1580774400000|2020-02-04 00:00:00|148948|148697|148977.1|148771|149036.8|148853.7|148793.3|148652.4|3702
1580778000000|2020-02-04 01:00:00|148961.5|148774.6|148574.4|148417.5|149025.4|148835.4|148533.5|148358.7|5089
1580781600000|2020-02-04 02:00:00|148575.9|148428.5|148578.7|148448.7|148767.4|148619.1|148451.2|148331|4965
1580785200000|2020-02-04 03:00:00|148578.6|148448.6|148330.9|148191.7|148822.6|148639.3|148195.9|148063.5|4898
1580788800000|2020-02-04 04:00:00|148322.2|148180.8|148310.3|148180.3|148409.4|148279.4|148299.4|148157.7|3339
1580792400000|2020-02-04 05:00:00|148309.5|148179.5|148316.5|148186.5|148363|148233|148246.8|148116.8|3495
1580796000000|2020-02-04 06:00:00|148315.4|148185.4|148227.7|148097.7|148332.1|148221.9|148150.6|148049.5|4185
1580799600000|2020-02-04 07:00:00|148223.4|148093.4|148315.1|148225.1|148571.7|148481.7|148202.8|148093.4|8303
1580803200000|2020-02-04 08:00:00|148316.4|148226.4|147847.8|147757.8|148430.9|148340.9|147682.6|147592.6|11036
1580806800000|2020-02-04 09:00:00|147850|147760|147539.4|147449.4|147970.4|147880.4|147408.2|147318.2|9297
1580810400000|2020-02-04 10:00:00|147536.6|147446.6|147811.4|147721.4|148064.4|147974.4|147426|147336|7985
1580814000000|2020-02-04 11:00:00|147811.6|147721.6|148015.6|147925.6|148030.6|147940.6|147746.5|147656.5|7537
1580817600000|2020-02-04 12:00:00|148014.7|147924.7|147920.9|147830.9|148135.7|148045.7|147879.3|147789.3|9234
1580821200000|2020-02-04 13:00:00|147919.6|147829.6|147788.4|147698.4|147963.5|147873.5|147675.3|147585.3|10001
1580824800000|2020-02-04 14:00:00|147789.2|147699.2|147276.7|147186.7|147853.1|147763.1|147262.1|147172.1|11073
1580828400000|2020-02-04 15:00:00|147279.2|147189.2|147410|147320|147697.2|147607.2|147254.1|147156.5|10438
1580832000000|2020-02-04 16:00:00|147412.2|147322.2|147564.6|147474.6|147594.4|147504.4|147294.9|147204.9|10094
1580835600000|2020-02-04 17:00:00|147562.9|147472.9|147821.2|147731.2|147868.1|147778.1|147491|147401|8805
1580839200000|2020-02-04 18:00:00|147820.3|147730.3|147843.2|147753.2|147881|147791|147744|147654|7703
1580842800000|2020-02-04 19:00:00|147842|147752|147893.6|147803.6|147982.2|147892.2|147826.2|147736.2|9018
1580846400000|2020-02-04 20:00:00|147893.9|147803.9|147902|147812|148004.4|147914.4|147884.1|147794.1|9472
1580850000000|2020-02-04 21:00:00|147902.3|147812.3|147891|147752.6|147961.5|147858.1|147822.5|147715.7|5467
1580853600000|2020-02-04 22:00:00|147893.9|147740.8|147873.8|147689.9|148022|147762.2|147767.2|147623.2|2044
1580857200000|2020-02-04 23:00:00|147866|147692.8|147905.1|147775.1|147924.3|147794.3|147818.2|147674|1678
1580860800000|2020-02-05 00:00:00|147905.3|147775.3|148026|147896|148162.8|148032.8|147864.7|147756.7|2887
1580864400000|2020-02-05 01:00:00|148022.2|147892.2|148094.2|147964.2|148244.1|148140.9|147983.6|147853.6|5411
1580868000000|2020-02-05 02:00:00|148094.1|147964.1|148299.4|148155.8|148389.3|148259.3|148048.4|147933.4|5605
1580871600000|2020-02-05 03:00:00|148296.8|148156|148285.8|148195.8|148387.6|148257.6|148238.1|148108.1|3553
1580875200000|2020-02-05 04:00:00|148293.9|148203.9|148371.8|148281.8|148418.5|148314.8|148208.2|148095.9|1770
1580878800000|2020-02-05 05:00:00|148376.2|148286.2|148371.2|148281.2|148399|148309|148316.6|148226.6|2203
1580882400000|2020-02-05 06:00:00|148368.7|148278.7|148246.8|148156.8|148434|148344|148227.3|148103.6|2978
1580886000000|2020-02-05 07:00:00|148248.4|148158.4|148316|148226|148380.6|148290.6|148106.4|148016.4|7620
1580889600000|2020-02-05 08:00:00|148305.8|148215.8|147457.5|147367.5|148362.2|148272.2|147208|147118|11144
1580893200000|2020-02-05 09:00:00|147443.6|147353.6|147058.4|146968.4|147687.3|147597.3|146720.1|146630.1|11912
1580896800000|2020-02-05 10:00:00|147062.9|146972.9|147060.6|146970.6|147305.4|147215.4|146992.3|146902.3|8730
1580900400000|2020-02-05 11:00:00|147055.5|146965.5|147284.9|147194.9|147468.8|147378.8|146770.8|146680.8|9975
1580904000000|2020-02-05 12:00:00|147287.1|147197.1|147308.9|147218.9|147326.7|147236.7|146857.2|146767.2|10047
1580907600000|2020-02-05 13:00:00|147308.8|147218.8|146872.9|146782.9|147384.7|147294.7|146861.8|146771.8|10912
1580911200000|2020-02-05 14:00:00|146872|146782|147697|147559.2|147734.8|147626.6|146871.1|146781.1|11251
1580914800000|2020-02-05 15:00:00|147689.8|147559.8|147850.7|147760.7|148091.5|148001.5|147648.9|147543.5|13012
1580918400000|2020-02-05 16:00:00|147847.2|147757.2|148052.5|147962.5|148120.5|148030.5|147721.7|147631.7|10834
1580922000000|2020-02-05 17:00:00|148052.6|147962.6|147952.8|147862.8|148113.8|148023.8|147775.2|147685.2|8919
1580925600000|2020-02-05 18:00:00|147952.2|147862.2|147837.8|147747.8|147982.6|147892.6|147776.7|147686.7|8036
1580929200000|2020-02-05 19:00:00|147838.7|147748.7|147717.5|147627.5|147900.8|147810.8|147693.8|147603.8|7247
1580932800000|2020-02-05 20:00:00|147709.3|147619.3|147753.1|147663.1|147819.7|147729.7|147665.4|147575.4|8494
1580936400000|2020-02-05 21:00:00|147753|147663|147886|147515.6|147943.7|147666.5|147534|147401.4|3839
1580940000000|2020-02-05 22:00:00|147889.2|147496.1|147926.9|147492.4|148144.6|147614|147814.2|147413.7|1944
1580943600000|2020-02-05 23:00:00|147943.4|147483.5|147666.5|147472|147985.2|147672.1|147577|147432.2|4180
1580947200000|2020-02-06 00:00:00|147681|147480|147628.9|147498.9|147718.8|147547.3|147581|147451.9|4356
1580950800000|2020-02-06 01:00:00|147631.4|147501.4|147584.3|147451.3|147678.5|147548.5|147456.5|147343.3|3735
1580954400000|2020-02-06 02:00:00|147585.4|147453.3|147642.5|147512.5|147662.5|147546.8|147524.4|147394.4|3034
1580958000000|2020-02-06 03:00:00|147642.3|147512.3|147597.6|147467.6|147651|147539.2|147510.4|147379.8|3294
1580961600000|2020-02-06 04:00:00|147597.3|147467.3|147414.4|147248.5|147654|147535.8|147267.8|147137.8|4093
1580965200000|2020-02-06 05:00:00|147413.7|147249.2|147313.1|147183.1|147541.2|147411.2|147249.8|147119.8|4164
1580968800000|2020-02-06 06:00:00|147312.7|147182.7|147372.6|147242.6|147425.5|147295.5|147166.1|147045.8|4768
1580972400000|2020-02-06 07:00:00|147364.9|147234.9|147421.7|147331.7|147650.2|147540.8|147337.6|147207.6|7189
1580976000000|2020-02-06 08:00:00|147422.1|147332.1|148159.9|148069.9|148193.9|148103.9|147320.6|147230.6|8662
1580979600000|2020-02-06 09:00:00|148162.8|148072.8|148623|148533|148804.9|148714.9|148111.8|148021.8|10519
1580983200000|2020-02-06 10:00:00|148636.7|148546.7|148497.2|148407.2|148670.5|148580.5|148302.8|148212.8|7756
1580986800000|2020-02-06 11:00:00|148496.8|148406.8|147920.4|147830.4|148613.6|148523.6|147849.2|147759.2|8526
1580990400000|2020-02-06 12:00:00|147920.2|147830.2|148073.8|147983.8|148222.8|148132.8|147670.5|147580.5|8310
1580994000000|2020-02-06 13:00:00|148078.9|147988.9|148219.7|148129.7|148422.2|148332.2|147973|147883|8976
1580997600000|2020-02-06 14:00:00|148221.8|148131.8|148620.2|148530.2|148915|148825|148119.8|148029.8|12257
1581001200000|2020-02-06 15:00:00|148620.7|148530.7|149027.9|148937.9|149290.9|149200.9|148584.5|148494.5|12567
1581004800000|2020-02-06 16:00:00|149031.1|148941.1|149062.4|148972.4|149215.4|149125.4|148881.9|148791.9|11457
1581008400000|2020-02-06 17:00:00|149063.4|148973.4|148822.1|148732.1|149111.3|149021.3|148813.6|148723.6|9089
1581012000000|2020-02-06 18:00:00|148824|148734|149108.8|149018.8|149190.5|149100.5|148696.9|148606.9|9500
1581015600000|2020-02-06 19:00:00|149108.9|149018.9|149406.6|149316.6|149418|149328|149041.2|148951.2|8093
1581019200000|2020-02-06 20:00:00|149402.2|149312.2|149279.7|149189.7|149498.8|149408.8|149255.6|149125.6|7854
1581022800000|2020-02-06 21:00:00|149282|149192|149203.4|149073.4|149341.8|149193.8|149075.6|148974.7|4244
1581026400000|2020-02-06 22:00:00|149216.8|149072.3|149197.3|149063.9|149506.4|149238|149184.7|148956|2076
1581030000000|2020-02-06 23:00:00|149206|149076|149270.1|149093.3|149330.9|149165.4|149134.3|148983.6|4544
1581033600000|2020-02-07 00:00:00|149261.4|149082.3|149342.8|149183.2|149402.8|149272.8|149122|148992|3945
1581037200000|2020-02-07 01:00:00|149353|149183.1|149194|149064|149389.5|149229.6|149184.8|149029.1|4336
1581040800000|2020-02-07 02:00:00|149192.8|149062.8|149220|149090|149242.2|149133.1|149141|149013.8|3663
1581044400000|2020-02-07 03:00:00|149221.7|149091.7|149207.7|149077.7|149248|149118|149170.8|149035.5|3152
1581048000000|2020-02-07 04:00:00|149206.2|149076.2|149203.7|149073.7|149238.1|149124|149161.8|149033|2130
1581051600000|2020-02-07 05:00:00|149181.5|149091.5|149195.1|149065.1|149246.2|149148.7|149148.6|149024.9|3579
1581055200000|2020-02-07 06:00:00|149195.9|149065.9|148974|148884|149195.9|149072|148841.2|148724.3|3966
1581058800000|2020-02-07 07:00:00|148975|148885|149826.4|149736.4|149888.2|149798.2|148969|148844.1|8037
1581062400000|2020-02-07 08:00:00|149826|149736|149948.3|149858.3|150123|150033|149722.1|149632.1|9829
1581066000000|2020-02-07 09:00:00|149949.5|149859.5|150370.3|150280.3|150612.4|150522.4|149864.2|149774.2|9247
1581069600000|2020-02-07 10:00:00|150369.1|150279.1|150121.7|150031.7|150508.6|150418.6|150043.5|149953.5|10581
1581073200000|2020-02-07 11:00:00|150122.8|150032.8|150105.9|150015.9|150126.6|150036.6|149872.6|149782.6|8838
1581076800000|2020-02-07 12:00:00|150105.5|150015.5|149585.1|149495.1|150108.9|150018.9|149577.3|149487.3|8839
1581080400000|2020-02-07 13:00:00|149585.3|149495.3|150327.9|150237.9|150338.6|150248.6|149581.1|149419.9|11885
1581084000000|2020-02-07 14:00:00|150327.3|150237.3|151044.8|150954.8|151125|151035|150218.3|150128.3|14119
1581087600000|2020-02-07 15:00:00|151022.6|150932.6|150749.6|150659.6|151258.2|151168.2|150664.5|150574.5|13531
1581091200000|2020-02-07 16:00:00|150759.8|150669.8|150730.4|150640.4|150856.9|150766.9|150618.9|150528.9|11626
1581094800000|2020-02-07 17:00:00|150728.7|150638.7|150986|150896|150992|150902|150713.7|150623.7|8608
1581098400000|2020-02-07 18:00:00|150989.7|150899.7|150895.4|150805.4|151000.8|150910.8|150772.5|150682.5|7903
1581102000000|2020-02-07 19:00:00|150894.6|150804.6|150928|150838|151011|150921|150830.9|150740.9|9540
1581105600000|2020-02-07 20:00:00|150927.5|150837.5|150706.1|150576.1|151068.4|150978.4|150678.6|150573.1|8707
1581109200000|2020-02-07 21:00:00|150708.1|150578.1|150947.7|150655.2|151209.4|150711.5|150521.4|150298|4673
1581282000000|2020-02-09 21:00:00|150925|150415|151052.5|150297.5|151081|150519.7|150836|150293.1|115
1581285600000|2020-02-09 22:00:00|151040|150360|150798.8|150708.8|151080.9|150795.9|150746|150329.7|1076
1581289200000|2020-02-09 23:00:00|150798.9|150708.9|150961.8|150752.3|151047.5|150865.7|150790.7|150555.6|4967
1581292800000|2020-02-10 00:00:00|151012.4|150738.7|150809.4|150626.7|151012.4|150853.2|150740.4|150563|3864
1581296400000|2020-02-10 01:00:00|150808.1|150631.4|150519.4|150379.9|150816.9|150642|150400.1|150247.2|4287
1581300000000|2020-02-10 02:00:00|150514.1|150384.1|150269.5|150125|150570.9|150440.9|150233.8|150075.1|4465
1581303600000|2020-02-10 03:00:00|150285.4|150144.6|150226.2|150068.1|150549.1|150154.6|149859.9|149692.1|6274
1581307200000|2020-02-10 04:00:00|150223.8|150074|150078.5|149948.5|150325.7|150169.8|150050.2|149894.2|3455
1581310800000|2020-02-10 05:00:00|150071.7|149941.7|149945.5|149815.5|150120.2|149990.2|149918.3|149788.3|5431
1581314400000|2020-02-10 06:00:00|149944.9|149814.9|150317.1|150187.1|150398.4|150252.5|149944.9|149814.9|5740
1581318000000|2020-02-10 07:00:00|150317.2|150187.2|150405.9|150315.9|150565.4|150411.8|149794.4|149685.2|7788
1581321600000|2020-02-10 08:00:00|150408.1|150318.1|150290|150200|150629.9|150539.9|150122.6|150032.6|10058
1581325200000|2020-02-10 09:00:00|150281.2|150191.2|150653.1|150563.1|150759.9|150669.9|150215.9|150125.9|8698
1581328800000|2020-02-10 10:00:00|150653.3|150563.3|150271.3|150181.3|150720.9|150630.9|150208.3|150118.3|8487
1581332400000|2020-02-10 11:00:00|150270.6|150180.6|150273.5|150183.5|150347.2|150257.2|150019.8|149929.8|8213
1581336000000|2020-02-10 12:00:00|150275|150185|150588.7|150498.7|150657.6|150567.6|150239.8|150149.8|8417
1581339600000|2020-02-10 13:00:00|150588.1|150498.1|150853.4|150763.4|150886.1|150796.1|150404.9|150314.9|9453
1581343200000|2020-02-10 14:00:00|150855|150765|150436.3|150346.3|151022.3|150932.3|150432.2|150342.2|10921
1581346800000|2020-02-10 15:00:00|150436.6|150346.6|150273.8|150183.8|150477.3|150387.3|150150.9|150060.9|11454
1581350400000|2020-02-10 16:00:00|150272.1|150182.1|150272.5|150182.5|150293.3|150203.3|149976.5|149886.5|10107
1581354000000|2020-02-10 17:00:00|150278.4|150188.4|150183.6|150093.6|150359.8|150269.8|150050.8|149960.8|10110
1581357600000|2020-02-10 18:00:00|150183|150093|149909.1|149819.1|150205.9|150115.9|149835.7|149745.7|7229
1581361200000|2020-02-10 19:00:00|149909.3|149819.3|149658|149568|150021.1|149931.1|149648.5|149558.5|6088
1581364800000|2020-02-10 20:00:00|149660.1|149570.1|149809.4|149719.4|149960|149870|149660.1|149570.1|7981
1581368400000|2020-02-10 21:00:00|149809.5|149719.5|149861|149707.3|149939.4|149781.5|149772.3|149672.3|4922
1581372000000|2020-02-10 22:00:00|149957|149698|149874.7|149579.8|150251.5|149736.8|149793|149502.3|4117
1581375600000|2020-02-10 23:00:00|149866.4|149553.7|149770|149640|149866.4|149678.9|149748.9|149553.7|1614
1581379200000|2020-02-11 00:00:00|149792.2|149578.2|149735.1|149605.1|149810|149699.2|149721.7|149578.2|2064
1581382800000|2020-02-11 01:00:00|149734|149604|149526.1|149436.1|149776|149646|149502.5|149389.1|3659
1581386400000|2020-02-11 02:00:00|149520.7|149430.7|149609.8|149479.8|149636.5|149522.1|149514.2|149397|3139
1581390000000|2020-02-11 03:00:00|149611.3|149481.3|149607.6|149477.6|149631.9|149520.5|149511.5|149413.6|2624
1581393600000|2020-02-11 04:00:00|149611.7|149481.7|149640.6|149510.6|149673.3|149565.2|149577.3|149471.5|3297
1581397200000|2020-02-11 05:00:00|149649.5|149519.5|149431.6|149301.6|149688.7|149577.5|149356.8|149226.8|3835
1581400800000|2020-02-11 06:00:00|149430.7|149300.7|149566.4|149476.4|149594.4|149482|149369.5|149255.8|3974
1581404400000|2020-02-11 07:00:00|149578|149488|149566.7|149476.7|149869.4|149769.7|149509.2|149419.2|7219
1581408000000|2020-02-11 08:00:00|149565.4|149475.4|149088.1|148998.1|149577|149487|148852.6|148762.6|9849
1581411600000|2020-02-11 09:00:00|149088.6|148998.6|148773.5|148683.5|149127.1|149037.1|148586.5|148496.5|8950
1581415200000|2020-02-11 10:00:00|148773.2|148683.2|148843.9|148713.9|149156.4|149066.4|148771.8|148681.8|7653
1581418800000|2020-02-11 11:00:00|148844.7|148714.7|148902.2|148812.2|149070.2|148980.2|148762.9|148672.9|7615
1581422400000|2020-02-11 12:00:00|148902.3|148812.3|148840.2|148750.2|149012.9|148922.9|148611.4|148521.4|8022
1581426000000|2020-02-11 13:00:00|148839.9|148749.9|148738.5|148648.5|149161.3|149071.3|148726.3|148636.3|10747
1581429600000|2020-02-11 14:00:00|148737.1|148647.1|148755.2|148665.2|149020.2|148930.2|148598.3|148508.3|11580
1581433200000|2020-02-11 15:00:00|148754.7|148664.7|148203.9|148113.9|148768.8|148678.8|148112.7|148022.7|11594
1581436800000|2020-02-11 16:00:00|148202.9|148112.9|148599.7|148509.7|148655.3|148565.3|148202.7|148112.7|11202
1581440400000|2020-02-11 17:00:00|148598.3|148508.3|148221.9|148131.9|148613|148523|148013.6|147923.6|9747
1581444000000|2020-02-11 18:00:00|148221.4|148131.4|148002|147912|148269.9|148179.9|147854|147764|8220
1581447600000|2020-02-11 19:00:00|148002.9|147912.9|148083.4|147993.4|148104.6|148014.6|147851.1|147761.1|10108
1581451200000|2020-02-11 20:00:00|148081|147991|148202.2|148112.2|148253|148163|147878.3|147788.3|9374
1581454800000|2020-02-11 21:00:00|148197.9|148107.9|148281.8|148057.5|148355.8|148227.9|148168.4|148023.3|4033
1581458400000|2020-02-11 22:00:00|148274.2|147994.7|148262.3|147943.4|148468.9|148066.1|148179.1|147854.6|3646
1581462000000|2020-02-11 23:00:00|148238.9|147984.1|148174.2|147986.3|148304.9|148108.6|148147.2|147953.9|3732
1581465600000|2020-02-12 00:00:00|148144.3|147985.5|148169.7|148031.7|148202.9|148079.6|148118.1|147974.3|3396
1581469200000|2020-02-12 01:00:00|148170|148031.8|148016.6|147886.6|148180.2|148041|147978.7|147873.2|4282
1581472800000|2020-02-12 02:00:00|148016.3|147886.3|147850.3|147720.3|148052.2|147922.2|147837.1|147707.1|3718
1581476400000|2020-02-12 03:00:00|147851|147721|148015|147885|148090.1|147958.2|147846|147719.3|4193
1581480000000|2020-02-12 04:00:00|148015.7|147885.7|147934|147804|148041.7|147914.6|147883.5|147764.4|2908
1581483600000|2020-02-12 05:00:00|147934.1|147804.1|147854.1|147724.1|147992.9|147862.9|147818.4|147706.5|3664
1581487200000|2020-02-12 06:00:00|147853.4|147723.4|147912.2|147782.2|147986|147878.3|147829.6|147717.4|3779
1581490800000|2020-02-12 07:00:00|147912.7|147782.7|147624.7|147534.7|148010.7|147900.2|147426.1|147336.1|8702
1581494400000|2020-02-12 08:00:00|147624.9|147534.9|147454.7|147364.7|147919.9|147829.9|147372.2|147282.2|10663
1581498000000|2020-02-12 09:00:00|147453.8|147363.8|147924.5|147834.5|147976.7|147886.7|147410.7|147320.7|8772
1581501600000|2020-02-12 10:00:00|147924.7|147834.7|148194.4|148064.4|148258|148168|147734.8|147644.8|8194
1581505200000|2020-02-12 11:00:00|148192.1|148062.1|147944.3|147854.3|148343.3|148218.1|147913.9|147823.9|7606
1581508800000|2020-02-12 12:00:00|147945.7|147855.7|147882.5|147792.5|148011.7|147921.7|147634.6|147544.6|10209
1581512400000|2020-02-12 13:00:00|147882|147792|148036.5|147946.5|148050.5|147960.5|147726|147636|9564
1581516000000|2020-02-12 14:00:00|148035.3|147945.3|148429.8|148339.8|148678.3|148588.3|148035.3|147945.3|10794
1581519600000|2020-02-12 15:00:00|148441|148351|148392.4|148302.4|148971.3|148881.3|148311.7|148221.7|12190
1581523200000|2020-02-12 16:00:00|148379.1|148289.1|148272.7|148182.7|148402.5|148312.5|148045.7|147955.7|10776
1581526800000|2020-02-12 17:00:00|148273.6|148183.6|148538.1|148448.1|148574.7|148484.7|148218|148128|8024
1581530400000|2020-02-12 18:00:00|148537|148447|148661.2|148571.2|148668.2|148578.2|148530.4|148440.4|7387
1581534000000|2020-02-12 19:00:00|148659.5|148569.5|148579.7|148489.7|148713.7|148623.7|148539.8|148449.8|8103
1581537600000|2020-02-12 20:00:00|148580.3|148490.3|148509.5|148419.5|148732.7|148642.7|148464.8|148374.8|6957
1581541200000|2020-02-12 21:00:00|148508.7|148418.7|148609.2|148467.1|148688.5|148588.3|148502.1|148397.7|5155
1581544800000|2020-02-12 22:00:00|148603.1|148473.1|148690|148529.4|148762.5|148558|148578|148355.5|1889
1581548400000|2020-02-12 23:00:00|148648.2|148518.2|149011.5|148747.7|149041.3|148797.6|148587.2|148422.6|3301
1581552000000|2020-02-13 00:00:00|149019.5|148769.8|148983.4|148842|149027.9|148886|148775.4|148568.3|4482
1581555600000|2020-02-13 01:00:00|148971.2|148839|148692.9|148554.4|148999.9|148869.9|148670|148502.2|4602
1581559200000|2020-02-13 02:00:00|148691.8|148558.1|148738.8|148603.2|148817.2|148640|148637|148504|4831
1581562800000|2020-02-13 03:00:00|148740.2|148586.8|148974.9|148844.9|148979.4|148849.2|148672.1|148538.9|4143
1581566400000|2020-02-13 04:00:00|148972|148842|149125.2|148995.2|149145.5|149015.5|148904.9|148768.6|3876
1581570000000|2020-02-13 05:00:00|149123.3|148993.3|149387.1|149253.4|149650.8|149523.5|149105.5|148975.5|4173
1581573600000|2020-02-13 06:00:00|149384.6|149251.7|149480.3|149390.3|149641.2|149511.2|149361.5|149231.5|4259
1581577200000|2020-02-13 07:00:00|149481|149391|149487.3|149397.3|149579.3|149489.3|149103|149013|8415
1581580800000|2020-02-13 08:00:00|149483.8|149393.8|148885.1|148795.1|149694.9|149604.9|148782.6|148692.6|9368
1581584400000|2020-02-13 09:00:00|148884.4|148794.4|148893.6|148803.6|149006|148916|148668.9|148578.9|8410
1581588000000|2020-02-13 10:00:00|148894.3|148804.3|149014.5|148924.5|149273.8|149183.8|148810.7|148720.7|8645
1581591600000|2020-02-13 11:00:00|149014.7|148924.7|148952.7|148862.7|149204.9|149114.9|148848|148758|8316
1581595200000|2020-02-13 12:00:00|148946.1|148856.1|148534.6|148444.6|148946.1|148856.1|148474.1|148384.1|10005
1581598800000|2020-02-13 13:00:00|148535.1|148445.1|148414.9|148324.9|148633.7|148543.7|148345.1|148237|10606
1581602400000|2020-02-13 14:00:00|148415.2|148325.2|148780.8|148690.8|148784.9|148694.9|148334.2|148244.2|11506
1581606000000|2020-02-13 15:00:00|148785.8|148695.8|148985.8|148895.8|149217.8|149127.8|148764.3|148674.3|13077
1581609600000|2020-02-13 16:00:00|148987.2|148897.2|148982.9|148892.9|149126.1|149036.1|148765.2|148675.2|10843
1581613200000|2020-02-13 17:00:00|148977.3|148887.3|149231.5|149141.5|149247.2|149157.2|148880.4|148790.4|10032
1581616800000|2020-02-13 18:00:00|149230.4|149140.4|149127.7|149037.7|149465.4|149375.4|149098.6|148993.3|7022
1581620400000|2020-02-13 19:00:00|149125.8|149035.8|149099.3|149009.3|149467.1|149357.6|149076.2|148964.8|7326
1581624000000|2020-02-13 20:00:00|149099.9|149009.9|149493.1|149403.1|149515.4|149425.4|149064.4|148971.1|7849
1581627600000|2020-02-13 21:00:00|149492.5|149402.5|149630.9|149500.9|149711.1|149511.8|149457.3|149339|3812
1581631200000|2020-02-13 22:00:00|149644.4|149496.8|149707.5|149523.8|149950.2|149582.9|149609|149259.5|2301
1581634800000|2020-02-13 23:00:00|149703.6|149522.3|149550|149316.7|149748.2|149564.1|149330.5|148991.9|5208
1581638400000|2020-02-14 00:00:00|149579|149310|149501.9|149348.2|149696|149541.2|149471.9|149238.8|4363
1581642000000|2020-02-14 01:00:00|149503.4|149352|149443.6|149252.7|149629.8|149437.3|149297.6|149126.8|4775
1581645600000|2020-02-14 02:00:00|149438.9|149247.5|149257.3|149127.3|149484.3|149315.1|149193.1|149063.1|7596
1581649200000|2020-02-14 03:00:00|149255.2|149125.2|149491.5|149361.5|149515.8|149380.2|149003.9|148844.2|4247
1581652800000|2020-02-14 04:00:00|149491.6|149361.6|149489.7|149359.7|149512.3|149382.3|149435.6|149299|5305
1581656400000|2020-02-14 05:00:00|149488.3|149358.3|149372.9|149242.2|149497.6|149367.6|149291.3|149155.8|4260
1581660000000|2020-02-14 06:00:00|149373.3|149242.6|148999.7|148869.7|149451.1|149294.9|148944.1|148809.2|5557
1581663600000|2020-02-14 07:00:00|148996.9|148866.9|148639|148549|149053|148944.9|148552.7|148462.7|7222
1581667200000|2020-02-14 08:00:00|148639.8|148549.8|148457.1|148367.1|148960.4|148870.4|148425.2|148335.2|8253
1581670800000|2020-02-14 09:00:00|148458.3|148368.3|148543.1|148453.1|148726|148636|148458.1|148368.1|8237
1581674400000|2020-02-14 10:00:00|148544.1|148454.1|148676|148586|148744.9|148654.9|148357.6|148267.6|7493
1581678000000|2020-02-14 11:00:00|148676.2|148586.2|148639.2|148549.2|148713.2|148623.2|148513.2|148423.2|7635
1581681600000|2020-02-14 12:00:00|148641.1|148551.1|148648.6|148558.6|148704.2|148614.2|148517.3|148427.3|8091
1581685200000|2020-02-14 13:00:00|148647.7|148557.7|148595.1|148505.1|148834.5|148744.5|148530.8|148440.8|9840
1581688800000|2020-02-14 14:00:00|148593.6|148503.6|148573.5|148443.5|148646.8|148556.8|148383.2|148293.2|10307
1581692400000|2020-02-14 15:00:00|148572.2|148442.2|148756.8|148666.8|148931|148841|148464.9|148374.9|10351
1581696000000|2020-02-14 16:00:00|148755.2|148665.2|149062.7|148972.7|149062.7|148972.7|148748.6|148658.6|9154
1581699600000|2020-02-14 17:00:00|149061.2|148971.2|149041.3|148951.3|149108.5|149018.5|149014.4|148924.4|8590
1581703200000|2020-02-14 18:00:00|149046.8|148956.8|149305.4|149215.4|149312.5|149222.5|148969.1|148879.1|6929
1581706800000|2020-02-14 19:00:00|149304.5|149214.5|149207.9|149117.9|149320.7|149230.7|149172.2|149082.2|7460
1581710400000|2020-02-14 20:00:00|149203.3|149113.3|149217.4|149083.7|149232|149116.5|148953.1|148845.3|7998
1581714000000|2020-02-14 21:00:00|149220.6|149090.6|149289|148925|149446.8|149143.9|149126.9|148741|4047
1581886800000|2020-02-16 21:00:00|149374|148769|149472|148717|149472|148769|149334|148700.7|35
1581890400000|2020-02-16 22:00:00|149430.9|148728.7|149236.9|148789|149463.5|149108.9|149174.2|148643|2353
1581894000000|2020-02-16 23:00:00|149234.7|148786.7|149193.3|148804.6|149391.5|149022.5|149035.2|148700.6|3163
1581897600000|2020-02-17 00:00:00|149255|148805|148977.4|148847.4|149341|148972.8|148935.7|148724|3564
1581901200000|2020-02-17 01:00:00|148977.8|148847.8|148893|148763|149045.1|148894|148870.1|148739.9|3901
1581904800000|2020-02-17 02:00:00|148893.2|148763.2|148771.2|148641.2|148966.3|148821.3|148739.9|148609.9|3512
1581908400000|2020-02-17 03:00:00|148765.2|148635.2|148691|148550.9|148802|148672|148548|148406.3|3390
1581912000000|2020-02-17 04:00:00|148691.1|148550.1|148736.9|148594.3|148747|148600|148673.5|148500.5|2506
1581915600000|2020-02-17 05:00:00|148731.6|148582.7|148680.1|148547.7|148790|148605|148600.5|148456.9|3781
1581919200000|2020-02-17 06:00:00|148693.8|148541.6|148703.7|148573.7|148727.7|148616.7|148599.7|148456.4|3773
1581922800000|2020-02-17 07:00:00|148703.1|148573.1|148835.9|148745.9|148974.6|148884.6|148682.7|148571.6|6113
1581926400000|2020-02-17 08:00:00|148847|148757|149080.4|148990.4|149143.2|149053.2|148775.5|148685.5|7452
1581930000000|2020-02-17 09:00:00|149079.8|148989.8|148979.4|148889.4|149326.9|149236.9|148834.2|148744.2|7855
1581933600000|2020-02-17 10:00:00|148977.4|148887.4|149168.3|149078.3|149226.5|149136.5|148819.3|148729.3|6915
1581937200000|2020-02-17 11:00:00|149168.6|149078.6|149074.9|148984.9|149172.9|149082.9|148961|148871|6833
1581940800000|2020-02-17 12:00:00|149069.9|148979.9|149503.1|149413.1|149504.3|149414.3|149047.5|148957.5|7349
1581944400000|2020-02-17 13:00:00|149505.5|149415.5|149923.1|149833.1|149977.4|149887.4|149473.9|149383.9|7993
1581948000000|2020-02-17 14:00:00|149920.9|149830.9|150110.2|150020.2|150253.9|150163.9|149910.7|149820.7|7771
1581951600000|2020-02-17 15:00:00|150109.9|150019.9|150204.5|150114.5|150256.3|150166.3|150033|149943|6904
1581955200000|2020-02-17 16:00:00|150206.2|150116.2|149857.7|149767.7|150232.5|150142.5|149773.5|149683.5|7048
1581958800000|2020-02-17 17:00:00|149859.9|149769.9|149752.8|149662.8|149958.1|149868.1|149736.6|149646.6|6018
1581962400000|2020-02-17 18:00:00|149753.2|149663.2|150007.5|149813.3|150189.3|150036.2|149740.7|149636.6|7300
1581966000000|2020-02-17 19:00:00|150007.7|149813.2|149961.3|149795.9|150115|149936|149911.4|149741.1|3895
1581969600000|2020-02-17 20:00:00|149961.9|149795.5|149933.6|149693.6|150117.8|149799|149842.6|149608.8|2513
1581973200000|2020-02-17 21:00:00|149933.7|149693.7|150072.8|149816|150135.4|149816|149776.5|149540.8|2487
1581976800000|2020-02-17 22:00:00|150059.3|149828.7|149969.3|149662|150193.2|149828.7|149866.7|149512|2056
1581980400000|2020-02-17 23:00:00|149963.9|149655.2|150044.1|149718.7|150152.1|149771.5|149946.1|149580|2462
1581984000000|2020-02-18 00:00:00|150017|149700|150073.2|149943.2|150094|149964|149815.5|149652.4|4072
1581987600000|2020-02-18 01:00:00|150072.5|149942.5|150098.6|149904.8|150236.6|150106.6|150014|149870.6|4760
1581991200000|2020-02-18 02:00:00|150104.4|149920.4|150292.2|150162.2|150323.2|150189.1|150062.3|149888.3|3501
1581994800000|2020-02-18 03:00:00|150288.3|150158.3|150227.5|150097.5|150345.2|150235.4|150209.6|150079.6|2625
1581998400000|2020-02-18 04:00:00|150226.9|150096.9|150322.3|150192.3|150329.6|150199.6|150225.9|150088.5|2856
1582002000000|2020-02-18 05:00:00|150319|150189|150336.3|150246.3|150398.7|150294.4|150265|150157.7|3156
1582005600000|2020-02-18 06:00:00|150334|150244|150521.4|150431.4|150568.8|150478.8|150329.1|150208.1|3298
1582009200000|2020-02-18 07:00:00|150519.1|150429.1|150572|150482|150750.8|150660.8|150329.3|150239.3|7579
1582012800000|2020-02-18 08:00:00|150571.5|150481.5|150709.1|150619.1|150730.3|150640.3|150192.6|150102.6|10129
1582016400000|2020-02-18 09:00:00|150708|150618|150794.9|150704.9|150932.6|150842.6|150630.8|150540.8|8850
1582020000000|2020-02-18 10:00:00|150795.1|150705.1|150861.9|150771.9|150890.7|150800.7|150484.2|150394.2|9670
1582023600000|2020-02-18 11:00:00|150863.8|150773.8|150559.8|150469.8|150881|150791|150438.8|150348.8|8150
1582027200000|2020-02-18 12:00:00|150557.4|150467.4|150496.6|150406.6|150690.7|150600.7|150455.6|150365.6|8234
1582030800000|2020-02-18 13:00:00|150496.3|150406.3|150516.6|150426.6|150667.2|150577.2|150339.6|150249.6|9549
1582034400000|2020-02-18 14:00:00|150516.4|150426.4|150457.7|150367.7|150710.2|150620.2|150334.1|150244.1|11077
1582038000000|2020-02-18 15:00:00|150457.8|150367.8|149978.1|149888.1|150503.9|150413.9|149912.8|149822.8|11483
1582041600000|2020-02-18 16:00:00|149982.3|149892.3|149850.4|149760.4|150113.6|150023.6|149729.4|149639.4|10739
1582045200000|2020-02-18 17:00:00|149849.8|149759.8|149982.3|149892.3|150066.8|149976.8|149765.9|149675.9|9966
1582048800000|2020-02-18 18:00:00|149979.8|149889.8|150394.3|150304.3|150410.6|150320.6|149967.9|149877.9|8540
1582052400000|2020-02-18 19:00:00|150394.9|150304.9|150295.9|150205.9|150539.2|150449.2|150288.1|150198.1|8810
1582056000000|2020-02-18 20:00:00|150293.5|150203.5|150173.1|150083.1|150345.6|150255.6|150123.6|150033.6|8396
1582059600000|2020-02-18 21:00:00|150171.4|150081.4|150199.7|149928.4|150277.4|150088.9|150044|149927.3|4909
1582063200000|2020-02-18 22:00:00|150220|149918.6|150256.2|150054.4|150379|150116.5|150158|149858.6|1215
1582066800000|2020-02-18 23:00:00|150233.8|150055|150256.2|150069|150282.9|150113.7|150207.2|150024|1719
1582070400000|2020-02-19 00:00:00|150257.1|150069.6|150142.1|150012.1|150257.1|150087.4|150113|149983|2961
1582074000000|2020-02-19 01:00:00|150142.9|150012.9|150115.3|149985.3|150227.2|150097.2|150077.2|149961.8|4822
1582077600000|2020-02-19 02:00:00|150110|149980|149995|149865|150121.7|150007|149924.3|149818|4384
1582081200000|2020-02-19 03:00:00|149993.3|149863.3|149855|149725|150028.7|149890.2|149773|149643|3687
1582084800000|2020-02-19 04:00:00|149854.8|149724.8|149844.5|149706.7|149919.1|149789.1|149798.7|149668.7|2531
1582088400000|2020-02-19 05:00:00|149845.7|149708.8|149947.2|149857.2|150043.6|149891.2|149825.9|149675.1|3728
1582092000000|2020-02-19 06:00:00|149950.1|149860.1|149825.5|149735.5|150043.7|149913.7|149626.1|149525.2|3819
1582095600000|2020-02-19 07:00:00|149826.4|149736.4|149530.4|149292.9|149900.5|149800|149364.2|149257.2|7702
1582099200000|2020-02-19 08:00:00|149518.6|149298.7|149660.7|149570.7|149775.2|149685.2|149385|149295|8609
1582102800000|2020-02-19 09:00:00|149661.1|149571.1|149590.1|149500.1|149666.5|149576.5|149312.7|149222.7|8361
1582106400000|2020-02-19 10:00:00|149588.7|149498.7|149594|149504|149754.6|149664.6|149501.5|149411.5|6466
1582110000000|2020-02-19 11:00:00|149593.9|149503.9|149528.2|149438.2|149815|149725|149481.1|149391.1|7685
1582113600000|2020-02-19 12:00:00|149529.8|149439.8|149420|149330|149591.4|149501.4|149309|149219|8517
1582117200000|2020-02-19 13:00:00|149419.6|149329.6|149809.9|149719.9|149940.5|149850.5|149387.4|149297.4|9277
1582120800000|2020-02-19 14:00:00|149809.7|149719.7|149960|149870|150007.4|149917.4|149681.5|149591.5|11358
1582124400000|2020-02-19 15:00:00|149955.7|149865.7|149962.2|149872.2|150126.6|150036.6|149901.3|149811.3|12785
1582128000000|2020-02-19 16:00:00|149963.1|149873.1|149863.2|149773.2|149973.7|149883.7|149740.3|149650.3|11863
1582131600000|2020-02-19 17:00:00|149864|149774|149791.3|149701.3|150029.5|149939.5|149761.7|149671.7|8151
1582135200000|2020-02-19 18:00:00|149789.1|149699.1|150008|149825.6|150069|149979|149747.1|149657.1|8419
1582138800000|2020-02-19 19:00:00|149991.4|149653.2|149815.9|149725.9|150032.9|149893|149665.6|149575.6|8362
1582142400000|2020-02-19 20:00:00|149814.5|149724.5|149920.5|149830.5|150015.9|149925.9|149723|149633|8432
1582146000000|2020-02-19 21:00:00|149922.9|149832.9|149971.6|149616.7|150166.1|150001.8|149880|149480.4|4671
1582149600000|2020-02-19 22:00:00|149984.3|149599.6|149975.8|149701.1|150322.4|149789|149915.7|149505.5|1821
1582153200000|2020-02-19 23:00:00|149978.3|149694.6|149982.6|149800.4|150059.3|149847.4|149890.5|149640|3548
1582156800000|2020-02-20 00:00:00|150003|149776|149928.2|149798.2|150003.6|149872.9|149899.4|149772.5|3719
1582160400000|2020-02-20 01:00:00|149931.4|149801.4|150402.4|150272.4|150446.9|150293.6|149899.6|149778.3|4250
1582164000000|2020-02-20 02:00:00|150404.9|150274.9|150404.9|150274.9|150493.9|150342.7|150352.6|150216|3925
1582167600000|2020-02-20 03:00:00|150403.9|150273.9|150648.5|150511.6|150739.4|150600.5|150403.9|150273.3|4425
1582171200000|2020-02-20 04:00:00|150649.4|150511.8|150549.7|150419.7|150736.5|150615.6|150518|150388|2968
1582174800000|2020-02-20 05:00:00|150550.9|150420.9|150674.5|150544.5|150706|150565.3|150487.5|150357.5|3561
1582178400000|2020-02-20 06:00:00|150676.6|150546.6|150852.2|150722.2|150899|150769|150644.3|150509.4|4071
1582182000000|2020-02-20 07:00:00|150853.6|150723.6|150682.9|150592.9|150929.3|150821.1|150590.2|150475.8|8715
1582185600000|2020-02-20 08:00:00|150682.6|150592.6|151341.9|151251.9|151492.1|151402.1|150628.5|150538.5|11019
1582189200000|2020-02-20 09:00:00|151338.3|151248.3|151066.3|150976.3|151481.5|151391.5|151013.8|150923.8|9821
1582192800000|2020-02-20 10:00:00|151073.6|150983.6|151167.8|151077.8|151349|151259|150959.2|150869.2|9082
1582196400000|2020-02-20 11:00:00|151166.9|151076.9|150939|150849|151211.6|151121.6|150853.4|150763.4|9256
1582200000000|2020-02-20 12:00:00|150939.4|150849.4|151049.4|150959.4|151177.4|151087.4|150909.4|150819.4|8244
1582203600000|2020-02-20 13:00:00|151048.9|150958.9|151140.8|151050.8|151497|151407|150980.6|150890.6|10083
1582207200000|2020-02-20 14:00:00|151142.3|151052.3|151095.4|151005.4|151452.4|151362.4|150992.5|150902.5|11105
1582210800000|2020-02-20 15:00:00|151092.8|151002.8|151532.7|151442.7|151601|151511|151024.5|150934.5|10432
1582214400000|2020-02-20 16:00:00|151539|151449|151196.3|151106.3|151762.3|151672.3|151133.5|151043.5|13249
1582218000000|2020-02-20 17:00:00|151195.6|151105.6|151180.9|151090.9|151507.2|151417.2|151076.1|150986.1|12348
1582221600000|2020-02-20 18:00:00|151180.6|151090.6|151121|151031|151192.6|151102.6|150982.2|150892.2|8851
1582225200000|2020-02-20 19:00:00|151125.4|151035.4|151160.8|151070.8|151171.7|151081.7|150983.7|150893.7|7941
1582228800000|2020-02-20 20:00:00|151159.8|151069.8|151392.8|151302.8|151472.5|151382.5|151145.7|151055.7|9972
1582232400000|2020-02-20 21:00:00|151395.2|151305.2|151352.2|151222.2|151400.6|151310.6|151170.8|151052.2|4609
1582236000000|2020-02-20 22:00:00|151508.8|150840.6|151281.4|150901.2|151657.2|151197|151162.4|150687.9|2580
1582239600000|2020-02-20 23:00:00|151356.1|150929.6|151376|151034.4|151645.5|151100.4|151094.7|150723.8|5618
1582243200000|2020-02-21 00:00:00|151433|150995|151026.4|150895.6|151452.3|151293.4|150999.1|150859|4364
1582246800000|2020-02-21 01:00:00|151026.8|150896.8|151018.3|150888.3|151191.7|151078.7|150920.2|150759|4759
1582250400000|2020-02-21 02:00:00|151018.2|150888.2|151432.9|151302.9|151473.2|151343.2|150954.4|150836.8|4991
1582254000000|2020-02-21 03:00:00|151433.3|151303.3|151105.4|150924.4|151442|151312|151029.5|150835|4667
1582257600000|2020-02-21 04:00:00|151098.9|150925.8|151203.6|151073.6|151425.7|151285.8|151083.2|150923.5|3247
1582261200000|2020-02-21 05:00:00|151210.5|151062.2|151152.9|151022.9|151363.1|151186.4|151008.5|150875.4|3853
1582264800000|2020-02-21 06:00:00|151157.2|151027.2|151357.1|151227.1|151440.6|151350.6|151092.6|150962.6|4261
1582268400000|2020-02-21 07:00:00|151348.4|151218.4|151794.9|151704.9|151821.2|151731.2|151342.1|151215.5|10536
1582272000000|2020-02-21 08:00:00|151801|151711|151443.9|151353.9|151938.6|151848.6|151207.5|151090.3|12250
1582275600000|2020-02-21 09:00:00|151429.8|151339.8|151206|151116|151575.2|151485.2|151171.5|151081.5|11743
1582279200000|2020-02-21 10:00:00|151204.4|151114.4|151102.8|151012.8|151204.4|151114.4|150891.2|150801.2|9672
1582282800000|2020-02-21 11:00:00|151097.6|151007.6|151237.7|151147.7|151353.5|151263.5|151018.7|150928.7|9916
1582286400000|2020-02-21 12:00:00|151237.4|151147.4|150847|150757|151259.1|151169.1|150772.2|150682.2|10247
1582290000000|2020-02-21 13:00:00|150848.6|150758.6|150954|150864|151054.9|150964.9|150470.6|150380.6|9346
1582293600000|2020-02-21 14:00:00|150955.4|150865.4|150899.9|150809.9|151222.8|151132.8|150821|150731|11109
1582297200000|2020-02-21 15:00:00|150905.6|150815.6|149897.8|149807.8|150966.9|150876.9|149749.6|149659.6|13328
1582300800000|2020-02-21 16:00:00|149898|149808|149733.5|149643.5|149993.2|149903.2|149470.4|149380.4|12399
1582304400000|2020-02-21 17:00:00|149733.4|149643.4|149923.6|149833.6|149960.6|149870.6|149644.6|149554.6|9581
1582308000000|2020-02-21 18:00:00|149925.2|149835.2|150064.9|149974.9|150168.8|150078.8|149830.3|149740.3|10192
1582311600000|2020-02-21 19:00:00|150065.5|149975.5|149847.5|149757.5|150070.8|149980.8|149758.6|149668.6|9013
1582315200000|2020-02-21 20:00:00|149843.5|149753.5|149939.8|149849.8|150008.7|149883.9|149784.5|149674.8|8450
1582318800000|2020-02-21 21:00:00|149939.6|149849.6|150203.5|149817.7|150308.8|150102.3|149924.8|149669.2|3322
1582491600000|2020-02-23 21:00:00|150920|150740|150995.3|150775|151436.5|150970|150895.1|150552.5|325
1582495200000|2020-02-23 22:00:00|150970.3|150790.3|150894.4|150603.3|151087.5|150831.6|150717.6|150223|2107
1582498800000|2020-02-23 23:00:00|150881|150613.5|150913.6|150559.8|150954.1|150691.1|150503.5|150245.4|3977
1582502400000|2020-02-24 00:00:00|150913.2|150564.8|150755.9|150607.3|150989.9|150738|150470.3|150330.4|4247
1582506000000|2020-02-24 01:00:00|150754.4|150595.8|150898.7|150736.8|151026.5|150893.5|150715.8|150585.8|4330
1582509600000|2020-02-24 02:00:00|150897.4|150733.1|151058.7|150918.3|151097.3|150960.7|150838.7|150629.4|4215
1582513200000|2020-02-24 03:00:00|151055.8|150922.1|150886.1|150751.8|151176.9|151034|150725.3|150551.5|3732
1582516800000|2020-02-24 04:00:00|150887.5|150752.8|150767.9|150637.9|150898.9|150759.8|150741.1|150611.1|3051
1582520400000|2020-02-24 05:00:00|150767|150637|151084.9|150953.1|151102.2|150972.2|150755.4|150625.4|3939
1582524000000|2020-02-24 06:00:00|151083.1|150952.8|151187.5|151057.5|151236.6|151106.6|151043.8|150920|4368
1582527600000|2020-02-24 07:00:00|151184.1|151054.1|151286.3|151196.3|151578.4|151488.4|151107.8|151007.2|10218
1582531200000|2020-02-24 08:00:00|151290.9|151200.9|151396.3|151306.3|151879.7|151789.7|151287.9|151197.9|13369
1582534800000|2020-02-24 09:00:00|151392.6|151302.6|151412.3|151322.3|151750.8|151660.8|151017.9|150927.9|12925
1582538400000|2020-02-24 10:00:00|151409.2|151319.2|151407.4|151317.4|151558.4|151468.4|151315|151225|11280
1582542000000|2020-02-24 11:00:00|151407.7|151317.7|151481.6|151391.6|151632.1|151542.1|151358.8|151268.8|10869
1582545600000|2020-02-24 12:00:00|151482.3|151392.3|151233.2|151143.2|151487|151397|151110.6|151020.6|9947
1582549200000|2020-02-24 13:00:00|151233.3|151143.3|151487.1|151397.1|151498|151408|151120.6|151030.6|10470
1582552800000|2020-02-24 14:00:00|151488.1|151398.1|151396.2|151306.2|151943.4|151853.4|151367.6|151277.6|11396
1582556400000|2020-02-24 15:00:00|151388.6|151298.6|151374.7|151284.7|151792|151702|151319.8|151229.8|11644
1582560000000|2020-02-24 16:00:00|151376.1|151286.1|151346.3|151256.3|151606.3|151516.3|151287.9|151197.9|11669
1582563600000|2020-02-24 17:00:00|151346.5|151256.5|151176.1|151086.1|151420.7|151330.7|151120.6|151030.6|11929
1582567200000|2020-02-24 18:00:00|151180.4|151090.4|151470.7|151380.7|151512.4|151422.4|151170.5|151080.5|11867
1582570800000|2020-02-24 19:00:00|151468.4|151378.4|151514|151424|151612.7|151522.7|151411.7|151321.7|12504
1582574400000|2020-02-24 20:00:00|151512.8|151422.8|151758.2|151668.2|151780.7|151690.7|151429.8|151339.8|12504
1582578000000|2020-02-24 21:00:00|151751.8|151661.8|151610.2|151378.2|151786.3|151696.3|151570.8|151356.7|4970
1582581600000|2020-02-24 22:00:00|151615|151379.2|151632.9|151337.2|151794.9|151558.8|151517|151261.1|1845
1582585200000|2020-02-24 23:00:00|151634.2|151363.9|151377.7|151243.6|151688.4|151521.2|151346|151221.8|2675
1582588800000|2020-02-25 00:00:00|151378.7|151242.6|151117.5|150987.5|151443.6|151313.6|151057.9|150953.6|5740
1582592400000|2020-02-25 01:00:00|151114.3|150984.3|151179.8|151038.8|151241.5|151111.5|150968|150849.5|4883
1582596000000|2020-02-25 02:00:00|151183.4|151038.2|151186.1|151056.1|151318.3|151179.5|151098.5|150968.5|6262
1582599600000|2020-02-25 03:00:00|151182.4|151052.4|151161.3|151031.3|151248.8|151118.8|151087.6|150957.6|6557
1582603200000|2020-02-25 04:00:00|151150.5|151020.5|151326.9|151196.9|151357.6|151227.6|151148.9|151018.9|6689
1582606800000|2020-02-25 05:00:00|151329.8|151199.8|151376.8|151246.8|151490|151364.5|151295.7|151169.6|5517
1582610400000|2020-02-25 06:00:00|151375.7|151245.7|150712.2|150582.2|151435.4|151308.5|150679.2|150548.8|6321
1582614000000|2020-02-25 07:00:00|150723.7|150593.7|150869.1|150779.1|151066.6|150976.6|150565.9|150465.3|11182
1582617600000|2020-02-25 08:00:00|150870.7|150780.7|151480.9|151390.9|151536.7|151446.7|150864.4|150774.4|12878
1582621200000|2020-02-25 09:00:00|151483.8|151393.8|151894.6|151804.6|151963|151873|151392.4|151302.4|12089
1582624800000|2020-02-25 10:00:00|151893.2|151803.2|152075.4|151985.4|152413.2|152323.2|151828.8|151738.8|12598
1582628400000|2020-02-25 11:00:00|152075.3|151985.3|152404.9|152314.9|152500.8|152410.8|151842.8|151752.8|11678
1582632000000|2020-02-25 12:00:00|152404.7|152314.7|151781.7|151691.7|152426.9|152336.9|151724.6|151634.6|11675
1582635600000|2020-02-25 13:00:00|151781.6|151691.6|151884.7|151794.7|152206.2|152116.2|151781.6|151691.6|11004
1582639200000|2020-02-25 14:00:00|151878.3|151788.3|152042.9|151912.9|152181.1|152091.1|151617.4|151527.4|12965
1582642800000|2020-02-25 15:00:00|152035.4|151905.4|152454.5|152364.5|152509.3|152419.3|152015.8|151905.4|13774
1582646400000|2020-02-25 16:00:00|152455.1|152365.1|152093.7|152003.7|152482.6|152392.6|152073.6|151983.6|14953
1582650000000|2020-02-25 17:00:00|152099.4|152009.4|152355.4|152265.4|152470.1|152380.1|151989.4|151899.4|13658
1582653600000|2020-02-25 18:00:00|152363.3|152273.3|152712.1|152622.1|152727.9|152637.9|152345.4|152255.4|13568
1582657200000|2020-02-25 19:00:00|152718.7|152628.7|152515.3|152425.3|152792.7|152690.8|152297.2|152207.2|15165
1582660800000|2020-02-25 20:00:00|152513.8|152423.8|152657.3|152527.3|152704|152614|152348.3|152236.9|13545
1582664400000|2020-02-25 21:00:00|152657.7|152527.7|152237|152059.4|152658.7|152541.5|152150|151967.1|6454
1582668000000|2020-02-25 22:00:00|152338.2|151828.3|152639.3|152062.4|152870.9|152622.8|152316.3|151706.8|2981
1582671600000|2020-02-25 23:00:00|152633.8|152064.5|152310.6|152087.7|152799.4|152343.6|152273.3|151735.5|6104
1582675200000|2020-02-26 00:00:00|152294|152097.6|152639.7|152509.7|152684.9|152554.9|152116.6|151937|3295
1582678800000|2020-02-26 01:00:00|152648|152499|152249.2|152109.7|152784|152568.6|152227.4|152061.8|5847
1582682400000|2020-02-26 02:00:00|152247.5|152112.9|152211.6|152081.6|152475.4|152340.7|152106.1|151938.2|5148
1582686000000|2020-02-26 03:00:00|152211.7|152081.7|152394.5|152222.1|152473.1|152284.3|151982.5|151820|4065
1582689600000|2020-02-26 04:00:00|152404.5|152221.5|152278.9|152147.9|152650.9|152443.5|152238|152098|3566
1582693200000|2020-02-26 05:00:00|152278.6|152148.6|152119.5|151989.5|152425.8|152290.2|152106.3|151973.4|4171
1582696800000|2020-02-26 06:00:00|152117.4|151987.4|152505.1|152375.1|152525.3|152395.3|152110.7|151980.7|5787
1582700400000|2020-02-26 07:00:00|152506.3|152376.3|152354.7|152264.7|152679.5|152570.3|152323.2|152203.9|10163
1582704000000|2020-02-26 08:00:00|152356.7|152266.7|152933.4|152843.4|152939.8|152849.8|152249.1|152159.1|12656
1582707600000|2020-02-26 09:00:00|152933.3|152843.3|153185.6|153095.6|153523.6|153433.6|152876.6|152786.6|13732
1582711200000|2020-02-26 10:00:00|153186.3|153096.3|153312|153222|153313.5|153223.5|152923.6|152833.6|11968
1582714800000|2020-02-26 11:00:00|153311.8|153221.8|152632|152502|153313.7|153223.7|152563.7|152473.7|9816
1582718400000|2020-02-26 12:00:00|152634.1|152504.1|151246.2|151156.2|153478.9|153286.2|151069.4|150943.3|12775
1582722000000|2020-02-26 13:00:00|151248.2|151158.2|151699.2|151609.2|151713.6|151623.6|151013.2|150923.2|12156
1582725600000|2020-02-26 14:00:00|151697.8|151607.8|151550.2|151420.2|151816.6|151726.6|151240.5|151150.5|13566
1582729200000|2020-02-26 15:00:00|151548|151418|151435.3|151345.3|151553.7|151461.1|150849.5|150749.9|13770
1582732800000|2020-02-26 16:00:00|151438|151348|151854.7|151764.7|151966.7|151876.7|151429.6|151339.6|13522
1582736400000|2020-02-26 17:00:00|151853.8|151763.8|152570.6|152480.6|152576.2|152486.2|151850.7|151760.7|13466
1582740000000|2020-02-26 18:00:00|152565.8|152475.8|153111.6|153021.6|153260.1|153158.2|152560.7|152470.7|11199
1582743600000|2020-02-26 19:00:00|153112.1|153022.1|153046.7|152956.7|153139.9|153049.9|152657.8|152543|11613
1582747200000|2020-02-26 20:00:00|153046.1|152956.1|152879.7|152789.7|153052.3|152962.3|152822.6|152732.6|9818
1582750800000|2020-02-26 21:00:00|152882.8|152792.8|153283.7|152982.6|153340.5|153148.1|152834.9|152743.9|4763
1582754400000|2020-02-26 22:00:00|153294|152978.5|153234.5|152825.5|153400.6|152978.5|153169.7|152679.9|1738
1582758000000|2020-02-26 23:00:00|153249.4|152809.3|152906.6|152717.9|153249.4|152902.9|152900.2|152701.8|3794
1582761600000|2020-02-27 00:00:00|152908.9|152719.5|152802.7|152655.2|153049.2|152896.7|152768|152577.3|4332
1582765200000|2020-02-27 01:00:00|152801.1|152657|153187.7|153018.2|153346.4|153142.6|152712|152567|7834
1582768800000|2020-02-27 02:00:00|153187.5|153018.8|152996.4|152802.9|153206.8|153035.6|152836.7|152657.1|6157
1582772400000|2020-02-27 03:00:00|152995.3|152802|153101.2|152943.3|153158.7|153024.2|152919.2|152766.5|5918
1582776000000|2020-02-27 04:00:00|153098.2|152937.1|153278.5|153148.5|153301.8|153163.8|153033.4|152882|3348
1582779600000|2020-02-27 05:00:00|153284.9|153154.9|152964.3|152789.7|153284.9|153174|152894.1|152738.6|6108
1582783200000|2020-02-27 06:00:00|152962.2|152786.1|152498.3|152368.3|153223.6|153098.8|152484|152354|6043
1582786800000|2020-02-27 07:00:00|152498.9|152368.9|152735|152645|152925.9|152835.9|152416.9|152302.9|12360
1582790400000|2020-02-27 08:00:00|152733.1|152643.1|153273.2|153183.2|153410|153320|152648.4|152558.4|13855
1582794000000|2020-02-27 09:00:00|153263.2|153173.2|153787.1|153697.1|153978.3|153888.3|153077.8|152987.8|12239
1582797600000|2020-02-27 10:00:00|153785.9|153695.9|153718.6|153588.6|153832|153742|153476.6|153386.6|11055
1582801200000|2020-02-27 11:00:00|153720.1|153590.1|153561.3|153471.3|153831.1|153741.1|153531.3|153441.3|10429
1582804800000|2020-02-27 12:00:00|153562.8|153472.8|153449.1|153359.1|153840.8|153750.8|153278.4|153188.4|10448
1582808400000|2020-02-27 13:00:00|153448.4|153358.4|154215.8|154125.8|154379.8|154289.8|153406.7|153316.7|11751
1582812000000|2020-02-27 14:00:00|154214.7|154124.7|154279.6|154189.6|154602|154512|154071.2|153981.2|14026
1582815600000|2020-02-27 15:00:00|154291|154201|154470|154380|154921.3|154831.3|154134.6|154044.6|14523
1582819200000|2020-02-27 16:00:00|154469.6|154379.6|154038.9|153948.9|154565.7|154475.7|153719.1|153629.1|14666
1582822800000|2020-02-27 17:00:00|154038.1|153948.1|154003.8|153913.8|154238.6|154148.6|153696.1|153584.4|13424
1582826400000|2020-02-27 18:00:00|154004.7|153914.7|154313|154223|154458.9|154332.2|153783.6|153693.6|13266
1582830000000|2020-02-27 19:00:00|154313.3|154223.3|154528.8|154438.8|154654.2|154550.6|154178.6|154056.5|12675
1582833600000|2020-02-27 20:00:00|154524|154434|154948.6|154858.6|154970.4|154880.4|154459.2|154351.5|11053
1582837200000|2020-02-27 21:00:00|154949.6|154859.6|154912.5|154782.5|155056.1|154948.8|154773|154683|4337
1582840800000|2020-02-27 22:00:00|154901.8|154768.2|154946.7|154763.7|155138|154877.8|154901.7|154668.8|2125
1582844400000|2020-02-27 23:00:00|154921.3|154785.3|154947.5|154781|155046.3|154926.2|154843.7|154727|4146
1582848000000|2020-02-28 00:00:00|154951.5|154772.6|155030.6|154900.6|155042|154947.2|154880|154749.7|4215
1582851600000|2020-02-28 01:00:00|155030.2|154900.2|155022.3|154892.3|155325|155156.7|154806.9|154625.1|6051
1582855200000|2020-02-28 02:00:00|155023.1|154893.1|155338.7|155208.7|155350.9|155247.4|154924.2|154748.9|6161
1582858800000|2020-02-28 03:00:00|155337.6|155207.6|155822.3|155645.7|156022.7|155892.7|155321.8|155191.8|6006
1582862400000|2020-02-28 04:00:00|155821.1|155644.8|156176.7|156046.7|156232.6|156102.6|155810.6|155633.2|5378
1582866000000|2020-02-28 05:00:00|156181.1|156047.2|156399.4|156196.1|156524.3|156390.3|155920|155774.8|6089
1582869600000|2020-02-28 06:00:00|156384.9|156205.8|156056.8|155926.8|156518.6|156400.3|155901.3|155763.7|6862
1582873200000|2020-02-28 07:00:00|156054.5|155924.5|156026.4|155936.4|156259.9|156145.1|155453.4|155335.6|12728
1582876800000|2020-02-28 08:00:00|156026.3|155936.3|156613.1|156523.1|156886.4|156796.4|156021.1|155931.1|13388
1582880400000|2020-02-28 09:00:00|156615.2|156525.2|156377|156287|157099.2|157009.2|156279.4|156156.6|12480
1582884000000|2020-02-28 10:00:00|156360.3|156270.3|156009.2|155919.2|156665.6|156569|155840.9|155750.9|10902
1582887600000|2020-02-28 11:00:00|156007.3|155917.3|155869.5|155739.5|156197.9|156107.9|155802.5|155712.5|11157
1582891200000|2020-02-28 12:00:00|155867.2|155737.2|155787.4|155697.4|155996.3|155906.3|155324.8|155234.8|12065
1582894800000|2020-02-28 13:00:00|155802.3|155672.3|156056.9|155966.9|156132.6|156021.7|155730.6|155640.6|13614
1582898400000|2020-02-28 14:00:00|156052|155962|156458.7|156368.7|156527.1|156437.1|155847.3|155757.3|15506
1582902000000|2020-02-28 15:00:00|156459.4|156369.4|157390.5|157300.5|157490.7|157400.7|156357.2|156267.2|16190
1582905600000|2020-02-28 16:00:00|157391.9|157301.9|156442.1|156352.1|157473.3|157383.3|156171.6|156052.8|15337
1582909200000|2020-02-28 17:00:00|156438|156348|157453.7|157363.7|157694.4|157564.4|156437.2|156347.2|14025
1582912800000|2020-02-28 18:00:00|157464.1|157374.1|157721.4|157631.4|157814|157705.5|157337|157247|14706
1582916400000|2020-02-28 19:00:00|157718.9|157628.9|156931.9|156801.9|158323.8|158193.8|156548.7|156321.8|12490
1582920000000|2020-02-28 20:00:00|156932.6|156802.6|156022.8|155892.8|157253.7|157037.4|155999|155869|11681
1582923600000|2020-02-28 21:00:00|156023.5|155893.5|156738.6|156038.6|157082.5|156615.5|155971.7|155841.7|5824
1583096400000|2020-03-01 21:00:00|158296|157845|158592|157882|158647.6|158050|158179|157815.2|250
1583100000000|2020-03-01 22:00:00|158667.5|157912.5|158267.4|157930.9|159130.5|158446.4|158176.7|157800.3|3460
1583103600000|2020-03-01 23:00:00|158334|157885.2|157755.4|157577.9|158506.8|158043|157611.5|157392.5|4698
1583107200000|2020-03-02 00:00:00|157749.5|157568.1|157592.6|157462.6|157792.7|157640.2|157585.2|157438.7|3736
1583110800000|2020-03-02 01:00:00|157592.5|157462.5|156585.5|156359.2|157714.4|157566.9|156042.9|155842.8|5867
1583114400000|2020-03-02 02:00:00|156554|156330|156113.7|155899.4|156782.3|156567|155940.5|155810.5|7690
1583118000000|2020-03-02 03:00:00|156109.7|155889.7|156313.6|156223.6|156637|156324.1|156097.3|155889.5|4692
1583121600000|2020-03-02 04:00:00|156312.8|156222.8|156481.8|156320.3|156489.3|156329.1|156246.3|156103.9|5167
1583125200000|2020-03-02 05:00:00|156491|156321|156500.9|156370.9|156515.6|156385.6|156349|156236.9|4100
1583128800000|2020-03-02 06:00:00|156504.5|156374.5|155771.3|155625.3|156840.6|156703.2|155697.4|155565.1|7545
1583132400000|2020-03-02 07:00:00|155796.8|155637.2|155176.2|155086.2|155891.1|155761.1|154911.1|154821.1|12295
1583136000000|2020-03-02 08:00:00|155174.1|155084.1|155824.6|155676.5|155901.9|155720.8|154633.7|154541.7|13709
1583139600000|2020-03-02 09:00:00|155858.6|155675.7|155974.9|155884.9|156518.1|156428.1|155361.9|155231.9|12327
1583143200000|2020-03-02 10:00:00|155974|155884|156439.8|156349.8|156656.4|156566.4|155974|155884|11895
1583146800000|2020-03-02 11:00:00|156440.6|156350.6|156408|156278|156834.4|156744.4|156083.7|155968.7|12847
1583150400000|2020-03-02 12:00:00|156408.1|156278.1|156487.1|156397.1|156982.5|156852.5|156135.8|156013.1|12179
1583154000000|2020-03-02 13:00:00|156486|156396|156961.9|156831.9|157336.4|157228.5|156481.1|156391.1|12201
1583157600000|2020-03-02 14:00:00|156959.2|156829.2|156545.3|156415.3|157062.6|156972.6|156403.2|156313.2|14636
1583161200000|2020-03-02 15:00:00|156549.3|156411.3|156421.1|156331.1|157042.3|156925.5|156318.3|156228.3|15081
1583164800000|2020-03-02 16:00:00|156419.2|156329.2|155461.9|155371.9|156686.8|156577.4|155444.7|155354.7|13691
1583168400000|2020-03-02 17:00:00|155460.6|155370.6|155437.2|155347.2|156866.7|156665.6|155426.1|155318.3|12754
1583172000000|2020-03-02 18:00:00|155434|155344|154612.6|154522.6|155586.1|155456.2|154591.5|154478.1|11233
1583175600000|2020-03-02 19:00:00|154617.1|154527.1|155044.8|154954.8|155463|155357.8|154463.8|154344.6|10312
1583179200000|2020-03-02 20:00:00|155042.6|154952.6|154645.3|154480.8|155110.6|154983|154595.5|154465.5|10135
1583182800000|2020-03-02 21:00:00|154647.8|154483.7|154080.5|153641.1|154802.7|154652.5|153940|153626.2|5348
1583186400000|2020-03-02 22:00:00|154079.1|153626.2|154706.8|154151.2|154892.6|154192.6|154017|153485.9|2621
1583190000000|2020-03-02 23:00:00|154686.2|154152.4|154404|153813.2|155021.1|154321.1|154142|153571.1|4524
1583193600000|2020-03-03 00:00:00|154407.7|153820.3|154034.6|153904.6|154431|154029.1|153958.7|153681.1|4676
1583197200000|2020-03-03 01:00:00|154030.3|153900.3|154485|154235.4|154972.2|154297.4|153982.9|153860.6|8235
1583200800000|2020-03-03 02:00:00|154484.7|154242.6|154486.8|154100|155227.4|154527.4|154347|154058.7|6269
1583204400000|2020-03-03 03:00:00|154476.7|154105.9|154160.3|153873.2|154582.8|154167.6|153884.5|153667|4504
1583208000000|2020-03-03 04:00:00|154166.6|153882|154205.7|153978.3|154377|154152.1|153956.6|153819.5|5675
1583211600000|2020-03-03 05:00:00|154221.6|153978.9|154517.3|154366.7|154634.6|154444.4|154142.9|153928.2|4854
1583215200000|2020-03-03 06:00:00|154519.7|154365.9|154608.7|154478.7|155281.2|155032.7|154503.2|154359.4|5887
1583218800000|2020-03-03 07:00:00|154609.5|154479.5|154886.8|154796.8|155408.3|155284.4|154607.3|154477.3|10917
1583222400000|2020-03-03 08:00:00|154885.5|154795.5|155512|155422|155631.3|155541.3|154518.9|154428.9|12560
1583226000000|2020-03-03 09:00:00|155511.8|155421.8|156044.2|155914.2|156305.6|156215.6|155227.7|155137.7|12337
1583229600000|2020-03-03 10:00:00|156051.8|155921.8|155990.9|155900.9|156254.3|156164.3|155787.7|155697.7|10510
1583233200000|2020-03-03 11:00:00|155991.1|155901.1|155662.8|155572.8|156198.4|156092.5|155588.4|155459.4|11304
1583236800000|2020-03-03 12:00:00|155662.4|155572.4|155799.8|155709.8|156249.1|156159.1|155127.9|155006.3|12274
1583240400000|2020-03-03 13:00:00|155798.8|155708.8|155554.2|155464.2|156216|156126|155530.6|155440.6|12936
1583244000000|2020-03-03 14:00:00|155558.4|155468.4|155679.3|155589.3|155899.7|155809.7|154884.7|154794.7|14467
1583247600000|2020-03-03 15:00:00|155698|155608|152907.9|152777.9|155699.7|155609.7|152163.4|152050.7|13484
1583251200000|2020-03-03 16:00:00|152902.6|152772.6|153065.3|152935.3|154228|154085.2|152502.1|152349.9|8887
1583254800000|2020-03-03 17:00:00|153056.1|152926.1|152863.4|152733.4|153483.2|153353.2|152672.5|152505.6|10911
1583258400000|2020-03-03 18:00:00|152874|152744|154103.5|153973.5|154182|154033.3|152786.8|152630.6|9933
1583262000000|2020-03-03 19:00:00|154094.5|153964.5|153775.2|153645.2|154543|154413|153706|153576|9820
1583265600000|2020-03-03 20:00:00|153758.4|153622.8|153962.5|153832.5|154081.2|153951.2|153678|153548|10335
1583269200000|2020-03-03 21:00:00|153948|153818|154338.8|153844.5|154476.6|154301.8|153906|153771|4279
1583272800000|2020-03-03 22:00:00|154355.2|153788.8|154475.7|153775.7|154533.9|153950.5|154301|153724.6|1257
1583276400000|2020-03-03 23:00:00|154466.4|153766.4|154299.8|153968.6|154517.5|154113|154257.2|153745.5|3219
1583280000000|2020-03-04 00:00:00|154353|153931|154033.4|153903.4|154386.1|154062|153962|153624.1|3820
1583283600000|2020-03-04 01:00:00|154035.8|153905.8|154233.3|154028.4|154323.9|154072.7|153882.2|153721.6|5621
1583287200000|2020-03-04 02:00:00|154233.6|154026.1|153820.6|153611.3|154333.4|154147|153599.1|153324.3|6531
1583290800000|2020-03-04 03:00:00|153818.9|153591.8|153937.8|153609.3|154167|153925.6|153523|153269.9|5618
1583294400000|2020-03-04 04:00:00|153933.5|153600.5|153751.5|153542.2|154003.1|153780.4|153651.7|153376.9|5131
1583298000000|2020-03-04 05:00:00|153751.4|153538|153789.3|153659.3|153835.4|153701.1|153689.6|153488|4119
1583301600000|2020-03-04 06:00:00|153792.7|153659.7|153748|153618|154022.2|153892.2|153586.7|153438.1|4911
1583305200000|2020-03-04 07:00:00|153748.3|153618.3|154138.6|154048.6|154223.7|154133.7|153531.5|153423.8|8982
1583308800000|2020-03-04 08:00:00|154138.5|154048.5|153216.5|153126.5|154389.4|154299.4|152978.2|152888.2|10879
1583312400000|2020-03-04 09:00:00|153215.9|153125.9|153176.1|153086.1|153403.6|153313.6|152985.7|152895.7|9919
1583316000000|2020-03-04 10:00:00|153172.7|153082.7|152776.2|152686.2|153304.4|153214.4|152332.1|152242.1|10592
1583319600000|2020-03-04 11:00:00|152775.6|152685.6|152534.1|152444.1|152898.7|152808.7|152346|152256|9591
1583323200000|2020-03-04 12:00:00|152535.3|152445.3|152669.8|152579.8|152999.1|152909.1|152452.3|152362.3|10612
1583326800000|2020-03-04 13:00:00|152670|152580|153072.1|152982.1|153141.9|153048.7|152457.1|152367.1|10737
1583330400000|2020-03-04 14:00:00|153066.9|152976.9|153595.7|153390.1|153789.5|153699.5|153018.5|152928.5|9091
1583334000000|2020-03-04 15:00:00|153599.2|153378.4|153188.2|153098.2|153737.4|153584.9|152893.4|152783.1|8890
1583337600000|2020-03-04 16:00:00|153187.5|153097.5|153555.4|153465.4|153974.2|153884.2|153125.8|153035.8|9860
1583341200000|2020-03-04 17:00:00|153564.2|153474.2|153363.3|153273.3|153648.4|153518.4|153064.3|152963.4|8958
1583344800000|2020-03-04 18:00:00|153361.4|153271.4|152757.3|152627.3|153363.3|153273.3|152603.7|152513.7|8569
1583348400000|2020-03-04 19:00:00|152728.8|152638.8|153026.2|152896.2|153095.8|152983|152724.2|152634.2|7235
1583352000000|2020-03-04 20:00:00|153026.9|152896.9|152627.3|152497.3|153029|152899|152464.2|152355.5|7765
1583355600000|2020-03-04 21:00:00|152626.8|152496.8|152733.5|152514.5|152890.3|152750.6|152488.1|152369.3|4389
1583359200000|2020-03-04 22:00:00|152748.7|152506.7|152877.8|152448.7|152990.7|152567|152741|152297.3|1412
1583362800000|2020-03-04 23:00:00|152877.6|152421|152856.5|152523.9|152885.1|152623|152736|152385.8|2808
1583366400000|2020-03-05 00:00:00|152858|152527.7|152988.9|152693.3|153008|152813.6|152644.8|152422.6|4945
1583370000000|2020-03-05 01:00:00|153055.9|152658.2|153016.6|152798.3|153313.7|153095.8|152803.2|152480.2|4555
1583373600000|2020-03-05 02:00:00|153060.4|152796.3|153048.6|152821.6|153139|152996|152950|152756.7|2935
1583377200000|2020-03-05 03:00:00|153046.3|152819.3|153065|152888.6|153101.1|152914.9|152844.3|152657.4|2613
1583380800000|2020-03-05 04:00:00|153083.4|152894|153011.4|152881.4|153100.6|152943.5|152970.6|152850.3|2830
1583384400000|2020-03-05 05:00:00|153010.3|152880.3|153008.3|152745.3|153077.3|152895|152798.3|152490.1|4372
1583388000000|2020-03-05 06:00:00|153003.5|152751.8|152550.2|152460.2|153026.9|152881.3|152511.8|152373.2|4269
1583391600000|2020-03-05 07:00:00|152562.4|152432.4|152826.2|152696.2|153118.8|153007.8|152562.4|152432.4|6658
1583395200000|2020-03-05 08:00:00|152828.6|152698.6|153542.1|153412.1|153617|153527|152717.9|152627.9|9274
1583398800000|2020-03-05 09:00:00|153536.2|153406.2|153228.8|153138.8|153953|153863|153059.1|152969.1|9621
1583402400000|2020-03-05 10:00:00|153227.8|153137.8|153516.8|153426.8|153728.1|153638.1|153082.6|152992.6|9431
1583406000000|2020-03-05 11:00:00|153518|153428|154441.8|154351.8|154556.1|154426.1|153370.5|153280.5|9671
1583409600000|2020-03-05 12:00:00|154439|154349|154415.3|154325.3|154811.7|154721.7|154283.4|154172.5|10068
1583413200000|2020-03-05 13:00:00|154429.5|154339.5|154829.3|154739.3|154937.9|154847.9|154387.6|154297.6|10170
1583416800000|2020-03-05 14:00:00|154822.5|154732.5|155421.6|155257.6|155697.7|155541.4|154630.9|154540.9|9706
1583420400000|2020-03-05 15:00:00|155436.5|155268.4|155467.4|155377.4|155881.1|155791.1|154757.5|154627.5|9028
1583424000000|2020-03-05 16:00:00|155465.3|155375.3|155869.2|155779.2|155875.1|155785.1|155099.4|154988.3|9242
1583427600000|2020-03-05 17:00:00|155872.1|155782.1|156180|156090|156478.6|156384.6|155601.8|155511.8|9718
1583431200000|2020-03-05 18:00:00|156179.9|156089.9|156164.8|156074.8|156222.3|156132.3|155527.9|155437.9|10131
1583434800000|2020-03-05 19:00:00|156166.8|156076.8|156470.8|156340.8|156503.8|156391.8|156108|155993.6|10021
1583438400000|2020-03-05 20:00:00|156471.4|156341.4|156210.7|156080.7|156504.9|156380.3|156172.4|156001.2|9827
1583442000000|2020-03-05 21:00:00|156214.4|156084.4|156378.5|156180.8|156450.7|156286.5|156185.1|156037.3|3947
1583445600000|2020-03-05 22:00:00|156378.6|156182.2|156300.7|155603.4|156554.6|156182.2|156213.2|155513.2|2690
1583449200000|2020-03-05 23:00:00|156295.5|155595.5|156147.5|155732.9|156431.4|155877.5|156054.8|155514.6|3281
1583452800000|2020-03-06 00:00:00|156153.6|155739.9|155985.6|155664.3|156256.1|155807|155624.4|155374.2|6052
1583456400000|2020-03-06 01:00:00|155984.8|155661.7|156208.4|156078.4|156690.7|156163.3|155907.8|155370|6248
1583460000000|2020-03-06 02:00:00|156208|156078|156966.5|156836.5|157079.8|156944.3|156176.5|156038.5|5974
1583463600000|2020-03-06 03:00:00|156961.3|156831.3|157004.3|156846.2|157057.6|156930.3|156933.6|156790.5|3627
1583467200000|2020-03-06 04:00:00|156999.8|156839.8|156995|156818.5|157037.9|156928.8|156896.8|156774.3|3330
1583470800000|2020-03-06 05:00:00|156995.2|156819.7|157463.9|157246.6|157493.5|157269.9|156963.3|156793.2|3982
1583474400000|2020-03-06 06:00:00|157453.7|157248.7|156255.8|156112.7|157494.6|157342.8|155941.3|155653.3|6274
1583478000000|2020-03-06 07:00:00|156251.9|156117.7|156270.6|156140.6|156399.4|156269.4|155779.3|155649.3|9083
1583481600000|2020-03-06 08:00:00|156263.7|156133.7|156349|156259|156421.3|156331.3|155684.2|155567.3|11339
1583485200000|2020-03-06 09:00:00|156346.3|156256.3|157654|157524|157718.1|157627.6|156059.6|155969.6|10794
1583488800000|2020-03-06 10:00:00|157651|157521|157082.7|156992.7|157781.8|157688.5|156843.9|156694.4|11488
1583492400000|2020-03-06 11:00:00|157083|156993|157635.2|157545.2|157636.8|157546.8|156873.4|156783.4|10868
1583496000000|2020-03-06 12:00:00|157636.3|157546.3|157602.7|157512.7|157721.2|157605.8|156867.9|156718.7|9466
1583499600000|2020-03-06 13:00:00|157607.2|157517.2|156710.5|156620.5|157621.8|157531.8|156413.3|156218.4|8737
1583503200000|2020-03-06 14:00:00|156713.8|156623.8|157143.5|156964.6|157380.1|157290.1|156713.8|156596.4|9319
1583506800000|2020-03-06 15:00:00|157170.3|156964.2|156391|156301|157446.9|157328.1|156073.4|155964.8|9508
1583510400000|2020-03-06 16:00:00|156390.6|156300.6|156408.6|156318.6|156864.4|156734.4|156323.4|156215.5|8818
1583514000000|2020-03-06 17:00:00|156409.7|156319.7|156811.3|156721.3|156871.7|156762.8|156221.7|156119.1|9636
1583517600000|2020-03-06 18:00:00|156820.2|156730.2|156561.6|156431.6|156829.9|156739.9|156403.2|156261.1|9848
1583521200000|2020-03-06 19:00:00|156551.3|156418.2|157186.8|157096.8|157223.7|157096.8|156499.2|156356.4|9581
1583524800000|2020-03-06 20:00:00|157214.4|157084.4|156585.8|156060.3|157254|157119.8|156365.4|155973.1|8094
1583528400000|2020-03-06 21:00:00|156633.4|156046.4|157074.9|156422.7|157430|156999.6|156450.3|156038.5|4358
1583701200000|2020-03-08 21:00:00|159044.6|158499.1|158964.2|158336.5|159413|158722|158364.5|157599.5|2553
1583704800000|2020-03-08 22:00:00|158962.9|158322.9|161248.3|160533.3|163599.1|162884.1|158870.1|158243.5|5431
1583708400000|2020-03-08 23:00:00|161285.5|160570.5|160668.5|160202.5|161740.1|161025.1|159625.7|159299.1|5921
1583712000000|2020-03-09 00:00:00|160671.8|160202.1|160139.1|159875|160671.8|160309.5|159498.5|159208.1|4136
1583715600000|2020-03-09 01:00:00|160141.9|159881.5|166767|165674.2|170878|169599.8|160120.2|159775.6|5643
1583719200000|2020-03-09 02:00:00|166765.5|165673|162478.5|162120.3|167384.2|166050.3|162252.2|161186.4|6738
1583722800000|2020-03-09 03:00:00|162488.6|162133.1|162004.1|161304.1|162917.9|162285.1|160392.1|159692.1|4342
1583726400000|2020-03-09 04:00:00|162093.4|161490.9|162588.8|161957.5|163037|162341.5|161898.1|161198.1|6191
1583730000000|2020-03-09 05:00:00|162616.7|161953.1|162605|161952.7|162667.5|162215.2|161779.9|161386.6|6489
1583733600000|2020-03-09 06:00:00|162611.3|161930.8|162046.4|161741.9|163562.4|162961.5|161966.3|161556|7977
1583737200000|2020-03-09 07:00:00|162048|161730.6|161678.2|161350|163505.9|163266.3|161647.8|161326.2|9643
1583740800000|2020-03-09 08:00:00|161646|161350.1|160284.6|160147.1|162174.5|161860.1|160280.3|160141.3|8177
1583744400000|2020-03-09 09:00:00|160290.7|160160.7|159889.3|159703.6|160696.9|160506.9|159143.4|158979.7|7433
1583748000000|2020-03-09 10:00:00|159897.7|159704|159938.7|159808.7|159986.4|159863.1|159314.8|159111.8|7113
1583751600000|2020-03-09 11:00:00|159938.6|159808.6|160130.5|159976.5|161168.2|160899.9|159391.8|159228.7|7270
1583755200000|2020-03-09 12:00:00|160124.3|159993.9|158887.6|158730.6|160362.2|160087.5|158860.9|158675.6|8232
1583758800000|2020-03-09 13:00:00|158879.1|158726.8|159984.7|159583.7|161190.9|160927.6|158690.2|158536.7|9126
1583762400000|2020-03-09 14:00:00|160011.4|159638.1|159546|159349.9|160336.9|160137.7|159187.1|158933.8|9625
1583766000000|2020-03-09 15:00:00|159539.4|159341.3|159516.4|159351.8|159674|159540.4|158846.8|158704|9039
1583769600000|2020-03-09 16:00:00|159513.3|159358.4|160734.7|160480|161044.9|160954.9|159511.7|159347.2|8852
1583773200000|2020-03-09 17:00:00|160732.6|160492.6|162529.2|162255.1|162595|162284.5|160126.3|159724.2|7130
1583776800000|2020-03-09 18:00:00|162528.7|162254.9|161987.9|161777.2|162814.7|162638.5|161919.6|161264|5745
1583780400000|2020-03-09 19:00:00|161986.4|161777.1|162000.9|161645.2|162918.9|162685.1|161846.9|161175.4|6149
1583784000000|2020-03-09 20:00:00|162014.1|161645.8|161209.8|160509.8|162186|161981.1|161103.6|160403.6|4236
1583787600000|2020-03-09 21:00:00|161206.9|160506.9|161385|160685|161403.5|160703.5|161202.3|160502.3|1054
1583791200000|2020-03-09 22:00:00|161381.9|160681.9|161234.8|160534.8|161574|160906.9|161134.1|160434.1|2175
1583794800000|2020-03-09 23:00:00|161235.8|160535.8|160717.4|160434.3|161337.2|160637.2|160674.3|160239.3|2629
1583798400000|2020-03-10 00:00:00|160725.8|160436.2|161167.8|160467.8|161664.8|160964.8|160667.6|160345.9|3177
1583802000000|2020-03-10 01:00:00|161221.6|160521.6|160399.6|159699.6|161320.6|160620.6|159844.2|159144.2|3995
1583805600000|2020-03-10 02:00:00|160345.9|159645.9|159914.9|159333.3|160480.5|159780.5|159639.4|159193.7|4183
1583809200000|2020-03-10 03:00:00|159925.5|159322.7|159609|159471|160013.8|159676.8|159564|159172.8|4967
1583812800000|2020-03-10 04:00:00|159569.7|159286.7|159670.1|159013.4|159950.4|159530.6|159097.1|158806.8|5403
1583816400000|2020-03-10 05:00:00|159631.1|158978.2|158995|158513.3|159674.6|159180|158323|158026.9|6126
1583820000000|2020-03-10 06:00:00|158948.8|158549.9|159139.7|158854.7|159604|159319.6|158702.5|158466.1|4587
1583823600000|2020-03-10 07:00:00|159182|158862.2|160268.1|160132.2|160491.4|160294.7|159007.4|158746.2|7230
1583827200000|2020-03-10 08:00:00|160256.2|160126.2|158647.5|158486.3|160285.2|160141.5|158630.7|158485.4|8955
1583830800000|2020-03-10 09:00:00|158652.2|158484.7|158418.4|158186.7|159064.5|158885.8|158283.4|158131.9|8232
1583834400000|2020-03-10 10:00:00|158434.6|158176.1|158289.3|158107.1|158791.1|158593.1|157645.3|157443.8|7051
1583838000000|2020-03-10 11:00:00|158283.5|158101.4|158633|158449.4|158658.6|158463.2|158002.4|157869|7203
1583841600000|2020-03-10 12:00:00|158635.3|158447.3|159252.2|159013.4|159481.2|159351.2|158519.7|158389.7|8665
1583845200000|2020-03-10 13:00:00|159247|159022.2|159468.9|159317.8|159894.8|159764.8|158990.7|158811.7|8888
1583848800000|2020-03-10 14:00:00|159484.1|159333.6|160718.4|160588.4|160905.5|160793.3|159449|159304.4|9396
1583852400000|2020-03-10 15:00:00|160716.7|160583.7|161147.8|161017.8|161149.3|161046.1|160107.3|159981.7|9320
1583856000000|2020-03-10 16:00:00|161130.3|161040.3|160582.4|160424.2|161130.3|161040.3|159956.1|159821.9|8949
1583859600000|2020-03-10 17:00:00|160562.5|160418|159628.8|159492|160864.8|160555.6|159247.6|159117.5|8189
1583863200000|2020-03-10 18:00:00|159626.6|159490.5|159765.1|159441.9|160385.8|160100.5|159255.1|159073.8|6784
1583866800000|2020-03-10 19:00:00|159769|159443.1|159496.1|159247.7|159790.3|159479.9|158692|158452.4|6818
1583870400000|2020-03-10 20:00:00|159487.1|159259|159558.7|159318.2|159724|159420|159418.4|159138.9|5496
1583874000000|2020-03-10 21:00:00|159558.4|159318.8|160184.4|159484.4|160304.5|159628|159447|159088.9|2592
1583877600000|2020-03-10 22:00:00|160171|159471|159662.1|159284.6|160261.9|159794.5|159648.1|159197|4053
1583881200000|2020-03-10 23:00:00|159653.6|159282.9|159890.2|159365.5|160089.6|159584.7|159492|159178.3|3344
1583884800000|2020-03-11 00:00:00|159914.7|159304.7|160437.7|159737.7|160513.6|159992.9|159680.9|159105.7|4172
1583888400000|2020-03-11 01:00:00|160442.1|159742.1|160336.9|159636.9|160499.6|159799.6|160110.1|159457.5|4700
1583892000000|2020-03-11 02:00:00|160337.7|159637.7|159869.4|159476.8|160475.1|159775.1|159778|159358.6|4091
1583895600000|2020-03-11 03:00:00|159837.9|159480.6|159698.2|159449.1|159928.7|159624|159580.6|159371.6|3219
1583899200000|2020-03-11 04:00:00|159697.2|159450.1|160333|159644.1|160476.5|159993.2|159587.8|159343.6|3116
1583902800000|2020-03-11 05:00:00|160258|159669.1|160511.3|160192.3|160613.2|160352.6|159923.2|159471|5708
1583906400000|2020-03-11 06:00:00|160503|160198.6|160271.7|160141.7|160540.6|160340.4|160071.8|159610.7|4556
1583910000000|2020-03-11 07:00:00|160290|160154.1|159795.6|159577|160436.8|160243.5|159651.2|159429.3|7058
1583913600000|2020-03-11 08:00:00|159787.9|159593.3|160327.3|160197.3|161027.2|160897.2|159664.9|159534.6|8124
1583917200000|2020-03-11 09:00:00|160337.1|160195.1|160909.5|160672.9|160932|160785.1|160329.8|160180|7821
1583920800000|2020-03-11 10:00:00|160909|160672.2|160715.4|160535.2|161086.3|160960.3|160370.1|160234.2|7258
1583924400000|2020-03-11 11:00:00|160696.8|160558.3|160700.4|160610.4|160744.2|160623.7|160404.6|160280|6813
1583928000000|2020-03-11 12:00:00|160700.7|160610.7|161056.8|160966.8|161522.5|161312.7|160441.4|160186.1|8204
1583931600000|2020-03-11 13:00:00|161054.9|160964.9|160531.3|160441.3|161056.7|160966.7|160090.1|160000.1|8855
1583935200000|2020-03-11 14:00:00|160526.6|160436.6|161179.5|161089.5|161465.7|161375.7|160235.2|160145.2|8973
1583938800000|2020-03-11 15:00:00|161167.3|161077.3|161492.6|161402.6|161779.3|161689.3|160997.5|160907.5|8884
1583942400000|2020-03-11 16:00:00|161501.6|161411.6|161479|161389|161884.7|161794.7|161171.1|161081.1|8253
1583946000000|2020-03-11 17:00:00|161494.5|161404.5|162119|161711.7|162205.3|162115.3|161402.3|161265.5|7374
1583949600000|2020-03-11 18:00:00|162109.5|161700.6|162376.9|162286.9|162586.8|162496.8|161900.1|161672|8109
1583953200000|2020-03-11 19:00:00|162357.3|162267.3|162104.5|161878.7|162996.1|162906.1|161808|161506.7|7632
1583956800000|2020-03-11 20:00:00|162106.1|161876.8|162118.2|161876.4|162513.7|162306.4|161934.9|161626.2|5518
1583960400000|2020-03-11 21:00:00|162183.8|161820.5|162547.1|161977.2|162680.5|162129|162052.6|161820.5|1655
1583964000000|2020-03-11 22:00:00|162559.9|161993.7|162522.2|161822.2|162670.3|162122.4|162381.2|161736.1|3769
1583967600000|2020-03-11 23:00:00|162517.5|161817.5|162967.1|162299.5|163041.3|162500.9|162386.7|161760.5|3875
1583971200000|2020-03-12 00:00:00|162939.9|162304|162819.7|162491.2|163234.8|163046.1|162766|162211|4478
1583974800000|2020-03-12 01:00:00|162822.2|162489.3|164176.3|163476.3|164534.5|164141.7|162663.1|162430.9|5497
1583978400000|2020-03-12 02:00:00|164151|163451|164708.2|164230.9|164788.5|164476.5|164032.6|163332.6|5266
1583982000000|2020-03-12 03:00:00|164679.4|164153.2|164424|164007.8|164863.5|164399.9|164424|163935.7|4003
1583985600000|2020-03-12 04:00:00|164460.8|164008.5|164118.8|163543.3|164792.2|164092.2|164015.5|163401.9|4324
1583989200000|2020-03-12 05:00:00|164139.9|163521.5|163861.5|163161.5|164409|163957.1|163593.7|162893.7|4829
1583992800000|2020-03-12 06:00:00|163994.2|163294.2|164042.2|163733.2|164938.4|164451.9|163870.3|163195|5797
1583996400000|2020-03-12 07:00:00|164037.3|163727|164072.4|163982.4|164242.4|164147.3|163323|162873.2|6988
1584000000000|2020-03-12 08:00:00|164068.2|163978.2|164203.3|164113.3|164863.8|164773.8|163526.4|163436.4|7506
1584003600000|2020-03-12 09:00:00|164203.6|164113.6|163900.5|163810.5|164697.9|164577.1|163573|163483|7236
1584007200000|2020-03-12 10:00:00|163900.3|163810.3|164018.6|163888.6|164226.2|164116.7|163086.9|162957.3|7344
1584010800000|2020-03-12 11:00:00|164076.4|163821.7|164310.9|164220.9|164709.5|164588.7|163902.9|163778.4|7717
1584014400000|2020-03-12 12:00:00|164311.9|164221.9|164372|164242|165013.8|164851.7|164233|164001.4|8617
1584018000000|2020-03-12 13:00:00|164377.1|164247.1|164852|164536|165496.6|165345.9|163731.5|163601.5|7961
1584021600000|2020-03-12 14:00:00|164852.6|164584.3|164900.8|164708.5|165611|165310.6|164624.2|164425|7851
1584025200000|2020-03-12 15:00:00|164961.9|164712.5|165482.1|165352.1|165548|165441.1|164523.1|164391|8162
1584028800000|2020-03-12 16:00:00|165484.2|165354.2|162894.6|162666.6|165989.7|165828.5|162548.8|162024|8185
1584032400000|2020-03-12 17:00:00|162886.1|162675|163905.6|163563.9|164544.8|164257.9|160644.8|160484.9|7328
1584036000000|2020-03-12 18:00:00|163913.3|163581.6|164493.9|164208.7|165468.7|164988.1|163912.1|163513.4|6244
1584039600000|2020-03-12 19:00:00|164625.8|164495.8|164530.7|164166|165307.3|164991.3|164177.8|163844.2|6228
1584043200000|2020-03-12 20:00:00|164537.8|164152.4|165697.8|165151.1|165994.2|165459.7|164525|164152.4|3851
1584046800000|2020-03-12 21:00:00|165693.6|165149.1|165708.6|165008.6|165960.4|165260.4|165554.1|164939.4|1114
1584050400000|2020-03-12 22:00:00|165622|165194|165678.4|165172.8|166291.2|165960.1|165462|164986.5|4169
1584054000000|2020-03-12 23:00:00|165708.8|165198.7|166088.8|165459.4|166215|165815|165560|165052|3518
1584057600000|2020-03-13 00:00:00|166081|165473|165806.7|165106.7|166272.1|165841.3|165794.1|165094.1|3256
1584061200000|2020-03-13 01:00:00|165810.9|165110.9|166108|165448.8|166435.5|166109.8|165496|165047.4|4813
1584064800000|2020-03-13 02:00:00|166111|165454.2|166182.4|165749.2|166364.3|165892|165968.1|165391.5|4000
1584068400000|2020-03-13 03:00:00|166182.7|165749.6|166247.2|165888.7|166343.5|166017.8|165901.9|165487|3991
1584072000000|2020-03-13 04:00:00|166163.2|165923|165634.1|165240.3|166337|165955.8|165480.3|165106.1|4930
1584075600000|2020-03-13 05:00:00|165630.7|165237|164377.3|164155.7|165980.1|165365|163778.5|163078.5|4990
1584079200000|2020-03-13 06:00:00|164403|164019|164799.5|164571.7|166006.2|165504.9|164362|163953|5901
1584082800000|2020-03-13 07:00:00|164780.6|164557.4|163440.5|163307.1|164958|164819.3|162702.3|162307.2|8087
1584086400000|2020-03-13 08:00:00|163454.5|163297.7|163280.2|163150.2|163604|163359.5|162559|162382|7342
1584090000000|2020-03-13 09:00:00|163279.9|163133.8|161905.2|161692.6|163771|163578.6|161372.7|161206.2|7939
1584093600000|2020-03-13 10:00:00|161902|161655|161862.5|161732.5|162279.8|162136.8|161578.4|161425|7194
1584097200000|2020-03-13 11:00:00|161851.4|161719.9|160978.9|160636.3|162346|162179|160856.7|160495|7278
1584100800000|2020-03-13 12:00:00|160975.1|160630|161068.6|160938.6|161653|161461.1|160286.4|160121.3|8461
1584104400000|2020-03-13 13:00:00|161060.7|160930.7|162670.2|162434.7|163038.9|162895.7|160908.6|160751.6|8847
1584108000000|2020-03-13 14:00:00|162697.2|162447.7|162165.9|161949.7|162807.3|162462.4|161455.2|161287.1|8954
1584111600000|2020-03-13 15:00:00|162170|161954|163660.1|163503.2|163829.3|163697.5|161920.2|161778.3|8340
1584115200000|2020-03-13 16:00:00|163641.7|163498.1|163108.4|162967.3|164129.3|163968.7|162565.7|162379|8511
1584118800000|2020-03-13 17:00:00|163108.6|162963.4|163055.6|162689.4|163536.3|163354.6|162468.6|162255|8050
1584122400000|2020-03-13 18:00:00|163061.6|162689.6|162875.1|162175.1|163557.8|163212.1|162583|162127.3|8697
1584126000000|2020-03-13 19:00:00|162897.5|162197.5|161919.6|161331.2|163551.5|162853.4|161818|161251.7|6873
1584129600000|2020-03-13 20:00:00|161984.8|161347.2|162831|162131|163254.9|162669.9|161048.5|160348.5|2726
1584306000000|2020-03-15 21:00:00|164432.5|163677.5|160806.6|160262.7|164432.5|163677.5|160805|160194.8|2510
1584309600000|2020-03-15 22:00:00|160812.2|160252.8|164559|163955.5|164862.1|164115|160666.7|160069|2456
1584313200000|2020-03-15 23:00:00|164571.7|163952.5|163145.7|162445.7|164750|164141.1|162891.3|162191.3|3914
1584316800000|2020-03-16 00:00:00|163145.4|162445.4|162628|162187.5|163405.2|162876.5|162578.5|162051.6|3768
1584320400000|2020-03-16 01:00:00|162628.4|162187.9|163593|162893|163745|163045|162572.4|161948.4|2016
1584324000000|2020-03-16 02:00:00|163599|162899|163752.3|163052.3|163778.8|163078.8|163212.7|162512.7|860
1584327600000|2020-03-16 03:00:00|163728.3|163028.3|163525.9|163081.8|163837.6|163168.9|162969.8|162269.8|2817
1584331200000|2020-03-16 04:00:00|163542.3|163098.3|163437.9|162737.9|163948.5|163248.5|163384.2|162684.2|1968
1584334800000|2020-03-16 05:00:00|163431.4|162731.4|164012.4|163523.9|164165|163823.4|163426.8|162726.8|3469
1584338400000|2020-03-16 06:00:00|164015.6|163542.9|164830.8|164333.7|165078.9|164701.1|163945.3|163485.7|4722
1584342000000|2020-03-16 07:00:00|164840.4|164389|166002.2|165747.5|166154.2|165986.4|164762.6|164317.4|7377
1584345600000|2020-03-16 08:00:00|166001.1|165748.4|166927.8|166837.8|167373.4|166929.9|165344.4|165031.8|7787
1584349200000|2020-03-16 09:00:00|166928.9|166838.9|166745.1|166559.6|167557.8|167410.7|166108.5|165718|7408
1584352800000|2020-03-16 10:00:00|166788|166504|166932.7|166753.3|167477.2|167265.1|166086.5|165775.8|7293
1584356400000|2020-03-16 11:00:00|166945.1|166737.3|166432.4|166302.4|167336|166966.7|166319.7|166139.2|6368
1584360000000|2020-03-16 12:00:00|166418.8|166288.8|167019.1|166889.1|167086|166950.7|166208|166020|7893
1584363600000|2020-03-16 13:00:00|167026.4|166890.8|166932.6|166788.1|167080|166947.4|166157.8|165886|8496
1584367200000|2020-03-16 14:00:00|166928|166798|165880.4|165750.4|166955.3|166825.2|165827|165673.6|9033
1584370800000|2020-03-16 15:00:00|165881|165751|165550.6|165396.1|166134.3|165968|164935.5|164805.5|8649
1584374400000|2020-03-16 16:00:00|165564.4|165432.8|166751.4|166515.6|166927|166743.9|165437|165259.5|7869
1584378000000|2020-03-16 17:00:00|166772|166563|166524|166324.5|166845.7|166629.6|165855|165497|8068
1584381600000|2020-03-16 18:00:00|166533.1|166363|166915.6|166589.5|167107.9|166928|165884|165563|6503
1584385200000|2020-03-16 19:00:00|166914.1|166525|166591|166171.8|167374|167115|166553.3|166085.7|8128
1584388800000|2020-03-16 20:00:00|166652.9|166132.7|167137.8|166900.8|167433.2|167058.5|166342.2|166110.6|3359
1584392400000|2020-03-16 21:00:00|167140.3|166903.2|166994.7|166294.7|167335|166975|166994.7|166294.7|1553
1584396000000|2020-03-16 22:00:00|167034.1|166334.1|166911.1|166211.1|167342.5|166642.5|166690.6|165990.6|1247
1584399600000|2020-03-16 23:00:00|166852.2|166152.2|166440.5|165740.5|166911.4|166211.4|166321.5|165621.5|1669
1584403200000|2020-03-17 00:00:00|166496|165796|166345.4|165645.4|166689.9|165990.7|166252.7|165552.7|1557
1584406800000|2020-03-17 01:00:00|166328|165628|166657.3|166196.1|167101.7|166401.7|165625.2|164946.1|1617
1584410400000|2020-03-17 02:00:00|166670|166208.6|166186.4|165486.4|166766.7|166219.6|165556.9|164856.9|1164
1584414000000|2020-03-17 03:00:00|166186.3|165486.3|166336.2|165636.2|166523.2|165823.2|166164.5|165464.5|2583
1584417600000|2020-03-17 04:00:00|166342|165642|165478.3|164778.3|166535.2|165835.2|165349|164649|2002
1584421200000|2020-03-17 05:00:00|165483.8|164811.8|165389.9|164989.4|165605.7|165180.6|165317.8|164702.7|3920
1584424800000|2020-03-17 06:00:00|165388.3|164990|165743.3|165165.3|166871.1|166171.1|165338.3|164725.9|5088
1584428400000|2020-03-17 07:00:00|165782.7|165131.4|164733.6|164643.6|166421.7|165721.7|164380.1|164221|7066
1584432000000|2020-03-17 08:00:00|164734.7|164644.7|165783.8|165693.8|166113.5|166023.5|164474.5|164304.7|7255
1584435600000|2020-03-17 09:00:00|165783.9|165693.9|166084.1|165857.8|166548.9|166458.9|165630.6|165402.1|7402
1584439200000|2020-03-17 10:00:00|166083.9|165857.6|165989.5|165899.5|166426.3|166336.3|165497.7|165291.1|8000
1584442800000|2020-03-17 11:00:00|165990|165900|167157.6|167067.6|167477.4|167186.9|165874.8|165730.9|7527
1584446400000|2020-03-17 12:00:00|167166.6|167076.6|166406.2|166316.2|167374.5|167284.5|166282.1|166161.3|8007
1584450000000|2020-03-17 13:00:00|166406.4|166316.4|166803.9|166713.9|166826.6|166721.4|164854|164616.1|8070
1584453600000|2020-03-17 14:00:00|166814.9|166724.9|166477.4|166347.4|166888.5|166798.5|165579|165448.5|9558
1584457200000|2020-03-17 15:00:00|166479.6|166349.6|165980.6|165890.6|166870.7|166660.8|165589.7|165438.3|9659
1584460800000|2020-03-17 16:00:00|165978.9|165888.9|166157.6|166027.6|166736.5|166485.8|165586.2|165496.2|8776
1584464400000|2020-03-17 17:00:00|166159.1|166029.1|166023|165643|166395.7|166305.7|165900.8|165603.6|9295
1584468000000|2020-03-17 18:00:00|166019.5|165653.2|166003.2|165652.2|166122.7|165967.8|165823.4|165585.4|9225
1584471600000|2020-03-17 19:00:00|166012.2|165651.7|166102.3|165799.4|166488.2|166374.8|165926.8|165611.5|8067
1584475200000|2020-03-17 20:00:00|166110.8|165805.8|166412.2|165712.2|166504.4|165933.1|165897.9|165392.6|2892
1584478800000|2020-03-17 21:00:00|166407.1|165707.1|166319.3|165619.3|166557.6|165991.1|166319.3|165619.3|1466
1584482400000|2020-03-17 22:00:00|166170|165470|166426|165726|166571.8|165871.8|166006|165306|89
1584486000000|2020-03-17 23:00:00|166332|165632|165840.6|165140.6|166717|166053.1|165503.1|164803.1|242
1584489600000|2020-03-18 00:00:00|166386.3|165686.3|166347|165647|166579.9|165907.2|166090.1|165390.1|560
1584493200000|2020-03-18 01:00:00|166255.8|165555.8|166101.3|165491.7|166453.6|165753.6|166075.4|165403.6|609
1584496800000|2020-03-18 02:00:00|166173.8|165473.8|166021.3|165321.3|166296.4|165667.5|165822.5|165122.5|4287
1584500400000|2020-03-18 03:00:00|166023.8|165323.8|165975.4|165748|166195.6|165809.8|165760.8|165243.9|4807
1584504000000|2020-03-18 04:00:00|165983.1|165756.1|166203.8|165697|166248.6|165850.6|165656.8|165245.9|4974
1584507600000|2020-03-18 05:00:00|166204.1|165708.5|166932.2|166487.2|167043.9|166541.5|166103|165548.1|4435
1584511200000|2020-03-18 06:00:00|166955.6|166495.6|166867.3|166493.6|167346.2|167129.4|166844.4|166415.9|4583
1584514800000|2020-03-18 07:00:00|166877.8|166462.6|168145.7|167670.8|168512.9|168349.2|166868.8|166462.6|7605
1584518400000|2020-03-18 08:00:00|168206.6|167652.6|168555.9|168465.9|168576.7|168486.7|167400.6|167310.6|7409
1584522000000|2020-03-18 09:00:00|168549.6|168459.6|168513.2|168423.2|169045.4|168955.4|168450.7|168279.2|7552
1584525600000|2020-03-18 10:00:00|168519.8|168429.8|169701.5|169386.1|169772.1|169598.3|168065.3|167938.8|6795
1584529200000|2020-03-18 11:00:00|169721.1|169416.6|170425.9|170335.9|170525.6|170374.8|169381.2|169291.2|6747
1584532800000|2020-03-18 12:00:00|170418.5|170328.5|170279.2|170189.2|171183.8|171031.8|169627.6|169512.5|8484
1584536400000|2020-03-18 13:00:00|170273.2|170183.2|169584.9|169494.9|170660.6|170366.9|169354.6|169023.8|8785
1584540000000|2020-03-18 14:00:00|169589.8|169499.8|170728.8|170638.8|170906.6|170737.8|169094.3|169004.3|9152
1584543600000|2020-03-18 15:00:00|170730.9|170640.9|171137.2|171047.2|171338.4|171177.4|170213|170042.9|9173
1584547200000|2020-03-18 16:00:00|171143.2|171053.2|172346.9|172037.2|172465.6|172056.4|170987.5|170736.7|8449
1584550800000|2020-03-18 17:00:00|172369|172004.2|171800.6|171440.8|172972|172609.2|171698.5|171342.9|7898
1584554400000|2020-03-18 18:00:00|171794.9|171441.2|171874.9|171471.1|174455.4|174062.8|171628.3|171117.7|7170
1584558000000|2020-03-18 19:00:00|171897.1|171479|171083.7|170746.1|172908|172430|170454|169896|7049
1584561600000|2020-03-18 20:00:00|171082.9|170747.5|171161.6|170815.8|171781|171288.9|171004|170443.6|2784
1584565200000|2020-03-18 21:00:00|171176.2|170811.4|172117|171507|172418.3|171718.3|171176.2|170645.1|1580
1584568800000|2020-03-18 22:00:00|172105|171507.3|172483|171783|172483|171783|172088|171471.5|12
1584572400000|2020-03-18 23:00:00|171287.4|170587.4|171302.9|170602.9|171303|170603|171287.4|170587.4|6
1584576000000|2020-03-19 00:00:00|172707.9|172007.9|172778.5|172078.5|173991.7|173390.9|172213.2|171612.5|1609
1584579600000|2020-03-19 01:00:00|173122.5|172422.5|173843.4|173143.4|173968.2|173268.2|172768|172068|721
1584583200000|2020-03-19 02:00:00|173961.1|173261.1|174935.6|174235.6|174938.1|174273.1|173959.6|173259.6|5228
1584586800000|2020-03-19 03:00:00|174957.4|174261.9|175007|174307|175327.4|174627.4|174631.9|173931.9|1614
1584590400000|2020-03-19 04:00:00|175112.1|174412.1|175260.8|174560.8|175790.8|175277.6|174734.9|174034.9|3970
1584594000000|2020-03-19 05:00:00|175277.8|174577.8|175326|174638.3|175700|175157.5|175055.6|174459|4208
1584597600000|2020-03-19 06:00:00|175325.7|174637.8|174612.8|174019.2|175553.8|175055.1|174122.7|173739.1|5435
1584601200000|2020-03-19 07:00:00|174589.3|174040.5|174968.2|174545.4|175159.4|174766.3|173627|173418.8|7680
1584604800000|2020-03-19 08:00:00|174996.9|174562.9|173052.7|172808.1|175010.2|174606.6|172718.5|172367.2|7846
1584608400000|2020-03-19 09:00:00|173061.8|172794.1|173131.6|173041.6|173477|173094|171912.7|171438.3|6939
1584612000000|2020-03-19 10:00:00|173130.6|173040.6|174061.8|173681|174260.1|173952.7|172744.1|172538.7|6971
1584615600000|2020-03-19 11:00:00|174007.3|173781.2|173638.2|173395.6|174422.1|174234|173537.8|173253.2|7458
1584619200000|2020-03-19 12:00:00|173665.7|173398.9|173205.1|172835.1|174396.3|174107.4|172800.9|172338.4|7771
1584622800000|2020-03-19 13:00:00|173219.2|172840.6|172748.5|172237.1|173692.7|173275.6|171424.5|171074.8|8452
1584626400000|2020-03-19 14:00:00|172698|172225.8|174029.4|173899.4|174763.5|174556.6|172464.9|172070.4|9163
1584630000000|2020-03-19 15:00:00|174072.4|173921.9|173838|173572|174161|173980|172096.4|171905|8721
1584633600000|2020-03-19 16:00:00|173949.1|173734.4|174290.2|174029|174397.5|174131.1|173653|173407.1|8047
1584637200000|2020-03-19 17:00:00|174195.4|174023.5|174747|174538.7|174995|174772|174105|173839|8149
1584640800000|2020-03-19 18:00:00|174753.6|174544|174697.9|174471.5|175085|174879.2|174565.5|174229|8462
1584644400000|2020-03-19 19:00:00|174729.3|174466.7|174335|174012.7|175638|175400|173845|173548|7067
1584648000000|2020-03-19 20:00:00|174342.3|174013.6|175006.3|174306.3|175359.1|174785.3|174004|173768.7|1690
1584651600000|2020-03-19 21:00:00|175011.3|174311.3|174138.1|173438.1|175564.6|174311.3|173739.2|173039.2|1115
1584655200000|2020-03-19 22:00:00|174285.8|173585.8|174565|173865|174706.4|174006.4|173612.7|172912.7|189
1584658800000|2020-03-19 23:00:00|174489.6|173789.6|174295|173595|174682.5|173982.5|174172.7|173472.7|1801
1584662400000|2020-03-20 00:00:00|174340.5|173640.5|174523.4|174001.3|174747|174073.9|174157.8|173457.8|3227
1584666000000|2020-03-20 01:00:00|174516.6|174008.5|173734.7|173034.7|174740.4|174109|173485.4|172890.9|4214
1584669600000|2020-03-20 02:00:00|173733.9|173033.9|173261.1|172836.8|174056.2|173356.2|173194.7|172677.5|5057
1584673200000|2020-03-20 03:00:00|173260.6|172837.2|173725|173025|174303.1|173603.1|173233.9|172763.5|3324
1584676800000|2020-03-20 04:00:00|173721.3|173021.3|173821|173121|174225.3|173525.3|173717.6|173017.6|2471
1584680400000|2020-03-20 05:00:00|173815.3|173115.3|173886.7|173433.4|174270.9|173622.3|173603.9|172995.4|4882
1584684000000|2020-03-20 06:00:00|173884.2|173314.7|173323.2|172623.2|174956.7|174256.7|172933|172294.9|5376
1584687600000|2020-03-20 07:00:00|173321.6|172621.6|172213.6|171969.4|173937.4|173237.4|171695.1|171537.2|7676
1584691200000|2020-03-20 08:00:00|172217.5|171977.4|172908.4|172818.4|173203.4|173093.3|171594.9|171450.6|7756
1584694800000|2020-03-20 09:00:00|172906.2|172816.2|173086.7|172815|173793|173558.9|172422.3|172245.5|6946
1584698400000|2020-03-20 10:00:00|173051.5|172783.2|173347.8|173130.4|173835.8|173677.5|172798.2|172520.7|6578
1584702000000|2020-03-20 11:00:00|173333.5|173081.3|172969.5|172716.7|174804|174494.7|172795.6|172424.8|6382
1584705600000|2020-03-20 12:00:00|172968.9|172728|173848.3|173666.5|174111|173732.1|172229.7|172089|7387
1584709200000|2020-03-20 13:00:00|173846.2|173697.7|174962.3|174644.7|175217.4|175057.1|172912.8|172653|8214
1584712800000|2020-03-20 14:00:00|174958.8|174643.9|173644.4|173425.3|174958.8|174643.9|173151|172891|9372
1584716400000|2020-03-20 15:00:00|173682|173420|175209.8|175035.4|175891.6|175605.5|173489.7|173299.7|9079
1584720000000|2020-03-20 16:00:00|175198.4|175012.4|175016.3|174507.5|175945|175559.7|174597.2|174324.4|8166
1584723600000|2020-03-20 17:00:00|175002.5|174518.8|175007.8|174813.1|175379.5|175148.4|174687|174271|7755
1584727200000|2020-03-20 18:00:00|175005.7|174812.7|175216.1|174665|175384.4|175038.1|174821.8|174484.7|7331
1584730800000|2020-03-20 19:00:00|175197|174804|176352.5|175882.1|176536.7|176123|175115.9|174565|6490
1584734400000|2020-03-20 20:00:00|176351.5|175870.8|176200|175500|176677.2|175980|175426.1|174726.1|4161
1584910800000|2020-03-22 21:00:00|175837.5|175262.5|175894.3|175594.4|176156.7|175663|175831.9|175171.5|1442
1584914400000|2020-03-22 22:00:00|175906.5|175581.8|177500|177267.2|177716.7|177316.5|175846.5|175451.4|3585
1584918000000|2020-03-22 23:00:00|177415.9|177285.9|177290|176720|177730|177308.3|177000|176503|3441
1584921600000|2020-03-23 00:00:00|177356.5|176656.5|177328|176628|177554.2|176959.6|176917.3|176217.3|3193
1584925200000|2020-03-23 01:00:00|177328.2|176628.2|177333.3|176633.3|177589|176912.5|176904.1|176204.1|4690
1584928800000|2020-03-23 02:00:00|177334.6|176634.6|177435.9|176735.9|177723.7|177161.7|177223.2|176582.5|5816
1584932400000|2020-03-23 03:00:00|177407.7|176707.7|177418.6|176718.6|177562|176967.9|176921.3|176239.5|4434
1584936000000|2020-03-23 04:00:00|177418.2|176718.2|177439.7|177167.4|177565.7|177298.6|177270|176675.9|2842
1584939600000|2020-03-23 05:00:00|177435.6|177154.3|177334.6|177004.5|177944.1|177357.9|177233|176764.5|3769
1584943200000|2020-03-23 06:00:00|177331.6|177014.7|177791.1|177241.8|177959.1|177535|176978.6|176570.8|5065
1584946800000|2020-03-23 07:00:00|177747.5|177160|178588|178296.7|179178.6|178881.5|177602.2|177052.7|6777
1584950400000|2020-03-23 08:00:00|178578.4|178294.9|177253.5|177163.5|178688.8|178537.7|176888.2|176762.5|7531
1584954000000|2020-03-23 09:00:00|177243.4|177153.4|177186|176859.6|177844.5|177649|176923.1|176793.7|7189
1584957600000|2020-03-23 10:00:00|177188|176874.6|177270|177180|177700.7|177610.7|176863.3|176745.2|6751
1584961200000|2020-03-23 11:00:00|177259|177169|177495.9|177405.9|178124.3|178034.3|177116.4|176897.6|6766
1584964800000|2020-03-23 12:00:00|177494.3|177404.3|176794.6|176704.6|177731.5|177567.2|175148.5|174961.8|8786
1584968400000|2020-03-23 13:00:00|176798.3|176708.3|176000.8|175741|177511.7|177326.5|175950.8|175678.9|9052
1584972000000|2020-03-23 14:00:00|176002.9|175733.6|177362.4|177272.4|177516.5|177306.4|175930.8|175675.6|9461
1584975600000|2020-03-23 15:00:00|177362.3|177272.3|177866.3|177638.7|178197.3|178007.8|177134.5|176839.9|9430
1584979200000|2020-03-23 16:00:00|177875.1|177634.1|177184.6|176952.8|178075.9|177708.5|177048.1|176892.3|8866
1584982800000|2020-03-23 17:00:00|177132.3|177002.3|176592.9|176502.9|177248.9|177040.9|176555.5|176400.3|8400
1584986400000|2020-03-23 18:00:00|176591.5|176501.5|178133.8|177795.6|178171.3|177873.8|176579.7|176393|7875
1584990000000|2020-03-23 19:00:00|178148.5|177815.5|178161.3|178031.3|178338|178068.9|177393.4|177093.8|8011
1584993600000|2020-03-23 20:00:00|178157.4|178027.4|178511.4|178243.4|178664.6|178396.6|177885.7|177675.5|3930
1584997200000|2020-03-23 21:00:00|178512.1|178244.1|178453.6|178185.6|178579.8|178311.8|178280|178012|1137
1585000800000|2020-03-23 22:00:00|178528.7|178260.7|178234.5|177966.5|178592.5|178324.5|177895|177627|2015
1585004400000|2020-03-23 23:00:00|178238.5|177970.5|177845.2|177577.2|178324|178056|177649.8|177381.8|3266
1585008000000|2020-03-24 00:00:00|177807.2|177539.2|176905.3|176637.3|177954.3|177686.3|176817.2|176549.2|3374
1585011600000|2020-03-24 01:00:00|176904.7|176636.7|176877.2|176609.2|177175.8|176907.8|176533.2|176265.2|6320
1585015200000|2020-03-24 02:00:00|176864.6|176596.6|176494.9|176226.9|177106.8|176838.8|176224.8|175956.8|6148
1585018800000|2020-03-24 03:00:00|176496|176228|177072.8|176825.6|177261.6|176993.6|176407|176139|6455
1585022400000|2020-03-24 04:00:00|177075.3|176815|176884.2|176616.2|177275.1|177007.1|176792.5|176524.5|6388
1585026000000|2020-03-24 05:00:00|176882.5|176614.5|176737.3|176469.3|176897.6|176629.6|176300.3|176032.3|4745
1585029600000|2020-03-24 06:00:00|176736.7|176468.7|175908.2|175640.2|176801|176607.8|175664.6|175511.8|6029
1585033200000|2020-03-24 07:00:00|175953|175685|177371.4|177105.4|177402.9|177136.9|175884.5|175616.5|7094
1585036800000|2020-03-24 08:00:00|177338.5|177072.5|177377.9|177111.9|178123.4|177857.4|176677.9|176472|6232
1585040400000|2020-03-24 09:00:00|177401.2|177135.2|176327.8|176237.8|177749|177602.3|176234.1|176097.6|5974
1585044000000|2020-03-24 10:00:00|176328.8|176238.8|175918.8|175828.8|176424.3|176279.5|175338.8|175199.3|6355
1585047600000|2020-03-24 11:00:00|175920|175830|175962.4|175872.4|176796.4|176530.4|175676.7|175474.9|6082
1585051200000|2020-03-24 12:00:00|175964.7|175874.7|175982.5|175892.5|176803.4|176701.9|175846.5|175643.6|8365
1585054800000|2020-03-24 13:00:00|175983|175893|176122.5|175856.5|176301.2|176135.1|175444.2|175340|8754
1585058400000|2020-03-24 14:00:00|176134.8|175868.8|176260|176170|176296|176206|175289.6|175130.9|9797
1585062000000|2020-03-24 15:00:00|176257.8|176167.8|176689.8|176599.8|176988.1|176819.9|176030.7|175940.7|8927
1585065600000|2020-03-24 16:00:00|176684|176594|175054.7|174788.7|176781.2|176691.2|174497.7|174407.7|8764
1585069200000|2020-03-24 17:00:00|175029.3|174763.3|176136.8|175870.8|176240.9|175974.9|174696.2|174532.7|9556
1585072800000|2020-03-24 18:00:00|176136.6|175870.6|175116.2|174850.2|176418.3|176259|175086|174820|9684
1585076400000|2020-03-24 19:00:00|175130.2|174864.2|174864.2|174632.7|175408.3|175142.3|174817.3|174586.2|7524
1585080000000|2020-03-24 20:00:00|174814.7|174631.2|175366.9|175100.9|175460.3|175272.4|174814.7|174631.2|5961
1585083600000|2020-03-24 21:00:00|175306|175040|175295.7|175029.7|175636.5|175370.5|175176.4|174910.4|1986
1585087200000|2020-03-24 22:00:00|175294.2|175028.2|175322.1|175056.1|175437|175171|175175.2|174909.2|3613
1585090800000|2020-03-24 23:00:00|175323.9|175057.9|175446.6|175180.6|175446.6|175180.6|175178|174912|2194
1585094400000|2020-03-25 00:00:00|175470.5|175204.5|175597.7|175331.7|175638.1|175372.1|175148|174882|1893
1585098000000|2020-03-25 01:00:00|175400.1|175134.1|175486.5|175220.5|175665.2|175399.2|175044.6|174778.6|2963
1585101600000|2020-03-25 02:00:00|175415.7|175149.7|175772.2|175506.2|176196|175930|175260|174994|3959
1585105200000|2020-03-25 03:00:00|175766.6|175500.6|175887|175621|176109.7|175843.7|175579.9|175313.9|4100
1585108800000|2020-03-25 04:00:00|175825.1|175559.1|175697.2|175431.2|176091.4|175825.4|175466.6|175200.6|3999
1585112400000|2020-03-25 05:00:00|175698.8|175432.8|175343|175077|176358.2|176092.2|175207.3|174941.3|4970
1585116000000|2020-03-25 06:00:00|175356.4|175090.4|174217.5|173951.5|175716.8|175450.8|174048.9|173782.9|4777
1585119600000|2020-03-25 07:00:00|174221.2|173955.2|173662.9|173396.9|174568.8|174302.8|173065.2|172799.2|7116
1585123200000|2020-03-25 08:00:00|173657.8|173391.8|173671.4|173405.4|174201.1|174111.1|173186|173096|7882
1585126800000|2020-03-25 09:00:00|173608.5|173369.7|173372.4|173282.4|173827|173577.1|172581.2|172491.2|7220
1585130400000|2020-03-25 10:00:00|173384.8|173294.8|173946.2|173699.5|174590.6|174444.8|173350.6|173212.7|7629
1585134000000|2020-03-25 11:00:00|173890.4|173760.4|174210.4|174120.4|174521.5|174394.8|173763.4|173497.4|7085
1585137600000|2020-03-25 12:00:00|174198.6|174108.6|174173|173927.8|174289.6|174199.6|173803.8|173713.8|7685
1585141200000|2020-03-25 13:00:00|174188.5|173927.9|174837.9|174747.9|174866|174776|173838.1|173691|8826
1585144800000|2020-03-25 14:00:00|174843|174753|174681.6|174591.6|175419.2|175308.8|174577.7|174346|9621
1585148400000|2020-03-25 15:00:00|174682.6|174592.6|174175.3|174085.3|174787.2|174668.3|173924.3|173801|9282
1585152000000|2020-03-25 16:00:00|174175.7|174085.7|173620.8|173530.8|174337.1|174232.1|173393.6|173267.2|9486
1585155600000|2020-03-25 17:00:00|173613.8|173523.8|172690|172600|173699|173588.1|171853.2|171662.8|10600
1585159200000|2020-03-25 18:00:00|172688.8|172598.8|173032.2|172902.2|173319|173137.4|172413|172262.7|10004
1585162800000|2020-03-25 19:00:00|173123.1|172881.2|173382.7|173116.7|173422.4|173248.2|172866.2|172696.5|7425
1585166400000|2020-03-25 20:00:00|173389.3|173123.3|173512.4|173246.4|173587.7|173321.7|173058.4|172854.3|3807
1585170000000|2020-03-25 21:00:00|173500.6|173234.6|173498.6|173232.6|173865.1|173599.1|173095.8|172829.8|3245
1585173600000|2020-03-25 22:00:00|173490.7|173224.7|173423.1|173157.1|173648.5|173382.5|173019.1|172753.1|3803
1585177200000|2020-03-25 23:00:00|173460.8|173194.8|173041.3|172775.3|173540.3|173274.3|173000.4|172734.4|4186
1585180800000|2020-03-26 00:00:00|173064|172798|173206.7|172940.7|173252.9|172986.9|172790.1|172524.1|5150
1585184400000|2020-03-26 01:00:00|173217.4|172951.4|173650.7|173384.7|173723.8|173457.8|173123|172857|5574
1585188000000|2020-03-26 02:00:00|173666.9|173400.9|173795.3|173529.3|173962.3|173696.3|173377.8|173111.8|4956
1585191600000|2020-03-26 03:00:00|173808.7|173542.7|173825|173559|173953.8|173687.8|173516.1|173250.1|3998
1585195200000|2020-03-26 04:00:00|173824.6|173558.6|173836.2|173570.2|173872|173606|173711.4|173445.4|3069
1585198800000|2020-03-26 05:00:00|173859.9|173593.9|173962.8|173696.8|173962.9|173702.5|173758|173492|2320
1585202400000|2020-03-26 06:00:00|173962.9|173696.9|174881.1|174615.1|174963.3|174698.5|173847.5|173595.1|4727
1585206000000|2020-03-26 07:00:00|174882|174616|174765.3|174530.1|175174.2|175043.2|174631.7|174428.7|7677
1585209600000|2020-03-26 08:00:00|174771.7|174517.7|174594.6|174328.6|175126.6|175025.7|174527.8|174298.6|8407
1585213200000|2020-03-26 09:00:00|174597.4|174331.4|175642.3|175552.3|176216.4|175950.4|174318.9|174221.8|7916
1585216800000|2020-03-26 10:00:00|175643.5|175553.5|175056|174966|175687|175558.8|174721.1|174557.9|7850
1585220400000|2020-03-26 11:00:00|175056.7|174966.7|175224.2|174966.6|175538.4|175288.1|174862|174772|8830
1585224000000|2020-03-26 12:00:00|175221.8|174956.6|174536.9|174446.9|175484.3|175244|174458.1|174274.4|10080
1585227600000|2020-03-26 13:00:00|174547.1|174457.1|174384.7|174294.7|175109.2|174932.8|174008.7|173892.4|11676
1585231200000|2020-03-26 14:00:00|174366|174276|173981.1|173891.1|174662|174572|173771.9|173617.9|12364
1585234800000|2020-03-26 15:00:00|173970.4|173880.4|172730|172640|174061.3|173945.2|172719.2|172629.2|11291
1585238400000|2020-03-26 16:00:00|172728.2|172638.2|173152.1|173022.1|173794.4|173670.5|172462|172250.5|11132
1585242000000|2020-03-26 17:00:00|173151.2|173021.2|173313.5|173047.5|173776.8|173641.6|173101.7|172974.6|9476
1585245600000|2020-03-26 18:00:00|173307.6|173041.6|172794.5|172528.5|173646.8|173438.6|172727|172487.5|10564
1585249200000|2020-03-26 19:00:00|172811.4|172545.4|173114.6|173024.6|173492.2|173226.2|172665.1|172474|8964
1585252800000|2020-03-26 20:00:00|173116.4|173026.4|173396.9|173130.9|173497.3|173231.3|172980.5|172808.3|9092
1585256400000|2020-03-26 21:00:00|173407|173141|173478.7|173212.7|173581.3|173315.3|173357.8|173091.8|2132
1585260000000|2020-03-26 22:00:00|173499.8|173233.8|173514.1|173248.1|173543.5|173277.5|173268.7|173002.7|3195
1585263600000|2020-03-26 23:00:00|173514.5|173248.5|173514.8|173248.8|173602.5|173336.5|173365.1|173099.1|4531
1585267200000|2020-03-27 00:00:00|173514.9|173248.9|173632.2|173366.2|173661|173395|173339|173073|6968
1585270800000|2020-03-27 01:00:00|173634.8|173368.8|173537.2|173271.2|173828.6|173629|173499.4|173233.4|4637
1585274400000|2020-03-27 02:00:00|173543.1|173277.1|173389.5|173157.8|173652.3|173386.3|173288.7|173094.2|3059
1585278000000|2020-03-27 03:00:00|173393.2|173158.4|173080|172990|173426.5|173256|173014.2|172842.1|2868
1585281600000|2020-03-27 04:00:00|173074.5|172984.5|173639.1|173373.1|173840|173574|172998.5|172816.1|3723
1585285200000|2020-03-27 05:00:00|173638.8|173372.8|174049.4|173783.4|174317|174051|173475.8|173209.8|6412
1585288800000|2020-03-27 06:00:00|173968.9|173702.9|174576.7|174446.7|174697|174463.5|173247.5|173061|5494
1585292400000|2020-03-27 07:00:00|174519.9|174429.9|175261.8|175035.4|175892.4|175626.4|174221.6|173955.6|8152
1585296000000|2020-03-27 08:00:00|175215|175085|175390.2|175300.2|175617.9|175481.2|174601.1|174431.4|8414
1585299600000|2020-03-27 09:00:00|175420.2|175290.2|175542.2|175452.2|175878.5|175760.2|175115.6|174926.9|7404
1585303200000|2020-03-27 10:00:00|175540|175450|175527.6|175271.3|175780.2|175622.2|175151|175016.8|7364
1585306800000|2020-03-27 11:00:00|175528.9|175276.8|175535.8|175290.6|175741|175543|174861.8|174771.8|6946
1585310400000|2020-03-27 12:00:00|175537.3|175289.3|176104|176014|176439.9|176214.4|175208.4|175012.7|9301
1585314000000|2020-03-27 13:00:00|176101|176011|175371.6|175105.6|176668.5|176578.5|175113.1|175023.1|10138
1585317600000|2020-03-27 14:00:00|175373.8|175107.8|176253.3|176163.3|176628.9|176538.9|175153.8|175029|12252
1585321200000|2020-03-27 15:00:00|176246.2|176156.2|175664.9|175574.9|176251.4|176161.4|175256.1|175137.8|11693
1585324800000|2020-03-27 16:00:00|175682.4|175592.4|176451.3|176361.3|176475.3|176367.5|175575.7|175485.7|9305
1585328400000|2020-03-27 17:00:00|176450.2|176360.2|175914.7|175648.7|176752.5|176607.9|175308.7|175042.7|8560
1585332000000|2020-03-27 18:00:00|175924.3|175658.3|175846.6|175585.9|176258|175992|175774|175539.9|7771
1585335600000|2020-03-27 19:00:00|175851|175585|176721.3|176455.3|176725.8|176490.3|175675.7|175504.4|7767
1585339200000|2020-03-27 20:00:00|176711.4|176445.4|176259|175993|176859.5|176593.5|175903|175637|4275
1585512000000|2020-03-29 20:00:00|179718|179397|180345.6|180024.6|180634|180313|179424|179103|449
1585515600000|2020-03-29 21:00:00|180413.8|180092.8|180537.5|180216.5|180975.5|180654.5|179817.5|179496.5|3063
1585519200000|2020-03-29 22:00:00|180494.1|180173.1|180209.5|179943.5|180970.5|180649.5|179472.7|179206.7|5085
1585522800000|2020-03-29 23:00:00|180220.5|179954.5|179263.8|178997.8|180301|180035|179236.7|178970.7|3648
1585526400000|2020-03-30 00:00:00|179262.2|178996.2|179211.1|178945.1|179290.5|179024.5|178559.4|178293.4|3687
1585530000000|2020-03-30 01:00:00|179224.4|178958.4|179235.5|178969.5|179613.8|179347.8|179122.7|178856.7|3783
1585533600000|2020-03-30 02:00:00|179234.5|178968.5|179402.6|179136.6|179511|179245|179037.9|178771.9|4598
1585537200000|2020-03-30 03:00:00|179384|179118|179706.8|179440.8|180050.1|179784.1|179360|179094|4041
1585540800000|2020-03-30 04:00:00|179695.5|179429.5|179480.3|179214.3|179744.6|179478.6|179423.3|179199.1|4127
1585544400000|2020-03-30 05:00:00|179480.1|179214.1|179221.2|178955.2|179508.6|179343.9|179066.5|178800.5|4592
1585548000000|2020-03-30 06:00:00|179216.9|178950.9|180088.1|179998.1|180485|180297.7|179163.4|178929.2|7640
1585551600000|2020-03-30 07:00:00|180084.9|179994.9|178839.6|178749.6|180240.2|180150.2|178833.6|178712.7|9010
1585555200000|2020-03-30 08:00:00|178841.8|178751.8|178090.5|178000.5|179148.8|178968.8|178015.9|177781.9|9385
1585558800000|2020-03-30 09:00:00|178089.4|177999.4|178496.3|178406.3|178631.6|178451.5|178080.2|177990.2|7702
1585562400000|2020-03-30 10:00:00|178511.9|178381.9|178435.7|178345.7|178739|178649|178169.1|178071.8|6693
1585566000000|2020-03-30 11:00:00|178437.4|178347.4|178495.2|178405.2|178676.6|178516.4|177773.2|177683.2|7948
1585569600000|2020-03-30 12:00:00|178501.8|178411.8|179540|179450|179687.7|179597.7|178163.6|177897.6|9531
1585573200000|2020-03-30 13:00:00|179542.6|179452.6|179915.9|179825.9|180214.5|180075.2|179361.2|179271.2|11190
1585576800000|2020-03-30 14:00:00|179913.9|179823.9|179559.2|179469.2|180238.9|180057.8|179191.3|179101.3|11111
1585580400000|2020-03-30 15:00:00|179571.3|179481.3|179636|179546|180167.9|180021.8|179480|179390|9228
1585584000000|2020-03-30 16:00:00|179634.5|179544.5|179583.4|179493.4|179862.6|179676|179398.5|179308.5|7583
1585587600000|2020-03-30 17:00:00|179583.1|179493.1|179760.1|179670.1|179892|179790.4|179568.5|179478.5|6142
1585591200000|2020-03-30 18:00:00|179761.8|179671.8|179723.3|179633.3|179807|179717|179431.7|179292.2|8885
1585594800000|2020-03-30 19:00:00|179723.5|179633.5|179212|179122|179725.7|179635.7|179083.6|178946.1|9802
1585598400000|2020-03-30 20:00:00|179211.5|179121.5|179500.8|179234.8|179572.9|179306.9|179094.4|178939.7|3190
1585602000000|2020-03-30 21:00:00|179498.7|179232.7|179303.9|179037.9|179725.9|179459.9|179267.5|179001.5|2049
1585605600000|2020-03-30 22:00:00|179303.2|179037.2|179517.9|179251.9|179608.4|179342.4|178901.4|178635.4|2964
1585609200000|2020-03-30 23:00:00|179551.3|179285.3|179232.6|178966.6|179828.2|179562.2|179229|178963|3351
1585612800000|2020-03-31 00:00:00|179227.9|178961.9|179826.7|179560.7|179935.6|179669.6|179174.8|178908.8|3539
1585616400000|2020-03-31 01:00:00|179834.2|179568.2|179770.2|179504.2|179991.4|179767.2|179691.3|179425.3|3872
1585620000000|2020-03-31 02:00:00|179802.9|179536.9|179221.2|178955.2|179802.9|179566.7|178989.6|178723.6|4726
1585623600000|2020-03-31 03:00:00|179232.7|178966.7|179463.2|179197.2|179603.6|179337.6|179189.2|178923.2|8375
1585627200000|2020-03-31 04:00:00|179472.8|179206.8|179698.1|179432.1|179739.2|179473.2|179275.5|179146.4|2822
1585630800000|2020-03-31 05:00:00|179698.4|179432.4|179795.5|179529.5|179987.4|179729.9|179616.9|179353.2|4402
1585634400000|2020-03-31 06:00:00|179813.7|179547.7|180258|180168|180487.1|180332.2|179765.5|179520.9|7289
1585638000000|2020-03-31 07:00:00|180263.8|180173.8|179493|179403|180413|180323|179353.3|179162.7|8555
1585641600000|2020-03-31 08:00:00|179490.8|179400.8|179845.3|179755.3|180007.6|179917.6|179403.5|179265.7|8256
1585645200000|2020-03-31 09:00:00|179845|179755|178715.2|178625.2|179854.3|179764.3|178608.2|178456.3|9038
1585648800000|2020-03-31 10:00:00|178722.1|178632.1|178306.2|178216.2|179020|178930|178001.1|177911.1|9407
1585652400000|2020-03-31 11:00:00|178309.6|178219.6|179162.9|179072.9|179174.7|179084.7|178309.3|178219.3|8775
1585656000000|2020-03-31 12:00:00|179151.9|179061.9|178449.2|178359.2|179255.6|179165.6|178272.9|178182.9|9622
1585659600000|2020-03-31 13:00:00|178450.6|178360.6|178207|178117|178525.8|178435.8|177857.9|177767.9|10754
1585663200000|2020-03-31 14:00:00|178203.1|178113.1|178634.3|178544.3|178875.9|178785.9|178025.4|177935.4|12264
1585666800000|2020-03-31 15:00:00|178653.3|178563.3|177797.2|177707.2|178750.8|178660.8|176857.5|176591.5|11181
1585670400000|2020-03-31 16:00:00|177795.4|177705.4|178067.9|177977.9|178368.6|178212.8|177645.9|177508|9645
1585674000000|2020-03-31 17:00:00|178063.3|177973.3|178744.4|178478.4|179098.7|178891.2|177921.5|177831.5|10634
1585677600000|2020-03-31 18:00:00|178748.5|178482.5|178128.7|178038.7|178812.5|178551.2|178055.9|177936.1|10111
1585681200000|2020-03-31 19:00:00|178128.4|178038.4|178990.7|178900.7|179107.5|178985.9|178035.3|177874.9|11206
1585684800000|2020-03-31 20:00:00|178994.4|178904.4|178520.7|178254.7|179035.5|178909.1|178520.7|178254.7|6782
1585688400000|2020-03-31 21:00:00|178520.8|178254.8|178669.8|178403.8|178835.7|178569.7|178468.9|178202.9|1719
1585692000000|2020-03-31 22:00:00|178678|178412|178669.4|178403.4|178772.5|178506.5|178374|178108|1990
1585695600000|2020-03-31 23:00:00|178670.6|178404.6|178471.2|178205.2|178929|178663|178406.1|178140.1|2513
1585699200000|2020-04-01 00:00:00|178473.5|178207.5|178419.9|178153.9|178909.2|178643.2|178354.7|178088.7|5337
1585702800000|2020-04-01 01:00:00|178419.5|178153.5|178295.3|178029.3|178724.3|178458.3|178236.4|178000.2|5045
1585706400000|2020-04-01 02:00:00|178298.3|178032.3|178379.5|178113.5|178453.6|178187.6|178184.5|177938.5|4782
1585710000000|2020-04-01 03:00:00|178385|178119|178983.3|178717.3|179035.4|178769.4|178342.5|178076.5|5516
1585713600000|2020-04-01 04:00:00|178981.9|178715.9|179196.5|178930.5|179524.4|179258.4|178876.7|178610.7|4200
1585717200000|2020-04-01 05:00:00|179171.2|178905.2|179501.7|179242.3|179528.2|179328|179001.6|178735.6|6854
1585720800000|2020-04-01 06:00:00|179428.6|179298.6|180722|180632|180792.7|180702.7|179428.6|179243.3|8434
1585724400000|2020-04-01 07:00:00|180721|180631|180131|180041|180755.3|180665.3|179972.6|179882.6|9366
1585728000000|2020-04-01 08:00:00|180133.3|180043.3|180337.5|180071.5|180657.8|180511|179996.9|179906.9|7923
1585731600000|2020-04-01 09:00:00|180303.6|180066.4|180153.3|180063.3|180347.9|180177|179616.5|179508.6|8009
1585735200000|2020-04-01 10:00:00|180153.4|180063.4|179948.8|179858.8|180466.1|180376.1|179854.8|179708.8|7612
1585738800000|2020-04-01 11:00:00|179947|179857|180186.9|180096.9|180600|180459.8|179720.7|179630.7|7940
1585742400000|2020-04-01 12:00:00|180190.3|180100.3|179516.1|179426.1|180311.2|180168.9|179411.5|179321.5|8864
1585746000000|2020-04-01 13:00:00|179518.3|179428.3|179692.2|179602.2|179713.7|179623.7|178775.4|178685.4|10567
1585749600000|2020-04-01 14:00:00|179696.8|179606.8|179837.5|179747.5|180100.5|180010.5|179405.5|179315.5|11449
1585753200000|2020-04-01 15:00:00|179838.5|179748.5|181505|181415|181505|181415|179596.8|179506.8|10186
1585756800000|2020-04-01 16:00:00|181505.9|181415.9|181513.2|181423.2|181900.4|181810.4|181229.1|181098.5|9274
1585760400000|2020-04-01 17:00:00|181520|181430|181784.6|181654.6|181943|181853|181479.1|181311.7|9221
1585764000000|2020-04-01 18:00:00|181839.9|181611.7|182469.9|182379.9|182558.7|182399|181731.8|181585.7|8540
1585767600000|2020-04-01 19:00:00|182480|182390|182316.3|182226.3|182812.2|182668.4|182246|182091.9|8058
1585771200000|2020-04-01 20:00:00|182311.7|182221.7|182504.7|182238.7|182530.1|182322.4|182234.3|182056|3558
1585774800000|2020-04-01 21:00:00|182524.8|182258.8|182509.9|182243.9|182555.7|182289.7|182314.5|182048.5|1887
1585778400000|2020-04-01 22:00:00|182509.5|182243.5|182751.7|182485.7|182852.6|182586.6|182339.6|182073.6|3284
1585782000000|2020-04-01 23:00:00|182750.1|182484.1|182738.4|182472.4|182867.5|182601.5|182687.5|182421.5|2383
1585785600000|2020-04-02 00:00:00|182727|182461|182701.2|182435.2|182781.8|182515.8|182520|182263.7|5307
1585789200000|2020-04-02 01:00:00|182673.8|182407.8|182785.4|182519.4|182938.5|182672.5|182659|182393|9354
1585792800000|2020-04-02 02:00:00|182784.3|182518.3|182726.9|182460.9|182835.2|182579|182572.5|182360.4|10498
1585796400000|2020-04-02 03:00:00|182725|182459|182643.4|182377.4|182764|182498|182393.7|182189|4758
1585800000000|2020-04-02 04:00:00|182637.5|182371.5|182355.8|182089.8|182656.5|182390.5|182038.9|181772.9|5905
1585803600000|2020-04-02 05:00:00|182346.8|182080.8|181410.5|181144.5|182480.4|182214.4|181382|181116|6528
1585807200000|2020-04-02 06:00:00|181405.9|181139.9|181466.2|181376.2|181532.5|181442.5|180862.1|180732.8|7088
1585810800000|2020-04-02 07:00:00|181465|181375|182091.9|182001.9|182263.5|182173.5|181249.6|181159.6|7642
1585814400000|2020-04-02 08:00:00|182085.9|181995.9|181914|181824|182479.9|182389.9|181697.3|181575.5|7582
1585818000000|2020-04-02 09:00:00|181909.8|181819.8|183116.4|183026.4|183139.5|183049.5|181874.5|181784.5|7515
1585821600000|2020-04-02 10:00:00|183118.1|183028.1|183835.4|183745.4|184199.5|183981.5|183111.6|183021.6|8578
1585825200000|2020-04-02 11:00:00|183837.4|183747.4|184841.1|184751.1|185529.6|185297.3|183830.8|183740.8|8942
1585828800000|2020-04-02 12:00:00|184853.5|184763.5|185685.2|185595.2|185790.5|185700.5|184540.5|184403.9|10483
1585832400000|2020-04-02 13:00:00|185683.9|185593.9|185564.7|185298.7|186732.1|186566.9|185180.5|185090.5|11426
1585836000000|2020-04-02 14:00:00|185558.9|185292.9|184943.3|184853.3|185558.9|185403.3|183569.8|183471.3|12393
1585839600000|2020-04-02 15:00:00|184945.2|184855.2|185430.6|185340.6|186447.2|186253|184505|184360.3|11160
1585843200000|2020-04-02 16:00:00|185435.4|185345.4|184625.5|184535.5|185437.4|185347.4|184615.3|184525.3|9781
1585846800000|2020-04-02 17:00:00|184626.2|184536.2|185368.8|185102.8|185512.5|185422.5|184605|184515|10409
1585850400000|2020-04-02 18:00:00|185340.7|185074.7|185445.5|185203.6|185674.9|185582|185319|185053|9201
1585854000000|2020-04-02 19:00:00|185432.6|185190.5|185409.1|185172.7|185572.9|185421|185240.4|185022.6|9687
1585857600000|2020-04-02 20:00:00|185407|185170.8|184845.8|184579.8|185539.4|185343|184363.3|184097.3|4509
1585861200000|2020-04-02 21:00:00|184824.8|184558.8|185107.5|184841.5|185260.1|184994.1|184822.6|184556.6|931
1585864800000|2020-04-02 22:00:00|184984.3|184718.3|185229.7|184963.7|185496.7|185230.7|184984.3|184718.3|1787
1585868400000|2020-04-02 23:00:00|185240.2|184974.2|184906.3|184640.3|185337|185071|184896.2|184630.2|2535
1585872000000|2020-04-03 00:00:00|184899.2|184633.2|185335.7|185069.7|185346.3|185080.3|184787.3|184521.3|2490
1585875600000|2020-04-03 01:00:00|185333.3|185067.3|185172.1|184906.1|185333.3|185067.3|185004.1|184738.1|4089
1585879200000|2020-04-03 02:00:00|185216.3|184950.3|185621.6|185355.6|185702.2|185436.2|184797.5|184531.5|4794
1585882800000|2020-04-03 03:00:00|185644.9|185378.9|185776.3|185510.3|186112.6|185877.5|185597.8|185331.8|6328
1585886400000|2020-04-03 04:00:00|185832|185566|185891.4|185625.4|186067|185818.9|185786.1|185520.1|4952
1585890000000|2020-04-03 05:00:00|185895.8|185629.8|185707.7|185441.7|185912.1|185669|185525.4|185259.4|3749
1585893600000|2020-04-03 06:00:00|185655.1|185389.1|186475.9|186385.9|186691.2|186510.4|185298.6|185112|7239
1585897200000|2020-04-03 07:00:00|186467.2|186377.2|187333.1|187243.1|187842.6|187752.6|186405.2|186315.2|8875
1585900800000|2020-04-03 08:00:00|187333.2|187243.2|187515.4|187249.4|187914|187824|186726.9|186581.4|7976
1585904400000|2020-04-03 09:00:00|187526.5|187260.5|187170.7|187080.7|188149.5|187996.2|187059.2|186965.8|8182
1585908000000|2020-04-03 10:00:00|187166.4|187076.4|188331|188241|188703|188551.5|187101.5|187011.5|6850
1585911600000|2020-04-03 11:00:00|188335.6|188245.6|187898.3|187808.3|188789.5|188625|187842.6|187752.6|8515
1585915200000|2020-04-03 12:00:00|187900.3|187810.3|188414.4|188324.4|188775.8|188671.2|187792.8|187526.8|10964
1585918800000|2020-04-03 13:00:00|188412.7|188322.7|187698.2|187432.2|188549.5|188459.5|187549.4|187401.1|10887
1585922400000|2020-04-03 14:00:00|187710.5|187444.5|188116.1|188026.1|188378.9|188288.9|186878.6|186706.3|10882
1585926000000|2020-04-03 15:00:00|188159.4|188069.4|189982.9|189892.9|190485.7|190361.3|187963.2|187818.8|9850
1585929600000|2020-04-03 16:00:00|189980.8|189890.8|190212.8|189969.3|190318.6|190216.2|189498.9|189252.4|8895
1585933200000|2020-04-03 17:00:00|190270.2|190030.2|190534.3|190309|190661.8|190550.4|189973.5|189883.5|8801
1585936800000|2020-04-03 18:00:00|190490.2|190360.2|190684|190554|191063.7|190797.7|189983.9|189764|7420
1585940400000|2020-04-03 19:00:00|190738.9|190501.8|190672.7|190406.7|190981.2|190715.8|190004.5|189738.5|9719
1585944000000|2020-04-03 20:00:00|190670.4|190404.4|190362|190096|190795|190529|189868|189602|5287
1586116800000|2020-04-05 20:00:00|190860.5|190539.5|190860.5|190539.5|190866.2|190545.2|190635.5|190314.5|54
1586120400000|2020-04-05 21:00:00|190883.3|190562.3|191001.4|190735.4|191294|191023|190531.7|190260.7|1706
1586124000000|2020-04-05 22:00:00|190999.1|190733.1|193256.9|192990.9|193565.3|193299.3|190805|190539|5522
1586127600000|2020-04-05 23:00:00|193252.5|192986.5|192760|192494|193443.6|193177.6|192685|192419|5060
1586131200000|2020-04-06 00:00:00|192777|192511|192501.1|192255.8|193000.9|192734.9|192415.9|192183.7|3641
1586134800000|2020-04-06 01:00:00|192508.3|192242.3|193090.6|192824.6|193137.5|192871.5|192418.6|192179.1|3887
1586138400000|2020-04-06 02:00:00|193071.8|192805.8|193345.2|193079.2|193652.4|193386.4|193070.3|192804.3|6849
1586142000000|2020-04-06 03:00:00|193358|193092|193249.5|192983.5|193453.3|193187.3|192880.1|192614.1|7706
1586145600000|2020-04-06 04:00:00|193253.9|192987.9|193026.5|192760.5|193352.2|193086.2|192875.8|192692.8|7719
1586149200000|2020-04-06 05:00:00|193082.4|192816.4|191946.7|191680.7|193218.8|192952.8|191862.7|191596.7|7057
1586152800000|2020-04-06 06:00:00|191938.2|191672.2|191616.5|191526.5|192127.8|191861.8|190980.6|190840.2|8012
1586156400000|2020-04-06 07:00:00|191624.9|191534.9|190478.9|190388.9|191780.6|191635.2|189968.6|189816.7|8356
1586160000000|2020-04-06 08:00:00|190481.1|190391.1|190214.1|190124.1|191485.6|191246.8|189996.6|189906.6|7392
1586163600000|2020-04-06 09:00:00|190205.6|190115.6|188904.5|188814.5|190328|190216.1|188350|188202.6|8205
1586167200000|2020-04-06 10:00:00|188904.7|188814.7|188999.8|188909.8|189518.2|189365.9|188654.2|188508.6|7225
1586170800000|2020-04-06 11:00:00|188999.7|188909.7|188182.2|188092.2|189262.6|189172.6|188105.6|188015.6|8324
1586174400000|2020-04-06 12:00:00|188181.4|188091.4|187958.3|187868.3|189215|189074.3|187717.2|187627.2|9777
1586178000000|2020-04-06 13:00:00|187963|187873|187463.3|187373.3|188816.9|188726.9|187252.9|187162.9|10382
1586181600000|2020-04-06 14:00:00|187453.1|187363.1|187041.7|186951.7|188085.6|187918.8|186912.9|186822.9|10863
1586185200000|2020-04-06 15:00:00|187047.1|186957.1|186963.9|186873.9|187305.8|187215.8|186629.9|186539.9|9396
1586188800000|2020-04-06 16:00:00|186965.7|186875.7|185703.5|185613.5|187254|187123|185697|185607|8405
1586192400000|2020-04-06 17:00:00|185703.6|185613.6|185560.2|185334.3|186271.6|186101|185320.7|185230.7|6906
1586196000000|2020-04-06 18:00:00|185508.3|185378.3|186077.5|185811.5|186509|186243|185508.3|185320.5|9170
1586199600000|2020-04-06 19:00:00|186104.3|185838.3|186745.2|186655.2|187276.6|187141.5|185986.5|185808.7|8054
1586203200000|2020-04-06 20:00:00|186745.8|186655.8|186762.2|186496.2|187210.5|187072.9|186566.1|186300.1|3969
1586206800000|2020-04-06 21:00:00|186594.2|186328.2|187264.6|186998.6|187279.9|187013.9|186546|186280|81
1586210400000|2020-04-06 22:00:00|186735.8|186469.8|187058|186792|187317.2|187051.2|186568.5|186302.5|215
1586214000000|2020-04-06 23:00:00|187191.5|186925.5|187116.5|186850.5|187478.5|187212.5|186789.5|186523.5|516
1586217600000|2020-04-07 00:00:00|186900.3|186634.3|186848.4|186582.4|187635.2|187369.2|186456|186190|1820
1586221200000|2020-04-07 01:00:00|186866.8|186600.8|187181.8|186915.8|187304|187038|186605.8|186339.8|5860
1586224800000|2020-04-07 02:00:00|187184.1|186918.1|186966.9|186700.9|187413.6|187147.6|186400|186134|6079
1586228400000|2020-04-07 03:00:00|186998.2|186732.2|187128.1|186862.1|187218.4|186952.4|186584.9|186318.9|5782
1586232000000|2020-04-07 04:00:00|187079.7|186813.7|187027.7|186761.7|187387|187121|186562.9|186296.9|5916
1586235600000|2020-04-07 05:00:00|187017.6|186751.6|186357.7|186091.7|187121|186855|186181.6|185915.6|5739
1586239200000|2020-04-07 06:00:00|186362.8|186096.8|185322.3|185232.3|186366.3|186100.3|185171.1|184973.7|7607
1586242800000|2020-04-07 07:00:00|185321.4|185231.4|184154.5|184064.5|185338.9|185248.9|183348.6|183222|9529
1586246400000|2020-04-07 08:00:00|184154.7|184064.7|183940.3|183850.3|184198.2|184086.2|183053.3|182948.4|8465
1586250000000|2020-04-07 09:00:00|183941.3|183851.3|182868.4|182778.4|183947.6|183857.6|182819.2|182721.8|8418
1586253600000|2020-04-07 10:00:00|182868.7|182778.7|183090|183000|183286.4|183126.1|182384.9|182294.9|9260
1586257200000|2020-04-07 11:00:00|183085.8|182995.8|183904.4|183814.4|183956.6|183866.6|182887|182747.4|8170
1586260800000|2020-04-07 12:00:00|183901.8|183811.8|181918.2|181828.2|183919.9|183829.9|181572.7|181418.2|9400
1586264400000|2020-04-07 13:00:00|181925.5|181835.5|181553.4|181463.4|182394.3|182197.6|180867.4|180777.4|11581
1586268000000|2020-04-07 14:00:00|181553.1|181463.1|183052.4|182962.4|183485.9|183395.9|181376.3|181286.3|11978
1586271600000|2020-04-07 15:00:00|183053.2|182963.2|182429.8|182339.8|183407.5|183230.8|182190.7|182100.7|10161
1586275200000|2020-04-07 16:00:00|182426.1|182336.1|181179|180913|182470|182355.7|181032|180766|7400
1586278800000|2020-04-07 17:00:00|181179|180913|181975|181885|182460|182269|181007|180909|9805
1586282400000|2020-04-07 18:00:00|181974|181884|182654|182524|182743|182550|181458|181357|8415
1586286000000|2020-04-07 19:00:00|182651|182521|182267|182001|183043|182916|181611|181345|9517
1586289600000|2020-04-07 20:00:00|182270|182004|183324|183058|183339|183120|182220|181979|4324
1586293200000|2020-04-07 21:00:00|183318|183052|183064|182798|183330|183064|182794|182528|1783
1586296800000|2020-04-07 22:00:00|183055|182789|182448|182182|183158|182892|182273|182007|4761
1586300400000|2020-04-07 23:00:00|182312|182046|182646|182380|182684|182418|182312|182046|3004
1586304000000|2020-04-08 00:00:00|182621|182355|183442|183176|183556|183290|182576|182310|4160
1586307600000|2020-04-08 01:00:00|183441|183175|183246|182980|183481|183215|182998|182732|4657
1586311200000|2020-04-08 02:00:00|183259|182993|183187|182921|183322|183056|183080|182814|4231
1586314800000|2020-04-08 03:00:00|183192|182926|183277|183011|183553|183287|183179|182913|5251
1586318400000|2020-04-08 04:00:00|183259|182993|183226|183096|183506|183300|183154|182924|5464
1586322000000|2020-04-08 05:00:00|183222|183132|183147|182881|183456|183223|183091|182881|4466
1586325600000|2020-04-08 06:00:00|183145|182879|183581.7|183491.7|184302|184078|183123|182857|6939
1586329200000|2020-04-08 07:00:00|183592.2|183502.2|183936.2|183846.2|184489.8|184399.8|183507.7|183417.7|7785
1586332800000|2020-04-08 08:00:00|183934.2|183844.2|183050.3|182960.3|184186.4|184096.4|183040.2|182950.2|7602
1586336400000|2020-04-08 09:00:00|183049.1|182959.1|182270.3|182180.3|183160.7|183070.7|181970.2|181880.2|8622
1586340000000|2020-04-08 10:00:00|182266.8|182176.8|182377.1|182287.1|182745.2|182655.2|181334.8|181244.8|7044
1586343600000|2020-04-08 11:00:00|182412.7|182322.7|181959|181869|182495|182405|181683.6|181593.6|7423
1586347200000|2020-04-08 12:00:00|181961.3|181871.3|182617.6|182527.6|182796.7|182706.7|181734.8|181644.8|7587
1586350800000|2020-04-08 13:00:00|182617.1|182527.1|182198.7|182108.7|182633.1|182543.1|181718.6|181628.6|9558
1586354400000|2020-04-08 14:00:00|182190.4|182100.4|181979.8|181889.8|182263.2|182173.2|181752.3|181662.3|9346
1586358000000|2020-04-08 15:00:00|181971.6|181881.6|182216.3|182126.3|182216.3|182126.3|181345.8|181255.8|9541
1586361600000|2020-04-08 16:00:00|182219.9|182129.9|182846.6|182756.6|183068.7|182978.7|181933.8|181843.8|8197
1586365200000|2020-04-08 17:00:00|182847.5|182757.5|182468|182202|182969.8|182879.8|182138|181872|6301
1586368800000|2020-04-08 18:00:00|182368|182102|182039.9|181949.9|182669|182403|181967|181877|6519
1586372400000|2020-04-08 19:00:00|182039.8|181949.8|182261|182171|182813.7|182723.7|181992.9|181902.9|5933
1586376000000|2020-04-08 20:00:00|182267|182177|181989|181859|182737|182535|181947|181753|4791
1586379600000|2020-04-08 21:00:00|181998|181868|182062|181796|182129|181911|181894|181628|1214
1586383200000|2020-04-08 22:00:00|182063|181797|182456|182190|182761|182495|181952|181775|3269
1586386800000|2020-04-08 23:00:00|182402|182136|182264|181998|182492|182226|182220|181954|2548
1586390400000|2020-04-09 00:00:00|182283|182017|182004|181738|182322|182056|181871|181605|3173
1586394000000|2020-04-09 01:00:00|182002|181736|182280|182014|182355|182089|181905|181639|3343
1586397600000|2020-04-09 02:00:00|182283|182017|181962|181696|182298|182032|181846|181580|3651
1586401200000|2020-04-09 03:00:00|181957|181691|182004|181738|182112|181846|181825|181559|2720
1586404800000|2020-04-09 04:00:00|182033|181767|181833|181743|182033|181786|181798|181588|2125
1586408400000|2020-04-09 05:00:00|181884|181658|182521|182255|182603|182337|181825|181622|4280
1586412000000|2020-04-09 06:00:00|182517|182251|181618|181528|182914|182666|181613|181523|7135
1586415600000|2020-04-09 07:00:00|181618.9|181528.9|180662.5|180572.5|181625.9|181535.9|180391.3|180301.3|8599
1586419200000|2020-04-09 08:00:00|180663|180573|180406.3|180316.3|181066.6|180976.6|180318.7|180228.7|8117
1586422800000|2020-04-09 09:00:00|180405.8|180315.8|180108.6|180018.6|180605.5|180515.5|180045.6|179955.6|7196
1586426400000|2020-04-09 10:00:00|180109.8|180019.8|180337.7|180247.7|180697|180607|180093.9|180003.9|7789
1586430000000|2020-04-09 11:00:00|180337.1|180247.1|180474.7|180384.7|181118.4|181028.4|180276.3|180186.3|8629
1586433600000|2020-04-09 12:00:00|180483.2|180393.2|179401.7|179311.7|180901.2|180811.2|179252.6|179162.6|9636
1586437200000|2020-04-09 13:00:00|179404.8|179314.8|179037.1|178947.1|179577|179487|178596|178506|11422
1586440800000|2020-04-09 14:00:00|179022.7|178932.7|178795.5|178705.5|180034.6|179944.6|178568.4|178478.4|11345
1586444400000|2020-04-09 15:00:00|178795.2|178705.2|179221.4|179131.4|179479.2|179389.2|178775|178685|9140
1586448000000|2020-04-09 16:00:00|179215.9|179125.9|179415.6|179325.6|179543.5|179453.5|179003.7|178913.7|7943
1586451600000|2020-04-09 17:00:00|179417|179327|180491|180401|180569|180436|179397|179307|7536
1586455200000|2020-04-09 18:00:00|180491|180401|181135|180878|181258|181091|180471|180329|8759
1586458800000|2020-04-09 19:00:00|181011.5|180921.5|180796|180706|181271|181106|180253|179987|8533
1586462400000|2020-04-09 20:00:00|180796|180706|180586|180320|180883|180738|179786|179540|4922
1586466000000|2020-04-09 21:00:00|180595|180329|180474|180208|180729|180463|180314|180048|1709
1586469600000|2020-04-09 22:00:00|180505|180239|180439|180173|180516|180250|180243|179977|1887
1586473200000|2020-04-09 23:00:00|180414|180148|180559|180293|180681|180415|180300|180034|3465
1586476800000|2020-04-10 00:00:00|180570|180304|180641|180375|180762|180496|180534|180268|4796
1586480400000|2020-04-10 01:00:00|180630|180364|180674|180408|180738|180472|180583|180317|4486
1586484000000|2020-04-10 02:00:00|180676|180410|180624|180358|180731|180465|180538|180272|5173
1586487600000|2020-04-10 03:00:00|180625|180359|180582|180316|180698|180432|180510|180244|6034
1586491200000|2020-04-10 04:00:00|180590|180324|180375|180109|180684|180418|180352|180086|7283
1586494800000|2020-04-10 05:00:00|180361|180095|180588|180322|180632|180366|180213|179972|3584
1586498400000|2020-04-10 06:00:00|180587|180321|179999|179733|180808|180542|179907|179641|3761
1586502000000|2020-04-10 07:00:00|180006|179740|179811|179563|180042|179776|179624|179441|4010
1586505600000|2020-04-10 08:00:00|179768|179638|180186|179956|180210|180030|179740|179556|2808
1586509200000|2020-04-10 09:00:00|180194|179949|180366|180100|180420|180187|180103|179913|2590
1586512800000|2020-04-10 10:00:00|180358|180092|180365|180099|180536|180270|180196|179966|2316
1586516400000|2020-04-10 11:00:00|180392|180126|180252|179986|180450|180184|179742|179476|3546
1586520000000|2020-04-10 12:00:00|180245|179979|180365|180099|180417|180151|179901|179635|4217
1586523600000|2020-04-10 13:00:00|180334|180068|180129|179863|180515|180249|179891|179625|4094
1586527200000|2020-04-10 14:00:00|180064|179798|180233|179967|180370|180104|179924|179658|2932
1586530800000|2020-04-10 15:00:00|180244|179978|180414|180148|180531|180265|180194|179928|2350
1586534400000|2020-04-10 16:00:00|180416|180150|180263|179997|180612|180346|180183|179917|1735
1586538000000|2020-04-10 17:00:00|180254|179988|180250|179984|180325|180059|180183|179917|949
1586541600000|2020-04-10 18:00:00|180249|179983|180259|179993|180304|180038|179993|179727|1476
1586545200000|2020-04-10 19:00:00|180264|179998|180204|179938|180321|180055|180005|179739|2288
1586548800000|2020-04-10 20:00:00|180188|179922|179841|179575|180391|180125|179565|179363|3199
1586721600000|2020-04-12 20:00:00|180420|180100|180510|180190|180510|180190|180330|180009|79
1586725200000|2020-04-12 21:00:00|180513|180192|180594|180273|180773|180452|180330|180009|833
1586728800000|2020-04-12 22:00:00|180643|180322|180464|180198|180825|180559|180048|179726|3981
1586732400000|2020-04-12 23:00:00|180467|180201|180495|180229|180856|180590|180269|180003|3658
1586736000000|2020-04-13 00:00:00|180481|180215|180851|180585|180898|180632|180342|180076|2831
1586739600000|2020-04-13 01:00:00|180868|180602|180967|180701|181117|180862|180810|180544|2506
1586743200000|2020-04-13 02:00:00|180953|180687|181206|180940|181210|180944|180849|180591|2652
1586746800000|2020-04-13 03:00:00|181206|180940|181211|180945|181280|181014|181022|180756|2165
1586750400000|2020-04-13 04:00:00|181211|180945|181646|181419|181709|181502|181097|180831|3324
1586754000000|2020-04-13 05:00:00|181657|181391|181205|180939|181673|181484|180836|180570|2974
1586757600000|2020-04-13 06:00:00|181209|180943|180576|180486|181459|181193|180401|180197|5141
1586761200000|2020-04-13 07:00:00|180629|180391|180642.8|180552.8|180802.8|180712.8|180492.5|180361|3895
1586764800000|2020-04-13 08:00:00|180640|180550|180933.4|180843.4|180964|180874|180603.5|180513.5|6532
1586768400000|2020-04-13 09:00:00|180941.4|180851.4|181089|180999|181439.6|181349.6|180925.5|180835.5|5385
1586772000000|2020-04-13 10:00:00|181088|180998|181172|180923|181223|181045|180830|180671|4734
1586775600000|2020-04-13 11:00:00|181174|180910|180517.3|180427.3|181217|181032|180487.7|180397.7|4873
1586779200000|2020-04-13 12:00:00|180676|180410|180708|180468|180756|180583|180194|180061|6994
1586782800000|2020-04-13 13:00:00|180704|180465|181197.4|181107.4|181719|181588|180650|180433|8718
1586786400000|2020-04-13 14:00:00|181196|181106|181648.9|181558.9|181788.5|181698.5|181124|180927|10982
1586790000000|2020-04-13 15:00:00|181634.4|181544.4|181531.3|181441.3|181929.3|181839.3|181321.9|181184|8295
1586793600000|2020-04-13 16:00:00|181520.9|181430.9|181477.2|181387.2|181606.1|181516.1|181408.4|181318.4|5947
1586797200000|2020-04-13 17:00:00|181477.3|181387.3|181340|181074|181844|181712.2|181294|181063|5240
1586800800000|2020-04-13 18:00:00|181339|181073|180787.1|180697.1|181518|181321|180500.1|180410.1|6359
1586804400000|2020-04-13 19:00:00|180786|180696|181118.5|181028.5|181419|181249|180785|180695|6639
1586808000000|2020-04-13 20:00:00|181113.6|181023.6|181432|181166|181456|181190|180947.3|180758|2485
1586811600000|2020-04-13 21:00:00|181474|181208|181395|181129|181524|181258|181206|180940|1886
1586815200000|2020-04-13 22:00:00|181396|181130|181221|180955|181556|181290|181211|180945|3537
1586818800000|2020-04-13 23:00:00|181280|181014|181268|181002|181370|181104|181171|180905|2812
1586822400000|2020-04-14 00:00:00|181332|181066|181405|181139|181568|181302|181246|180980|4098
1586826000000|2020-04-14 01:00:00|181394|181128|180902|180772|181608|181342|180871|180632|5808
1586829600000|2020-04-14 02:00:00|180903|180773|180752|180486|181001|180801|180456|180295|5761
1586833200000|2020-04-14 03:00:00|180723|180457|180503|180237|180886|180620|180490|180224|7188
1586836800000|2020-04-14 04:00:00|180497|180231|180338|180072|180528|180262|180054|179796|7081
1586840400000|2020-04-14 05:00:00|180318|180052|180359|180093|180484|180218|180048|179839|4300
1586844000000|2020-04-14 06:00:00|180387|180121|180652.5|180562.5|181445|181179|180287|180021|6462
1586847600000|2020-04-14 07:00:00|180647.9|180557.9|179987.7|179897.7|180723.3|180633.3|179847.7|179757.7|7966
1586851200000|2020-04-14 08:00:00|179987.8|179897.8|181556|181466|181873|181763|179908.5|179818.5|8369
1586854800000|2020-04-14 09:00:00|181556.3|181466.3|182400.3|182310.3|183417.9|183327.9|181361.7|181271.7|7782
1586858400000|2020-04-14 10:00:00|182402.1|182312.1|182894.9|182804.9|183713.5|183623.5|182172.6|182082.6|6951
1586862000000|2020-04-14 11:00:00|182900.7|182810.7|182588.7|182498.7|183440.7|183350.7|182247.5|182157.5|7029
1586865600000|2020-04-14 12:00:00|182587.1|182497.1|183481.4|183391.4|183489.7|183399.7|182200.3|182110.3|8444
1586869200000|2020-04-14 13:00:00|183481.2|183391.2|183142.7|183052.7|184004.3|183914.3|183071|182981|10200
1586872800000|2020-04-14 14:00:00|183143.1|183053.1|182968.8|182878.8|183178.6|183088.6|182169.5|182079.5|10776
1586876400000|2020-04-14 15:00:00|182962.8|182872.8|183774.5|183684.5|184247.7|184157.7|182838.4|182748.4|9958
1586880000000|2020-04-14 16:00:00|183779.8|183689.8|183787.8|183697.8|183930|183788.2|183287|183197|8114
1586883600000|2020-04-14 17:00:00|183789.9|183699.9|184029.1|183939.1|184453.2|184363.2|183731.6|183641.6|6686
1586887200000|2020-04-14 18:00:00|184025.7|183935.7|183298|183208|184245.8|184155.8|183194|183083|5641
1586890800000|2020-04-14 19:00:00|183296|183206|183107.1|183017.1|183532|183328|183039.2|182942|8390
1586894400000|2020-04-14 20:00:00|183103.9|183013.9|183341|183075|183353|183091.5|182989|182777|3322
1586898000000|2020-04-14 21:00:00|183351|183085|183208|182942|183493|183227|183076|182810|1717
1586901600000|2020-04-14 22:00:00|183237|182971|183169|182903|183330|183064|183028|182762|3621
1586905200000|2020-04-14 23:00:00|183169|182903|183189|182923|183232|182966|183115|182849|2026
1586908800000|2020-04-15 00:00:00|183181|182915|183256|182990|183403|183137|183127|182861|3610
1586912400000|2020-04-15 01:00:00|183279|183013|183223|182957|183365|183099|183096|182830|4105
1586916000000|2020-04-15 02:00:00|183222|182956|183371|183281|183640|183433|183146|182896|4838
1586919600000|2020-04-15 03:00:00|183371|183281|183444|183354|183592|183383|183317|183051|4775
1586923200000|2020-04-15 04:00:00|183438|183348|183323|183057|183674|183504|183263|182997|4812
1586926800000|2020-04-15 05:00:00|183333|183067|183734|183468|183953|183687|183017|182830|6440
1586930400000|2020-04-15 06:00:00|183725|183459|185296.7|185206.7|185297.2|185207.2|183440|183174|7295
1586934000000|2020-04-15 07:00:00|185291|185201|186373.6|186283.6|186458.6|186368.6|184969.3|184879.3|8335
1586937600000|2020-04-15 08:00:00|186365.6|186275.6|186587.6|186497.6|186972.2|186882.2|185698.2|185608.2|8193
1586941200000|2020-04-15 09:00:00|186574.3|186484.3|186642.7|186552.7|186826.5|186736.5|186224.3|186134.3|7006
1586944800000|2020-04-15 10:00:00|186647.1|186557.1|186822.4|186732.4|187726.6|187636.6|186468.6|186378.6|8206
1586948400000|2020-04-15 11:00:00|186826.3|186736.3|186534.6|186444.6|187243.8|187153.8|186334.8|186244.8|7646
1586952000000|2020-04-15 12:00:00|186535.6|186445.6|188103.5|188013.5|188248.9|188158.9|186373|186283|9086
1586955600000|2020-04-15 13:00:00|188107.1|188017.1|187016.8|186926.8|188213.5|188123.5|186847.5|186757.5|9644
1586959200000|2020-04-15 14:00:00|187018.7|186928.7|186772.8|186682.8|187308.2|187218.2|186437.2|186347.2|10850
1586962800000|2020-04-15 15:00:00|186777.6|186687.6|187517.8|187427.8|187525.6|187435.6|186400.9|186310.9|9971
1586966400000|2020-04-15 16:00:00|187517.3|187427.3|187149.5|187059.5|187590.7|187500.7|186804.8|186714.8|8583
1586970000000|2020-04-15 17:00:00|187151|187061|187226.3|187136.3|187386.5|187296.5|186824.4|186734.4|8220
1586973600000|2020-04-15 18:00:00|187219.1|187129.1|186814.6|186724.6|187274.6|187184.6|186450.1|186360.1|6730
1586977200000|2020-04-15 19:00:00|186820.5|186730.5|187060.6|186970.6|187201.2|187111.2|186701.2|186611.2|7014
1586980800000|2020-04-15 20:00:00|187063|186973|187093|186827|187158|187021|186706|186502|4704
1586984400000|2020-04-15 21:00:00|187092|186826|186868|186602|187541|187275|186586|186320|2323
1586988000000|2020-04-15 22:00:00|186896|186630|186915|186674|186996|186799|186591|186325|3437
1586991600000|2020-04-15 23:00:00|186907|186652|186788|186658|186974|186756|186716|186510|2415
1586995200000|2020-04-16 00:00:00|186785|186655|187180|186914|187390|187138|186736|186530|4391
1586998800000|2020-04-16 01:00:00|187179|186913|187187|186921|187228|186962|186908|186688|5500
1587002400000|2020-04-16 02:00:00|187191|186925|187266|187000|187276|187010|186955|186689|4431
1587006000000|2020-04-16 03:00:00|187261|186995|187276|187010|187400|187170|187136|186871|4287
1587009600000|2020-04-16 04:00:00|187244|186978|187113|186847|187359|187163|187054|186788|3563
1587013200000|2020-04-16 05:00:00|187117|186855|186991|186725|187306|187119|186740|186545|4903
1587016800000|2020-04-16 06:00:00|186999|186733|186085.4|185995.4|187371|187202|185946.7|185856.7|6934
1587020400000|2020-04-16 07:00:00|186088.7|185998.7|186394|186304|186752.1|186662.1|185764.9|185674.9|8280
1587024000000|2020-04-16 08:00:00|186385.9|186295.9|186035.4|185945.4|186470.5|186380.5|185785.9|185695.9|7675
1587027600000|2020-04-16 09:00:00|186040.8|185950.8|186829.8|186739.8|187089.5|186999.5|186017.3|185927.3|8081
1587031200000|2020-04-16 10:00:00|186832.5|186742.5|185992.5|185902.5|186984.2|186894.2|185868.2|185778.2|7538
1587034800000|2020-04-16 11:00:00|186003.2|185913.2|186067.1|185977.1|186308.9|186218.9|185787|185697|8361
1587038400000|2020-04-16 12:00:00|186062.5|185972.5|185086.1|184996.1|186069.4|185979.4|185007.3|184917.3|9249
1587042000000|2020-04-16 13:00:00|185087.1|184997.1|186382.3|186292.3|186416.7|186326.7|185079.1|184989.1|9718
1587045600000|2020-04-16 14:00:00|186382.5|186292.5|186490.8|186400.8|187000.7|186910.7|186020.8|185930.8|11290
1587049200000|2020-04-16 15:00:00|186484|186394|186819.8|186729.8|187150.5|187060.5|186321|186231|9153
1587052800000|2020-04-16 16:00:00|186820|186730|188751.7|188661.7|189024.8|188934.8|186811|186721|8288
1587056400000|2020-04-16 17:00:00|188747|188657|188805.9|188715.9|189330.8|189240.8|188710.5|188620.5|7188
1587060000000|2020-04-16 18:00:00|188811.4|188721.4|189014|188780|189151|188987|188686.2|188596.2|7047
1587063600000|2020-04-16 19:00:00|189011|188772|189241.2|189151.2|189511.5|189421.5|188955|188751|6615
1587067200000|2020-04-16 20:00:00|189240.3|189150.3|188899|188633|189720|189558.5|188822|188556|4194
1587070800000|2020-04-16 21:00:00|188899|188633|187711|187445|189027|188761|187506|187240|4476
1587074400000|2020-04-16 22:00:00|187726|187460|187237|186971|188468|188202|186890|186624|7256
1587078000000|2020-04-16 23:00:00|187266|187000|186857|186591|187458|187192|186479|186213|3928
1587081600000|2020-04-17 00:00:00|186851|186585|187026|186760|187245|187006|186825|186559|5154
1587085200000|2020-04-17 01:00:00|187027|186761|187168|186902|187191|186998|186913|186647|3738
1587088800000|2020-04-17 02:00:00|187168|186902|187178|186912|187402|187168|187094|186848|3149
1587092400000|2020-04-17 03:00:00|187188|186922|187293|187027|187433|187167|187117|186851|4872
1587096000000|2020-04-17 04:00:00|187295|187029|186750|186489|187353|187087|186240|185974|4113
1587099600000|2020-04-17 05:00:00|186755|186489|186751|186621|186872|186665|186601|186435|4176
1587103200000|2020-04-17 06:00:00|186816|186551|187407|187159|187999|187854|186802|186543|7429
1587106800000|2020-04-17 07:00:00|187350|187220|187736.8|187646.8|188310.6|188220.6|186822|186628|9088
1587110400000|2020-04-17 08:00:00|187730|187640|188252.7|188162.7|188320.7|188230.7|187648.6|187558.6|7439
1587114000000|2020-04-17 09:00:00|188238.3|188148.3|188601.8|188511.8|188895.7|188805.7|188075.8|187985.8|7822
1587117600000|2020-04-17 10:00:00|188602.3|188512.3|187786.1|187696.1|188716.5|188626.5|187377.5|187287.5|7661
1587121200000|2020-04-17 11:00:00|187784.4|187694.4|187478.3|187388.3|188121.1|188031.1|187367.9|187277.9|8091
1587124800000|2020-04-17 12:00:00|187479.1|187389.1|187664.8|187574.8|187711.3|187621.3|186859.7|186769.7|9063
1587128400000|2020-04-17 13:00:00|187671.8|187581.8|187603|187513|188187.6|188097.6|187465.2|187375.2|10087
1587132000000|2020-04-17 14:00:00|187594.1|187504.1|188878.2|188788.2|189325|189235|187586.2|187496.2|10771
1587135600000|2020-04-17 15:00:00|188882.7|188792.7|188652.4|188562.4|189338.9|189248.9|188281.4|188191.4|9377
1587139200000|2020-04-17 16:00:00|188660.4|188570.4|188608.7|188518.7|188719.2|188629.2|188289.2|188199.2|7421
1587142800000|2020-04-17 17:00:00|188597.2|188507.2|188482.1|188392.1|188705.9|188615.9|188276|188186|7081
1587146400000|2020-04-17 18:00:00|188477.6|188387.6|188251.8|188161.8|188558.2|188468.2|188170.6|188080.6|7711
1587150000000|2020-04-17 19:00:00|188250|188120|188354|188264|188474|188322|187978|187712|5705
1587153600000|2020-04-17 20:00:00|188357|188267|188179|187913|188497|188330|187760|187537|3026
1587326400000|2020-04-19 20:00:00|187891.8|187636.7|187891.8|187636.7|187891.8|187636.7|187891.8|187636.7|1
1587330000000|2020-04-19 21:00:00|188414|188093|188620|188299|188726|188405|188168|187847|928
1587333600000|2020-04-19 22:00:00|188560|188239|188323|188002|188717|188396|188240|187919|3146
1587337200000|2020-04-19 23:00:00|188346|188024|188282|188016|188517|188251|187938|187672|2235
1587340800000|2020-04-20 00:00:00|188260|187994|187790|187524|188317|188051|187711|187486|1992
1587344400000|2020-04-20 01:00:00|187789|187523|188108|188018|188227|188018|187746|187507|3055
1587348000000|2020-04-20 02:00:00|188108|188018|188051|187785|188112|188019|187928|187672|2312
1587351600000|2020-04-20 03:00:00|188050|187784|188128|187862|188135|187982|187991|187732|1717
1587355200000|2020-04-20 04:00:00|188130|187864|188127|187879|188224|187958|188010|187744|1967
1587358800000|2020-04-20 05:00:00|188122|187871|189040|188950|189340|189142|188113|187871|2974
1587362400000|2020-04-20 06:00:00|189092|189002|189425.7|189335.7|189650|189439|188925|188796|5403
1587366000000|2020-04-20 07:00:00|189433.3|189343.3|188536.3|188446.3|189506.5|189416.5|188501|188411|5809
1587369600000|2020-04-20 08:00:00|188536.1|188446.1|188952.9|188862.9|189538.1|189448.1|188536.1|188446.1|6445
1587373200000|2020-04-20 09:00:00|188953.4|188863.4|188139.5|188049.5|188953.4|188863.4|187380.2|187290.2|7188
1587376800000|2020-04-20 10:00:00|188115.1|188025.1|188342.2|188252.2|188572.9|188482.9|187910.2|187815.4|6495
1587380400000|2020-04-20 11:00:00|188343.1|188253.1|187878.6|187788.6|188499|188409|187534.5|187444.5|6061
1587384000000|2020-04-20 12:00:00|187879.9|187789.9|187519.5|187429.5|188061|187971|187180.9|187090.9|6914
1587387600000|2020-04-20 13:00:00|187523.9|187433.9|187601.2|187511.2|188099.4|188005.5|187398.4|187307|6764
1587391200000|2020-04-20 14:00:00|187613.6|187523.6|187483|187393|187939|187849|187258.3|187168.3|6819
1587394800000|2020-04-20 15:00:00|187482.9|187392.9|188219.6|188129.6|188220.7|188130.7|187365.1|187275.1|8414
1587398400000|2020-04-20 16:00:00|188218.6|188128.6|188215.3|188125.3|188416.7|188326.7|187885.9|187795.9|6894
1587402000000|2020-04-20 17:00:00|188210.5|188120.5|188319.6|188229.6|188419.7|188329.7|188093.8|188003.8|8780
1587405600000|2020-04-20 18:00:00|188320.9|188230.9|188780.5|188690.5|188872.4|188782.4|188316.4|188226.4|8334
1587409200000|2020-04-20 19:00:00|188780.1|188690.1|188758|188668|188960.1|188838.7|188525.1|188414.2|8546
1587412800000|2020-04-20 20:00:00|188757.2|188667.2|188645.6|188379.6|188832.5|188677.4|188472.7|188301.6|5614
1587416400000|2020-04-20 21:00:00|188652|188386|188356.1|188090.1|188663|188397|188177.3|187911.3|2264
1587420000000|2020-04-20 22:00:00|188381.3|188115.3|188245|187979|188464.1|188198.1|188009.3|187743.3|4311
1587423600000|2020-04-20 23:00:00|188088.5|187822.5|188046.2|187780.2|188253.3|187998|187972.4|187706.4|2785
1587427200000|2020-04-21 00:00:00|188011.1|187745.1|188043.5|187777.5|188243.6|187977.6|187877.1|187625.2|4607
1587430800000|2020-04-21 01:00:00|188033.8|187767.8|188130.8|187864.8|188221.3|187959.1|187974.1|187711|3758
1587434400000|2020-04-21 02:00:00|188129.9|187863.9|188739.9|188473.9|189048.5|188830.6|188053.2|187787.2|5219
1587438000000|2020-04-21 03:00:00|188739.8|188473.8|188769.5|188503.5|188891|188625|188645.4|188379.4|3680
1587441600000|2020-04-21 04:00:00|188791|188525|188978.5|188712.5|189100.1|188903.7|188712.6|188446.6|4378
1587445200000|2020-04-21 05:00:00|188965.7|188699.7|188899.2|188633.2|189029.1|188763.3|188647.7|188488.2|4574
1587448800000|2020-04-21 06:00:00|188900.5|188634.5|188820.2|188690.2|188946.9|188707.3|188197.3|187931.3|7132
1587452400000|2020-04-21 07:00:00|188819.2|188689.2|190679.4|190589.4|190813.6|190723.6|188590.2|188500.2|8906
1587456000000|2020-04-21 08:00:00|190678.7|190588.7|190362.3|190272.3|190794.5|190704.5|190149.2|190055.5|8415
1587459600000|2020-04-21 09:00:00|190346.7|190256.7|190756|190666|191213|191123|189959.6|189869.6|9949
1587463200000|2020-04-21 10:00:00|190748.7|190658.7|190217.3|190127.3|190768.2|190678.2|189887.7|189797.7|9627
1587466800000|2020-04-21 11:00:00|190222.9|190132.9|189944.9|189854.9|190290.7|190200.7|189581.5|189491.2|9195
1587470400000|2020-04-21 12:00:00|189946|189856|190011.8|189921.8|190306.1|190216.1|189834.9|189744.9|9128
1587474000000|2020-04-21 13:00:00|190011.1|189921.1|189221|188955|190315.3|190225.3|188868.3|188673.4|10492
1587477600000|2020-04-21 14:00:00|189239.8|188973.8|190006.1|189916.1|190055.7|189965.7|188533.2|188388|11280
1587481200000|2020-04-21 15:00:00|190008.7|189918.7|189752.4|189662.4|190339.8|190249.8|189740.6|189650.6|10159
1587484800000|2020-04-21 16:00:00|189751.4|189661.4|189847.3|189757.3|190273.9|190183.9|189498.5|189408.5|9716
1587488400000|2020-04-21 17:00:00|189850.1|189760.1|189564.3|189474.3|189876.4|189786.4|189416.4|189326.4|8781
1587492000000|2020-04-21 18:00:00|189565|189475|190133.2|190043.2|190274.5|190184.5|188913.5|188823.5|8927
1587495600000|2020-04-21 19:00:00|190136.4|190046.4|189519.8|189429.8|190180|190071.8|189363.9|189211|6892
1587499200000|2020-04-21 20:00:00|189524.1|189434.1|189891.6|189625.6|190183.7|190017.1|189514.8|189375|3102
1587502800000|2020-04-21 21:00:00|189899.3|189633.3|189820.4|189554.4|189998.5|189732.5|189694|189428|3055
1587506400000|2020-04-21 22:00:00|189818.5|189552.5|190023.5|189757.5|190224|189958|189813.7|189547.7|3566
1587510000000|2020-04-21 23:00:00|190063|189797|189955.7|189689.7|190075.8|189809.8|189748.4|189493.6|4762
1587513600000|2020-04-22 00:00:00|189957.8|189691.8|190202.4|189936.4|190501.5|190325.4|189611.1|189441.4|6539
1587517200000|2020-04-22 01:00:00|190200.2|189934.2|190098.8|189832.8|190364.2|190098.2|189982.9|189716.9|7957
1587520800000|2020-04-22 02:00:00|190106.6|189840.6|189839.2|189573.2|190195.4|189929.4|189629.2|189363.2|5578
1587524400000|2020-04-22 03:00:00|189830.9|189564.9|190255.5|189989.7|190334.3|190145|189772.1|189506.1|4450
1587528000000|2020-04-22 04:00:00|190256.9|189990.9|190739.8|190510|190787.5|190649.7|190085.8|189917|4741
1587531600000|2020-04-22 05:00:00|190739.2|190511.9|189575.3|189333.8|190739.2|190597|189476.8|189246|7046
1587535200000|2020-04-22 06:00:00|189588.8|189327.8|189096|189006|190146.8|189956.4|188967.2|188877.2|6298
1587538800000|2020-04-22 07:00:00|189097.1|189007.1|188916|188650|189307.6|189217.6|188545.1|188455.1|7840
1587542400000|2020-04-22 08:00:00|188914.1|188648.1|188796.2|188706.2|189186|189010.9|188641.2|188551.2|7680
1587546000000|2020-04-22 09:00:00|188804.9|188714.9|188227.2|188137.2|188864.2|188774.2|188068.5|187978.5|8931
1587549600000|2020-04-22 10:00:00|188221.4|188131.4|187232.4|187142.4|188675.1|188585.1|187207.4|187117.4|7065
1587553200000|2020-04-22 11:00:00|187223.7|187133.7|187887|187797|188013.1|187923.1|187223.7|187133.7|8511
1587556800000|2020-04-22 12:00:00|187883.4|187793.4|187593|187503|188200.5|188110.5|187499|187409|9087
1587560400000|2020-04-22 13:00:00|187596.4|187506.4|188885.1|188795.1|189016.8|188926.8|187541.6|187451.6|9870
1587564000000|2020-04-22 14:00:00|188883.3|188793.3|189456.2|189366.2|189638.3|189548.3|188845.4|188755.4|11578
1587567600000|2020-04-22 15:00:00|189463.2|189373.2|190272.9|190182.9|190717.5|190627.5|189418.9|189328.9|10052
1587571200000|2020-04-22 16:00:00|190277.5|190187.5|190471.6|190381.6|190584.3|190494.3|190166.8|190076.8|7312
1587574800000|2020-04-22 17:00:00|190471.4|190381.4|190450.5|190360.5|190525|190435|189995.2|189905.2|6920
1587578400000|2020-04-22 18:00:00|190449.2|190359.2|190267|190177|190529.9|190439.9|190209.2|190119.2|5609
1587582000000|2020-04-22 19:00:00|190267.4|190177.4|190283.8|190193.8|190435.3|190345.3|190069.4|189979.4|6263
1587585600000|2020-04-22 20:00:00|190283|190193|190354.3|190079.8|190414.1|190314.5|190158.4|190022.8|3351
1587589200000|2020-04-22 21:00:00|190318.2|190032.2|190266.2|189980.2|190466.9|190180.9|190062.9|189776.9|2052
1587592800000|2020-04-22 22:00:00|190327.4|190041.4|190244.7|189958.7|190469.1|190183.1|190082.8|189798.3|2852
1587596400000|2020-04-22 23:00:00|190204|189918|190116.7|189839.1|190359|190073|190033|189788.1|2588
1587600000000|2020-04-23 00:00:00|190095.8|189809.8|190363|190097.7|190635.5|190453.4|190028.7|189742.7|4308
1587603600000|2020-04-23 01:00:00|190364.6|190093.9|190244.4|189958.4|190371.9|190134.6|190143.5|189857.5|3882
1587607200000|2020-04-23 02:00:00|190247.9|189961.9|190454.1|190324.1|190619.5|190379.8|190232.1|189946.1|2740
1587610800000|2020-04-23 03:00:00|190460|190330|190376.2|190286.2|190611.6|190353.9|190349.5|190184.1|2710
1587614400000|2020-04-23 04:00:00|190374.6|190284.6|189782.5|189496.5|190491.6|190293.2|189729.5|189443.5|4203
1587618000000|2020-04-23 05:00:00|189771.6|189485.6|189711.5|189468.2|189819|189542.5|189411.9|189153.5|4128
1587621600000|2020-04-23 06:00:00|189738|189452|189347.5|189257.5|189744.7|189546.2|188832.2|188591.4|6907
1587625200000|2020-04-23 07:00:00|189352|189262|190765.1|190675.1|190946.7|190856.7|189172.9|189082.9|7871
1587628800000|2020-04-23 08:00:00|190768.2|190678.2|191199.7|191109.7|191214.8|191124.8|190077.8|189987.8|8434
1587632400000|2020-04-23 09:00:00|191199.1|191109.1|191401.2|191311.2|191828.6|191738.6|191170.1|191080.1|8037
1587636000000|2020-04-23 10:00:00|191359.6|191269.6|190779.5|190689.5|191393.8|191303.8|190769|190679|7526
1587639600000|2020-04-23 11:00:00|190778.2|190688.2|190956|190866|191055.6|190965.6|190134.5|190044.5|8484
1587643200000|2020-04-23 12:00:00|190955.4|190865.4|189986.4|189896.4|191093|191003|189789.3|189699.3|9952
1587646800000|2020-04-23 13:00:00|189988.9|189898.9|191031.4|190772.1|191238.9|191148.9|189865.6|189775.6|9722
1587650400000|2020-04-23 14:00:00|191046.2|190807.3|189944.4|189854.4|191380.6|191290.6|189557.8|189467.8|11516
1587654000000|2020-04-23 15:00:00|189944.2|189854.2|190503.4|190413.4|190575.4|190485.4|189670.2|189580.2|10409
1587657600000|2020-04-23 16:00:00|190501.9|190411.9|190942.9|190852.9|191214.9|191124.9|190396|190306|9695
1587661200000|2020-04-23 17:00:00|190945.7|190855.7|190775.1|190685.1|191306.2|191216.2|190738.5|190621.2|9200
1587664800000|2020-04-23 18:00:00|190774.9|190684.9|190480.3|190390.3|191123.2|190949.7|190429.3|190339.3|7643
1587668400000|2020-04-23 19:00:00|190483.1|190393.1|191325.3|191235.3|191344.6|191254.6|190483.1|190393.1|6867
1587672000000|2020-04-23 20:00:00|191321.5|191231.5|191045.9|190759.9|191361.8|191243.6|191045.9|190759.9|3204
1587675600000|2020-04-23 21:00:00|191052|190766|191279.4|190993.4|191524.2|191238.2|191002.4|190716.4|1853
1587679200000|2020-04-23 22:00:00|191281.8|190995.8|191298.3|191012.3|191381.5|191095.5|191170.3|190957.5|2522
1587682800000|2020-04-23 23:00:00|191232.5|191102.5|191251.5|190967.3|191422.1|191136.1|191154.5|190916|2704
1587686400000|2020-04-24 00:00:00|191243.2|190959|191148.6|190862.6|191324.8|191071.5|191083.6|190847.4|3087
1587690000000|2020-04-24 01:00:00|191137|190854.3|191098.8|190860.6|191178.5|190916.7|190938.1|190652.1|3093
1587693600000|2020-04-24 02:00:00|191096|190862|190817.2|190531.2|191208|191006.7|190528.7|190242.7|3411
1587697200000|2020-04-24 03:00:00|190788.3|190502.3|190814|190566.3|190927.2|190651.2|190724.4|190469.6|3429
1587700800000|2020-04-24 04:00:00|190807.6|190566.7|191131.7|191001.7|191321|191061.3|190793.2|190520.8|4129
1587704400000|2020-04-24 05:00:00|191129.8|190999.8|191623.3|191337.3|191654.9|191478.2|191102.4|190975.5|4029
1587708000000|2020-04-24 06:00:00|191616.7|191330.7|191329.1|191239.1|191948.3|191819|191028.6|190938.6|6673
1587711600000|2020-04-24 07:00:00|191319.1|191229.1|190570.8|190480.8|191828.9|191738.9|190407.9|190317.9|8900
1587715200000|2020-04-24 08:00:00|190575.8|190485.8|190101.3|190011.3|190854.5|190764.5|189838.4|189748.4|8445
1587718800000|2020-04-24 09:00:00|190101.6|190011.6|188894.2|188804.2|190258.7|190168.7|188890.6|188800.6|8125
1587722400000|2020-04-24 10:00:00|188892.4|188802.4|188550.2|188460.2|189513.6|189423.6|188366.7|188276.7|8802
1587726000000|2020-04-24 11:00:00|188547.6|188457.6|189774.8|189684.8|189800.3|189710.3|188547.3|188457.3|8598
1587729600000|2020-04-24 12:00:00|189773.9|189683.9|189470.5|189380.5|190191.3|190101.3|189247.6|189157.6|10139
1587733200000|2020-04-24 13:00:00|189467.7|189377.7|190018.8|189888.8|190101.1|190011.1|188942|188852|11207
1587736800000|2020-04-24 14:00:00|190017|189887|189827.9|189737.9|190291.7|190201.7|189598.3|189508.3|12347
1587740400000|2020-04-24 15:00:00|189818.2|189728.2|189871.9|189781.9|190097.5|190007.5|189585.3|189495.3|9551
1587744000000|2020-04-24 16:00:00|189860.1|189770.1|190101.4|190011.4|190125.2|190035.2|189746.7|189656.7|7025
1587747600000|2020-04-24 17:00:00|190101.5|190011.5|190412.9|190322.9|190541|190451|190086.8|189996.8|6408
1587751200000|2020-04-24 18:00:00|190415.4|190325.4|190435.5|190345.5|190780.7|190690.7|190323.8|190152.4|7726
1587754800000|2020-04-24 19:00:00|190426.5|190336.5|190770.7|190680.7|190821.3|190682.2|190387|190245.9|8092
1587758400000|2020-04-24 20:00:00|190767|190677|190857.4|190571.4|191031.5|190745.5|190316.4|190183.7|5065
1587931200000|2020-04-26 20:00:00|190645.6|190304.6|190645.5|190304.5|190952|190611|190539|190198|145
1587934800000|2020-04-26 21:00:00|190650.3|190309.3|190547.4|190206.4|191012.2|190671.2|190117.5|189776.5|1448
1587938400000|2020-04-26 22:00:00|190547.9|190206.9|190628|190287|191398|191057|190349|190008|3663
1587942000000|2020-04-26 23:00:00|190652|190311|190477.1|190251|190652|190311|190393.8|190107.8|2068
1587945600000|2020-04-27 00:00:00|190480.1|190246.4|190498.3|190220.9|190660.5|190493.6|190208.7|189938|4426
1587949200000|2020-04-27 01:00:00|190497.3|190222.9|189928.7|189683.6|190519.4|190233.4|189866.6|189580.6|5155
1587952800000|2020-04-27 02:00:00|189932.2|189682|189807.1|189609.3|190037.5|189781.1|189629.3|189396.3|4573
1587956400000|2020-04-27 03:00:00|189807.6|189603.3|189788.5|189538.9|189883.8|189620|189693.6|189415|4549
1587960000000|2020-04-27 04:00:00|189789.9|189537.3|189616.4|189439.9|189809.9|189632.7|189504|189287.8|3366
1587963600000|2020-04-27 05:00:00|189612.1|189442.9|188511.6|188381.6|189661.8|189497|188356.8|188242.6|4434
1587967200000|2020-04-27 06:00:00|188573.6|188327.2|188469.3|188379.3|188762.4|188593.9|188162.3|188072.3|7185
1587970800000|2020-04-27 07:00:00|188476.5|188386.5|188892.1|188802.1|189348.2|189258.2|188333.4|188233.6|8813
1587974400000|2020-04-27 08:00:00|188891.6|188801.6|188798.1|188708.1|189318|189228|188791.7|188701.7|7554
1587978000000|2020-04-27 09:00:00|188798.7|188708.7|188815.8|188725.8|189130.5|189040.5|188556.6|188466.6|7601
1587981600000|2020-04-27 10:00:00|188810|188720|188338.6|188248.6|188832.8|188742.8|188159.3|188069.3|6461
1587985200000|2020-04-27 11:00:00|188337.9|188247.9|188269.6|188179.6|188527.5|188437.5|188261.5|188171.5|6586
1587988800000|2020-04-27 12:00:00|188270.2|188180.2|188131.9|188041.9|188415|188325|188028.7|187938.7|9057
1587992400000|2020-04-27 13:00:00|188134.2|188044.2|188359.4|188269.4|188394.9|188304.9|187646.9|187556.9|9607
1587996000000|2020-04-27 14:00:00|188354.9|188264.9|188617.6|188527.6|188750.8|188660.8|187996.3|187906.3|9474
1587999600000|2020-04-27 15:00:00|188607.2|188517.2|188646|188556|188809.3|188719.3|188367.7|188277.7|9178
1588003200000|2020-04-27 16:00:00|188645|188555|187919.5|187829.5|188667.3|188577.3|187889.9|187799.9|7032
1588006800000|2020-04-27 17:00:00|187921.5|187831.5|188139.6|188049.6|188297.8|188207.8|187917.6|187827.6|5465
1588010400000|2020-04-27 18:00:00|188139.8|188049.8|187910.6|187820.6|188139.8|188049.8|187791.7|187701.7|5523
1588014000000|2020-04-27 19:00:00|187904.7|187814.7|187758.3|187668.3|188015.7|187925.7|187694|187604|5186
1588017600000|2020-04-27 20:00:00|187757.5|187667.5|188031.6|187745.6|188055.7|187879.2|187723.9|187606.1|3213
1588021200000|2020-04-27 21:00:00|188031.3|187745.3|187982.2|187696.2|188345.6|188059.6|187917.4|187631.4|2237
1588024800000|2020-04-27 22:00:00|187977.6|187691.6|188041.4|187755.4|188190|187904|187948.8|187662.8|2994
1588028400000|2020-04-27 23:00:00|188062.1|187776.1|188238.4|187952.4|188319.1|188033.1|188017.4|187731.4|2111
1588032000000|2020-04-28 00:00:00|188248.6|187962.6|188004.2|187718.2|188330|188044|187901.8|187615.8|5064
1588035600000|2020-04-28 01:00:00|188000.8|187714.8|188721.1|188631.1|188870.1|188689.9|187957|187686.9|5818
1588039200000|2020-04-28 02:00:00|188720.6|188630.6|188396.7|188110.7|188818.2|188640.2|188349|188063|5765
1588042800000|2020-04-28 03:00:00|188407|188121|188395|188123.5|188484.4|188198.4|188208|187922|3286
1588046400000|2020-04-28 04:00:00|188385.5|188099.5|188316.9|188226.9|188496.6|188294.6|188293.3|188028.1|3417
1588050000000|2020-04-28 05:00:00|188322.2|188232.2|188119.5|188029.5|188459.5|188283.8|188058.9|187829.6|4203
1588053600000|2020-04-28 06:00:00|188138.5|188048.5|188775.9|188685.9|188783|188693|188086.4|187967.5|6079
1588057200000|2020-04-28 07:00:00|188779.1|188689.1|187740.9|187650.9|188842.8|188752.8|187707.8|187617.8|7925
1588060800000|2020-04-28 08:00:00|187747.5|187657.5|186997.4|186907.4|187934.4|187844.4|186667.3|186577.3|8210
1588064400000|2020-04-28 09:00:00|186993.7|186903.7|186184.8|186094.8|187059.7|186969.7|185843.2|185753.2|8570
1588068000000|2020-04-28 10:00:00|186182.2|186092.2|185774.9|185684.9|186259.6|186169.6|185588.2|185498.2|7939
1588071600000|2020-04-28 11:00:00|185775.8|185685.8|186350.3|186260.3|186371.7|186281.7|185682.9|185592.9|7622
1588075200000|2020-04-28 12:00:00|186350.4|186260.4|186295.8|186205.8|186756.7|186666.7|186000.5|185910.5|9740
1588078800000|2020-04-28 13:00:00|186294|186204|186190.6|186100.6|186438.5|186348.5|185950|185860|9547
1588082400000|2020-04-28 14:00:00|186190.2|186100.2|186881.2|186791.2|187131.6|187041.6|185960.3|185870.3|10918
1588086000000|2020-04-28 15:00:00|186890.7|186800.7|186719.9|186629.9|187002.8|186912.8|186194|186104|10450
1588089600000|2020-04-28 16:00:00|186717.3|186627.3|186207.9|186117.9|187129.7|187039.7|186151.4|186061.4|8696
1588093200000|2020-04-28 17:00:00|186205.8|186115.8|186287.2|186197.2|186394.5|186304.5|186149.1|186059.1|7217
1588096800000|2020-04-28 18:00:00|186287.3|186197.3|186502.1|186412.1|186643.6|186553.6|186133.8|186043.8|6597
1588100400000|2020-04-28 19:00:00|186506.5|186416.5|186914.4|186824.4|186924.3|186834.3|186497.7|186407.7|6893
1588104000000|2020-04-28 20:00:00|186914.1|186824.1|186773.2|186487.2|186950.6|186860.6|186535.2|186407|3923
1588107600000|2020-04-28 21:00:00|186805.8|186519.8|186372|186086|186833.9|186547.9|186036.9|185750.9|1725
1588111200000|2020-04-28 22:00:00|186318.2|186032.2|186242.7|185956.7|186593.4|186307.4|186191.9|185905.9|3033
1588114800000|2020-04-28 23:00:00|186287.5|186001.5|186128.8|185857.3|186312.5|186026.5|186036.2|185750.2|2836
1588118400000|2020-04-29 00:00:00|186124.1|185894.5|186027.9|185741.9|186168.3|185975.3|186003.9|185717.9|3743
1588122000000|2020-04-29 01:00:00|186053.7|185767.7|185834.3|185744.3|186085.5|185799.5|185654.7|185473.7|4525
1588125600000|2020-04-29 02:00:00|185837.5|185747.5|185688.9|185558.9|185951|185762.9|185669.9|185486.4|3209
1588129200000|2020-04-29 03:00:00|185683.1|185553.1|185845.5|185577.6|185927|185731|185643.3|185487.3|2923
1588132800000|2020-04-29 04:00:00|185767.8|185637.8|185618.1|185369.9|185887.4|185658.8|185507.7|185245.1|3709
1588136400000|2020-04-29 05:00:00|185661.4|185375.4|185724.8|185474.2|185835.6|185631.1|185559.3|185342.4|4194
1588140000000|2020-04-29 06:00:00|185720.5|185484.1|185393.4|185303.4|186041|185951|185288.7|185128|7166
1588143600000|2020-04-29 07:00:00|185387.8|185297.8|184769.1|184679.1|185492.7|185388.5|184483.9|184393.9|9087
1588147200000|2020-04-29 08:00:00|184770.2|184680.2|185016.8|184926.8|185276.6|185186.6|184766.3|184676.3|7553
1588150800000|2020-04-29 09:00:00|185014.9|184924.9|185089.8|184999.8|185220.5|185130.5|184972.2|184882.2|7509
1588154400000|2020-04-29 10:00:00|185089.3|184999.3|185319.3|185229.3|185728.5|185638.5|185015.7|184925.7|7958
1588158000000|2020-04-29 11:00:00|185316.9|185226.9|184404.2|184314.2|185375.5|185285.5|184063.4|183973.4|7859
1588161600000|2020-04-29 12:00:00|184404.9|184314.9|183346.5|183256.5|184508.6|184418.6|183218.4|183128.4|9357
1588165200000|2020-04-29 13:00:00|183342.3|183252.3|183010.1|182880.1|184151|184061|183003.6|182855.5|10787
1588168800000|2020-04-29 14:00:00|183027.5|182897.5|182945.1|182855.1|183235.3|183145.3|182598.5|182508.5|10752
1588172400000|2020-04-29 15:00:00|182947|182857|182621.8|182531.8|183076.8|182986.8|182580.4|182490.4|8550
1588176000000|2020-04-29 16:00:00|182621|182531|182755.5|182665.5|182891.7|182801.7|182587.9|182497.9|7935
1588179600000|2020-04-29 17:00:00|182750.5|182660.5|182392.9|182106.9|182757|182667|182103.8|181973.8|7336
1588183200000|2020-04-29 18:00:00|182511.3|182225.3|181552.7|181462.7|182534.6|182408.9|181513.6|181360.1|8513
1588186800000|2020-04-29 19:00:00|181555.6|181465.6|181544.5|181454.5|181779.7|181687.2|181480.5|181390.5|7787
1588190400000|2020-04-29 20:00:00|181542.4|181452.4|181813.4|181527.4|181828.3|181542.3|181222.9|180958.2|6178
1588194000000|2020-04-29 21:00:00|181721.2|181435.2|181859.1|181573.1|182157.8|181871.8|181536.4|181250.4|3085
1588197600000|2020-04-29 22:00:00|181911.4|181625.4|181776.4|181490.4|182024|181738|181716.9|181430.9|4763
1588201200000|2020-04-29 23:00:00|181787.4|181570.6|181724.9|181438.9|181864.6|181578.6|181490.5|181219.5|5659
1588204800000|2020-04-30 00:00:00|181666.5|181380.5|182230.8|181944.8|182346|182060|181645.4|181359.4|5368
1588208400000|2020-04-30 01:00:00|182235.2|181949.2|182390.8|182104.8|182557.9|182271.9|182202.5|181940.3|4287
1588212000000|2020-04-30 02:00:00|182383.2|182097.2|182214.9|181934.9|182493.9|182207.9|182090|181856.2|4699
1588215600000|2020-04-30 03:00:00|182214.6|181928.6|181968.7|181682.7|182312.8|182076.8|181812.2|181592.6|5132
1588219200000|2020-04-30 04:00:00|181970.3|181684.3|181781.1|181604.8|182052.5|181817.7|181733.6|181455.3|4053
1588222800000|2020-04-30 05:00:00|181799.8|181606.8|181387.6|181206.9|181820.6|181650|181225.1|181058.5|4380
1588226400000|2020-04-30 06:00:00|181466.2|181203.7|181282.2|181192.2|181690.5|181590.8|181162.3|181069.7|7535
1588230000000|2020-04-30 07:00:00|181271.1|181181.1|181425.3|181335.3|181578.8|181488.8|181180.2|181090.2|7478
1588233600000|2020-04-30 08:00:00|181426.1|181336.1|180233.6|180143.6|181429.5|181339.5|180222.3|180132.3|7442
1588237200000|2020-04-30 09:00:00|180233.1|180143.1|180941.6|180851.6|181126.1|181036.1|180223.8|180133.8|7035
1588240800000|2020-04-30 10:00:00|180936.1|180846.1|180982.9|180892.9|181211.2|181121.2|180883.7|180793.7|6207
1588244400000|2020-04-30 11:00:00|180985.3|180895.3|180844.7|180754.7|181429.2|181339.2|180471.9|180366.1|7890
1588248000000|2020-04-30 12:00:00|180843.8|180753.8|181646.7|181556.7|181817.5|181727.5|180294.4|180204.4|10627
1588251600000|2020-04-30 13:00:00|181646.4|181556.4|182770.3|182680.3|183114.4|183024.4|181641.1|181551.1|10810
1588255200000|2020-04-30 14:00:00|182780.5|182690.5|183753.9|183663.9|183872.2|183782.2|181947.2|181857.2|11207
1588258800000|2020-04-30 15:00:00|183765|183675|184610.1|184520.1|184678.4|184588.4|183240.7|183150.7|10381
1588262400000|2020-04-30 16:00:00|184605.2|184515.2|184755.6|184625.6|186567.2|186281.2|184604.6|184514.6|9823
1588266000000|2020-04-30 17:00:00|184755.4|184625.4|184724.5|184594.5|185007.1|184894.2|184134.7|184006.5|8504
1588269600000|2020-04-30 18:00:00|184734.2|184644.2|185229.9|185099.9|185904.5|185618.5|184707.1|184601.2|7663
1588273200000|2020-04-30 19:00:00|185235.5|185105.5|185452|185362|185536.7|185429.9|185193.5|185079.8|8077
1588276800000|2020-04-30 20:00:00|185450|185360|185441.8|185155.8|185496.5|185370.8|185252.8|185070.3|4838
1588280400000|2020-04-30 21:00:00|185410.7|185124.7|185525|185239|185626|185340|184922.1|184636.1|1592
1588284000000|2020-04-30 22:00:00|185368.5|185082.5|185403.3|185117.3|185709.4|185423.4|184925.3|184639.3|4604
1588287600000|2020-04-30 23:00:00|185562.5|185276.5|185696.3|185410.3|186150.5|185864.5|185042.8|184756.8|4879
1588291200000|2020-05-01 00:00:00|185650.9|185364.9|186475.7|186189.7|186619.8|186398.9|185532.6|185246.6|3893
1588294800000|2020-05-01 01:00:00|186476.7|186190.7|186776.9|186535.8|186866.2|186688|186297.8|186140.6|5790
1588298400000|2020-05-01 02:00:00|186772|186533.6|187247.6|186973.7|187472.2|187253.5|186737.2|186491.5|4266
1588302000000|2020-05-01 03:00:00|187229.9|186979.3|187327|187080.7|187404.6|187152.2|187202.1|186958.8|4369
1588305600000|2020-05-01 04:00:00|187316.5|187085.7|186811.2|186681.2|187418.2|187189.1|186805.8|186580.9|3891
1588309200000|2020-05-01 05:00:00|186810.7|186680.7|186995|186730.8|187069.7|186838.3|186790.9|186590|3338
1588312800000|2020-05-01 06:00:00|186976.7|186744.9|186969|186879|187193.6|187009.3|186761|186656|5866
1588316400000|2020-05-01 07:00:00|186956.9|186866.9|187212.6|187122.6|187570.2|187480.2|186512.8|186400.5|8565
1588320000000|2020-05-01 08:00:00|187210.6|187120.6|187792.6|187702.6|187874.6|187784.6|187195.7|187105.7|7531
1588323600000|2020-05-01 09:00:00|187795.2|187705.2|188762.3|188672.3|188889.4|188799.4|187772.4|187682.4|7869
1588327200000|2020-05-01 10:00:00|188758.7|188668.7|187831.6|187629.1|188785.7|188695.7|187612.1|187522.1|7570
1588330800000|2020-05-01 11:00:00|187839.9|187642.3|187781|187691|188234.5|188105.3|187414.2|187324.2|7403
1588334400000|2020-05-01 12:00:00|187778.9|187688.9|187915.6|187825.6|187981.6|187891.6|187369.5|187279.5|7988
1588338000000|2020-05-01 13:00:00|187917.3|187827.3|188384.5|188098.5|188446.8|188160.8|187477.1|187318|9279
1588341600000|2020-05-01 14:00:00|188374.8|188088.8|188641.9|188551.9|188823.3|188714.8|187858.5|187730.6|9794
1588345200000|2020-05-01 15:00:00|188648.7|188558.7|188664.8|188574.8|188840.4|188750.4|188110.9|188010.6|9858
1588348800000|2020-05-01 16:00:00|188664.5|188574.5|188366.4|188276.4|188875.9|188779.1|188199.7|188080.6|8034
1588352400000|2020-05-01 17:00:00|188360.5|188270.5|188411.7|188321.7|188591.1|188457|188277|188153.6|7826
1588356000000|2020-05-01 18:00:00|188402.9|188312.9|188702.6|188572.6|188805.3|188647.5|187800.5|187704.4|5885
1588359600000|2020-05-01 19:00:00|188681.8|188551.8|188353.5|188137.7|188715.3|188560.6|188234|188065.3|5298
1588363200000|2020-05-01 20:00:00|188343.4|188117.9|188255.6|187969.6|188553.8|188325.2|188089.5|187803.5|4683
1588536000000|2020-05-03 20:00:00|188288.3|187952.3|188288.3|187952.3|188288.3|187952.3|188288.3|187952.3|1
1588539600000|2020-05-03 21:00:00|188734.8|188393.8|188910.5|188569.5|188910.5|188569.5|188709.5|188368.5|322
1588543200000|2020-05-03 22:00:00|188902.2|188561.2|188833|188547|189235.8|188894.8|188567.5|188281.5|3070
1588546800000|2020-05-03 23:00:00|188948.6|188662.6|189345.5|189059.5|189395.1|189123.5|188655.1|188369.1|5702
1588550400000|2020-05-04 00:00:00|189327.3|189056|189450.5|189164.5|189579.5|189293.5|189175.4|188889.4|4696
1588554000000|2020-05-04 01:00:00|189446.4|189160.4|189003.8|188717.8|189449.8|189213.7|188893.9|188607.9|3580
1588557600000|2020-05-04 02:00:00|189003.4|188717.4|188956.8|188670.8|189025.6|188739.6|188812.2|188526.2|3690
1588561200000|2020-05-04 03:00:00|188956|188670|188979.9|188693.9|189015.6|188729.6|188906.8|188620.8|6496
1588564800000|2020-05-04 04:00:00|188938.7|188652.7|188971.4|188718.3|189048.4|188766|188820.5|188603.9|4641
1588568400000|2020-05-04 05:00:00|188976.3|188713.7|189244.1|189061.8|189261.9|189110.4|188786.9|188603.2|3771
1588572000000|2020-05-04 06:00:00|189245.1|189064.1|188342.3|188212.3|189656.1|189484.4|188326.2|188196.7|7542
1588575600000|2020-05-04 07:00:00|188341.1|188211.1|187602.8|187512.8|189111.4|189021.4|187429.1|187339.1|9241
1588579200000|2020-05-04 08:00:00|187605.6|187515.6|188167.6|187948.6|188211.3|188062.6|187120.4|186991.7|8848
1588582800000|2020-05-04 09:00:00|188153.1|187953.6|187389.2|187299.2|188247.1|188157.1|187369.4|187279.4|8114
1588586400000|2020-05-04 10:00:00|187385|187295|186981.6|186891.6|187590.6|187500.6|186788.3|186698.3|8362
1588590000000|2020-05-04 11:00:00|186980.5|186890.5|186909.3|186819.3|187221.1|187131.1|186435|186345|8658
1588593600000|2020-05-04 12:00:00|186928|186838|186841|186751|187190.8|187100.8|186043.9|185953.9|10673
1588597200000|2020-05-04 13:00:00|186858.1|186768.1|186716.8|186626.8|187296.9|187206.9|186262.3|186172.3|10272
1588600800000|2020-05-04 14:00:00|186716.9|186626.9|186761.7|186671.7|187120.1|187030.1|186614.3|186524.3|10947
1588604400000|2020-05-04 15:00:00|186762.4|186672.4|187222.6|187132.6|187256.5|187166.5|186750|186660|9414
1588608000000|2020-05-04 16:00:00|187222.1|187132.1|186972.8|186882.8|187239.1|187149.1|186826.3|186736.3|6318
1588611600000|2020-05-04 17:00:00|186969.9|186879.9|186382.3|186292.3|186995.6|186905.6|186369.5|186279.5|5841
1588615200000|2020-05-04 18:00:00|186382.5|186292.5|186225.9|186135.9|186415.3|186301.4|186142.9|186029.2|6183
1588618800000|2020-05-04 19:00:00|186223.8|186133.8|185663|185533|186308.8|186185.9|185663|185533|7267
1588622400000|2020-05-04 20:00:00|185679.9|185549.9|185957.2|185671.2|186010|185724|185677.2|185426.5|3550
1588626000000|2020-05-04 21:00:00|185970.6|185684.6|185782.8|185496.8|186113.2|185827.2|185654.9|185368.9|2084
1588629600000|2020-05-04 22:00:00|185784.5|185498.5|185180.9|184894.9|186071.6|185785.6|185002.9|184716.9|4393
1588633200000|2020-05-04 23:00:00|185174|184888|185015.7|184753.6|185393.7|185107.7|184719.9|184433.9|4561
1588636800000|2020-05-05 00:00:00|185015.3|184759.8|185120.5|184882.3|185175.9|184917.9|184885.1|184656|7872
1588640400000|2020-05-05 01:00:00|185123|184895.7|184972|184686|185168.8|184961.2|184846.7|184574.3|5064
1588644000000|2020-05-05 02:00:00|184963.9|184709|184797.4|184667.4|184990.2|184794.1|184793|184586.1|5307
1588647600000|2020-05-05 03:00:00|184800.4|184670.4|184849.6|184719.6|184947.2|184760|184771.5|184601|5297
1588651200000|2020-05-05 04:00:00|184847.6|184717.6|184852.1|184722.1|184992.5|184805.9|184804.9|184620|5227
1588654800000|2020-05-05 05:00:00|184917.4|184656.1|184734.2|184465.4|184930.7|184738.5|184457.3|184245.5|4491
1588658400000|2020-05-05 06:00:00|184739.9|184456.2|184274.1|184184.1|184739.9|184509.2|183791.5|183631.8|6531
1588662000000|2020-05-05 07:00:00|184274.4|184184.4|184103.5|184013.5|184608.3|184497.8|183650.2|183560.2|9384
1588665600000|2020-05-05 08:00:00|184114.9|183984.9|184137.3|184047.3|184218.7|184128.7|183289.7|183199.7|9687
1588669200000|2020-05-05 09:00:00|184135.7|184045.7|183779.6|183689.6|184416.7|184326.7|183465.3|183375.3|9050
1588672800000|2020-05-05 10:00:00|183779.1|183689.1|183723.8|183633.8|184101.3|184011.3|183274.9|183184.9|9279
1588676400000|2020-05-05 11:00:00|183730.1|183640.1|183999.1|183909.1|184061.3|183971.3|183271.1|183181.1|8011
1588680000000|2020-05-05 12:00:00|183998.3|183908.3|184296|184206|184326.7|184236.7|183474.8|183376.8|8496
1588683600000|2020-05-05 13:00:00|184295.8|184205.8|183580|183450|184566|184476|183376.3|183286.3|9739
1588687200000|2020-05-05 14:00:00|183584.3|183454.3|183849.4|183759.4|184426.8|184336.8|183033.7|182764.5|10458
1588690800000|2020-05-05 15:00:00|183847|183757|183981.2|183891.2|184141.9|184051.9|183688.9|183598.9|8724
1588694400000|2020-05-05 16:00:00|183986.8|183896.8|184901.9|184771.9|184919.4|184828.1|183947.4|183857.4|7238
1588698000000|2020-05-05 17:00:00|184903.8|184773.8|184735.4|184645.4|185430.9|185323.3|184708.9|184618.9|6777
1588701600000|2020-05-05 18:00:00|184734.6|184644.6|184211.2|184081.2|184880.9|184750.9|184137.2|184014.7|7604
1588705200000|2020-05-05 19:00:00|184212.6|184082.6|185011|184881|185290.2|185160.2|184198.8|184068.8|6925
1588708800000|2020-05-05 20:00:00|185015.7|184885.7|185345.4|185059.4|185486.6|185200.6|184922.9|184792.9|3416
1588712400000|2020-05-05 21:00:00|185343.1|185057.1|185162.5|184876.5|185376.3|185090.3|184845.2|184559.2|2158
1588716000000|2020-05-05 22:00:00|185118|184832|185163.5|184877.5|185273.5|184987.5|185020|184734|3969
1588719600000|2020-05-05 23:00:00|185148.8|184862.8|184949.8|184745.2|185260|185008.4|184903.8|184703.9|2978
1588723200000|2020-05-06 00:00:00|184944.9|184742.6|185345|185215|185421|185227.9|184854.9|184652.2|4941
1588726800000|2020-05-06 01:00:00|185347.4|185217.4|185619|185333|185743.5|185480.1|185329.8|185129.5|5807
1588730400000|2020-05-06 02:00:00|185516.7|185311.5|185437.1|185210.1|185662.4|185418.1|185349.9|185139.4|5353
1588734000000|2020-05-06 03:00:00|185459.7|185216.5|185112.5|184826.5|185570.9|185332.4|184983.9|184775.7|5195
1588737600000|2020-05-06 04:00:00|185110.7|184824.7|185139.5|184860.9|185190.9|184904.9|185080.2|184794.4|4481
1588741200000|2020-05-06 05:00:00|185132|184858.7|184467|184211.6|185251.9|185074.6|184396.1|184201.1|5837
1588744800000|2020-05-06 06:00:00|184439.3|184226.7|183734.2|183604.2|184972.1|184804.1|183517.5|183387.5|6325
1588748400000|2020-05-06 07:00:00|183731.7|183601.7|184238.5|184148.5|184386.4|184256.4|183662.9|183532.9|8868
1588752000000|2020-05-06 08:00:00|184256.3|184126.3|185137.7|185007.7|185411.7|185303.4|184216.3|184108.2|9346
1588755600000|2020-05-06 09:00:00|185137.4|185007.4|185694.3|185604.3|185918|185828|185057|184927|8404
1588759200000|2020-05-06 10:00:00|185694.1|185604.1|185449.8|185359.8|185971.9|185869.4|185337.1|185247.1|7590
1588762800000|2020-05-06 11:00:00|185449.6|185359.6|185325.8|185235.8|185601.8|185511.8|185196.6|185106.6|7835
1588766400000|2020-05-06 12:00:00|185326.1|185236.1|186496|186406|186694|186604|185283.9|185193.9|9508
1588770000000|2020-05-06 13:00:00|186501.2|186411.2|187357.4|187267.4|187620|187530|186481.7|186391.7|10379
1588773600000|2020-05-06 14:00:00|187358.2|187268.2|187656|187566|187821.8|187731.8|187142.9|187052.9|10616
1588777200000|2020-05-06 15:00:00|187659.5|187569.5|187909.9|187779.9|188398.2|188290.2|187449.8|187350|10102
1588780800000|2020-05-06 16:00:00|187911.3|187781.3|187477.2|187347.2|187937.5|187840.8|187245.9|187130.3|8221
1588784400000|2020-05-06 17:00:00|187482.8|187352.8|186703.7|186613.7|187503.3|187392.5|186585.5|186468.9|6128
1588788000000|2020-05-06 18:00:00|186714.3|186624.3|186988.5|186898.5|187019.1|186898.5|186652.8|186522.8|5745
1588791600000|2020-05-06 19:00:00|186988.7|186898.7|187263.8|187133.8|187281.2|187172.5|186645|186523.5|5879
1588795200000|2020-05-06 20:00:00|187264.8|187134.8|187925.4|187639.4|187986.8|187700.8|187261.8|187115.7|3475
1588798800000|2020-05-06 21:00:00|187880.5|187594.5|188052.4|187766.4|188191.2|187905.2|187642.1|187356.1|2389
1588802400000|2020-05-06 22:00:00|188041.6|187755.6|188098.1|187812.1|188398.2|188126.2|187808.4|187522.4|5251
1588806000000|2020-05-06 23:00:00|188108|187822|188330.9|188057.4|188446.4|188228.4|188050.2|187764.2|6263
1588809600000|2020-05-07 00:00:00|188303.3|188071.5|187714.2|187428.2|188323.2|188080|187631.6|187361.3|7787
1588813200000|2020-05-07 01:00:00|187708.7|187422.7|187170.5|187040.5|187727.2|187441.2|187065.6|186800|6441
1588816800000|2020-05-07 02:00:00|187169.2|187039.2|186763.4|186477.4|187209.7|187064.4|186666.4|186400.1|4956
1588820400000|2020-05-07 03:00:00|186765.1|186479.1|186768.4|186482.4|186846.1|186589.5|186567.3|186338.1|4259
1588824000000|2020-05-07 04:00:00|186769|186483|186683.7|186472.8|186803.3|186572.2|186582.7|186401.3|3676
1588827600000|2020-05-07 05:00:00|186709|186449.9|186862.4|186732.4|186936.2|186807.1|186609.5|186418.9|5912
1588831200000|2020-05-07 06:00:00|186865.1|186735.1|187130|187040|187982.6|187812|186457.8|186293|8103
1588834800000|2020-05-07 07:00:00|187129.5|187039.5|186317.2|186227.2|187395.7|187282.8|185789.2|185699.2|9331
1588838400000|2020-05-07 08:00:00|186312.8|186222.8|186493.1|186403.1|186497.2|186407.2|185702|185612|8483
1588842000000|2020-05-07 09:00:00|186492.2|186402.2|185867.1|185777.1|186492.6|186402.6|185406.2|185316.2|8217
1588845600000|2020-05-07 10:00:00|185871.9|185781.9|186299.1|186209.1|186418.7|186328.7|185739.7|185649.7|7847
1588849200000|2020-05-07 11:00:00|186303.3|186213.3|185602.6|185512.6|186304.9|186214.9|185220.5|185130.5|8726
1588852800000|2020-05-07 12:00:00|185604.8|185514.8|185774.8|185684.8|186197.8|186107.8|185383|185273|10400
1588856400000|2020-05-07 13:00:00|185776.5|185686.5|186497.5|186407.5|186560.8|186470.8|185647.9|185557.9|11005
1588860000000|2020-05-07 14:00:00|186459.8|186369.8|186528.2|186438.2|187064.4|186974.4|186389.3|186299.3|10466
1588863600000|2020-05-07 15:00:00|186529.9|186439.9|185334.4|185244.4|186592.2|186502.2|185313.1|185223.1|9519
1588867200000|2020-05-07 16:00:00|185319.6|185229.6|185885|185755|185954.9|185824.9|185318.2|185228.2|7252
1588870800000|2020-05-07 17:00:00|185885.7|185755.7|185941.5|185811.5|185979|185836.8|185743.6|185607|6751
1588874400000|2020-05-07 18:00:00|185940|185810|186132.1|186002.1|186220.2|186072.2|185939.9|185809.9|5712
1588878000000|2020-05-07 19:00:00|186131.2|186001.2|186301.8|186211.8|186733.2|186576|186092.9|185939.7|6537
1588881600000|2020-05-07 20:00:00|186311.7|186221.7|186110.4|185824.4|186311.7|186221.7|185913.6|185712.6|4276
1588885200000|2020-05-07 21:00:00|186112.7|185826.7|186197.1|185911.1|186412|186126|185966.6|185680.6|1574
1588888800000|2020-05-07 22:00:00|186233.7|185947.7|185848.5|185562.5|186259.7|185973.7|185801.5|185515.5|4549
1588892400000|2020-05-07 23:00:00|185815.3|185529.3|185906.3|185620.3|185987.1|185701.1|185815.3|185529.3|4527
1588896000000|2020-05-08 00:00:00|185911.4|185625.4|185553.4|185311.7|185995.9|185709.9|185399.6|185171.3|4282
1588899600000|2020-05-08 01:00:00|185558.5|185291.6|185472.1|185221.6|185604.5|185403.4|185323.4|185126.3|4765
1588903200000|2020-05-08 02:00:00|185467.4|185225.2|185297.9|185167.9|185591.4|185388.5|185178.7|184962.8|3668
1588906800000|2020-05-08 03:00:00|185296.6|185166.6|185409.3|185123.3|185440.5|185241.1|185250.7|185067.3|3901
1588910400000|2020-05-08 04:00:00|185397|185137.9|185496.8|185366.8|185609.3|185428|185362.4|185124.4|3930
1588914000000|2020-05-08 05:00:00|185499.7|185369.7|185612.4|185482.4|185754.3|185607.1|185476.6|185265.7|3848
1588917600000|2020-05-08 06:00:00|185667|185381|185823.8|185733.8|185934.5|185833.7|185369.5|185279.5|5629
1588921200000|2020-05-08 07:00:00|185829.3|185739.3|184543.4|184453.4|185835.3|185745.3|184482.5|184392.5|7283
1588924800000|2020-05-08 08:00:00|184539|184449|184557.5|184467.5|185004.4|184914.4|184524.5|184434.5|5755
1588928400000|2020-05-08 09:00:00|184558.9|184468.9|184562.7|184472.7|184646.6|184556.6|184384|184294|5226
1588932000000|2020-05-08 10:00:00|184558.3|184468.3|184583.9|184493.9|184678.4|184588.4|184417.6|184327.6|5468
1588935600000|2020-05-08 11:00:00|184586.9|184496.9|184758.1|184668.1|184958.2|184868.2|184502.5|184412.5|7154
1588939200000|2020-05-08 12:00:00|184757.5|184667.5|183761.2|183671.2|184763.7|184673.7|183599.8|183509.8|10099
1588942800000|2020-05-08 13:00:00|183760.7|183670.7|183579.7|183489.7|184309.7|184219.7|183546.8|183456.8|10219
1588946400000|2020-05-08 14:00:00|183579.1|183489.1|183297.2|183207.2|183807.4|183717.4|183122|183032|10174
1588950000000|2020-05-08 15:00:00|183307.3|183217.3|183717|183627|183761.5|183671.5|183041.4|182951.4|9008
1588953600000|2020-05-08 16:00:00|183717.5|183627.5|183319.7|183229.7|184028.9|183938.9|183202.2|183112.2|6620
1588957200000|2020-05-08 17:00:00|183316.8|183226.8|183652.5|183562.5|183706.4|183581.8|183287.3|183197.3|6133
1588960800000|2020-05-08 18:00:00|183650.9|183560.9|183568.3|183438.3|183978.3|183848.3|183473.5|183362.5|6071
1588964400000|2020-05-08 19:00:00|183570.1|183440.1|183720.2|183590.2|183799.4|183621|183467.7|183304.9|4505
1588968000000|2020-05-08 20:00:00|183721.9|183591.9|183269.1|182983.1|183854|183610.8|183269.1|182983.1|2217
1589140800000|2020-05-10 20:00:00|183719.5|183378.5|183748.4|183407.4|183985|183644|183669.1|183328.1|89
1589144400000|2020-05-10 21:00:00|183711.9|183370.9|183848.6|183507.6|183941.9|183600.9|183613|183272|1322
1589148000000|2020-05-10 22:00:00|183824.8|183483.8|183752.4|183466.4|184010.6|183724.6|183665.9|183366.2|2741
1589151600000|2020-05-10 23:00:00|183769.6|183483.6|183394.4|183186.1|183880.5|183594.5|183303.9|183097.7|2698
1589155200000|2020-05-11 00:00:00|183395.7|183187.8|183387.6|183146.5|183458.3|183250.1|183304.3|183091.1|3089
1589158800000|2020-05-11 01:00:00|183376.2|183156.1|182831.9|182595.8|183433.3|183209.1|182775.7|182570.8|6024
1589162400000|2020-05-11 02:00:00|182851|182565|182652.2|182444.7|182904|182710.8|182594.1|182360.8|4940
1589166000000|2020-05-11 03:00:00|182672.1|182440.2|182721.6|182461.7|182784.3|182553.8|182544.5|182387.4|3523
1589169600000|2020-05-11 04:00:00|182715.4|182463.6|182749.8|182520.6|182843.9|182578.1|182650.5|182435.3|4715
1589173200000|2020-05-11 05:00:00|182769.5|182503.4|182743.7|182482.2|182853.2|182709.8|182358.1|182072.1|5785
1589176800000|2020-05-11 06:00:00|182743.4|182481.5|182404.1|182314.1|183114.2|182943.3|182377.6|182287.6|6574
1589180400000|2020-05-11 07:00:00|182404.2|182314.2|182557|182467|183156.6|183050.7|182242.6|182112.6|9565
1589184000000|2020-05-11 08:00:00|182561.3|182471.3|183387.4|183297.4|183979.9|183889.9|182465.6|182375.6|9062
1589187600000|2020-05-11 09:00:00|183389|183299|183725.3|183635.3|183747.1|183657.1|183333.3|183243.3|7589
1589191200000|2020-05-11 10:00:00|183723.9|183633.9|184127.5|184037.5|184451.1|184361.1|183712.8|183622.8|8555
1589194800000|2020-05-11 11:00:00|184123.9|184033.9|184473.9|184383.9|184522.8|184432.8|183842|183752|8728
1589198400000|2020-05-11 12:00:00|184466.7|184376.7|184049.3|183959.3|184661.8|184571.8|183985.2|183895.2|9014
1589202000000|2020-05-11 13:00:00|184048.8|183958.8|183874.4|183784.4|184105.8|184015.8|183502.2|183412.2|10018
1589205600000|2020-05-11 14:00:00|183875|183785|183785.8|183695.8|184055|183965|183532.1|183442.1|9952
1589209200000|2020-05-11 15:00:00|183786.6|183696.6|184035.7|183945.7|184179.7|184089.7|183676|183586|9393
1589212800000|2020-05-11 16:00:00|184031.5|183941.5|183767.9|183677.9|184151|184061|183527.1|183437.1|8736
1589216400000|2020-05-11 17:00:00|183769|183679|184139.6|184049.6|184182|184092|183499.2|183409.2|8062
1589220000000|2020-05-11 18:00:00|184137.2|184047.2|184076.2|183986.2|184506.9|184416.9|183850.4|183734.3|7117
1589223600000|2020-05-11 19:00:00|184069.8|183979.8|184378.9|184288.9|184460.6|184370.6|183940.4|183810.4|7219
1589227200000|2020-05-11 20:00:00|184378.4|184288.4|184380.6|184094.6|184500.4|184367.3|183965|183679|5245
1589230800000|2020-05-11 21:00:00|184161.6|183875.6|184362.5|184076.5|184392.4|184106.4|184057.2|183771.2|1632
1589234400000|2020-05-11 22:00:00|184371.7|184085.7|184101|183815|184391.1|184105.1|184058.6|183772.6|4562
1589238000000|2020-05-11 23:00:00|184103.4|183817.4|184308.2|184022.2|184385.4|184099.4|184056.9|183770.9|3562
1589241600000|2020-05-12 00:00:00|184307|184021|184783.5|184497.5|185004.2|184825.5|184246.2|183960.2|6423
1589245200000|2020-05-12 01:00:00|184788.8|184502.8|184746.4|184526.2|184818.4|184597|184373.5|184158.1|5196
1589248800000|2020-05-12 02:00:00|184745.3|184539.2|184672.3|184421|184870.6|184670.5|184634.8|184364.4|4531
1589252400000|2020-05-12 03:00:00|184657.1|184401.5|184598|184312|184742.4|184534.7|184552.2|184294.1|4669
1589256000000|2020-05-12 04:00:00|184600.5|184314.5|184593.3|184362|184644.8|184441.1|184519.7|184252.4|5365
1589259600000|2020-05-12 05:00:00|184589.5|184368.4|184152.1|184062.1|184603.3|184428.2|184074.8|183941.9|6129
1589263200000|2020-05-12 06:00:00|184151.7|184061.7|184909.5|184779.5|185335.9|185205.9|184151.7|184041.3|7171
1589266800000|2020-05-12 07:00:00|184902.3|184772.3|184704.8|184614.8|185086.6|184996.6|184159.9|184069.9|7767
1589270400000|2020-05-12 08:00:00|184705.5|184615.5|183732.3|183642.3|184775.1|184685.1|183584.8|183494.8|7183
1589274000000|2020-05-12 09:00:00|183722.8|183632.8|183544.7|183454.7|184001|183911|183476.9|183386.9|7171
1589277600000|2020-05-12 10:00:00|183544|183454|182794.3|182704.3|183548|183458|182722.4|182632.4|7163
1589281200000|2020-05-12 11:00:00|182788.9|182698.9|182007.9|181917.9|182859.2|182769.2|181919.8|181829.8|7486
1589284800000|2020-05-12 12:00:00|182007.7|181917.7|182134.7|182044.7|182233.9|182143.9|181770.2|181680.2|9098
1589288400000|2020-05-12 13:00:00|182135.3|182045.3|182790.4|182700.4|183285.8|183195.8|182093.8|182003.8|10090
1589292000000|2020-05-12 14:00:00|182781.3|182691.3|182409.9|182319.9|182930.8|182840.8|182228.6|182138.6|10155
1589295600000|2020-05-12 15:00:00|182406.2|182316.2|182921.8|182831.8|183016.3|182926.3|182249.6|182159.6|9906
1589299200000|2020-05-12 16:00:00|182920.8|182830.8|183010.3|182920.3|183409.1|183319.1|182912.1|182822.1|8183
1589302800000|2020-05-12 17:00:00|183030.3|182900.3|183136.4|183006.4|183800.4|183670.4|182991.9|182861.9|7685
1589306400000|2020-05-12 18:00:00|183139.9|183009.9|183651.1|183521.1|183720.3|183590.3|182926.5|182836.5|7596
1589310000000|2020-05-12 19:00:00|183652.5|183522.5|183888.9|183758.9|184283.3|184176.3|183572.8|183462.4|7868
1589313600000|2020-05-12 20:00:00|183893|183763|184576.4|184290.4|184758.4|184515.7|183890|183760|4244
1589317200000|2020-05-12 21:00:00|184537.9|184251.9|184497.3|184211.3|184721.9|184435.9|184304.2|184018.2|1517
1589320800000|2020-05-12 22:00:00|184424.8|184138.8|184423|184137|184557.6|184271.6|184319|184033|5528
1589324400000|2020-05-12 23:00:00|184515|184229|184378.1|184092.1|184588.9|184302.9|184320.1|184034.1|3560
1589328000000|2020-05-13 00:00:00|184377.9|184091.9|184330.6|184067.7|184778|184550.4|184283.2|184006.3|5679
1589331600000|2020-05-13 01:00:00|184312.1|184065.8|184340.8|184084.8|184414.6|184214.3|184235.7|183990.3|7026
1589335200000|2020-05-13 02:00:00|184334.8|184093.9|184062.2|183813.8|184353|184168.5|183952|183721.4|5527
1589338800000|2020-05-13 03:00:00|184067.4|183815.2|183983.3|183853.3|184095.5|183874.5|183896.8|183762.8|4282
1589342400000|2020-05-13 04:00:00|183969.7|183839.7|183743.2|183613.2|184075.3|183881.9|183725.4|183545.4|4746
1589346000000|2020-05-13 05:00:00|183798.9|183562.9|183779.2|183649.2|183844.2|183708.6|183216.9|183029.2|6531
1589349600000|2020-05-13 06:00:00|183775|183645|184202.5|184112.5|184202.5|184112.5|183582.5|183381.4|6663
1589353200000|2020-05-13 07:00:00|184200.9|184110.9|184793.3|184703.3|185402.6|185312.6|184079.7|183989.7|8615
1589356800000|2020-05-13 08:00:00|184802.9|184712.9|184841.2|184751.2|185289.8|185199.8|184343.9|184253.9|9159
1589360400000|2020-05-13 09:00:00|184845.9|184755.9|184301.5|184211.5|185139.5|185049.5|184134.5|184044.5|9059
1589364000000|2020-05-13 10:00:00|184307.3|184217.3|183778|183688|184331.8|184241.8|183542.2|183452.2|7765
1589367600000|2020-05-13 11:00:00|183784.3|183694.3|182950.4|182860.4|184043.6|183953.6|182938.1|182848.1|8712
1589371200000|2020-05-13 12:00:00|182950.7|182860.7|182775.4|182685.4|183467.3|183377.3|182761.6|182671.6|9274
1589374800000|2020-05-13 13:00:00|182782.4|182692.4|183824.2|183734.2|184203.2|184113.2|182628.7|182538.7|11801
1589378400000|2020-05-13 14:00:00|183829|183739|184631.9|184541.9|184726.8|184636.8|183457.7|183367.7|10773
1589382000000|2020-05-13 15:00:00|184630.4|184540.4|185349.4|185259.4|185639|185549|184291.6|184161.6|10753
1589385600000|2020-05-13 16:00:00|185357.1|185267.1|185506.5|185376.5|185653.7|185523.7|185174.8|185044.8|10779
1589389200000|2020-05-13 17:00:00|185510.3|185380.3|185469.6|185339.6|185590.5|185464|185220.1|185090.1|8133
1589392800000|2020-05-13 18:00:00|185468.8|185338.8|185997.6|185867.6|186032.2|185902.2|185450|185327.1|9312
1589396400000|2020-05-13 19:00:00|185998.4|185868.4|185154.7|185024.7|186003|185873|185134.9|185004.9|8490
1589400000000|2020-05-13 20:00:00|185160.6|185030.6|185073.8|184841.9|185353|185223|184957.7|184756.1|5106
1589403600000|2020-05-13 21:00:00|185094.3|184845.4|185321.3|185035.3|185588.6|185302.6|184936.7|184650.7|2106
1589407200000|2020-05-13 22:00:00|185371.5|185085.5|185121.5|184835.5|185495.6|185209.6|184889|184603|5767
1589410800000|2020-05-13 23:00:00|185235.4|184949.4|185082.6|184796.6|185272.5|185008.3|184894.5|184608.5|6458
1589414400000|2020-05-14 00:00:00|185082.3|184796.3|185296.5|185010.5|185526.9|185240.9|185021.3|184740.4|8562
1589418000000|2020-05-14 01:00:00|185301.9|185015.9|185638.3|185378.1|185641|185389.9|185212.4|184939|6890
1589421600000|2020-05-14 02:00:00|185622.9|185375.7|185408.6|185133.7|185687.4|185431.6|185380.9|185133.6|6104
1589425200000|2020-05-14 03:00:00|185405.7|185119.7|185096.7|184857.3|185443.5|185229|185001.8|184751.6|9506
1589428800000|2020-05-14 04:00:00|185093.7|184843.9|185087.5|184957.5|185180.4|184986|185035.8|184762.4|5494
1589432400000|2020-05-14 05:00:00|185088.7|184958.7|185003.5|184873.5|185191.9|185046.4|184773.8|184626.4|6611
1589436000000|2020-05-14 06:00:00|184999.8|184869.8|185713.2|185623.2|186091.2|185961.2|184973.8|184841.6|8173
1589439600000|2020-05-14 07:00:00|185700|185610|185574.7|185484.7|185813.3|185723.3|184696.1|184606.1|8539
1589443200000|2020-05-14 08:00:00|185577.8|185487.8|185731.9|185641.9|186006.2|185916.2|185382|185292|7771
1589446800000|2020-05-14 09:00:00|185742.2|185652.2|185176|185086|185800.5|185710.5|185166.3|185076.3|6997
1589450400000|2020-05-14 10:00:00|185174.6|185084.6|186746.4|186656.4|186889.2|186799.2|185168.1|185078.1|9167
1589454000000|2020-05-14 11:00:00|186747|186657|186658.8|186568.8|187378.4|187288.4|186400|186310|9544
1589457600000|2020-05-14 12:00:00|186660.9|186570.9|187140.2|187050.2|187437.1|187347.1|186612.6|186522.6|9904
1589461200000|2020-05-14 13:00:00|187155.9|187065.9|187095.3|187005.3|187609.7|187519.7|186961.8|186871.8|10478
1589464800000|2020-05-14 14:00:00|187089.9|186999.9|186138.3|186048.3|187221.8|187131.8|185818.8|185728.8|11482
1589468400000|2020-05-14 15:00:00|186138.2|186048.2|185827.3|185737.3|186329.9|186239.9|185438.5|185348.5|11030
1589472000000|2020-05-14 16:00:00|185829.7|185739.7|185810.5|185720.5|186084.8|185975.2|185639.4|185541.9|9691
1589475600000|2020-05-14 17:00:00|185799.9|185709.9|185732.5|185642.5|185854.3|185764.3|185272.3|185167.2|8111
1589479200000|2020-05-14 18:00:00|185731.7|185641.7|185441.2|185311.2|185985.5|185895.5|185413.7|185292|8201
1589482800000|2020-05-14 19:00:00|185441.3|185311.3|184466|184336|185525.2|185435.2|184316.4|184213.2|9487
1589486400000|2020-05-14 20:00:00|184466.1|184336.1|184601|184315|184980.5|184694.5|184294.2|184178.2|4806
1589490000000|2020-05-14 21:00:00|184602|184316|184576.2|184290.2|184827.5|184541.5|184364.7|184078.7|2338
1589493600000|2020-05-14 22:00:00|184573.1|184287.1|184615.1|184329.1|184689|184428.1|184323|184037|6630
1589497200000|2020-05-14 23:00:00|184655.8|184369.8|184416.3|184286.3|184714.2|184428.2|184350.1|184150.3|4343
1589414400000|2020-05-14 00:00:00|185082.3|184796.3|185296.5|185010.5|185526.9|185240.9|185021.3|184740.4|8562
1589418000000|2020-05-14 01:00:00|185301.9|185015.9|185638.3|185378.1|185641|185389.9|185212.4|184939|6890
1589421600000|2020-05-14 02:00:00|185622.9|185375.7|185408.6|185133.7|185687.4|185431.6|185380.9|185133.6|6104
1589425200000|2020-05-14 03:00:00|185405.7|185119.7|185096.7|184857.3|185443.5|185229|185001.8|184751.6|9506
1589428800000|2020-05-14 04:00:00|185093.7|184843.9|185087.5|184957.5|185180.4|184986|185035.8|184762.4|5494
1589432400000|2020-05-14 05:00:00|185088.7|184958.7|185003.5|184873.5|185191.9|185046.4|184773.8|184626.4|6611
1589436000000|2020-05-14 06:00:00|184999.8|184869.8|185713.2|185623.2|186091.2|185961.2|184973.8|184841.6|8173
1589439600000|2020-05-14 07:00:00|185700|185610|185574.7|185484.7|185813.3|185723.3|184696.1|184606.1|8539
1589443200000|2020-05-14 08:00:00|185577.8|185487.8|185731.9|185641.9|186006.2|185916.2|185382|185292|7771
1589446800000|2020-05-14 09:00:00|185742.2|185652.2|185176|185086|185800.5|185710.5|185166.3|185076.3|6997
1589450400000|2020-05-14 10:00:00|185174.6|185084.6|186746.4|186656.4|186889.2|186799.2|185168.1|185078.1|9167
1589454000000|2020-05-14 11:00:00|186747|186657|186658.8|186568.8|187378.4|187288.4|186400|186310|9544
1589457600000|2020-05-14 12:00:00|186660.9|186570.9|187140.2|187050.2|187437.1|187347.1|186612.6|186522.6|9904
1589461200000|2020-05-14 13:00:00|187155.9|187065.9|187095.3|187005.3|187609.7|187519.7|186961.8|186871.8|10478
1589464800000|2020-05-14 14:00:00|187089.9|186999.9|186138.3|186048.3|187221.8|187131.8|185818.8|185728.8|11482
1589468400000|2020-05-14 15:00:00|186138.2|186048.2|185827.3|185737.3|186329.9|186239.9|185438.5|185348.5|11030
1589472000000|2020-05-14 16:00:00|185829.7|185739.7|185810.5|185720.5|186084.8|185975.2|185639.4|185541.9|9691
1589475600000|2020-05-14 17:00:00|185799.9|185709.9|185732.5|185642.5|185854.3|185764.3|185272.3|185167.2|8111
1589479200000|2020-05-14 18:00:00|185731.7|185641.7|185441.2|185311.2|185985.5|185895.5|185413.7|185292|8201
1589482800000|2020-05-14 19:00:00|185441.3|185311.3|184466|184336|185525.2|185435.2|184316.4|184213.2|9487
1589486400000|2020-05-14 20:00:00|184466.1|184336.1|184601|184315|184980.5|184694.5|184294.2|184178.2|4806
1589490000000|2020-05-14 21:00:00|184602|184316|184576.2|184290.2|184827.5|184541.5|184364.7|184078.7|2338
1589493600000|2020-05-14 22:00:00|184573.1|184287.1|184615.1|184329.1|184689|184428.1|184323|184037|6630
1589497200000|2020-05-14 23:00:00|184655.8|184369.8|184416.3|184286.3|184714.2|184428.2|184350.1|184150.3|4343
1589500800000|2020-05-15 00:00:00|184417|184287|184508.3|184258|184555|184365.2|184367|184172.9|5111
1589504400000|2020-05-15 01:00:00|184509.2|184255.3|184563.2|184433.2|184676.9|184467.4|184452.9|184236.1|6630
1589508000000|2020-05-15 02:00:00|184600.8|184398.7|184741.2|184458.4|184882.5|184658.3|184528.1|184348.7|5461
1589511600000|2020-05-15 03:00:00|184746.5|184460.5|184754.4|184468.4|184843.4|184631.4|184678.2|184410.3|5948
1589515200000|2020-05-15 04:00:00|184753.4|184467.4|184671.1|184390.6|184779.7|184575|184607|184363|3624
1589518800000|2020-05-15 05:00:00|184673.2|184409.1|184708.2|184468.3|184735.9|184552.5|184497.5|184238|4843
1589522400000|2020-05-15 06:00:00|184708.1|184467.2|184619.5|184529.5|184980.7|184831.3|184531.5|184418.8|6918
1589526000000|2020-05-15 07:00:00|184624.7|184534.7|183718.8|183628.8|184627|184537|183493|183403|8677
1589529600000|2020-05-15 08:00:00|183740.9|183650.9|184031.3|183941.3|184237.7|184147.7|183494.3|183404.3|7639
1589533200000|2020-05-15 09:00:00|184032.8|183942.8|184214.9|184124.9|184451|184361|183948.7|183858.7|7853
1589536800000|2020-05-15 10:00:00|184213.6|184123.6|185287.8|185197.8|185390.6|185300.6|183985.6|183895.6|8158
1589540400000|2020-05-15 11:00:00|185287.9|185197.9|185660.5|185570.5|185831.1|185741.1|185138.6|185048.6|9974
1589544000000|2020-05-15 12:00:00|185657.9|185567.9|185118.4|185028.4|186244.1|186154.1|185081.4|184991.4|11201
1589547600000|2020-05-15 13:00:00|185117.2|185027.2|184999.4|184869.4|185669.1|185579.1|184974.5|184861.5|9046
1589551200000|2020-05-15 14:00:00|184995.3|184865.3|185697|185607|185821.8|185731.8|184443.4|184353.4|10771
1589554800000|2020-05-15 15:00:00|185698|185608|185613.2|185483.2|186110.1|186020.1|185463.7|185373.7|10001
1589558400000|2020-05-15 16:00:00|185612.1|185482.1|185607.2|185517.2|185725.7|185616.5|185171.9|185061.1|8452
1589562000000|2020-05-15 17:00:00|185615.9|185525.9|185542.6|185412.6|185856|185765.7|185350.1|185235.9|7014
1589565600000|2020-05-15 18:00:00|185543.3|185413.3|186072.2|185942.2|186083.3|185953.3|185521.4|185413.2|6159
1589569200000|2020-05-15 19:00:00|186068.6|185938.6|186110.6|185980.6|186171.4|186028.3|186012.7|185899.5|5988
1589572800000|2020-05-15 20:00:00|186104|185974|185994.5|185708.5|186213.5|186083.5|185775.8|185489.8|3763
1589745600000|2020-05-17 20:00:00|185936.1|185595.1|185900.8|185559.8|186040.3|185699.3|185900.8|185559.8|5
1589749200000|2020-05-17 21:00:00|185901|185560|186056.4|185770.4|186169.2|185853.8|185534|185193|1229
1589752800000|2020-05-17 22:00:00|186031.5|185745.5|186102.2|185816.2|186149.2|185863.2|185946.1|185660.1|3542
1589756400000|2020-05-17 23:00:00|186093|185807|185925.6|185710.4|186198.4|185912.4|185919|185658.3|3294
1589760000000|2020-05-18 00:00:00|185927.3|185709.1|185946.1|185660.1|185977.9|185754.1|185821.3|185617.8|4262
1589763600000|2020-05-18 01:00:00|185936.9|185650.9|185461.3|185331.3|185948.2|185739.4|185429.6|185190.3|3907
1589767200000|2020-05-18 02:00:00|185461|185331|185135|185005|185538.3|185331.2|185079|184896.3|3294
1589770800000|2020-05-18 03:00:00|185132.6|185002.6|185127.5|184997.5|185215.6|185043.8|185101.4|184900|3462
1589774400000|2020-05-18 04:00:00|185129.4|184999.4|185168.5|185038.5|185339.8|185115.4|185118.5|184942.6|4219
1589778000000|2020-05-18 05:00:00|185167|185037|185330.1|185200.1|185356.2|185201.4|185120.3|184965|4281
1589781600000|2020-05-18 06:00:00|185315.1|185185.1|184566.9|184476.9|185532.5|185431.5|184268.9|184162.8|7868
1589785200000|2020-05-18 07:00:00|184567|184477|184876.2|184786.2|185044.9|184954.9|184029.2|183939.2|8835
1589788800000|2020-05-18 08:00:00|184858.9|184768.9|185130.3|185040.3|185493.9|185403.9|184628.2|184538.2|7784
1589792400000|2020-05-18 09:00:00|185146.7|185056.7|184915.6|184825.6|185573.3|185483.3|184751.3|184661.3|7050
1589796000000|2020-05-18 10:00:00|184912.2|184822.2|184673.9|184583.9|185165.1|185075.1|184620.9|184530.9|6979
1589799600000|2020-05-18 11:00:00|184673.3|184583.3|183769.2|183679.2|184872.6|184782.6|183726.2|183636.2|8355
1589803200000|2020-05-18 12:00:00|183768.8|183678.8|183831|183741|184061|183971|183563.8|183473.8|9549
1589806800000|2020-05-18 13:00:00|183832.6|183742.6|183882.9|183792.9|184055.3|183965.3|183407.4|183317.4|10250
1589810400000|2020-05-18 14:00:00|183887|183797|184115.3|184025.3|184514.1|184424.1|183795.7|183705.7|9747
1589814000000|2020-05-18 15:00:00|184115.1|184025.1|183932.8|183842.8|184139|184049|183444.4|183354.4|10353
1589817600000|2020-05-18 16:00:00|183932.7|183842.7|184011.4|183921.4|184418.3|184315.8|183787.4|183697.4|8652
1589821200000|2020-05-18 17:00:00|184011.7|183921.7|183994.3|183904.3|184068.1|183978.1|183866.1|183759.5|8086
1589824800000|2020-05-18 18:00:00|183992.9|183902.9|183750.1|183620.1|183996.2|183906|183698.4|183600|8803
1589828400000|2020-05-18 19:00:00|183751.2|183621.2|183610.5|183480.5|183777.2|183668|183406.2|183299.8|8347
1589832000000|2020-05-18 20:00:00|183610.3|183480.3|183773.9|183487.9|183773.9|183487.9|183350|183145.4|4289
1589835600000|2020-05-18 21:00:00|183764|183478|183547.5|183261.5|183872.7|183586.7|183345.7|183059.7|2011
1589839200000|2020-05-18 22:00:00|183514.8|183238.4|183452.4|183322.4|183615.8|183349.6|183390.9|183227|3465
1589842800000|2020-05-18 23:00:00|183443.8|183313.8|183639.8|183397|183773.3|183487.3|183411.3|183228.2|4693
1589846400000|2020-05-19 00:00:00|183650.2|183401.7|183448.5|183235.6|183702.8|183446.2|183367.7|183163.8|5244
1589850000000|2020-05-19 01:00:00|183449|183234|183845.3|183632.9|183890.5|183671.1|183207.1|182989.1|6033
1589853600000|2020-05-19 02:00:00|183858.2|183617.3|183726.4|183596.4|183884|183664.3|183653.3|183460.5|4953
1589857200000|2020-05-19 03:00:00|183764.4|183551.8|183872|183654.2|183929.5|183710.9|183723.5|183514.5|4369
1589860800000|2020-05-19 04:00:00|183875.2|183651.1|183731.6|183524.8|183896.3|183694.3|183662.2|183481.6|6203
1589864400000|2020-05-19 05:00:00|183732.9|183523.9|183777.5|183647.5|183843|183666.3|183679.8|183511.5|5375
1589868000000|2020-05-19 06:00:00|183777|183647|182644.8|182554.8|183779|183649|182564.4|182474.4|9000
1589871600000|2020-05-19 07:00:00|182652.3|182562.3|182893.6|182803.6|183089|182999|182432.4|182342.4|9455
1589875200000|2020-05-19 08:00:00|182888.4|182798.4|182334|182244|183181.9|183091.9|182320.7|182230.7|8982
1589878800000|2020-05-19 09:00:00|182333.8|182243.8|182464.2|182374.2|182602.5|182512.5|181974|181884|9396
1589882400000|2020-05-19 10:00:00|182442.6|182352.6|182168.5|182078.5|182592.2|182502.2|182035.5|181945.5|8085
1589886000000|2020-05-19 11:00:00|182163.3|182073.3|181923.7|181833.7|182310.1|182220.1|181830|181740|8798
1589889600000|2020-05-19 12:00:00|181924.3|181834.3|182245.6|182155.6|182571.8|182481.8|181922.2|181832.2|9323
1589893200000|2020-05-19 13:00:00|182245.7|182155.7|182278.4|182188.4|182661.9|182571.9|181929.8|181839.8|10218
1589896800000|2020-05-19 14:00:00|182285|182195|182303|182213|183010.8|182920.8|182017.2|181927.2|10600
1589900400000|2020-05-19 15:00:00|182303.9|182213.9|182754.7|182664.7|182822.6|182732.6|182222|182132|9894
1589904000000|2020-05-19 16:00:00|182755|182665|182779.8|182689.8|182846.6|182756.6|182684.7|182576.4|7548
1589907600000|2020-05-19 17:00:00|182774.8|182684.8|182610.8|182480.8|182863.6|182769.3|182596.3|182466.3|6693
1589911200000|2020-05-19 18:00:00|182614.4|182484.4|182492.3|182362.3|182857.8|182727.8|182359|182244.7|8704
1589914800000|2020-05-19 19:00:00|182492.6|182362.6|183593.6|183463.6|183596.6|183479.8|182492.6|182362.6|8038
1589918400000|2020-05-19 20:00:00|183592.7|183462.7|183460.4|183174.4|183665.5|183469.1|183211.1|182925.1|3850
1589922000000|2020-05-19 21:00:00|183435.9|183149.9|183541.7|183255.7|183580.7|183294.7|182734.7|182448.7|2451
1589925600000|2020-05-19 22:00:00|183529.8|183243.8|183505|183219|183670.6|183444.4|183335|183049|3823
1589929200000|2020-05-19 23:00:00|183508|183232.7|183469.1|183239.3|183597.1|183332.4|183366.2|183110.8|3822
1589932800000|2020-05-20 00:00:00|183469|183237.5|183308.4|183084.9|183506.3|183315.3|183254.6|183049.6|4096
1589936400000|2020-05-20 01:00:00|183302.9|183088.7|182901.4|182615.4|183354.1|183132.2|182848.8|182578.3|3810
1589940000000|2020-05-20 02:00:00|182905.3|182619.3|183154.9|182894.9|183198.2|182973|182858.3|182589.1|4118
1589943600000|2020-05-20 03:00:00|183147.9|182902.9|183038.2|182908.2|183230.6|183044.5|183004|182828.3|3522
1589947200000|2020-05-20 04:00:00|183034.1|182904.1|183070.2|182808.6|183117.2|182947.2|182963.5|182757.1|3438
1589950800000|2020-05-20 05:00:00|183060.6|182815.4|183036.2|182906.2|183097.6|182933.4|182954|182781.3|3823
1589954400000|2020-05-20 06:00:00|183072.8|182869.5|183214.1|183084.1|183644.8|183514.8|182719.2|182589.2|8064
1589958000000|2020-05-20 07:00:00|183220.4|183090.4|182719|182629|183222|183095.4|182485.7|182378.2|9556
1589961600000|2020-05-20 08:00:00|182720.7|182630.7|181617.9|181527.9|182722.6|182632.6|181209.1|181119.1|9243
1589965200000|2020-05-20 09:00:00|181622.1|181532.1|180705.9|180615.9|181801.6|181711.6|180668.7|180578.7|8424
1589968800000|2020-05-20 10:00:00|180706.7|180616.7|180348.6|180218.6|180829.4|180708.2|179791.7|179674.5|8681
1589972400000|2020-05-20 11:00:00|180347.8|180217.8|179993.1|179903.1|180644.9|180554.9|179959.4|179869.4|8157
1589976000000|2020-05-20 12:00:00|179993.2|179903.2|180262.1|180132.1|180629.9|180519.9|179986.4|179896.4|9249
1589979600000|2020-05-20 13:00:00|180262.8|180132.8|179776.6|179686.6|180296.7|180183.8|179511.6|179421.6|10601
1589983200000|2020-05-20 14:00:00|179786.8|179696.8|179508.1|179418.1|179910|179810.5|179328.1|179234.2|10476
1589986800000|2020-05-20 15:00:00|179511.8|179421.8|179741.1|179611.1|179934.4|179804.4|179510.2|179420.2|8924
1589990400000|2020-05-20 16:00:00|179740.2|179610.2|179890.1|179760.1|179939.2|179833.2|179397|179267|8834
1589994000000|2020-05-20 17:00:00|179888.9|179758.9|179647.5|179410.7|179902.6|179772.6|179384.7|179254.7|7782
1589997600000|2020-05-20 18:00:00|179655.7|179411.6|179025.4|178895.4|179662.7|179441.6|179017|178887|7224
1590001200000|2020-05-20 19:00:00|179025.7|178895.7|179189.6|179059.6|179296|179166|178991.1|178883.5|7104
1590004800000|2020-05-20 20:00:00|179191|179061|179337.5|179067.5|179531.6|179401.6|179180.3|179002.9|3960
1590008400000|2020-05-20 21:00:00|179346.1|179076.1|179426.4|179156.4|179632.6|179362.6|179301.9|179031.9|2392
1590012000000|2020-05-20 22:00:00|179435.2|179165.2|179316.5|179046.5|179435.2|179165.2|179224.2|178954.2|4890
1590015600000|2020-05-20 23:00:00|179316.8|179046.8|179373.5|179115.5|179413.9|179159.6|179229.5|178959.5|3220
1590019200000|2020-05-21 00:00:00|179376.5|179106.5|179628|179358|179745.4|179549.7|179376.5|179106.5|4796
1590022800000|2020-05-21 01:00:00|179631.8|179361.8|179875.7|179634.1|179928.6|179735.4|179581.3|179356.6|5993
1590026400000|2020-05-21 02:00:00|179874.8|179645.6|180093.5|179963.5|180188.8|180011.3|179777.2|179549.8|5149
1590030000000|2020-05-21 03:00:00|180094.1|179964.1|180106.9|179874.6|180190.6|180024.9|179980.3|179745.3|4880
1590033600000|2020-05-21 04:00:00|180109.7|179863.2|179951.8|179821.8|180151.8|179972.3|179914|179747.8|4814
1590037200000|2020-05-21 05:00:00|179944.1|179814.1|180235.2|180105.2|180460.5|180302.9|179889.3|179716.7|5192
1590040800000|2020-05-21 06:00:00|180239.1|180109.1|180237|180147|180526.6|180434.6|180020|179890|7687
1590044400000|2020-05-21 07:00:00|180233.8|180143.8|178983.3|178853.3|180471.8|180381.8|178901.2|178790.1|9262
1590048000000|2020-05-21 08:00:00|178989.9|178859.9|179065.1|178975.1|179629.3|179539.3|178868.9|178778.9|8859
1590051600000|2020-05-21 09:00:00|179062.1|178972.1|179600.3|179510.3|179759|179669|179030.2|178940.2|8714
1590055200000|2020-05-21 10:00:00|179599.2|179509.2|179154.2|179064.2|179775.9|179685.9|178970.6|178880.6|9023
1590058800000|2020-05-21 11:00:00|179166.2|179076.2|178962.6|178872.6|179166.5|179076.5|178655.6|178565.6|8610
1590062400000|2020-05-21 12:00:00|178962|178872|178067.4|177977.4|179089.7|178999.7|177975.6|177885.6|9923
1590066000000|2020-05-21 13:00:00|178061.4|177971.4|176329.4|176199.4|178225.3|178111.1|175230.7|175121.3|11876
1590069600000|2020-05-21 14:00:00|176372.9|176242.9|176810.9|176720.9|177385.2|177295.2|176014.1|175884.1|12126
1590073200000|2020-05-21 15:00:00|176811.2|176721.2|176603.3|176513.3|177368|177269.6|176349.3|176219.3|10966
1590076800000|2020-05-21 16:00:00|176604.7|176514.7|176441.7|176311.7|176609.3|176519.3|176046.5|175941.7|9087
1590080400000|2020-05-21 17:00:00|176443.5|176313.5|175973.3|175883.3|176505.3|176410.4|175876.5|175746.5|8681
1590084000000|2020-05-21 18:00:00|175948.2|175858.2|175959.8|175829.8|176271.8|176181.8|175692.5|175578.1|6945
1590087600000|2020-05-21 19:00:00|175960|175830|175851.4|175721.4|176233.8|176115.3|175837.2|175707.2|5598
1590091200000|2020-05-21 20:00:00|175848.8|175718.8|175996.3|175726.3|176213.9|176100.1|175848.7|175664.7|3768
1590094800000|2020-05-21 21:00:00|175989.2|175719.2|176174.3|175904.3|176193.8|175923.8|175720.2|175450.2|1185
1590098400000|2020-05-21 22:00:00|176184.5|175914.5|176052.7|175782.7|176184.5|175914.5|175891.6|175667.3|3296
1590102000000|2020-05-21 23:00:00|176123.5|175853.5|175909.5|175779.5|176123.5|175857.8|175890|175656.6|3587
1590105600000|2020-05-22 00:00:00|175913.3|175783.3|175748.6|175618.6|175952.6|175798.5|175644.4|175422.5|4651
1590109200000|2020-05-22 01:00:00|175743.6|175613.6|176186.4|175986.2|176231.8|176046.9|175722.7|175549.5|4642
1590112800000|2020-05-22 02:00:00|176195.8|175988.9|176325.1|176195.1|176421.2|176242.3|176137.8|175916.4|4868
1590116400000|2020-05-22 03:00:00|176325.4|176195.4|176742.1|176541.7|176807.5|176651.5|176281.7|176114.5|5155
1590120000000|2020-05-22 04:00:00|176708|176578|176782|176692|176827.5|176737.5|176638.7|176462.4|4179
1590123600000|2020-05-22 05:00:00|176786.7|176696.7|177142.1|177012.1|177282.7|177155.5|176770|176680|5545
1590127200000|2020-05-22 06:00:00|177139.8|177009.8|177182|177092|177272.2|177182.2|176315.7|176207.6|8448
1590130800000|2020-05-22 07:00:00|177177.8|177087.8|178416|178326|178683.8|178593.8|176972.3|176882.3|10469
1590134400000|2020-05-22 08:00:00|178408.7|178318.7|177892.6|177802.6|178837.5|178747.5|177797.6|177707.6|10056
1590138000000|2020-05-22 09:00:00|177892.5|177802.5|177965.1|177875.1|178267.1|178177.1|177382.2|177292.2|9604
1590141600000|2020-05-22 10:00:00|177963.2|177873.2|176525.9|176435.9|177980.3|177890.3|176473.2|176383.2|9035
1590145200000|2020-05-22 11:00:00|176523.9|176433.9|176289.8|176199.8|176796.7|176706.7|176093.3|176003.3|8642
1590148800000|2020-05-22 12:00:00|176287.9|176197.9|176783.4|176693.4|177022.8|176932.8|176159.6|176069.6|9784
1590152400000|2020-05-22 13:00:00|176784.1|176694.1|177459.6|177369.6|177547.8|177457.8|176529.2|176439.2|10538
1590156000000|2020-05-22 14:00:00|177472.7|177382.7|177156.2|177066.2|178152.7|178062.7|176804.5|176714.5|11093
1590159600000|2020-05-22 15:00:00|177155.1|177065.1|177131.5|177041.5|177403.4|177313.4|176780.7|176690.7|10261
1590163200000|2020-05-22 16:00:00|177130.1|177040.1|176850.1|176720.1|177270.7|177180.7|176798.8|176691.1|7219
1590166800000|2020-05-22 17:00:00|176846.3|176716.3|176307.3|176177.3|176912.8|176782.8|176246.6|176116.6|8262
1590170400000|2020-05-22 18:00:00|176271.9|176141.9|176332|176202|176421|176291|175984.5|175882.9|7060
1590174000000|2020-05-22 19:00:00|176325.8|176195.8|176018.7|175888.7|176370.3|176240.3|176006.7|175827.6|7774
1590177600000|2020-05-22 20:00:00|176033.4|175903.4|176308.3|176038.3|176331.3|176117.1|175950.7|175820.7|4529
1590350400000|2020-05-24 20:00:00|176380|176055|176427.8|176102.8|176429.9|176104.9|176260|175935|26
1590354000000|2020-05-24 21:00:00|176260|175935|176444.6|176119.6|176504.2|176179.2|176260|175935|1321
1590357600000|2020-05-24 22:00:00|176421.4|176096.4|176215.4|175945.4|176502.6|176177.6|176057.7|175787.7|3325
1590361200000|2020-05-24 23:00:00|176322.4|176052.4|175850.3|175580.3|176322.4|176052.4|175801.6|175531.6|2762
1590364800000|2020-05-25 00:00:00|175855|175585|175935.6|175712.3|175945.1|175763.9|175636.4|175470.8|3100
1590368400000|2020-05-25 01:00:00|175893.6|175763.6|175949.8|175685.7|176082.6|175883.8|175791.3|175561.5|5158
1590372000000|2020-05-25 02:00:00|175952.3|175689.9|175922.6|175680.1|175970.4|175770|175858.4|175612.7|3957
1590375600000|2020-05-25 03:00:00|175911.1|175687.4|175944.5|175690.5|176053|175835.1|175851.2|175612.4|4016
1590379200000|2020-05-25 04:00:00|175933.6|175716.7|175897.3|175695.4|175969.5|175773.3|175831.7|175625.2|4061
1590382800000|2020-05-25 05:00:00|175897.9|175694.1|175608.2|175478.2|175910.4|175748.4|175568.5|175438.5|4925
1590386400000|2020-05-25 06:00:00|175596.2|175466.2|176070|175940|176076.4|175946.4|175342.9|175212.9|7025
1590390000000|2020-05-25 07:00:00|176071.8|175941.8|176465.4|176335.4|176718.4|176624.8|176071.4|175941.4|7891
1590393600000|2020-05-25 08:00:00|176466.9|176336.9|175941.4|175811.4|176627.2|176517.6|175700.1|175570.1|7875
1590397200000|2020-05-25 09:00:00|175945.5|175815.5|176128.5|175998.5|176213.9|176093.2|175753.6|175625.4|7381
1590400800000|2020-05-25 10:00:00|176139.5|176009.5|176025|175895|176480.1|176350.1|175933.9|175810.6|7819
1590404400000|2020-05-25 11:00:00|176027.2|175897.2|176461.8|176331.8|176529.5|176417.6|175994.9|175892.5|7389
1590408000000|2020-05-25 12:00:00|176463.1|176333.1|176509.2|176419.2|176831.8|176720.9|176233.3|176103.3|7600
1590411600000|2020-05-25 13:00:00|176511.7|176421.7|177038.9|176908.9|177055.2|176944.1|176511.7|176411|7894
1590415200000|2020-05-25 14:00:00|177037.1|176907.1|176779.5|176649.5|177395|177265|176432.2|176314.2|7657
1590418800000|2020-05-25 15:00:00|176780.4|176650.4|176697.9|176567.9|176865|176753.6|176646.7|176539.7|7987
1590422400000|2020-05-25 16:00:00|176698.1|176568.1|176450.1|176320.1|176770.9|176652.3|176432.9|176302.9|3775
1590426000000|2020-05-25 17:00:00|176447.1|176317.1|176307.3|176177.3|176447.1|176317.1|176219.9|176056.7|3619
1590429600000|2020-05-25 18:00:00|176339.2|176138.1|176571.1|176337.9|176691.5|176519.4|176251|176087.2|3846
1590433200000|2020-05-25 19:00:00|176571.2|176338.6|176510|176240|176691|176421|176241.6|176057.8|4325
1590436800000|2020-05-25 20:00:00|176513.3|176243.3|176541.5|176271.5|176681.5|176411.5|176283.4|176041.9|2868
1590440400000|2020-05-25 21:00:00|176559.1|176289.1|176512.7|176242.7|176658.8|176388.8|176148.1|175878.1|1892
1590444000000|2020-05-25 22:00:00|176534.5|176264.5|176495.8|176225.8|176582.6|176312.6|176376.3|176156.3|4722
1590447600000|2020-05-25 23:00:00|176488.1|176218.1|176552.8|176283.8|176662.4|176472.1|176391.6|176121.6|3813
1590451200000|2020-05-26 00:00:00|176555.7|176285.7|175969.3|175762.2|176602.3|176398.8|175918.3|175703.2|4282
1590454800000|2020-05-26 01:00:00|175970|175763.2|175986.6|175856.6|176049.9|175874|175918|175689.5|6168
1590458400000|2020-05-26 02:00:00|176032.4|175762.4|175940.6|175810.6|176056.2|175889.2|175909.6|175716.9|6651
1590462000000|2020-05-26 03:00:00|175977|175754|175682.7|175474|176012|175842.4|175638.4|175434|5338
1590465600000|2020-05-26 04:00:00|175694.2|175447.7|175563.9|175310.8|175711.5|175531.6|175477.5|175259.3|5637
1590469200000|2020-05-26 05:00:00|175555.4|175315.9|175107|174977|175582.5|175416.1|175031.3|174909.8|6580
1590472800000|2020-05-26 06:00:00|175108.9|174978.9|174974.4|174884.4|175236.1|175146.1|174669.6|174511.1|8310
1590476400000|2020-05-26 07:00:00|174985.9|174895.9|174348.3|174258.3|175161.3|175071.3|173980.3|173890.3|9187
1590480000000|2020-05-26 08:00:00|174347.1|174257.1|174245.4|174155.4|174785.3|174695.3|174072.9|173982.9|8947
1590483600000|2020-05-26 09:00:00|174243.7|174153.7|174330.8|174240.8|174425.2|174335.2|174017.4|173927.4|8021
1590487200000|2020-05-26 10:00:00|174331.3|174241.3|174133.2|174043.2|174568.7|174478.7|174067.1|173977.1|7287
1590490800000|2020-05-26 11:00:00|174134.1|174044.1|173864.5|173774.5|174284.1|174194.1|173768.6|173678.6|8057
1590494400000|2020-05-26 12:00:00|173863.7|173773.7|174075.8|173985.8|174079.5|173989.5|173655.5|173565.5|10314
1590498000000|2020-05-26 13:00:00|174074.2|173984.2|174089.7|173959.7|174455.3|174365.3|173793.4|173703.4|10696
1590501600000|2020-05-26 14:00:00|174081.2|173951.2|173671.4|173581.4|174428.8|174338.8|173628.8|173538.8|10945
1590505200000|2020-05-26 15:00:00|173670.7|173580.7|174195.9|174105.9|174250.1|174160.1|173291.8|173201.8|11012
1590508800000|2020-05-26 16:00:00|174195.6|174105.6|173908.1|173818.1|174357.6|174267.6|173783.8|173693.8|8178
1590512400000|2020-05-26 17:00:00|173914.4|173824.4|173877.8|173787.8|174017.1|173927.1|173670.1|173580.1|7052
1590516000000|2020-05-26 18:00:00|173877.3|173787.3|173565.2|173475.2|173906.1|173816.1|173561.8|173471.8|6612
1590519600000|2020-05-26 19:00:00|173568.1|173478.1|174249.7|174159.7|174299|174209|173565.4|173475.4|7739
1590523200000|2020-05-26 20:00:00|174251.5|174161.5|174146.6|173876.6|174251.5|174161.5|173981.2|173866.4|4760
1590526800000|2020-05-26 21:00:00|174101.1|173831.1|173876.2|173606.2|174118.1|173848.1|173610.2|173340.2|1604
1590530400000|2020-05-26 22:00:00|173867.8|173597.8|174175.8|173905.8|174189.7|173939|173798|173528|4716
1590534000000|2020-05-26 23:00:00|174187.7|173938|174049.7|173806.7|174235.7|174033.3|174025.6|173777.9|4224
1590537600000|2020-05-27 00:00:00|174057.8|173819.1|174222.1|174132.1|174305|174160|174040.1|173770.1|3712
1590541200000|2020-05-27 01:00:00|174223.5|174133.5|174081.8|173819.4|174367|174193.6|173869|173675.5|4976
1590544800000|2020-05-27 02:00:00|174082.5|173818|174090|173832.5|174368.3|174140.7|173990.9|173770|5221
1590548400000|2020-05-27 03:00:00|174077|173842.3|173969.6|173699.6|174143.3|173918.6|173897.6|173661.5|5193
1590552000000|2020-05-27 04:00:00|173965.9|173695.9|174365.9|174095.9|174381|174137|173854.3|173590.9|5457
1590555600000|2020-05-27 05:00:00|174362.1|174092.1|174333|174203|174459.5|174325.2|173882.8|173743.7|6026
1590559200000|2020-05-27 06:00:00|174334.4|174204.4|174634.5|174544.5|175085.5|174995.5|174231.3|174141.3|7955
1590562800000|2020-05-27 07:00:00|174635|174545|174915.4|174825.4|175406.8|175316.8|174536.1|174446.1|9252
1590566400000|2020-05-27 08:00:00|174915.8|174825.8|174872|174782|174932.7|174842.7|174579.7|174489.7|9126
1590570000000|2020-05-27 09:00:00|174871|174781|174084.6|173994.6|175219.1|175129.1|174061.2|173971.2|10613
1590573600000|2020-05-27 10:00:00|174082|173992|173799.8|173709.8|174318.5|174228.5|173781.5|173691.5|10667
1590577200000|2020-05-27 11:00:00|173801.6|173711.6|173997.9|173907.9|174031.3|173941.3|173533.8|173443.8|8636
1590580800000|2020-05-27 12:00:00|173986.9|173896.9|174365.4|174275.4|174446|174356|173654.5|173564.5|10592
1590584400000|2020-05-27 13:00:00|174365.3|174275.3|174693.3|174603.3|174853.8|174763.8|173924.1|173834.1|11695
1590588000000|2020-05-27 14:00:00|174695.2|174605.2|174620.9|174530.9|174944.7|174854.7|174075.6|173985.6|11847
1590591600000|2020-05-27 15:00:00|174623.9|174533.9|174295|174205|174745.2|174655.2|174238.5|174148.5|10923
1590595200000|2020-05-27 16:00:00|174296.3|174206.3|174618.2|174528.2|174654.7|174564.7|173963.4|173873.4|7946
1590598800000|2020-05-27 17:00:00|174633.8|174543.8|174367.8|174237.8|174763|174673|174130.8|174040.8|8347
1590602400000|2020-05-27 18:00:00|174373.8|174243.8|174004|173874|174393|174249.6|173924.7|173808.2|8446
1590606000000|2020-05-27 19:00:00|174006.3|173876.3|173993.7|173863.7|174137.2|174007.2|173948.5|173840.5|8155
1590609600000|2020-05-27 20:00:00|173984.2|173854.2|173979.8|173734.3|174028.7|173898.7|173833.2|173672.9|3892
1590613200000|2020-05-27 21:00:00|173956.3|173686.3|174179.9|173909.9|174292.7|174022.7|173823.5|173553.5|1535
1590616800000|2020-05-27 22:00:00|174148.3|173878.3|173932.1|173662.1|174148.3|173878.3|173812.5|173542.5|6426
1590620400000|2020-05-27 23:00:00|173875.9|173605.9|173636.1|173366.1|174014.3|173744.3|173565.5|173338.3|9036
1590624000000|2020-05-28 00:00:00|173633.9|173411.8|173289.4|173053.3|173668.9|173465|173173.5|173032.4|5808
1590627600000|2020-05-28 01:00:00|173289.3|173123|173371|173166.9|173772.8|173577.5|173251.4|173076|7171
1590631200000|2020-05-28 02:00:00|173373.1|173165.9|173368.2|173114.6|173426.3|173217.7|173280.7|173077.5|4790
1590634800000|2020-05-28 03:00:00|173371.2|173116.2|173637.4|173507.4|173716.7|173514.6|173301.4|173077.3|6738
1590638400000|2020-05-28 04:00:00|173679.5|173469.6|173837.5|173569.8|173949.9|173778.1|173626.5|173424.3|6770
1590642000000|2020-05-28 05:00:00|173860|173590|173524.9|173394.9|173892.5|173655.7|173456.5|173362.8|5884
1590645600000|2020-05-28 06:00:00|173532.1|173402.1|173762.6|173672.6|173786.7|173696.7|173045.8|172924.5|8647
1590649200000|2020-05-28 07:00:00|173766.3|173676.3|174054.8|173964.8|174336.6|174246.6|173631.2|173541.2|9840
1590652800000|2020-05-28 08:00:00|174055|173965|174639.2|174549.2|174818.7|174728.7|173850.4|173760.4|9600
1590656400000|2020-05-28 09:00:00|174639.6|174549.6|174499.1|174409.1|174679.3|174589.3|173983.1|173893.1|10549
1590660000000|2020-05-28 10:00:00|174497.4|174407.4|174395.8|174305.8|174824.5|174734.5|174294.5|174204.5|10158
1590663600000|2020-05-28 11:00:00|174395.2|174305.2|174181.2|174091.2|174488.5|174398.5|173941.7|173851.7|9716
1590667200000|2020-05-28 12:00:00|174184.3|174094.3|173777.2|173687.2|174447.4|174357.4|173468.9|173378.9|10529
1590670800000|2020-05-28 13:00:00|173775.7|173685.7|174234.8|174104.8|174467.8|174377.8|173354.8|173264.8|10583
1590674400000|2020-05-28 14:00:00|174240.8|174110.8|174473.3|174383.3|174788.9|174698.9|174194.9|174096.1|11102
1590678000000|2020-05-28 15:00:00|174477.7|174387.7|174285.5|174155.5|174725.4|174635.4|174167.9|174037.9|11236
1590681600000|2020-05-28 16:00:00|174287.1|174157.1|173823.2|173733.2|174344.8|174228.5|173693|173603|9551
1590685200000|2020-05-28 17:00:00|173823|173733|174071.2|173941.2|174093.7|173963.7|173560.4|173451.1|8516
1590688800000|2020-05-28 18:00:00|174088.4|173958.4|174573.2|174443.2|174692.1|174581.8|174063.1|173933.1|7849
1590692400000|2020-05-28 19:00:00|174566|174436|175067|174937|175422.1|175292.1|174443.4|174330.3|8852
1590696000000|2020-05-28 20:00:00|175065.8|174935.8|175223.8|174960.3|175465.9|175195.9|174939.6|174827.2|4863
1590699600000|2020-05-28 21:00:00|175325.2|175055.2|175155|174885|175579|175309|175091.6|174821.6|1842
1590703200000|2020-05-28 22:00:00|175189.8|174919.8|175186.4|174916.4|175300.7|175030.7|175072.5|174802.5|3000
1590706800000|2020-05-28 23:00:00|175252.5|174982.5|175139.7|174869.7|175323.8|175053.8|175107.3|174837.3|8674
1590710400000|2020-05-29 00:00:00|175138.8|174868.8|175253.5|174983.5|175325.5|175065.9|174800.1|174607.5|8654
1590714000000|2020-05-29 01:00:00|175253.4|174983.4|175013.7|174743.7|175418|175257.5|174973.7|174733.5|6994
1590717600000|2020-05-29 02:00:00|175011|174741|174865.7|174735.7|175038.2|174816.3|174814.5|174610.7|5232
1590721200000|2020-05-29 03:00:00|174866.9|174736.9|174897.9|174767.9|174992.1|174811.5|174775|174620.2|5177
1590724800000|2020-05-29 04:00:00|174899.4|174769.4|174785.5|174655.5|174957.1|174782.1|174767.5|174598.3|3965
1590728400000|2020-05-29 05:00:00|174785.3|174655.3|174434.1|174171.4|174834.7|174671.6|174376.5|174118.4|5196
1590732000000|2020-05-29 06:00:00|174444.1|174201.3|175508.7|175418.7|175606.5|175516.5|174344.9|174145.1|9025
1590735600000|2020-05-29 07:00:00|175551.9|175421.9|175609.2|175519.2|176393.1|176303.1|175330.5|175222|10480
1590739200000|2020-05-29 08:00:00|175610.7|175520.7|175512.9|175422.9|175998|175908|175085.8|174995.8|9150
1590742800000|2020-05-29 09:00:00|175508.2|175418.2|174820.6|174730.6|175692.1|175602.1|174784.8|174694.8|8554
1590746400000|2020-05-29 10:00:00|174814.5|174724.5|175295.1|175205.1|175399.4|175309.4|174769.8|174679.8|8156
1590750000000|2020-05-29 11:00:00|175289.2|175199.2|174899.1|174769.1|175321.4|175231.4|174857.5|174765.8|8693
1590753600000|2020-05-29 12:00:00|174900.5|174770.5|174652.5|174562.5|175104.2|175014.2|174251.7|174161.7|10451
1590757200000|2020-05-29 13:00:00|174652|174562|175214.7|175084.7|175552.9|175460.4|174652|174546.8|11618
1590760800000|2020-05-29 14:00:00|175216|175086|176265.6|176175.6|176396.7|176293.3|174831.4|174701.4|11430
1590764400000|2020-05-29 15:00:00|176262.5|176172.5|176082.6|175952.6|176720.7|176613.1|175968.3|175838.3|11925
1590768000000|2020-05-29 16:00:00|176081.3|175951.3|175822.3|175692.3|176219|176112.2|175641.4|175511.4|11267
1590771600000|2020-05-29 17:00:00|175833.2|175703.2|176386|176256|176493.7|176385.3|175804.3|175674.3|8663
1590775200000|2020-05-29 18:00:00|176387|176257|176095.4|175965.4|176550.1|176425|175635.6|175462.6|10631
1590778800000|2020-05-29 19:00:00|176075.8|175945.8|175624.3|175494.3|176144|175949.8|175391.3|175257.4|10818
1590782400000|2020-05-29 20:00:00|175636.4|175506.4|175597.6|175327.6|175814.2|175663|175368.4|175161.6|3347
1590955200000|2020-05-31 20:00:00|175659.1|175334.1|175605.2|175280.2|175678.5|175353.5|175593.5|175268.5|8
1590958800000|2020-05-31 21:00:00|175607.4|175282.4|175644.5|175374.5|175776.8|175451.8|175584.7|175259.7|1011
1590962400000|2020-05-31 22:00:00|175650|175380|176186.9|175916.9|176328.2|176058.2|175611.3|175341.3|4628
1590966000000|2020-05-31 23:00:00|176080.2|175810.2|175913.3|175643.3|176221.4|175951.4|175876.7|175606.7|3822
1590969600000|2020-06-01 00:00:00|175949.1|175679.1|174782.3|174512.3|175981.1|175711.1|174462.7|174192.7|4719
1590973200000|2020-06-01 01:00:00|174787.1|174517.1|174620.3|174350.3|174898|174628|174466.3|174196.3|6580
1590976800000|2020-06-01 02:00:00|174625|174355|174445.8|174223.2|174709.5|174472.8|174382.8|174202.7|5670
1590980400000|2020-06-01 03:00:00|174442.3|174224.4|174616.7|174346.7|174640.4|174370.4|174337.7|174175.9|5653
1590984000000|2020-06-01 04:00:00|174618.6|174348.6|174502.9|174278.5|174668.3|174433.4|174418.1|174212.5|8528
1590987600000|2020-06-01 05:00:00|174505.6|174282|173805.3|173675.3|174588|174434.5|173712.5|173622.5|7627
1590991200000|2020-06-01 06:00:00|173794.7|173664.7|174101.1|174011.1|174176.8|174086.8|173356.9|173229.8|9813
1590994800000|2020-06-01 07:00:00|174102|174012|174000.1|173910.1|174625.6|174535.6|173675.5|173585.5|9790
1590998400000|2020-06-01 08:00:00|174001|173911|174800.1|174670.1|175675.3|175585.3|173995.3|173905.3|10265
1591002000000|2020-06-01 09:00:00|174799.8|174669.8|175099.3|175009.3|175235.3|175145.3|174713.9|174623.9|8927
1591005600000|2020-06-01 10:00:00|175100.4|175010.4|174815.3|174725.3|175412|175322|174726.3|174636.3|9119
1591009200000|2020-06-01 11:00:00|174815.1|174725.1|175074.2|174984.2|175146|175056|174560.7|174470.7|8131
1591012800000|2020-06-01 12:00:00|175072.1|174982.1|174655.7|174565.7|175106.6|175016.6|174277.5|174187.5|9439
1591016400000|2020-06-01 13:00:00|174649.2|174559.2|174048.7|173918.7|174846.1|174756.1|173811.2|173721.2|9698
1591020000000|2020-06-01 14:00:00|174042.8|173912.8|173565|173475|174107.1|174017.1|173537|173447|10867
1591023600000|2020-06-01 15:00:00|173563.8|173473.8|174089.2|173999.2|174357.3|174267.3|173492.6|173402.6|9730
1591027200000|2020-06-01 16:00:00|174088.4|173998.4|174247.9|174157.9|174328|174238|173818.1|173728.1|7798
1591030800000|2020-06-01 17:00:00|174249.6|174159.6|174358.7|174268.7|174495.4|174365.4|174249.6|174159.6|7660
1591034400000|2020-06-01 18:00:00|174357.5|174267.5|174152.4|174062.4|174468.5|174356.5|174142.8|174036.2|5989
1591038000000|2020-06-01 19:00:00|174145.9|174055.9|173861.1|173771.1|174221.7|174091.7|173822.7|173732.7|6704
1591041600000|2020-06-01 20:00:00|173860|173770|173792|173522|173923.6|173833.6|173708|173514.5|3967
1591045200000|2020-06-01 21:00:00|173784.3|173519.6|173837.4|173567.4|174016.1|173746.1|173548.5|173278.5|1911
1591048800000|2020-06-01 22:00:00|173844.2|173574.2|173910|173640|173951|173681|173812.4|173542.4|2708
1591052400000|2020-06-01 23:00:00|173901.2|173631.2|174009.6|173739.6|174121.1|173925.1|173876.8|173606.8|4085
1591056000000|2020-06-02 00:00:00|173980.8|173710.8|173844.7|173635|173993.7|173752.9|173572.4|173430.5|5792
1591059600000|2020-06-02 01:00:00|173854.4|173638.7|174243.6|174113.6|174269.1|174126.3|173760.8|173586.4|5241
1591063200000|2020-06-02 02:00:00|174244.6|174114.6|174271.8|174001.8|174310.4|174147.4|174100.1|173882.3|5331
1591066800000|2020-06-02 03:00:00|174289.9|174019.9|174039.6|173825.7|174325.5|174056.9|173993.1|173821.9|4013
1591070400000|2020-06-02 04:00:00|174002.9|173872.9|174063.4|173810.8|174140.9|173897.5|173979.2|173772.9|4008
1591074000000|2020-06-02 05:00:00|174058.1|173807.4|173878.4|173748.4|174069.1|173878.5|173656.3|173526.3|5683
1591077600000|2020-06-02 06:00:00|173876.1|173746.1|174599.2|174509.2|174710.2|174620.2|173752.5|173636.9|8615
1591081200000|2020-06-02 07:00:00|174586.4|174496.4|174225.7|174135.7|174817.2|174727.2|174198|174108|9946
1591084800000|2020-06-02 08:00:00|174224.9|174134.9|172782|172692|174363.6|174273.6|172767.1|172668.2|9887
1591088400000|2020-06-02 09:00:00|172782.2|172692.2|172688.5|172598.5|173114.3|173024.3|172358.3|172268.3|9449
1591092000000|2020-06-02 10:00:00|172686.8|172596.8|172332.4|172242.4|172869.4|172779.4|172326.8|172236.8|8559
1591095600000|2020-06-02 11:00:00|172330.9|172240.9|172829.4|172739.4|172897.3|172807.3|172247|172157|9044
1591099200000|2020-06-02 12:00:00|172827.8|172737.8|172508.2|172418.2|172912.3|172822.3|172286.7|172196.7|10234
1591102800000|2020-06-02 13:00:00|172508.8|172418.8|172082.7|171992.7|172821.7|172731.7|172079.1|171989.1|9966
1591106400000|2020-06-02 14:00:00|172082|171992|171116|171026|172098.6|172008.6|170976.4|170856.9|10923
1591110000000|2020-06-02 15:00:00|171115.7|171025.7|171993.9|171903.9|172134.8|172044.8|171075.2|170985.2|9504
1591113600000|2020-06-02 16:00:00|171990.3|171900.3|172102.7|172012.7|172305.5|172215.5|171933.5|171843.5|6960
1591117200000|2020-06-02 17:00:00|172101.3|172011.3|171880.3|171790.3|172105.9|172015.9|171676.7|171576.7|7089
1591120800000|2020-06-02 18:00:00|171878.1|171788.1|171692.4|171562.4|172161.1|172064|171592.1|171502.1|6932
1591124400000|2020-06-02 19:00:00|171687.2|171557.2|171845.3|171715.3|172076.7|171978.6|171642.3|171539.4|6984
1591128000000|2020-06-02 20:00:00|171847.8|171717.8|171749.7|171479.7|171923.6|171813.8|171598.7|171351.7|4381
1591131600000|2020-06-02 21:00:00|171749.3|171479.3|171890.9|171620.9|171959.4|171689.4|171640.1|171370.1|1920
1591135200000|2020-06-02 22:00:00|171902.7|171632.7|171806|171536|171902.7|171632.7|171687.5|171417.5|3256
1591138800000|2020-06-02 23:00:00|171807.4|171537.4|171678.9|171443.5|171832.3|171611.1|171620.3|171405.1|4720
1591142400000|2020-06-03 00:00:00|171674.4|171438.6|170964.6|170694.6|171712.2|171523.2|170835.2|170617.1|5720
1591146000000|2020-06-03 01:00:00|170963.6|170693.6|171047.8|170777.8|171093.5|170870.3|170675.4|170494.3|6514
1591149600000|2020-06-03 02:00:00|171045.7|170775.7|171181.5|170941.4|171249.3|171039.6|170955.8|170736.5|6609
1591153200000|2020-06-03 03:00:00|171181.3|170925|171162.3|170892.3|171251.6|171045.4|170959.5|170743.8|5763
1591156800000|2020-06-03 04:00:00|171158.4|170888.4|171200.7|170951.1|171245.1|171075.4|171056.9|170872.4|6234
1591160400000|2020-06-03 05:00:00|171215.5|170972.2|171002.4|170872.4|171358.4|171177.1|170918.6|170762.8|6703
1591164000000|2020-06-03 06:00:00|170970.9|170880.9|171401.6|171311.6|171486.6|171396.6|170697.8|170569.6|8988
1591167600000|2020-06-03 07:00:00|171406.3|171316.3|170522.8|170432.8|171676.2|171586.2|170497.4|170407.4|9109
1591171200000|2020-06-03 08:00:00|170521|170431|170703.3|170613.3|171213.2|171123.2|170242.7|170152.7|9680
1591174800000|2020-06-03 09:00:00|170703|170613|170088.1|169998.1|170769.6|170679.6|170052.1|169962.1|8676
1591178400000|2020-06-03 10:00:00|170084.9|169994.9|170653.1|170563.1|170675.4|170585.4|169758.4|169668.4|9120
1591182000000|2020-06-03 11:00:00|170649.4|170559.4|170637.7|170547.7|171058.9|170968.9|170313.3|170223.3|9168
1591185600000|2020-06-03 12:00:00|170637.6|170547.6|170143.9|170053.9|170783.5|170559.3|169990.4|169900.4|9796
1591189200000|2020-06-03 13:00:00|170176.7|170086.7|169322.6|169232.6|170199.8|170109.8|169206.5|169116.5|11280
1591192800000|2020-06-03 14:00:00|169311.7|169221.7|169235.2|169145.2|169613.6|169523.6|168998.1|168908.1|11615
1591196400000|2020-06-03 15:00:00|169233|169143|168983.9|168893.9|169384.2|169294.2|168873|168783|10035
1591200000000|2020-06-03 16:00:00|168984.2|168894.2|169185.5|169095.5|169486.6|169396.6|168978.2|168888.2|7017
1591203600000|2020-06-03 17:00:00|169186.5|169096.5|169528.4|169438.4|169576.5|169486.5|169090.9|169000.9|7140
1591207200000|2020-06-03 18:00:00|169528.2|169438.2|169410.6|169320.6|169685.8|169595.8|169199.8|169109.8|7249
1591210800000|2020-06-03 19:00:00|169412.5|169322.5|169513.8|169423.8|169570|169480|169035.1|168945.1|7607
1591214400000|2020-06-03 20:00:00|169509.2|169419.2|169405.3|169135.3|169531.2|169441.2|169317.6|169065.5|4413
1591218000000|2020-06-03 21:00:00|169423.3|169153.3|169428.8|169158.8|169590.3|169320.3|169326|169056|2538
1591221600000|2020-06-03 22:00:00|169411.3|169141.3|169385|169115|169512.5|169242.5|169240.2|168970.2|4009
1591225200000|2020-06-03 23:00:00|169394.5|169124.5|169256.6|169030.6|169447.4|169177.4|169123.9|168971|3958
1591228800000|2020-06-04 00:00:00|169264.7|169025.1|169417.5|169147.5|169547|169350|169202.6|168988.8|6955
1591232400000|2020-06-04 01:00:00|169417.7|169147.7|169804.7|169714.7|169805.6|169715.6|169317.3|169072.3|6213
1591236000000|2020-06-04 02:00:00|169801.9|169711.9|169855.2|169765.2|170026.5|169839.6|169547.1|169360.1|5391
1591239600000|2020-06-04 03:00:00|169855.1|169765.1|169843.3|169753.3|169948.8|169799.4|169786.7|169617.6|4164
1591243200000|2020-06-04 04:00:00|169843.4|169753.4|169896.4|169806.4|169961|169813.2|169806.2|169673.2|4375
1591246800000|2020-06-04 05:00:00|169898.1|169808.1|169552.8|169462.8|169952.6|169816.4|169486.6|169342.3|6135
1591250400000|2020-06-04 06:00:00|169554.6|169464.6|170301.2|170211.2|170605.5|170515.5|169359.7|169269.7|7854
1591254000000|2020-06-04 07:00:00|170298.7|170208.7|170247.3|170157.3|170807|170717|170155.9|170065.9|8281
1591257600000|2020-06-04 08:00:00|170247.7|170157.7|170241.6|170151.6|170546.1|170456.1|170052.5|169962.5|8569
1591261200000|2020-06-04 09:00:00|170236.6|170146.6|170464.1|170374.1|170628.7|170538.7|170221|170131|7817
1591264800000|2020-06-04 10:00:00|170464.9|170374.9|169743.8|169653.8|170470|170380|169565.6|169475.6|8435
1591268400000|2020-06-04 11:00:00|169746.1|169656.1|168759.5|168669.5|169936.6|169827.6|168645.6|168555.6|9229
1591272000000|2020-06-04 12:00:00|168759.6|168669.6|169244|169114|169829|169738.7|168461.1|168371.1|12083
1591275600000|2020-06-04 13:00:00|169232.9|169142.9|169354.4|169264.4|169467.4|169377.4|168691.3|168601.3|12180
1591279200000|2020-06-04 14:00:00|169388.7|169258.7|168679.8|168589.8|169453.9|169359.9|168459.2|168369.2|10437
1591282800000|2020-06-04 15:00:00|168678.9|168588.9|169402.5|169312.5|169510|169420|168447.1|168357.1|11146
1591286400000|2020-06-04 16:00:00|169402.6|169312.6|169186.8|169096.8|169688.1|169589.6|169084.1|168994.1|8734
1591290000000|2020-06-04 17:00:00|169187.6|169097.6|168581.3|168491.3|169226.2|169136.2|168542.1|168435.9|8253
1591293600000|2020-06-04 18:00:00|168591.9|168501.9|168974.2|168884.2|168991.6|168884.2|168521.7|168431.7|9351
1591297200000|2020-06-04 19:00:00|168974.5|168884.5|169219.7|169129.7|169277.8|169161.1|168840|168735.4|9882
1591300800000|2020-06-04 20:00:00|169220.9|169130.9|169279.3|169009.3|169433.9|169169.4|169115.3|168953.5|4074
1591304400000|2020-06-04 21:00:00|169270.7|169003.7|169103.3|168833.3|169300.1|169072.5|168975|168705|1037
1591308000000|2020-06-04 22:00:00|169117.7|168847.7|169132.1|168862.1|169267.2|168997.2|169002.7|168732.7|3455
1591311600000|2020-06-04 23:00:00|169045|168775|169184.6|169054.6|169442.8|169172.8|169000.2|168775|2587
1591315200000|2020-06-05 00:00:00|169185.2|169055.2|169339.5|169116.2|169493.2|169223.2|169118.5|168945.8|4990
1591318800000|2020-06-05 01:00:00|169342.3|169117.3|169326.5|169196.5|169491|169232.2|169183.8|168996.8|5486
1591322400000|2020-06-05 02:00:00|169327.8|169197.8|169057.2|168927.2|169569.5|169299.5|169026.9|168836.6|3977
1591326000000|2020-06-05 03:00:00|169057.5|168927.5|168929.4|168689.1|169222.5|169002.8|168802.6|168604.8|5040
1591329600000|2020-06-05 04:00:00|168930.3|168688.7|168660.8|168455.6|168983.3|168775.1|168585|168409.3|5059
1591333200000|2020-06-05 05:00:00|168621.8|168491.8|168251.6|168121.6|168660.1|168548|168211.4|168074.8|5132
1591336800000|2020-06-05 06:00:00|168249.9|168119.9|168333.3|168243.3|168576.8|168486.8|168153.6|168050.2|9162
1591340400000|2020-06-05 07:00:00|168325.4|168235.4|167514.9|167424.9|168631.2|168541.2|167407.4|167317.4|10310
1591344000000|2020-06-05 08:00:00|167515.6|167425.6|168106.6|168016.6|168365.8|168275.8|167394.8|167304.8|9424
1591347600000|2020-06-05 09:00:00|168110.2|168020.2|168161.2|168071.2|168485.3|168395.3|168075.5|167985.5|9020
1591351200000|2020-06-05 10:00:00|168160.3|168070.3|168556.4|168466.4|168815.6|168725.6|168160.3|168070.3|9340
1591354800000|2020-06-05 11:00:00|168556.5|168466.5|168475.9|168385.9|168966.2|168876.2|168371.5|168281.5|8823
1591358400000|2020-06-05 12:00:00|168475.3|168385.3|168768|168638|169013.4|168868.3|167784.1|167662.6|10825
1591362000000|2020-06-05 13:00:00|168755.3|168625.3|168629.2|168539.2|168871|168741|168166.8|168047|6858
1591365600000|2020-06-05 14:00:00|168630.7|168540.7|168708.9|168618.9|169425|169325.9|168550.8|168424.6|4487
1591369200000|2020-06-05 15:00:00|168729.6|168599.6|168498.5|168408.5|168939.8|168809.8|168252.7|168146.4|4118
1591372800000|2020-06-05 16:00:00|168520|168430|168675.5|168545.5|168687.2|168557.2|167995.6|167882.2|3730
1591376400000|2020-06-05 17:00:00|168666|168536|168206.8|168076.8|168789.5|168659.5|168133.1|168003.1|4301
1591380000000|2020-06-05 18:00:00|168207.2|168077.2|168228.6|168098.6|168433.9|168321.3|167959.7|167832.6|3851
1591383600000|2020-06-05 19:00:00|168229.9|168099.9|168028.6|167898.6|168489|168321.1|167980.8|167850.8|4589
1591387200000|2020-06-05 20:00:00|168039.7|167909.7|168333.3|168063.3|168778.8|168508.8|168016.8|167837.1|4162
1591560000000|2020-06-07 20:00:00|168193.1|167868.1|168517.5|168192.5|168527.5|168202.5|168127.5|167802.5|41
1591563600000|2020-06-07 21:00:00|168517.3|168192.3|168575.4|168305.4|168725.1|168455.1|168415.8|168133|910
1591567200000|2020-06-07 22:00:00|168578.3|168308.3|168321.1|168051.1|168652.4|168382.4|168233.2|167963.2|5392
1591570800000|2020-06-07 23:00:00|168283.3|168013.3|167767.2|167565.8|168377.3|168107.3|167696.4|167526.9|4672
1591574400000|2020-06-08 00:00:00|167720.9|167565.6|167998.6|167868.6|168205.7|167942.9|167693.7|167526.1|5192
1591578000000|2020-06-08 01:00:00|167997.6|167867.6|168306.2|168097.9|168413.3|168212.7|167960.4|167747|5147
1591581600000|2020-06-08 02:00:00|168309.1|168095.3|168076.7|167946.7|168403.5|168214.1|168060.7|167884.3|4615
1591585200000|2020-06-08 03:00:00|168076.4|167946.4|168094.7|168004.7|168163.3|168020.2|168065.8|167910.9|4176
1591588800000|2020-06-08 04:00:00|168101.2|168011.2|167916.8|167786.8|168152.1|168050|167861.4|167685.4|4375
1591592400000|2020-06-08 05:00:00|167919.2|167789.2|167958.3|167868.3|168062.1|167972.1|167887.2|167737.1|4841
1591596000000|2020-06-08 06:00:00|167958.5|167868.5|167629.3|167539.3|168175.1|168085.1|167560|167470|7556
1591599600000|2020-06-08 07:00:00|167642.3|167552.3|167734.8|167644.8|168229.6|168139.6|167307.5|167217.5|7887
1591603200000|2020-06-08 08:00:00|167733.5|167643.5|167263.4|167173.4|168003.4|167913.4|167174|167084|7772
1591606800000|2020-06-08 09:00:00|167262|167172|168079.6|167989.6|168096.3|168006.3|167261.9|167171.9|7360
1591610400000|2020-06-08 10:00:00|168082.5|167992.5|168298.9|168208.9|168404.9|168314.9|167898.1|167808.1|7786
1591614000000|2020-06-08 11:00:00|168299|168209|168155.4|168065.4|168420.4|168330.4|167868.9|167778.9|7119
1591617600000|2020-06-08 12:00:00|168155.6|168065.6|168598.5|168508.5|168607.6|168517.6|168028.5|167938.5|8176
1591621200000|2020-06-08 13:00:00|168597.4|168507.4|167888.7|167798.7|168598.8|168508.8|167872.6|167782.6|8730
1591624800000|2020-06-08 14:00:00|167888.1|167798.1|168000.9|167910.9|168819.5|168729.5|167873.3|167783.3|8683
1591628400000|2020-06-08 15:00:00|167995.3|167905.3|168037.4|167907.4|168163.1|168073.1|167736.2|167646.2|7892
1591632000000|2020-06-08 16:00:00|168038.1|167908.1|167599.3|167509.3|168038.4|167948.4|167593.5|167503.5|7351
1591635600000|2020-06-08 17:00:00|167602.1|167512.1|167502.3|167412.3|167636.6|167546.6|167484.6|167394.6|5310
1591639200000|2020-06-08 18:00:00|167498.8|167408.8|167262.5|167172.5|167570|167469.6|167259.7|167169.7|5583
1591642800000|2020-06-08 19:00:00|167263.1|167173.1|166999.6|166909.6|167286.9|167184|166874.2|166759.3|6006
1591646400000|2020-06-08 20:00:00|167001|166911|166914.2|166660|167039.5|166949.5|166799.2|166529.2|3511
1591650000000|2020-06-08 21:00:00|166918|166662.9|166925.3|166655.3|167106.3|166836.3|166747.5|166477.5|1076
1591653600000|2020-06-08 22:00:00|166860.3|166730.3|166789.4|166578.1|166987.9|166779.9|166707.9|166479|2745
1591657200000|2020-06-08 23:00:00|166782.4|166578.2|166711.2|166581.2|166914.4|166656.5|166695|166490.4|2231
1591660800000|2020-06-09 00:00:00|166752.7|166540.1|167149.6|167019.6|167210.3|167031.2|166467.3|166337.3|4654
1591664400000|2020-06-09 01:00:00|167183|166971.8|167283.8|167153.8|167445.2|167272|167152.6|166956.6|4619
1591668000000|2020-06-09 02:00:00|167278.8|167148.8|167365.1|167147.8|167417.5|167275.7|167264.9|167092|3594
1591671600000|2020-06-09 03:00:00|167369.7|167143.6|167294.6|167164.6|167399.3|167266.4|167290.6|167106.3|2991
1591675200000|2020-06-09 04:00:00|167319.4|167189.4|167536.8|167329.4|167597.4|167372.1|167297.5|167133.5|3691
1591678800000|2020-06-09 05:00:00|167587.1|167353.7|167305.1|167095.1|167593.6|167412.2|167192.7|167014|6172
1591682400000|2020-06-09 06:00:00|167270.9|167140.9|168095.1|168005.1|168228|168098|167191.1|167075.1|7897
1591686000000|2020-06-09 07:00:00|168092.2|168002.2|168189.9|168099.9|168738.8|168648.8|167785|167687.7|8042
1591689600000|2020-06-09 08:00:00|168186.7|168096.7|168294|168204|169048.2|168958.2|168005.9|167915.9|8397
1591693200000|2020-06-09 09:00:00|168302.6|168212.6|167865|167775|168371.8|168281.8|167857.6|167767.6|7881
1591696800000|2020-06-09 10:00:00|167856.6|167766.6|167567.8|167477.8|168227.8|168137.8|167567.8|167477.8|7831
1591700400000|2020-06-09 11:00:00|167568.5|167478.5|167206.4|167116.4|167684.7|167594.7|167062.9|166972.9|7032
1591704000000|2020-06-09 12:00:00|167206.2|167116.2|167438.5|167348.5|167544.2|167454.2|167075|166985|7179
1591707600000|2020-06-09 13:00:00|167435.8|167345.8|166996.8|166866.8|167659.3|167569.3|166811.6|166721.6|8565
1591711200000|2020-06-09 14:00:00|167001.6|166871.6|166556.8|166466.8|167381.8|167258.9|166277|166153.6|8636
1591714800000|2020-06-09 15:00:00|166556.3|166466.3|166902.1|166812.1|167097.3|166999.7|166556.3|166466.3|8413
1591718400000|2020-06-09 16:00:00|166902.6|166812.6|166679.4|166589.4|166969|166862.2|166557.3|166444.8|6026
1591722000000|2020-06-09 17:00:00|166677.9|166587.9|166159.4|166069.4|166717.3|166607.2|166058.2|165951.4|5720
1591725600000|2020-06-09 18:00:00|166179.6|166089.6|166178|166048|166462.2|166363.3|166113.1|166000.9|7226
1591729200000|2020-06-09 19:00:00|166178.5|166048.5|166249.1|166119.1|166290.8|166178.3|166077.5|165959.5|6071
1591732800000|2020-06-09 20:00:00|166248.3|166118.3|166451.3|166181.3|166543.9|166313.3|166112.4|165998.8|3760
1591736400000|2020-06-09 21:00:00|166436.2|166166.2|166413.9|166143.9|166660.7|166390.7|166247.5|165992.2|973
1591740000000|2020-06-09 22:00:00|166471.9|166201.9|166550.4|166280.4|166683.2|166413.2|166314|166044|2991
1591743600000|2020-06-09 23:00:00|166517|166247|166283.6|166025.2|166606.7|166415.4|166158|165951|3397
1591747200000|2020-06-10 00:00:00|166315.8|166045.8|166395.3|166154|166601|166419|166289|166025.2|4191
1591750800000|2020-06-10 01:00:00|166394|166159.4|166186.9|166056.9|166418.6|166250.1|166058.2|165905.5|5104
1591754400000|2020-06-10 02:00:00|166187.2|166057.2|166215.8|165999.7|166260.6|166108.7|166127.1|165953|4892
1591758000000|2020-06-10 03:00:00|166221.3|165992.5|166165.2|165951|166234.6|166057.9|166103.7|165932.1|4605
1591761600000|2020-06-10 04:00:00|166124.3|165994.3|166148.6|166018.6|166187.6|166030.6|166100.5|165926.4|3530
1591765200000|2020-06-10 05:00:00|166152.1|166022.1|166015.7|165885.7|166174.6|166025.2|165937|165807|4018
1591768800000|2020-06-10 06:00:00|166013.6|165883.6|166446.2|166356.2|166616.3|166510.9|165820.6|165702.3|7563
1591772400000|2020-06-10 07:00:00|166445.9|166355.9|165945.2|165855.2|166479.9|166389.9|165597.7|165507.7|7650
1591776000000|2020-06-10 08:00:00|165942.6|165852.6|165812.2|165722.2|166226.7|166136.7|165638.8|165548.8|7568
1591779600000|2020-06-10 09:00:00|165814|165724|166220.5|166130.5|166450.4|166360.4|165809.5|165719.5|7788
1591783200000|2020-06-10 10:00:00|166220.2|166130.2|165714.5|165624.5|166705.8|166615.8|165711.7|165621.7|7674
1591786800000|2020-06-10 11:00:00|165727.5|165637.5|165515.7|165425.7|165848.2|165758.2|165198.6|165108.6|7682
1591790400000|2020-06-10 12:00:00|165513|165423|165686.4|165596.4|166027.8|165924.8|165420.5|165330.5|7813
1591794000000|2020-06-10 13:00:00|165685.7|165595.7|166065.8|165975.8|166580.4|166490.4|165568.7|165478.7|8241
1591797600000|2020-06-10 14:00:00|166069.4|165979.4|166189|166099|166336.5|166246.5|165603.9|165513.9|8830
1591801200000|2020-06-10 15:00:00|166188.6|166098.6|165672.7|165582.7|166206.1|166116.1|165466.1|165376.1|8511
1591804800000|2020-06-10 16:00:00|165676.6|165586.6|165394|165304|165684.7|165594.7|165285.2|165195.2|7367
1591808400000|2020-06-10 17:00:00|165394.8|165304.8|165172.8|164902.8|165468.7|165378.7|163492.9|163222.9|6622
1591812000000|2020-06-10 18:00:00|165175.2|164905.2|165024.7|164894.7|165526.8|165256.8|163949.6|163807.6|8608
1591815600000|2020-06-10 19:00:00|165025.5|164895.5|164754.4|164624.4|165293.4|165188.3|164588.2|164498.2|7876
1591819200000|2020-06-10 20:00:00|164760.5|164630.5|165347.5|165077.5|165528|165362.5|164685.8|164595.8|4284
1591822800000|2020-06-10 21:00:00|165345.6|165075.6|165042.4|164772.4|165365.4|165095.4|164950.8|164680.8|868
1591826400000|2020-06-10 22:00:00|165138.6|164868.6|165139.2|164869.2|165523.6|165253.6|164931.7|164661.7|4298
1591830000000|2020-06-10 23:00:00|165115.5|164845.5|165383.2|165113.2|165558.2|165341.6|165005.6|164735.6|5488
1591833600000|2020-06-11 00:00:00|165379.7|165109.7|165447.5|165182.4|165496.9|165316.1|165327|165057|5084
1591837200000|2020-06-11 01:00:00|165442.3|165181.7|165462.3|165217|165542.3|165333.3|165215|164950.7|5483
1591840800000|2020-06-11 02:00:00|165464|165215.4|165444|165216.1|165515.4|165342.6|165359|165169|5817
1591844400000|2020-06-11 03:00:00|165440.5|165217.8|166859.5|166655.5|166894.7|166696.7|165381.8|165173.9|7114
1591848000000|2020-06-11 04:00:00|166800.8|166670.8|166967.7|166837.7|167174.3|167027|166698.7|166558.2|5788
1591851600000|2020-06-11 05:00:00|166967.6|166837.6|167425.1|167335.1|167534.1|167419.3|166959.9|166802.8|6968
1591855200000|2020-06-11 06:00:00|167428.8|167338.8|166760.8|166670.8|167489.7|167399.7|166580.6|166490.6|8708
1591858800000|2020-06-11 07:00:00|166760.4|166670.4|166326.7|166236.7|167458.8|167368.8|166184.1|166094.1|8760
1591862400000|2020-06-11 08:00:00|166326.8|166236.8|166387.4|166297.4|166864.5|166774.5|165964.9|165874.9|9015
1591866000000|2020-06-11 09:00:00|166386.4|166296.4|166483.7|166393.7|166780.5|166690.5|166166|166076|8493
1591869600000|2020-06-11 10:00:00|166481.9|166391.9|167392.9|167302.9|167418.3|167328.3|166444.6|166354.6|7457
1591873200000|2020-06-11 11:00:00|167392.5|167302.5|168552.5|168462.5|168878.7|168788.7|167372.6|167282.6|8077
1591876800000|2020-06-11 12:00:00|168551.6|168461.6|169717.1|169627.1|170035.9|169945.9|168439.5|168349.5|8340
1591880400000|2020-06-11 13:00:00|169716|169626|169736.5|169646.5|170629.4|170539.4|169682|169592|6803
1591884000000|2020-06-11 14:00:00|169733.2|169643.2|170601.6|170511.6|170704.5|170614.5|169640.4|169550.4|8526
1591887600000|2020-06-11 15:00:00|170613.3|170523.3|170931.9|170841.9|171478.1|171388.1|170207.4|170117.4|9194
1591891200000|2020-06-11 16:00:00|170923.9|170833.9|171227.6|171097.6|171410.8|171317.4|170804.5|170691.3|8911
1591894800000|2020-06-11 17:00:00|171233.3|171103.3|171334.2|171204.2|171383.1|171262.5|170707.1|170577.1|8209
1591898400000|2020-06-11 18:00:00|171336.9|171206.9|171863.1|171733.1|171977.6|171847.6|171219.7|171089.7|8035
1591902000000|2020-06-11 19:00:00|171861.5|171731.5|171599.7|171469.7|172214.2|172084.2|171465.3|171335.3|8332
1591905600000|2020-06-11 20:00:00|171610.8|171480.8|171842.1|171572.1|171945.8|171691.2|171517.6|171387.6|4963
1591909200000|2020-06-11 21:00:00|171851.7|171581.7|171897.4|171627.4|171966.2|171696.2|171824.7|171554.7|3616
1591912800000|2020-06-11 22:00:00|171846|171576|172273.2|172003.2|172402.3|172132.3|171724.7|171455.6|3889
1591916400000|2020-06-11 23:00:00|172265|172011|172164.6|171894.6|172411.6|172141.6|171983.2|171754.9|4214
1591920000000|2020-06-12 00:00:00|172176.6|171906.6|172858.5|172633.6|172890.6|172635.4|172173.1|171903.1|5310
1591923600000|2020-06-12 01:00:00|172859.5|172635.7|172965.4|172695.4|173113.6|172844.2|172739|172568.4|5598
1591927200000|2020-06-12 02:00:00|172963.3|172693.3|172463.7|172193.7|173027|172772.3|172316.5|172046.5|5367
1591930800000|2020-06-12 03:00:00|172464.6|172194.6|172070.5|171800.5|172578.8|172378.4|172038.2|171780.8|3878
1591934400000|2020-06-12 04:00:00|172073.3|171803.3|171336.6|171206.6|172106.6|171890.6|171255.9|171117.2|4890
1591938000000|2020-06-12 05:00:00|171341.5|171211.5|170593|170323|171495.2|171310.5|170576.6|170306.6|5007
1591941600000|2020-06-12 06:00:00|170591.4|170321.4|171836.5|171746.5|171971.2|171881.2|170404.2|170249.9|8042
1591945200000|2020-06-12 07:00:00|171820.5|171730.5|170448.4|170358.4|171883.3|171793.3|170312.4|170222.4|9156
1591948800000|2020-06-12 08:00:00|170455.5|170365.5|169981.8|169891.8|170783.6|170693.6|169852.9|169762.9|7879
1591952400000|2020-06-12 09:00:00|170048.9|169958.9|169698.1|169608.1|170683.9|170593.9|169587.8|169497.8|7230
1591956000000|2020-06-12 10:00:00|169686.5|169596.5|170839.8|170749.8|171299.6|171209.6|169680.7|169590.7|7544
1591959600000|2020-06-12 11:00:00|170833|170743|170117.8|170027.8|170942.6|170852.6|169946.8|169856.8|7254
1591963200000|2020-06-12 12:00:00|170120.1|170030.1|170166.4|170076.4|170766.4|170676.4|169858.8|169768.8|7730
1591966800000|2020-06-12 13:00:00|170172|170082|170154.1|170064.1|170442.6|170352.6|169349.7|169259.7|6987
1591970400000|2020-06-12 14:00:00|170145.6|170055.6|171460|171370|171501.4|171411.4|169776.5|169686.5|8343
1591974000000|2020-06-12 15:00:00|171473.7|171383.7|170231.1|170141.1|171763.4|171673.4|170209.9|170119.9|9108
1591977600000|2020-06-12 16:00:00|170230.4|170140.4|171034.3|170944.3|171119.7|171029.7|170222|170132|8157
1591981200000|2020-06-12 17:00:00|171048|170958|171377.6|171287.6|171839.1|171749.1|170912.6|170822.6|7565
1591984800000|2020-06-12 18:00:00|171373|171283|170744.9|170654.9|171790.4|171700.4|170719.7|170629.7|7744
1591988400000|2020-06-12 19:00:00|170753.4|170663.4|170765|170675|170863.2|170773.2|170687.1|170580|6208
1591992000000|2020-06-12 20:00:00|170766.1|170676.1|170617.7|170347.7|170766.1|170676.1|170520.8|170250.8|2421
1592164800000|2020-06-14 20:00:00|171498.6|171173.6|171477.3|171152.3|172064.5|171739.5|171343.7|171018.7|59
1592168400000|2020-06-14 21:00:00|171463.7|171138.7|171391.6|171066.6|171597|171272|171290.3|170965.3|1096
1592172000000|2020-06-14 22:00:00|171391.4|171066.4|171544.8|171274.8|171673.6|171465.5|171312.1|171055.9|4570
1592175600000|2020-06-14 23:00:00|171483|171393|171900.4|171630.4|171933.8|171732.3|171391.4|171203.4|3404
1592179200000|2020-06-15 00:00:00|171891.1|171621.1|172189.9|172099.9|172200|172110|171610.6|171443.7|4563
1592182800000|2020-06-15 01:00:00|172188.8|172098.8|171790.6|171660.6|172272.4|172182.4|171553.8|171408.4|5304
1592186400000|2020-06-15 02:00:00|171788.8|171658.8|172063.6|171973.6|172126.4|171978.9|171680.5|171488.4|4697
1592190000000|2020-06-15 03:00:00|172056.2|171966.2|171584.9|171494.9|172121.4|171982.6|171502.1|171314.7|4842
1592193600000|2020-06-15 04:00:00|171593.5|171503.5|172235.1|172145.1|172245.4|172155.4|171576.4|171403.5|4517
1592197200000|2020-06-15 05:00:00|172234.1|172144.1|172849|172759|172888.8|172798.8|172223.8|172133.8|8090
1592200800000|2020-06-15 06:00:00|172869.4|172779.4|172590|172500|173514.5|173424.5|172529.6|172439.6|8068
1592204400000|2020-06-15 07:00:00|172594.3|172504.3|172826.4|172736.4|173087.2|172997.2|172513.6|172423.6|8101
1592208000000|2020-06-15 08:00:00|172819.8|172729.8|172405.3|172315.3|172819.8|172729.8|172149.2|172059.2|8113
1592211600000|2020-06-15 09:00:00|172404.1|172314.1|171960.6|171870.6|172715.1|172625.1|171953.2|171863.2|8112
1592215200000|2020-06-15 10:00:00|171961.3|171871.3|172080.1|171990.1|172531.5|172441.5|171937.3|171847.3|7975
1592218800000|2020-06-15 11:00:00|172081|171991|171710.7|171620.7|172425.2|172335.2|171540.4|171450.4|7228
1592222400000|2020-06-15 12:00:00|171711.1|171621.1|172217.6|172127.6|172228.1|172138.1|171481.9|171391.9|7999
1592226000000|2020-06-15 13:00:00|172218.2|172128.2|171922.3|171832.3|172784.6|172673.1|171808.6|171718.6|7061
1592229600000|2020-06-15 14:00:00|171913.8|171823.8|172635.3|172545.3|172773.2|172683.2|171368|171278|9088
1592233200000|2020-06-15 15:00:00|172635.1|172545.1|172764.8|172674.8|173025|172935|172270.4|172157.1|8749
1592236800000|2020-06-15 16:00:00|172762.9|172672.9|172293.9|172203.9|172825.6|172710.3|172153.6|172037|6928
1592240400000|2020-06-15 17:00:00|172292.3|172202.3|171611.9|171481.9|172352.7|172222.7|171472.7|171344.8|7001
1592244000000|2020-06-15 18:00:00|171612.2|171482.2|171414.5|171284.5|171613|171486.9|170908.1|170778.1|8154
1592247600000|2020-06-15 19:00:00|171417.9|171287.9|171297.8|171167.8|171538.2|171408.2|171010.3|170880.3|7368
1592251200000|2020-06-15 20:00:00|171288.2|171158.2|171117.3|170847.3|171475.3|171363.5|171117.3|170847.3|3419
1592254800000|2020-06-15 21:00:00|171103.9|170833.9|171277.6|171007.6|171296.6|171096|171056.2|170786.2|1013
1592258400000|2020-06-15 22:00:00|171241|171013.6|171106.5|170836.5|171339.1|171076.7|171047.5|170777.5|3624
1592262000000|2020-06-15 23:00:00|171116|170986|171042.9|170800.3|171198.6|170999.2|170920.1|170653.8|5159
1592265600000|2020-06-16 00:00:00|171044|170774|170876.3|170629|171063.1|170855.9|170702.7|170495.6|5171
1592269200000|2020-06-16 01:00:00|170875|170631.8|170731.5|170601.5|170876.4|170698.7|170630.7|170430.5|4373
1592272800000|2020-06-16 02:00:00|170730.7|170600.7|170296.8|170166.8|170782|170611.8|170266.1|170069.7|4377
1592276400000|2020-06-16 03:00:00|170293.2|170163.2|170490.1|170360.1|170541|170365.6|170222.7|170049.2|3960
1592280000000|2020-06-16 04:00:00|170489|170359|170544.5|170414.5|170608.3|170469.9|170407.9|170194.7|4108
1592283600000|2020-06-16 05:00:00|170544.1|170414.1|170283|170153|170546|170416|170131.7|169963|5094
1592287200000|2020-06-16 06:00:00|170273.7|170143.7|170887.9|170797.9|171262.6|171168.2|170211|170081|8119
1592290800000|2020-06-16 07:00:00|170889|170799|171089.1|170999.1|171430.5|171340.5|170383.5|170293.5|8794
1592294400000|2020-06-16 08:00:00|171093.7|171003.7|170490.5|170400.5|171505.1|171415.1|170280.7|170190.7|8317
1592298000000|2020-06-16 09:00:00|170490.6|170400.6|170602.4|170512.4|171103.6|171013.6|170384.1|170294.1|7538
1592301600000|2020-06-16 10:00:00|170603.7|170513.7|170700|170610|170961.1|170871.1|170533.8|170443.8|7475
1592305200000|2020-06-16 11:00:00|170702.8|170612.8|170998.5|170908.5|171274.9|171184.9|170655.8|170565.8|6750
1592308800000|2020-06-16 12:00:00|170993.8|170903.8|169346.2|169256.2|170996.4|170906.4|168995.1|168905.1|8580
1592312400000|2020-06-16 13:00:00|169347.1|169257.1|169917.5|169662.9|170198.1|170108.1|169332.8|169242.8|6746
1592316000000|2020-06-16 14:00:00|169900.4|169681.9|172594.3|172504.3|172759.9|172669.9|169564.3|169474.3|9034
1592319600000|2020-06-16 15:00:00|172588.1|172498.1|171696.5|171606.5|172777.5|172667|171494.5|171404.5|9518
1592323200000|2020-06-16 16:00:00|171696.8|171606.8|171650.3|171560.3|172046.5|171956.5|171440|171350|8248
1592326800000|2020-06-16 17:00:00|171649.9|171559.9|171954.3|171864.3|171976.8|171886.8|171560.8|171470.8|7975
1592330400000|2020-06-16 18:00:00|171954.2|171864.2|172160.2|172070.2|172245.2|172155.2|171754|171664|6713
1592334000000|2020-06-16 19:00:00|172158.5|172068.5|172414.5|172324.5|172960.5|172870.5|172158.4|172050.6|6543
1592337600000|2020-06-16 20:00:00|172421.1|172331.1|172548.1|172302.7|172589.4|172473.2|172355.8|172154.4|3865
1592341200000|2020-06-16 21:00:00|172677.7|172407.7|172535|172265|172824.9|172554.9|172438.4|172168.4|1654
1592344800000|2020-06-16 22:00:00|172531.3|172261.3|172464|172194|172672.8|172402.8|172312|172042|4993
1592348400000|2020-06-16 23:00:00|172464.3|172194.3|172053.5|171783.5|172560.3|172290.3|172053.1|171783.1|4601
1592352000000|2020-06-17 00:00:00|172055.5|171785.5|172296.3|172068.9|172503|172283.5|172034.9|171764.9|5357
1592355600000|2020-06-17 01:00:00|172295.3|172065.8|172465.4|172230.3|172683.7|172413.7|172075.4|171821.3|4018
1592359200000|2020-06-17 02:00:00|172464.2|172231.7|172808|172596|173061.3|172846.1|172412.8|172222.8|5751
1592362800000|2020-06-17 03:00:00|172769.6|172639.6|172712.6|172496.4|172878.2|172659.9|172583.7|172316.9|4904
1592366400000|2020-06-17 04:00:00|172705.1|172496|172030.4|171786.6|172726|172559.8|171858.1|171639.3|4804
1592370000000|2020-06-17 05:00:00|172025.7|171786.1|172233.4|172103.4|172489|172323.8|171980|171780.5|6088
1592373600000|2020-06-17 06:00:00|172230|172100|172006.1|171916.1|172256.6|172103|171392.8|171302.8|7497
1592377200000|2020-06-17 07:00:00|172008|171918|171476.2|171386.2|172025.9|171935.9|170894.7|170804.7|8277
1592380800000|2020-06-17 08:00:00|171481.5|171391.5|171646.4|171556.4|171780.7|171690.7|171176.8|171086.8|7778
1592384400000|2020-06-17 09:00:00|171648.9|171558.9|172161.7|172071.7|172474.3|172384.3|171612.6|171522.6|7877
1592388000000|2020-06-17 10:00:00|172154.8|172064.8|171729.5|171639.5|172398|172308|171711.1|171621.1|7264
1592391600000|2020-06-17 11:00:00|171720|171630|171553.9|171463.9|171742.1|171652.1|171116.9|171026.9|7393
1592395200000|2020-06-17 12:00:00|171555.1|171465.1|171204.6|171114.6|171610.3|171520.3|170943.9|170853.9|7500
1592398800000|2020-06-17 13:00:00|171204.5|171114.5|171467|171377|171620|171530|170876.5|170786.5|6613
1592402400000|2020-06-17 14:00:00|171462|171372|171881.7|171791.7|172130.3|172040.3|171161.7|171055.2|8506
1592406000000|2020-06-17 15:00:00|171881.2|171791.2|172349.5|172219.5|172506.5|172416.5|171805.3|171686.6|7633
1592409600000|2020-06-17 16:00:00|172360.9|172230.9|171808|171718|172360.9|172230.9|171774.9|171644.9|6663
1592413200000|2020-06-17 17:00:00|171833.1|171703.1|171881|171751|171881|171765|171623|171501.9|5687
1592416800000|2020-06-17 18:00:00|171903.4|171773.4|171871.9|171741.9|172102.6|171999.8|171661|171531|6555
1592420400000|2020-06-17 19:00:00|171885.9|171755.9|171967.3|171837.3|172158|172028|171782.5|171652.5|5809
1592424000000|2020-06-17 20:00:00|171954.5|171824.5|172029.3|171759.3|172199.7|172000.8|171888.6|171740.9|3756
1592427600000|2020-06-17 21:00:00|172045.2|171775.2|172018.1|171748.1|172149.8|171879.8|171820.6|171550.6|1978
1592431200000|2020-06-17 22:00:00|171961.6|171691.6|171991.8|171721.8|172191.6|171921.6|171872.7|171602.7|4848
1592434800000|2020-06-17 23:00:00|171973.6|171703.6|171973.5|171703.5|172063.4|171793.4|171874.8|171604.8|5983
1592438400000|2020-06-18 00:00:00|171976.9|171706.9|172219.8|171987.9|172244.9|172039.7|171639.4|171369.4|5306
1592442000000|2020-06-18 01:00:00|172217|171991|172681.8|172474.9|172727.7|172554.4|171856.2|171655.7|6036
1592445600000|2020-06-18 02:00:00|172680.7|172473.6|172715.7|172509|172744|172592.4|172539.6|172269.6|5226
1592449200000|2020-06-18 03:00:00|172715.8|172510.4|172255.4|171999.6|172805.5|172633.1|171874.2|171688.1|5037
1592452800000|2020-06-18 04:00:00|172255.2|172029.6|172181.4|171939.9|172391.4|172189.8|171990.5|171796.6|4699
1592456400000|2020-06-18 05:00:00|172193.7|171946.9|172314.2|172184.2|172363.3|172233.3|171805.6|171647.7|4937
1592460000000|2020-06-18 06:00:00|172324.1|172194.1|171933.2|171803.2|172656.2|172526.2|171436|171306|7262
1592463600000|2020-06-18 07:00:00|171934.4|171804.4|172345|172215|172902|172812|171841.5|171711.5|7770
1592467200000|2020-06-18 08:00:00|172344.8|172214.8|172080.2|171950.2|172502.2|172397.3|171593.5|171463.5|8108
1592470800000|2020-06-18 09:00:00|172082.3|171952.3|172153.9|172023.9|172566.4|172446.1|171564.4|171447.9|8147
1592474400000|2020-06-18 10:00:00|172161.3|172031.3|172751.2|172661.2|172818.5|172728.5|172146.4|172018|7236
1592478000000|2020-06-18 11:00:00|172752.4|172662.4|173760.7|173670.7|173954.8|173864.8|172687.3|172597.3|7780
1592481600000|2020-06-18 12:00:00|173765.1|173675.1|173857.1|173767.1|174683.6|174593.6|173597.5|173507.5|8858
1592485200000|2020-06-18 13:00:00|173857.2|173767.2|174094.1|174004.1|174100.2|174010.2|173448.9|173358.9|6558
1592488800000|2020-06-18 14:00:00|174097.9|174007.9|174553.7|174463.7|174909.9|174819.9|174051.7|173961.7|8787
1592492400000|2020-06-18 15:00:00|174552.5|174462.5|174988.6|174898.6|175120.3|175030.3|174170.5|174080.5|7706
1592496000000|2020-06-18 16:00:00|174989.6|174899.6|174719.7|174629.7|175149.4|175059.4|174663.5|174573.5|6908
1592499600000|2020-06-18 17:00:00|174721.6|174631.6|174360.9|174270.9|174797.1|174707.1|174353.2|174263.2|6255
1592503200000|2020-06-18 18:00:00|174358.9|174268.9|174798.1|174708.1|174806|174716|174324.9|174234.9|6515
1592506800000|2020-06-18 19:00:00|174794.3|174704.3|174783.5|174653.5|174965.7|174855.8|174639.1|174524.1|5713
1592510400000|2020-06-18 20:00:00|174777.8|174647.8|174819.4|174549.4|174926|174792.2|174592.2|174449.1|4655
1592514000000|2020-06-18 21:00:00|174753.1|174483.1|174725.1|174455.1|174903.2|174633.2|174643.2|174373.2|1758
1592517600000|2020-06-18 22:00:00|174739.2|174469.2|174791.3|174521.3|174980.5|174710.5|174662.7|174392.7|4897
1592521200000|2020-06-18 23:00:00|174797|174527|174412.6|174142.6|174827|174557|174339.7|174069.7|5168
1592524800000|2020-06-19 00:00:00|174413|174143|174627.9|174357.9|174629.7|174369.1|174406.4|174136.4|5209
1592528400000|2020-06-19 01:00:00|174631.7|174361.7|174905.8|174640.3|174974.9|174761.5|174566.3|174348.9|7266
1592532000000|2020-06-19 02:00:00|174906.3|174638.1|174694.9|174424.9|174973.7|174714.4|174576.6|174386.5|5725
1592535600000|2020-06-19 03:00:00|174695.5|174425.5|174574.9|174444.9|174764.9|174518.6|174469.7|174253.2|5520
1592539200000|2020-06-19 04:00:00|174573.9|174443.9|174688.2|174558.2|174761.1|174562.7|174560.5|174387.8|5837
1592542800000|2020-06-19 05:00:00|174688.3|174558.3|174390.9|174260.9|174713.3|174567.5|174381.7|174251.7|5072
1592546400000|2020-06-19 06:00:00|174411.5|174281.5|173889.2|173799.2|174530.2|174438|173580.9|173480.9|6976
1592550000000|2020-06-19 07:00:00|173890.2|173800.2|173906.8|173816.8|174701.9|174611.9|173890.2|173800.2|6991
1592553600000|2020-06-19 08:00:00|173895.2|173805.2|173883.5|173793.5|174523.8|174399.3|173879.7|173789.7|7151
1592557200000|2020-06-19 09:00:00|173895.5|173805.5|173861.5|173771.5|173949.5|173859.5|173574.1|173484.1|6693
1592560800000|2020-06-19 10:00:00|173862.2|173772.2|173882.5|173792.5|174270|174180|173712.5|173622.5|7576
1592564400000|2020-06-19 11:00:00|173880.7|173790.7|173345|173255|174239.9|174149.9|173314.3|173224.3|6719
1592568000000|2020-06-19 12:00:00|173333.5|173243.5|173149.3|173059.3|173525.5|173435.5|172787.1|172697.1|8343
1592571600000|2020-06-19 13:00:00|173149.1|173059.1|173629.1|173539.1|173757|173667|172860.2|172770.2|6901
1592575200000|2020-06-19 14:00:00|173625.9|173535.9|173391.8|173301.8|174016.2|173847.9|173152.3|173062.3|8469
1592578800000|2020-06-19 15:00:00|173393.7|173303.7|173506.1|173416.1|173881.4|173751.4|172870.3|172780.3|8386
1592582400000|2020-06-19 16:00:00|173499.6|173409.6|173336.2|173206.2|174358.1|174228.1|173336.2|173206.2|7741
1592586000000|2020-06-19 17:00:00|173305.3|173175.3|173867.6|173737.6|173963.7|173815.3|173144.8|173014.8|7546
1592589600000|2020-06-19 18:00:00|173867.2|173737.2|173130.7|173000.7|173869.8|173739.8|173110.3|172987.5|7044
1592593200000|2020-06-19 19:00:00|173129.6|172999.6|172944.4|172814.4|173338.2|173208.2|172850.7|172720.7|6411
1592596800000|2020-06-19 20:00:00|172938.3|172808.3|173398.9|173128.9|173524.1|173254.1|172866.7|172736.7|4232
1592769600000|2020-06-21 20:00:00|174573.7|174393.7|174591.5|174266.5|175043.5|174718.5|174402|174077|245
1592773200000|2020-06-21 21:00:00|174589.5|174268.7|174667.3|174342.3|174950|174625|174405.7|174175.5|316
1592776800000|2020-06-21 22:00:00|174661.5|174336.5|174581.5|174256.5|175035.5|174747.7|174387.7|174062.7|2655
1592780400000|2020-06-21 23:00:00|174489.3|174164.3|174115.6|173845.6|174602.8|174277.8|174073|173809.3|3467
1592784000000|2020-06-22 00:00:00|174109.7|173839.7|173801.1|173538.9|174248.3|173980.5|173695.4|173470.3|5757
1592787600000|2020-06-22 01:00:00|173797.4|173549.2|173713.8|173443.8|173807.7|173615.8|173248.3|172984.2|5250
1592791200000|2020-06-22 02:00:00|173715.9|173445.9|173456.2|173188|173726.8|173516.6|173352|173128.5|5100
1592794800000|2020-06-22 03:00:00|173454.3|173195.2|173471.1|173218.2|173645.2|173446.5|173224.3|172962.3|5492
1592798400000|2020-06-22 04:00:00|173471.6|173227.2|173278.4|173078.3|173480.1|173291.5|173058|172849.9|4303
1592802000000|2020-06-22 05:00:00|173285.6|173079.5|173583.7|173453.7|173631.6|173478.9|173240.6|173050.8|4459
1592805600000|2020-06-22 06:00:00|173594.8|173464.8|173780.8|173690.8|174555.6|174425.6|173434|173344|6605
1592809200000|2020-06-22 07:00:00|173778|173688|173862.6|173772.6|174234.5|174144.5|173676.3|173586.3|8316
1592812800000|2020-06-22 08:00:00|173862.8|173772.8|173846.7|173756.7|174362.7|174272.7|173769.9|173679.9|7759
1592816400000|2020-06-22 09:00:00|173846.5|173756.5|173886.9|173796.9|174057.6|173967.6|173703.2|173613.2|7502
1592820000000|2020-06-22 10:00:00|173910.4|173820.4|173765.6|173675.6|174038.3|173948.3|173622.8|173532.8|6799
1592823600000|2020-06-22 11:00:00|173758|173668|174101.9|174011.9|174337.1|174247.1|173736.9|173646.9|7370
1592827200000|2020-06-22 12:00:00|174098.1|174008.1|173764.5|173674.5|174240.4|174150.4|173579.3|173489.3|7659
1592830800000|2020-06-22 13:00:00|173764.7|173674.7|173209.1|173119.1|173897.5|173807.5|173121.1|173031.1|8571
1592834400000|2020-06-22 14:00:00|173213.8|173123.8|173438.1|173348.1|173464.6|173374.6|172508|172418|10917
1592838000000|2020-06-22 15:00:00|173446.5|173356.5|173470.7|173380.7|173527.4|173437.4|173129.1|173039.1|8912
1592841600000|2020-06-22 16:00:00|173471.3|173381.3|173052.1|172962.1|173472|173382|173019.6|172929.6|7455
1592845200000|2020-06-22 17:00:00|173054.4|172964.4|173028.7|172898.7|173342.1|173212.1|172890.6|172772.5|7306
1592848800000|2020-06-22 18:00:00|173029.7|172899.7|173181.9|173051.9|173372.8|173282.8|173006|172894.2|7143
1592852400000|2020-06-22 19:00:00|173182.2|173052.2|173506|173376|173517.4|173387.4|173009.6|172879.6|9103
1592856000000|2020-06-22 20:00:00|173506.2|173376.2|173369.5|173099.5|173558.8|173435.7|173286.3|173073.9|4047
1592859600000|2020-06-22 21:00:00|173358.5|173088.5|173113.5|172843.5|173358.5|173088.5|173049.7|172779.7|2574
1592863200000|2020-06-22 22:00:00|173151.6|172881.6|173290.8|173020.8|173557.6|173287.6|173136|172866|8224
1592866800000|2020-06-22 23:00:00|173287.1|173017.1|173006.1|172736.1|173402.9|173132.9|172818.2|172606.7|5767
1592870400000|2020-06-23 00:00:00|172970.2|172727.3|173152.6|172882.6|173262.2|173055.2|172866.9|172688.2|7638
1592874000000|2020-06-23 01:00:00|173139.4|172869.4|173750.9|173480.9|174937.2|174667.2|173070|172869.4|9791
1592877600000|2020-06-23 02:00:00|173755.2|173485.2|173215.3|172945.3|173761.4|173491.4|172965.8|172695.8|8772
1592881200000|2020-06-23 03:00:00|173225.4|172955.4|173403.1|173133.1|173482.7|173251.4|173114|172853.7|7378
1592884800000|2020-06-23 04:00:00|173402.7|173132.7|173523.6|173393.6|173613.9|173409.4|173283.2|173064.4|7383
1592888400000|2020-06-23 05:00:00|173571.5|173367.3|173768.7|173638.7|173900.3|173741.2|173422.6|173227.9|7064
1592892000000|2020-06-23 06:00:00|173771.5|173641.5|173375.6|173285.6|173890.2|173775.3|173110.6|173020.6|10066
1592895600000|2020-06-23 07:00:00|173413|173283|172010.8|171920.8|173622.7|173510.5|172005.2|171915.2|11189
1592899200000|2020-06-23 08:00:00|172007.2|171917.2|172469.3|172379.3|172669.1|172579.1|171971.7|171881.7|10580
1592902800000|2020-06-23 09:00:00|172468.3|172378.3|172712.8|172622.8|172786.9|172696.9|172303.7|172213.7|10504
1592906400000|2020-06-23 10:00:00|172710.2|172620.2|172725.5|172635.5|173018.4|172928.4|172418.2|172328.2|9796
1592910000000|2020-06-23 11:00:00|172742.1|172652.1|172269.8|172179.8|173074.7|172984.7|172172.4|172082.4|9204
1592913600000|2020-06-23 12:00:00|172276.3|172186.3|172289.2|172199.2|172517.7|172427.7|172005|171915|10512
1592917200000|2020-06-23 13:00:00|172285.5|172195.5|172449.7|172319.7|172566.6|172476.6|171996.8|171906.8|11449
1592920800000|2020-06-23 14:00:00|172443.3|172313.3|172251.1|172161.1|172512.3|172422.3|171893.2|171803.2|11299
1592924400000|2020-06-23 15:00:00|172250.6|172160.6|172453.7|172363.7|172516.1|172426.1|171957|171867|10437
1592928000000|2020-06-23 16:00:00|172454.9|172364.9|172688.6|172598.6|172804.4|172714.4|172375.7|172285.7|7514
1592931600000|2020-06-23 17:00:00|172683.5|172593.5|172563.3|172473.3|172699.7|172609.7|172442.5|172352.5|6776
1592935200000|2020-06-23 18:00:00|172564.6|172474.6|172397.4|172307.4|172879|172789|172350.4|172260.4|6757
1592938800000|2020-06-23 19:00:00|172415.2|172325.2|172511.8|172381.8|172569|172470|172227.9|172117.1|8130
1592942400000|2020-06-23 20:00:00|172517|172387|172472.5|172202.5|172652.7|172464.1|172403.7|172170.5|3858
1592946000000|2020-06-23 21:00:00|172464.1|172194.1|172379.8|172109.8|172467.4|172197.4|172308.7|172038.7|1306
1592949600000|2020-06-23 22:00:00|172376.1|172106.1|172366.4|172096.4|172575.9|172305.9|172316.5|172046.5|4150
1592953200000|2020-06-23 23:00:00|172356.8|172086.8|172149.3|171910.9|172460.9|172190.9|172093|171823.1|4419
1592956800000|2020-06-24 00:00:00|172114.6|171845|171988.7|171858.7|172185.5|171919.7|171863.7|171646.5|5040
1592960400000|2020-06-24 01:00:00|171990.2|171860.2|172099|171882.9|172138.1|171951.3|171787.4|171603.5|5469
1592964000000|2020-06-24 02:00:00|172098.1|171881.1|172303.1|172049.6|172328.1|172124.8|172066|171836.7|7503
1592967600000|2020-06-24 03:00:00|172302.5|172054.1|172226.3|172002.4|172338.8|172150.5|172079.1|171842.7|8099
1592971200000|2020-06-24 04:00:00|172235.6|171982.2|172160.2|172030.2|172259.5|172046|171996|171804|6119
1592974800000|2020-06-24 05:00:00|172160.9|172030.9|172159.1|172029.1|172251.7|172098.5|172009.7|171851.3|5563
1592978400000|2020-06-24 06:00:00|172153.1|172023.1|172381.1|172291.1|172710.6|172620.6|172124.3|171994.3|8410
1592982000000|2020-06-24 07:00:00|172380.2|172290.2|173029.4|172759.4|173248.4|173158.4|172163.8|172073.8|10549
1592985600000|2020-06-24 08:00:00|173044.5|172774.5|172808.3|172718.3|173568.8|173478.8|172692.5|172602.5|9793
1592989200000|2020-06-24 09:00:00|172805.3|172715.3|172976.2|172886.2|173523.5|173433.5|172746.7|172656.7|9821
1592992800000|2020-06-24 10:00:00|172975.3|172885.3|173251.5|173121.5|173384.4|173294.4|172797.2|172707.2|9108
1592996400000|2020-06-24 11:00:00|173304.5|173034.5|173056.9|172966.9|173313.7|173217.1|172867.9|172777.9|8688
1593000000000|2020-06-24 12:00:00|173052.2|172962.2|173050.9|172960.9|173446.1|173356.1|172947.8|172857.8|9657
1593003600000|2020-06-24 13:00:00|173057|172967|173395.1|173305.1|174143.6|174053.6|172842|172752|11342
1593007200000|2020-06-24 14:00:00|173391.9|173301.9|173113.5|173023.5|173502.2|173412.2|172372.4|172282.4|11386
1593010800000|2020-06-24 15:00:00|173112.1|173022.1|174150.5|174060.5|174343.3|174253.3|173110.9|173020.9|11016
1593014400000|2020-06-24 16:00:00|174150.6|174060.6|173507|173377|174354.2|174250|173428.2|173298.2|9557
1593018000000|2020-06-24 17:00:00|173507.1|173377.1|173911.7|173781.7|174026.2|173896.2|173430.4|173300.4|8507
1593021600000|2020-06-24 18:00:00|173913.2|173783.2|174068.4|173938.4|174146.2|174016.2|173864.5|173774.4|7942
1593025200000|2020-06-24 19:00:00|174069.2|173939.2|173990.5|173860.5|174214|174084|173858|173744.2|7162
1593028800000|2020-06-24 20:00:00|173990.3|173860.3|173942.3|173672.3|174128.2|173940.5|173906.8|173650.2|3316
1593032400000|2020-06-24 21:00:00|174002.3|173732.3|174231.8|173961.8|174282.9|174012.9|173955.5|173685.5|2438
1593036000000|2020-06-24 22:00:00|174225.6|173955.6|174217.6|173947.6|174279.4|174009.4|174159.1|173889.1|3449
1593039600000|2020-06-24 23:00:00|174162|173892|174359.2|174154.2|174397.1|174208.9|174157.5|173887.5|3457
1593043200000|2020-06-25 00:00:00|174357.7|174157.7|174197.9|173956.1|174363.7|174191.9|174121.5|173890.2|8274
1593046800000|2020-06-25 01:00:00|174210.8|173948.6|174402.3|174272.3|174516.5|174332.9|174106|173866.5|7683
1593050400000|2020-06-25 02:00:00|174393.5|174263.5|174488.1|174218.1|174630.8|174439.5|174349.5|174162.9|6815
1593054000000|2020-06-25 03:00:00|174487.6|174232.6|174466.5|174196.5|174653.8|174472.9|174341.4|174129.4|9540
1593057600000|2020-06-25 04:00:00|174468|174198|174488.9|174280.5|174581.4|174441.7|174341|174126.5|8137
1593061200000|2020-06-25 05:00:00|174487.8|174285.5|174276.6|174146.6|174525.1|174395.1|174219.5|174060.2|7894
1593064800000|2020-06-25 06:00:00|174309.7|174094.9|174700.4|174610.4|174707.1|174617.1|174043.3|173901.4|8185
1593068400000|2020-06-25 07:00:00|174697.8|174607.8|174786.2|174696.2|175378.6|175248.6|174347.8|174257.8|10107
1593072000000|2020-06-25 08:00:00|174786.3|174696.3|174556.5|174466.5|174786.3|174696.3|173830.9|173740.9|9926
1593075600000|2020-06-25 09:00:00|174555.7|174465.7|174791|174701|174808.9|174718.9|174100.6|174010.6|10001
1593079200000|2020-06-25 10:00:00|174787.3|174697.3|174633.4|174543.4|174908.4|174818.4|174337|174247|9702
1593082800000|2020-06-25 11:00:00|174632.7|174542.7|174307.4|174217.4|174773.4|174683.4|174118.5|174028.5|9675
1593086400000|2020-06-25 12:00:00|174307.6|174217.6|173740.6|173650.6|174320.4|174230.4|173490.7|173400.7|10511
1593090000000|2020-06-25 13:00:00|173741.7|173651.7|173183|173093|173833.9|173743.9|173148.1|173058.1|10882
1593093600000|2020-06-25 14:00:00|173179.7|173089.7|172739.7|172649.7|173286.7|173196.7|172333.5|172243.5|11358
1593097200000|2020-06-25 15:00:00|172737.9|172647.9|172499.3|172409.3|172960.5|172870.5|172432.8|172342.8|10961
1593100800000|2020-06-25 16:00:00|172497.6|172407.6|172205.9|172075.9|172501.5|172411.5|171947.8|171839.9|8556
1593104400000|2020-06-25 17:00:00|172207.2|172077.2|172275.8|172185.8|172463.5|172349.5|172182.1|172060.8|7974
1593108000000|2020-06-25 18:00:00|172277|172187|171974.7|171884.7|172423|172308.7|171949.4|171859.4|7511
1593111600000|2020-06-25 19:00:00|171975.8|171885.8|171378.5|171248.5|172061.2|171931.2|171332.7|171223.6|8368
1593115200000|2020-06-25 20:00:00|171378.8|171248.8|171608.8|171338.8|171626.4|171438.2|171353.7|171239|3874
1593118800000|2020-06-25 21:00:00|171590.5|171320.5|171662.8|171394.9|171858.8|171588.8|171561.4|171291.4|2155
1593122400000|2020-06-25 22:00:00|171662.3|171392.3|171662.6|171392.6|171725.8|171462|171587.9|171317.9|4204
1593126000000|2020-06-25 23:00:00|171636|171374|171787.9|171517.9|171798|171545.6|171598.6|171328.6|5353
1593129600000|2020-06-26 00:00:00|171784.9|171514.9|171886.6|171654.5|171997.2|171795.8|171704.1|171489.5|5479
1593133200000|2020-06-26 01:00:00|171888.9|171652.8|171663.3|171431.8|171998.1|171848.9|171606.3|171389|6590
1593136800000|2020-06-26 02:00:00|171670.4|171430.6|171522.9|171392.9|171721.7|171568.8|171494.2|171296.8|6302
1593140400000|2020-06-26 03:00:00|171523.1|171393.1|171459.9|171329.9|171672|171481|171448.8|171266.7|6254
1593144000000|2020-06-26 04:00:00|171461|171331|171399.2|171269.2|171514.9|171347.3|171345.4|171215.4|4248
1593147600000|2020-06-26 05:00:00|171404.2|171274.2|171402.5|171272.5|171489.7|171359.7|171331.9|171221.6|4345
1593151200000|2020-06-26 06:00:00|171401.2|171271.2|171652.8|171522.8|171943.2|171853.2|171380.1|171250.1|7396
1593154800000|2020-06-26 07:00:00|171648.7|171518.7|172002.9|171912.9|172251.9|172128.9|171615.3|171518.7|8486
1593158400000|2020-06-26 08:00:00|172006|171916|172051.1|171961.1|172418.9|172328.9|171925.8|171835.8|8766
1593162000000|2020-06-26 09:00:00|172055.2|171965.2|172226.9|172136.9|172381.5|172291.5|171729.7|171639.7|7897
1593165600000|2020-06-26 10:00:00|172226.8|172136.8|172323.3|172233.3|172341.5|172251.5|171848.4|171758.4|8483
1593169200000|2020-06-26 11:00:00|172322.6|172232.6|172788.7|172698.7|172812.2|172722.2|172158.8|172068.8|8264
1593172800000|2020-06-26 12:00:00|172791.6|172701.6|172953.1|172863.1|173054.6|172964.6|172629.4|172539.4|10052
1593176400000|2020-06-26 13:00:00|172952.1|172862.1|173157.8|173067.8|173171.9|173081.9|172734.1|172644.1|11214
1593180000000|2020-06-26 14:00:00|173158.1|173068.1|173391.8|173301.8|173764.4|173674.4|173069.9|172979.9|12468
1593183600000|2020-06-26 15:00:00|173393.6|173303.6|172775.3|172685.3|173458.7|173341.1|172705.6|172575.6|10772
1593187200000|2020-06-26 16:00:00|172769.5|172679.5|172828|172698|173374.3|173244.3|172756.4|172654.4|9861
1593190800000|2020-06-26 17:00:00|172822.2|172692.2|172882.7|172792.7|172962.4|172836.9|172729.1|172600.9|8788
1593194400000|2020-06-26 18:00:00|172882.9|172792.9|173031.9|172901.9|173106.3|172976.3|172835.8|172705.8|9008
1593198000000|2020-06-26 19:00:00|173027.2|172897.2|172862.2|172732.2|173142.2|173012.2|172742.8|172612.8|7848
1593201600000|2020-06-26 20:00:00|172860|172730|173059.8|172789.8|173366.7|173096.7|172752.6|172622.6|3855
1593374400000|2020-06-28 20:00:00|173061.7|172741.7|173061.7|172741.7|173061.7|172741.7|173061.7|172741.7|1
1593378000000|2020-06-28 21:00:00|172996.7|172671.7|172917.2|172592.2|172996.7|172671.7|172668.7|172343.7|17
1593381600000|2020-06-28 22:00:00|173087.5|172762.5|173072.5|172802.5|173418.4|173143.4|172697.6|172427.6|8234
1593385200000|2020-06-28 23:00:00|173105.2|172835.2|173180.7|172910.7|173400.2|173130.2|172746.7|172476.7|12821
1593388800000|2020-06-29 00:00:00|173184|172914|173091.5|172841|173468.8|173274.6|173062.7|172809|6919
1593392400000|2020-06-29 01:00:00|173093.3|172845.5|172851.5|172721.5|173109.3|172934.9|172840.2|172653.7|7642
1593396000000|2020-06-29 02:00:00|172847.5|172717.5|172941.6|172811.6|173084.4|172925.4|172768.9|172622.2|5459
1593399600000|2020-06-29 03:00:00|173005|172766.9|173202.5|172979.8|173265.1|173093.3|172896.3|172722.4|5496
1593403200000|2020-06-29 04:00:00|173204.1|172974.2|173321.7|173191.7|173507|173337.7|173072.7|172909.5|6079
1593406800000|2020-06-29 05:00:00|173322.2|173192.2|173217|173087|173360.6|173201.7|172937.3|172807.3|6733
1593410400000|2020-06-29 06:00:00|173254.6|173048.5|172490.2|172400.2|173520.2|173390.2|172355.5|172265.5|8105
1593414000000|2020-06-29 07:00:00|172486.2|172396.2|172637.2|172547.2|172724.4|172634.4|172074.7|171984.7|9671
1593417600000|2020-06-29 08:00:00|172638|172548|172553|172463|173023.1|172933.1|172505.3|172415.3|9852
1593421200000|2020-06-29 09:00:00|172552.7|172462.7|172418.2|172328.2|173013.5|172923.5|172347.8|172257.8|8771
1593424800000|2020-06-29 10:00:00|172414|172324|171966.8|171876.8|172574|172484|171893.9|171803.9|8872
1593428400000|2020-06-29 11:00:00|171966.3|171876.3|172047.5|171957.5|172252.7|172162.7|171920|171830|7740
1593432000000|2020-06-29 12:00:00|172054.5|171964.5|172442.2|172352.2|172591.3|172501.3|171981.9|171891.9|8847
1593435600000|2020-06-29 13:00:00|172438.6|172348.6|172464.1|172374.1|172897|172807|172338.6|172248.6|10909
1593439200000|2020-06-29 14:00:00|172468.2|172378.2|173049.8|172959.8|173096|173006|172466.6|172376.6|11429
1593442800000|2020-06-29 15:00:00|173059.6|172969.6|173117.3|173027.3|173436|173346|172981.6|172872.2|10747
1593446400000|2020-06-29 16:00:00|173119.2|173029.2|173344.3|173254.3|173409.1|173307.9|173079.9|172989.9|8259
1593450000000|2020-06-29 17:00:00|173345.8|173255.8|173344.2|173254.2|173428.6|173338.6|173295.9|173195.3|5537
1593453600000|2020-06-29 18:00:00|173343.2|173253.2|173113.4|173023.4|173377.9|173280.9|173066.9|172936.9|5282
1593457200000|2020-06-29 19:00:00|173140.6|173010.6|173000.1|172870.1|173167.1|173070.9|172904.3|172794.8|7284
1593460800000|2020-06-29 20:00:00|172994.7|172864.7|172863.9|172593.9|173004.5|172874.5|172573.8|172425.4|4049
1593464400000|2020-06-29 21:00:00|172852.9|172582.9|172878.1|172608.1|172916.7|172656.3|172743.7|172473.7|2308
1593468000000|2020-06-29 22:00:00|172879.6|172609.6|172731.8|172462.6|172885|172673.1|172695.6|172454.7|5579
1593471600000|2020-06-29 23:00:00|172715.9|172477.3|172671.7|172541.7|172852.1|172660.9|172627.6|172426.2|5273
1593475200000|2020-06-30 00:00:00|172672.7|172542.7|172878.7|172670.8|172926.8|172731.6|172624.1|172438.6|5276
1593478800000|2020-06-30 01:00:00|172878.8|172671.6|172644.5|172514.5|172898|172722.7|172609.9|172415.9|5560
1593482400000|2020-06-30 02:00:00|172645.3|172515.3|172697.2|172567.2|172762.4|172577.4|172602.5|172441.9|4614
1593486000000|2020-06-30 03:00:00|172697.6|172567.6|172679.8|172549.8|172780.7|172607.6|172662.9|172498.1|4440
1593489600000|2020-06-30 04:00:00|172680.2|172550.2|172668.3|172538.3|172751.6|172570.5|172635.1|172448.9|4215
1593493200000|2020-06-30 05:00:00|172666|172536|173152.9|173022.9|173239.6|173109.6|172647|172521.2|5708
1593496800000|2020-06-30 06:00:00|173191.4|172988.1|173128.4|173038.4|173507.5|173377.5|173068.1|172938.1|7235
1593500400000|2020-06-30 07:00:00|173128.5|173038.5|173444.5|173354.5|173776.1|173681|172974.1|172847.3|10151
1593504000000|2020-06-30 08:00:00|173449.5|173359.5|173336.2|173206.2|173706.6|173595.9|173087.7|172985.8|10802
1593507600000|2020-06-30 09:00:00|173333|173203|173425.5|173335.5|174071.7|173981.7|173303|173192.2|10306
1593511200000|2020-06-30 10:00:00|173421.5|173331.5|173471.8|173381.8|173574.2|173484.2|173159.3|173069.3|9343
1593514800000|2020-06-30 11:00:00|173472.6|173382.6|173639.4|173509.4|173701.3|173581.1|173224.3|173134.3|8854
1593518400000|2020-06-30 12:00:00|173631.9|173501.9|173746.2|173656.2|173951.2|173861.2|173600.2|173462.4|9156
1593522000000|2020-06-30 13:00:00|173745.4|173655.4|173852.4|173722.4|174159.8|174069.8|173663.4|173573.4|10557
1593525600000|2020-06-30 14:00:00|173944.9|173703.8|173718.9|173628.9|174106.2|173976.2|173302.1|173212.1|12349
1593529200000|2020-06-30 15:00:00|173708.9|173618.9|173617.9|173527.9|173880.5|173786.9|173144.6|173037.5|10755
1593532800000|2020-06-30 16:00:00|173632.3|173542.3|173838.4|173748.4|173897.5|173767.5|173461.6|173358.8|8379
1593536400000|2020-06-30 17:00:00|173838.7|173748.7|173938.9|173848.9|174095.6|174005.6|173823.9|173733.9|7583
1593540000000|2020-06-30 18:00:00|173934.8|173844.8|173818|173728|173984|173894|173558.2|173449.9|8258
1593543600000|2020-06-30 19:00:00|173817.4|173727.4|173659.9|173529.9|173896.7|173787.5|173480|173359.4|7086
1593547200000|2020-06-30 20:00:00|173661|173531|173674.8|173404.8|173750.2|173594|173507.7|173355|4609
1593550800000|2020-06-30 21:00:00|173659.5|173389.5|173683.8|173413.8|173804.6|173534.6|173469.4|173250.9|2883
1593554400000|2020-06-30 22:00:00|173672.3|173402.3|173665.6|173464.8|173770.1|173522.5|173603|173333|5280
1593558000000|2020-06-30 23:00:00|173669.3|173452.2|173499.9|173369.9|173732.9|173553.5|173491.3|173284.4|2663
1593561600000|2020-07-01 00:00:00|173505.5|173375.5|173547.3|173417.3|173649.7|173456.1|173426.5|173267.5|4007
1593565200000|2020-07-01 01:00:00|173547.7|173417.7|173401.7|173271.7|173615.9|173444.9|173325|173152.2|5470
1593568800000|2020-07-01 02:00:00|173480.6|173242.4|173511.9|173381.9|173623|173419.6|173359.9|173222.7|4295
1593572400000|2020-07-01 03:00:00|173525.6|173395.6|173639.5|173509.5|173734|173561.8|173514.9|173384.9|3882
1593576000000|2020-07-01 04:00:00|173637|173507|173780.5|173650.5|173798.7|173652.7|173605|173427.4|4461
1593579600000|2020-07-01 05:00:00|173780.8|173650.8|173690.2|173560.2|173821.7|173691.7|173680.9|173550.9|4704
1593583200000|2020-07-01 06:00:00|173692.6|173562.6|173176.4|173086.4|173832.5|173710.6|173080.2|172990.2|7040
1593586800000|2020-07-01 07:00:00|173167.4|173077.4|172779.1|172689.1|173456.3|173342.8|172734.3|172644.3|7391
1593590400000|2020-07-01 08:00:00|172773.8|172683.8|172359.2|172229.2|172774.1|172684.1|172216.5|172126.5|8367
1593594000000|2020-07-01 09:00:00|172342.2|172212.2|172669.8|172579.8|172691.5|172601.5|172281.9|172191.9|8635
1593597600000|2020-07-01 10:00:00|172663.9|172573.9|172546.8|172456.8|172749.8|172659.8|172387.4|172297.4|8694
1593601200000|2020-07-01 11:00:00|172552.4|172462.4|172339.4|172249.4|173016.7|172926.7|172252.5|172162.5|9224
1593604800000|2020-07-01 12:00:00|172343|172253|171566.4|171476.4|172499|172409|171436.7|171346.7|9816
1593608400000|2020-07-01 13:00:00|171568.2|171478.2|171530.6|171400.6|171829.7|171739.7|171306.8|171216.8|10515
1593612000000|2020-07-01 14:00:00|171531.2|171401.2|170589|170499|171537.7|171407.7|170574.5|170484.5|11530
1593615600000|2020-07-01 15:00:00|170593|170503|170899.4|170809.4|171153.3|171063.3|170548.6|170458.6|10222
1593619200000|2020-07-01 16:00:00|170902|170812|170984.2|170894.2|171033.2|170931.1|170650.3|170560.3|8187
1593622800000|2020-07-01 17:00:00|170984.5|170894.5|170747|170617|171032.2|170942.2|170727.6|170600.4|8827
1593626400000|2020-07-01 18:00:00|170743.2|170613.2|170710.7|170620.7|170889.6|170760.5|170617|170527|7165
1593630000000|2020-07-01 19:00:00|170712.7|170622.7|170498.4|170408.4|170737.2|170622.7|170293.8|170178.7|7385
1593633600000|2020-07-01 20:00:00|170496.1|170406.1|170663.4|170393.4|170819.5|170559.2|170378.5|170274.3|4170
1593637200000|2020-07-01 21:00:00|170693.9|170423.9|170634.6|170364.6|170806.4|170536.4|170536.5|170266.5|1328
1593640800000|2020-07-01 22:00:00|170631.4|170361.4|170518.7|170248.7|170678.5|170408.5|170489.8|170219.8|8530
1593644400000|2020-07-01 23:00:00|170542.9|170272.9|170666.4|170438.1|170732.4|170494.4|170540.3|170270.3|3394
1593648000000|2020-07-02 00:00:00|170700.4|170430.4|170754.9|170484.9|170786.5|170574|170551|170360.3|3478
1593651600000|2020-07-02 01:00:00|170753.3|170483.3|170693.2|170563.2|170799.3|170573.6|170360.3|170161.6|5680
1593655200000|2020-07-02 02:00:00|170694.6|170564.6|170433.1|170303.1|170769.6|170597.2|170428.8|170267.4|5162
1593658800000|2020-07-02 03:00:00|170434.9|170304.9|170477.7|170347.7|170604.8|170419.9|170413.8|170251.7|5428
1593662400000|2020-07-02 04:00:00|170477.2|170347.2|170364.6|170234.6|170523.5|170365.1|170310.4|170147|5357
1593666000000|2020-07-02 05:00:00|170364.5|170234.5|170424.9|170294.9|170455.1|170325.1|170329.4|170199.4|5628
1593669600000|2020-07-02 06:00:00|170423.5|170293.5|170132.2|170042.2|170437.8|170307.8|169773.7|169683.7|7879
1593673200000|2020-07-02 07:00:00|170131.9|170041.9|169352.3|169262.3|170258.9|170168.9|169289.1|169199.1|9687
1593676800000|2020-07-02 08:00:00|169337.3|169247.3|169055.5|168925.5|169614.3|169524.3|168905.4|168815.4|8889
1593680400000|2020-07-02 09:00:00|169057.6|168927.6|169218.6|169128.6|169323.3|169233.3|168919.2|168829.2|7973
1593684000000|2020-07-02 10:00:00|169219.1|169129.1|169202.1|169112.1|169519.4|169429.4|169107.2|169017.2|8486
1593687600000|2020-07-02 11:00:00|169209|169119|169048|168958|169287.3|169197.3|168779.7|168689.7|8972
1593691200000|2020-07-02 12:00:00|169049.8|168959.8|169377.2|169287.2|169719.1|169629.1|168921.7|168766|10725
1593694800000|2020-07-02 13:00:00|169402.3|169272.3|169045.3|168955.3|169848.5|169744|168937.6|168847.6|11407
1593698400000|2020-07-02 14:00:00|169040|168950|169759.4|169669.4|170102.7|170012.7|168949.3|168859.3|11918
1593702000000|2020-07-02 15:00:00|169745.3|169655.3|169802.3|169712.3|169991.5|169901.5|169570.5|169480.5|10733
1593705600000|2020-07-02 16:00:00|169802.7|169712.7|169819.8|169729.8|169947.3|169857.3|169702.7|169612.7|8387
1593709200000|2020-07-02 17:00:00|169817.8|169727.8|170118.6|170028.6|170130.5|170040.5|169736.5|169646.5|6174
1593712800000|2020-07-02 18:00:00|170111.4|170021.4|169773|169683|170165.7|170075.7|169756.5|169666.5|6946
1593716400000|2020-07-02 19:00:00|169774.7|169684.7|169821|169691|170072.1|169982.1|169704.7|169614.7|5963
1593720000000|2020-07-02 20:00:00|169793.6|169703.6|169803.8|169533.8|169995|169788.5|169581.8|169311.8|3450
1593723600000|2020-07-02 21:00:00|169802.8|169532.8|169888.3|169618.3|169996.7|169726.7|169802.8|169532.8|1759
1593727200000|2020-07-02 22:00:00|169906.5|169636.5|169838.6|169594.3|170015.9|169745.9|169775|169524.4|5070
1593730800000|2020-07-02 23:00:00|169831.2|169561.2|169984.8|169783.8|170045.9|169849.5|169796.6|169526.6|3280
1593734400000|2020-07-03 00:00:00|169948.2|169818.2|170035.8|169905.8|170137|169974.6|169927.8|169740.9|4718
1593738000000|2020-07-03 01:00:00|170033.4|169903.4|170007.7|169739.2|170143.2|169958|169716.8|169534.6|5550
1593741600000|2020-07-03 02:00:00|169982|169734.1|169917.4|169714.3|170057.3|169877.8|169781.2|169595.9|5591
1593745200000|2020-07-03 03:00:00|169866.3|169736.3|169771.3|169641.3|169924.9|169759.8|169745.9|169578.9|5421
1593748800000|2020-07-03 04:00:00|169810.3|169608.3|169788|169698|169852.6|169730.8|169734.8|169581.9|5442
1593752400000|2020-07-03 05:00:00|169788.6|169698.6|169725.1|169635.1|169911|169821|169718.5|169608.9|5182
1593756000000|2020-07-03 06:00:00|169733.3|169643.3|169485|169395|169843|169753|169345.4|169255.4|8400
1593759600000|2020-07-03 07:00:00|169488|169398|169346.7|169256.7|169618.6|169528.6|169191.8|169101.8|10068
1593763200000|2020-07-03 08:00:00|169350.2|169260.2|169409.4|169319.4|169730|169640|169296.3|169206.3|7983
1593766800000|2020-07-03 09:00:00|169402.8|169312.8|169991.2|169901.2|170113.9|170023.9|169296.7|169206.7|8148
1593770400000|2020-07-03 10:00:00|169991.8|169901.8|170268.4|170178.4|170438.7|170348.7|169977.7|169887.7|7853
1593774000000|2020-07-03 11:00:00|170268.2|170178.2|170784.5|170694.5|170833.5|170743.5|170057.2|169967.2|7827
1593777600000|2020-07-03 12:00:00|170784.3|170694.3|170703|170613|171138.7|171048.7|170602.4|170512.4|8235
1593781200000|2020-07-03 13:00:00|170704.7|170614.7|170490.8|170400.8|170724.8|170634.8|170349.7|170259.7|6823
1593784800000|2020-07-03 14:00:00|170491|170401|170611.9|170521.9|170677.8|170587.8|170357.3|170267.3|7926
1593788400000|2020-07-03 15:00:00|170611|170521|170462.2|170372.2|170762|170672|170441.2|170351.2|8638
1593792000000|2020-07-03 16:00:00|170467.8|170377.8|170433|170343|170498.7|170408.7|170310.5|170220.5|7409
1593795600000|2020-07-03 17:00:00|170443.7|170353.7|170097.1|169827.1|170574|170416.6|170065|169795|4551
1593799200000|2020-07-03 18:00:00|170088.6|169818.6|170523.2|170295.5|170549.5|170369.5|169971.8|169701.8|6355
1593802800000|2020-07-03 19:00:00|170525|170287.4|170257.3|169987.3|170563.1|170295.6|170101.1|169831.1|5961
1593806400000|2020-07-03 20:00:00|170297|170027|170520|170250|170708.9|170438.9|170204.5|169946.1|2110
1593979200000|2020-07-05 20:00:00|170545|170225|170333|170008|170545|170225|170333|170008|2
1593982800000|2020-07-05 21:00:00|170446.8|170121.8|170988|170663|171215|170890|170446.8|170121.8|2254
1593986400000|2020-07-05 22:00:00|170987.5|170662.5|170885.8|170615.8|171120|170841.4|170791.7|170527.1|10659
1593990000000|2020-07-05 23:00:00|170889.2|170619.2|170707|170437|171029.8|170759.8|170412.5|170207.6|13585
1593993600000|2020-07-06 00:00:00|170707.3|170437.3|170418.6|170201|170850.8|170580.8|170266.5|170104.2|6130
1593997200000|2020-07-06 01:00:00|170407.9|170194.3|169821.5|169731.5|170433.3|170247.8|169770.3|169608.1|6380
1594000800000|2020-07-06 02:00:00|169855.7|169765.7|169849.8|169719.8|169993.4|169851.6|169818.1|169652.5|4536
1594004400000|2020-07-06 03:00:00|169849.7|169719.7|169633.9|169503.9|169900.8|169795.2|169597.7|169477.5|4793
1594008000000|2020-07-06 04:00:00|169634.2|169504.2|169576.1|169486.1|169729.3|169597.6|169568.8|169444.9|4228
1594011600000|2020-07-06 05:00:00|169575.6|169485.6|169432.6|169342.6|169602.3|169512.3|169410.2|169320.2|4418
1594015200000|2020-07-06 06:00:00|169431.9|169341.9|169204.7|169114.7|169561.5|169471.5|168912.9|168822.9|8410
1594018800000|2020-07-06 07:00:00|169203.7|169113.7|169636.4|169546.4|169740.6|169650.6|168953.5|168863.5|10207
1594022400000|2020-07-06 08:00:00|169640.6|169550.6|170402.7|170312.7|170439.3|170349.3|169640.6|169550.6|9668
1594026000000|2020-07-06 09:00:00|170406.9|170316.9|170448.3|170358.3|170542.4|170452.4|170171.1|170081.1|8605
1594029600000|2020-07-06 10:00:00|170441.6|170351.6|170599.7|170509.7|170710.4|170620.4|169978.9|169888.9|8499
1594033200000|2020-07-06 11:00:00|170606.1|170516.1|170524.2|170434.2|170717.2|170627.2|170288.8|170198.8|7655
1594036800000|2020-07-06 12:00:00|170523.5|170433.5|169875.3|169785.3|170652.5|170562.5|169790.9|169700.9|9179
1594040400000|2020-07-06 13:00:00|169877.6|169787.6|169903.1|169773.1|170168.3|170078.3|169611.3|169521.3|10400
1594044000000|2020-07-06 14:00:00|169933.5|169663.5|169326.6|169236.6|170221.5|170131.5|169250.5|169160.5|11477
1594047600000|2020-07-06 15:00:00|169326.5|169236.5|169840.8|169750.8|169848.7|169758.7|169319.7|169229.7|10652
1594051200000|2020-07-06 16:00:00|169838.1|169748.1|169943.4|169853.4|169982.6|169867.6|169618.9|169528.9|7870
1594054800000|2020-07-06 17:00:00|169945.1|169855.1|170071.1|169941.1|170219|170126.4|169920.8|169791.6|6797
1594058400000|2020-07-06 18:00:00|170070.3|169940.3|170051.9|169921.9|170176.1|170054.7|169994.5|169889.7|7109
1594062000000|2020-07-06 19:00:00|170051.3|169921.3|170028.4|169898.4|170231.6|170124.5|169995.2|169886|7087
1594065600000|2020-07-06 20:00:00|170026|169896|169970.4|169700.4|170146.7|170016.7|169838.5|169602.5|5164
1594069200000|2020-07-06 21:00:00|169901.7|169631.7|169934.4|169664.4|170057.9|169787.9|169748.5|169478.5|1614
1594072800000|2020-07-06 22:00:00|169946.9|169676.9|170006|169736|170073.2|169803.2|169720.4|169450.4|9126
1594076400000|2020-07-06 23:00:00|170065.1|169795.1|169969.4|169699.4|170069.5|169799.5|169871.7|169601.7|7187
1594080000000|2020-07-07 00:00:00|169969.3|169699.3|169415.9|169285.9|169984.1|169714.1|169404.5|169196.7|6619
1594083600000|2020-07-07 01:00:00|169416.5|169286.5|169847.7|169717.7|169969.1|169726.9|169369.5|169192.9|7222
1594087200000|2020-07-07 02:00:00|169876.7|169675.5|170150.8|170020.8|170257.8|170068.8|169714.5|169498.8|6113
1594090800000|2020-07-07 03:00:00|170147.5|170017.5|170030.5|169900.5|170193.8|170030.2|170003.5|169791.6|4690
1594094400000|2020-07-07 04:00:00|170032.9|169902.9|170128.3|169998.3|170203.1|170040.9|170004.3|169813.9|4930
1594098000000|2020-07-07 05:00:00|170121.4|169991.4|170540.7|170410.7|170616.2|170434.2|170104.4|169974.4|5846
1594101600000|2020-07-07 06:00:00|170585|170369.6|170773.5|170683.5|170991.1|170866|170495.5|170327.4|8381
1594105200000|2020-07-07 07:00:00|170768.2|170678.2|171098.8|171008.8|171575.3|171485.3|170668.7|170578.7|9831
1594108800000|2020-07-07 08:00:00|171095.9|171005.9|171424.3|171334.3|171548|171458|170935.6|170845.6|9873
1594112400000|2020-07-07 09:00:00|171430.5|171340.5|171575.1|171485.1|171926.8|171836.8|171276.8|171177.6|9526
1594116000000|2020-07-07 10:00:00|171575.8|171485.8|171357.6|171267.6|171662.5|171572.5|171203.5|171113.5|9280
1594119600000|2020-07-07 11:00:00|171358.6|171268.6|170930.9|170840.9|171424.3|171334.3|170892.3|170802.3|8645
1594123200000|2020-07-07 12:00:00|170931.9|170841.9|170661|170571|171170.5|171080.5|170594.3|170504.3|8781
1594126800000|2020-07-07 13:00:00|170671.2|170581.2|170824.2|170734.2|171006.8|170916.8|170468.9|170378.9|10035
1594130400000|2020-07-07 14:00:00|170824|170734|171064|170974|171381.1|171291.1|170662|170556|11191
1594134000000|2020-07-07 15:00:00|171060.9|170970.9|170886.2|170796.2|171231.6|171141.6|170667.1|170577.1|10308
1594137600000|2020-07-07 16:00:00|170883.2|170793.2|171221.9|171091.9|171269.9|171139.9|170665.6|170575.6|8747
1594141200000|2020-07-07 17:00:00|171218.7|171088.7|171088.2|170958.2|171342.6|171212.6|171006.5|170879.3|8209
1594144800000|2020-07-07 18:00:00|171079.2|170949.2|170970.8|170840.8|171360.6|171236.7|170950.6|170828.5|7937
1594148400000|2020-07-07 19:00:00|170969.2|170839.2|171731.1|171601.1|171876.2|171746.2|170968.2|170838.2|8340
1594152000000|2020-07-07 20:00:00|171730.3|171600.3|171811|171561.2|171901.6|171701.2|171616.9|171486.9|4099
1594155600000|2020-07-07 21:00:00|171828.5|171558.5|171759.6|171629.6|171944.7|171693.2|171652|171463.7|1930
1594159200000|2020-07-07 22:00:00|171760.5|171630.5|171781.3|171541.1|171883.2|171649|171716.3|171519.2|5530
1594162800000|2020-07-07 23:00:00|171781|171534|171731.7|171601.7|171900.5|171656.5|171619.9|171464|6220
1594166400000|2020-07-08 00:00:00|171728.7|171598.7|171698.1|171568.1|171788.5|171636.1|171363.6|171179.1|6431
1594170000000|2020-07-08 01:00:00|171699.4|171569.4|171665.8|171409.6|171761.4|171597.1|171233.9|171018.1|7516
1594173600000|2020-07-08 02:00:00|171655.9|171424.8|171425.8|171295.8|171709.3|171521.8|171377.3|171217.1|7659
1594177200000|2020-07-08 03:00:00|171425.4|171295.4|171489.5|171359.5|171636|171438.7|171370.1|171192.6|5036
1594180800000|2020-07-08 04:00:00|171487.7|171357.7|171714.7|171584.7|171797.4|171647.8|171471.8|171297.3|5610
1594184400000|2020-07-08 05:00:00|171713.6|171583.6|171730.3|171600.3|171750.2|171620.2|171555|171408.4|4637
1594188000000|2020-07-08 06:00:00|171729.6|171599.6|171476.7|171386.7|172195.9|172065.9|171403.9|171284|9861
1594191600000|2020-07-08 07:00:00|171477.4|171387.4|170611.7|170521.7|171715.7|171625.7|170525.5|170435.5|10079
1594195200000|2020-07-08 08:00:00|170611.4|170521.4|170807.4|170717.4|171029|170939|170466.1|170376.1|9524
1594198800000|2020-07-08 09:00:00|170803|170713|170897.5|170807.5|171200|171110|170739.1|170649.1|9036
1594202400000|2020-07-08 10:00:00|170896.4|170806.4|170278.8|170188.8|171020.2|170930.2|170257.2|170167.2|7551
1594206000000|2020-07-08 11:00:00|170277.9|170187.9|169946.6|169856.6|170417.7|170327.7|169687.2|169597.2|7905
1594209600000|2020-07-08 12:00:00|169945|169855|169846.7|169756.7|170256.1|170166.1|169685.2|169595.2|8723
1594213200000|2020-07-08 13:00:00|169845|169755|169776.3|169686.3|170142.7|170052.7|169665.6|169575.6|11014
1594216800000|2020-07-08 14:00:00|169782|169692|170141.3|170051.3|170310.2|170220.2|169766|169676|11993
1594220400000|2020-07-08 15:00:00|170142.5|170052.5|169869.3|169779.3|170488.7|170398.7|169809.3|169719.3|11669
1594224000000|2020-07-08 16:00:00|169872.2|169782.2|169764.3|169674.3|169987.8|169857.8|169605.9|169507.9|9743
1594227600000|2020-07-08 17:00:00|169769.5|169679.5|170067.2|169937.2|170168.2|170038.2|169724.9|169600.9|8490
1594231200000|2020-07-08 18:00:00|170062.9|169932.9|169486.3|169396.3|170083.4|169953.4|169450.6|169351.8|8597
1594234800000|2020-07-08 19:00:00|169486.2|169396.2|169504.8|169374.8|169624.8|169494.8|169437.1|169309.2|8504
1594238400000|2020-07-08 20:00:00|169503.2|169373.2|169484.1|169214.1|169586.3|169457.7|169291.9|169080.5|4368
1594242000000|2020-07-08 21:00:00|169495.1|169225.1|169504.5|169234.5|169621.7|169425.2|169420.5|169203.3|1873
1594245600000|2020-07-08 22:00:00|169511.8|169241.8|169566.9|169329.1|169596.6|169399.9|169362.6|169165.1|6259
1594249200000|2020-07-08 23:00:00|169527.9|169397.9|169385.9|169255.9|169585.4|169406.9|169359.4|169190.2|6598
1594252800000|2020-07-09 00:00:00|169390.5|169260.5|169352.2|169222.2|169470.1|169291.9|169148.1|168978.8|7503
1594256400000|2020-07-09 01:00:00|169351.4|169221.4|169504.7|169374.7|169579.6|169426.9|169329.1|169174.1|8619
1594260000000|2020-07-09 02:00:00|169505.1|169375.1|169449.5|169319.5|169638.5|169445.5|169414.7|169284.7|7551
1594263600000|2020-07-09 03:00:00|169449|169319|169374.7|169244.7|169598.1|169435.9|169356.3|169197.5|7903
1594267200000|2020-07-09 04:00:00|169374.2|169244.2|169279.5|169149.5|169378.3|169248.3|169165.6|169035.6|8622
1594270800000|2020-07-09 05:00:00|169277.9|169147.9|169260.2|169130.2|169487.2|169357.2|169249.9|169119.9|6911
1594274400000|2020-07-09 06:00:00|169256.7|169126.7|169464.1|169334.1|169780.5|169650.5|169158.4|169028.4|9835
1594278000000|2020-07-09 07:00:00|169462.1|169332.1|168637.9|168547.9|169479.7|169363.2|168561.2|168471.2|10460
1594281600000|2020-07-09 08:00:00|168639.9|168549.9|168500.2|168410.2|168687.4|168597.4|168221.4|168131.4|9518
1594285200000|2020-07-09 09:00:00|168499.5|168409.5|168762.9|168672.9|168762.9|168672.9|168451.9|168361.9|9815
1594288800000|2020-07-09 10:00:00|168758.9|168668.9|168705.8|168615.8|168833.3|168743.3|168395.7|168305.7|9155
1594292400000|2020-07-09 11:00:00|168703.6|168613.6|168336.7|168246.7|168741.4|168651.4|168100.3|168010.3|9667
1594296000000|2020-07-09 12:00:00|168336.4|168246.4|168069.2|167979.2|168337.8|168247.8|168010.9|167899.2|9524
1594299600000|2020-07-09 13:00:00|168069.6|167979.6|168484.9|168354.9|168652.8|168544.5|168069|167978.9|10653
1594303200000|2020-07-09 14:00:00|168485.2|168355.2|169168.6|169078.6|169243.6|169135.7|168136.7|168025.8|12021
1594306800000|2020-07-09 15:00:00|169169.7|169079.7|169254.4|169124.4|169503.9|169393.2|169024.6|168894.6|12186
1594310400000|2020-07-09 16:00:00|169250.8|169120.8|168799.7|168669.7|169269.4|169147.3|168798.4|168668.4|9324
1594314000000|2020-07-09 17:00:00|168804.3|168674.3|168652.4|168522.4|168916.9|168786.9|168455.7|168325.7|8405
1594317600000|2020-07-09 18:00:00|168648.2|168518.2|168360.7|168230.7|168771.2|168641.2|168299.8|168169.8|7753
1594321200000|2020-07-09 19:00:00|168356|168226|168496.6|168366.6|168619|168489|168188.7|168071.9|9195
1594324800000|2020-07-09 20:00:00|168496.2|168366.2|168515.6|168245.6|168590.4|168460.4|168378.3|168206.6|4115
1594328400000|2020-07-09 21:00:00|168503.2|168233.2|168626.9|168356.9|168878.6|168608.6|168411.9|168141.9|1692
1594332000000|2020-07-09 22:00:00|168622.4|168352.4|168653.5|168383.5|168772.4|168502.4|168578.4|168308.4|6095
1594335600000|2020-07-09 23:00:00|168656.4|168386.4|168534|168264|168718.4|168448.4|168487.5|168217.5|5204
1594339200000|2020-07-10 00:00:00|168552.2|168282.2|168907.9|168695.2|168952.4|168739.6|168473.9|168219.1|6483
1594342800000|2020-07-10 01:00:00|168890.9|168687.6|168726.1|168456.1|168947|168751.4|168676.1|168443.3|6794
1594346400000|2020-07-10 02:00:00|168720.2|168461|168904.6|168697.9|168961.7|168761.1|168576.2|168349.6|6821
1594350000000|2020-07-10 03:00:00|168862|168732|168869.2|168626.1|168949.7|168771|168782.6|168571.1|7160
1594353600000|2020-07-10 04:00:00|168877.6|168629.2|168983.9|168761.2|169077.3|168871.9|168735.3|168532.8|8525
1594357200000|2020-07-10 05:00:00|168999.7|168752.4|169581.1|169451.1|169582.6|169470.6|168937.2|168752.4|8484
1594360800000|2020-07-10 06:00:00|169567.9|169437.9|169564.7|169474.7|169781.6|169662.4|169252.4|169147.2|9424
1594364400000|2020-07-10 07:00:00|169563.1|169473.1|169078.3|168988.3|169592|169502|168841.6|168751.6|10380
1594368000000|2020-07-10 08:00:00|169076.6|168986.6|169096.8|169006.8|169156.1|169066.1|168596.8|168506.8|9535
1594371600000|2020-07-10 09:00:00|169097.7|169007.7|169256.8|169166.8|169467.1|169377.1|169019.1|168929.1|9149
1594375200000|2020-07-10 10:00:00|169253.9|169163.9|169217.7|169127.7|169608.4|169518.4|169164.6|169074.6|8134
1594378800000|2020-07-10 11:00:00|169216.5|169126.5|169270.7|169180.7|169307|169217|168935.3|168845.3|8119
1594382400000|2020-07-10 12:00:00|169239.3|169149.3|168785.3|168695.3|169463.5|169373.5|168707|168617|10424
1594386000000|2020-07-10 13:00:00|168783|168693|168494.5|168404.5|168784.1|168694.1|167972.5|167882.5|11979
1594389600000|2020-07-10 14:00:00|168492.3|168402.3|167610.4|167520.4|168732.1|168642.1|167466.4|167372|12068
1594393200000|2020-07-10 15:00:00|167620.3|167530.3|167601.6|167471.6|167854.8|167729|167491.2|167387.8|11148
1594396800000|2020-07-10 16:00:00|167604.9|167474.9|167796.3|167706.3|167867.5|167748.9|167604.9|167474.9|9949
1594400400000|2020-07-10 17:00:00|167796.2|167706.2|167671.7|167541.7|167855.5|167736.6|167513.5|167396.6|8085
1594404000000|2020-07-10 18:00:00|167669.4|167539.4|167754.4|167624.4|167798.9|167668.9|167509.1|167399|7855
1594407600000|2020-07-10 19:00:00|167754.6|167624.6|167767.2|167637.2|167910.3|167780.3|167570.8|167440.8|7876
1594411200000|2020-07-10 20:00:00|167764.4|167634.4|167950.7|167680.7|167989.1|167832.1|167664.5|167470.5|6050
1594584000000|2020-07-12 20:00:00|167989.5|167664.5|168276.5|167951.5|168276.5|167951.5|167912.5|167587.5|11
1594587600000|2020-07-12 21:00:00|168173|167848|167788.6|167513.6|168476.5|168151.5|167683.5|167408.5|1886
1594591200000|2020-07-12 22:00:00|167831.4|167556.4|168346.2|168071.2|168450.7|168175.7|167713|167438|9932
1594594800000|2020-07-12 23:00:00|168377.3|168102.3|168265.5|168001.9|168492.9|168256.8|168159.2|167968.1|8389
1594598400000|2020-07-13 00:00:00|168270.6|167995.6|168099.3|167969.3|168346.9|168117.6|168083.4|167882.3|4464
1594602000000|2020-07-13 01:00:00|168098.9|167968.9|167873.1|167743.1|168163.5|167969.8|167716.9|167518.3|4803
1594605600000|2020-07-13 02:00:00|167876.3|167746.3|167613.5|167483.5|167922.1|167749.9|167527.3|167309.2|4742
1594609200000|2020-07-13 03:00:00|167614|167484|167557.5|167427.5|167667.1|167512.9|167528.9|167330.3|4506
1594612800000|2020-07-13 04:00:00|167557.8|167427.8|167504.9|167374.9|167592.1|167446.6|167495.3|167298.7|3925
1594616400000|2020-07-13 05:00:00|167505.1|167375.1|167284.8|167154.8|167511.1|167381.1|167186.7|167056.7|5096
1594620000000|2020-07-13 06:00:00|167283.6|167153.6|167133.9|167043.9|167615.2|167525.2|167112.1|167022.1|7351
1594623600000|2020-07-13 07:00:00|167133.3|167043.3|167369.8|167279.8|167649.8|167559.8|167086.7|166996.7|10130
1594627200000|2020-07-13 08:00:00|167369.7|167279.7|167881|167791|168090.1|168000.1|167280.4|167190.4|9510
1594630800000|2020-07-13 09:00:00|167874.3|167784.3|167982.3|167892.3|168195.9|168105.9|167635.7|167545.7|9794
1594634400000|2020-07-13 10:00:00|167982.2|167892.2|167444.8|167354.8|168056.1|167966.1|167323.6|167233.6|9499
1594638000000|2020-07-13 11:00:00|167445.5|167355.5|167395.5|167305.5|167678.1|167588.1|167282.9|167192.9|9587
1594641600000|2020-07-13 12:00:00|167398.6|167308.6|167741.2|167651.2|167905|167815|167349.7|167259.7|10226
1594645200000|2020-07-13 13:00:00|167739.6|167649.6|167501.4|167411.4|167818.1|167728.1|167211.8|167121.8|11545
1594648800000|2020-07-13 14:00:00|167499.1|167409.1|166777.9|166687.9|167621.3|167531.3|166640.5|166550.5|11679
1594652400000|2020-07-13 15:00:00|166778.7|166688.7|167011.6|166921.6|167159.5|167069.5|166772.7|166682.7|10496
1594656000000|2020-07-13 16:00:00|167011.7|166921.7|167079|166989|167166.5|167076.5|167006.2|166916.2|8911
1594659600000|2020-07-13 17:00:00|167078.5|166988.5|167339.8|167209.8|167355.5|167246.4|166958.3|166855.8|6971
1594663200000|2020-07-13 18:00:00|167339.3|167209.3|167403.1|167273.1|167740.1|167610.1|167323|167193|9440
1594666800000|2020-07-13 19:00:00|167407.4|167277.4|168394|168264|168510.5|168387.9|167395.1|167265.1|11120
1594670400000|2020-07-13 20:00:00|168391.9|168261.9|168664.6|168460.2|168695.8|168518|168347.7|168217.7|4982
1594674000000|2020-07-13 21:00:00|168638.3|168508.3|168624.5|168349.5|168742.3|168527.6|168466.2|168191.2|3170
1594677600000|2020-07-13 22:00:00|168622.9|168347.9|168509|168234|168626.1|168365|168477.1|168213.7|6201
1594681200000|2020-07-13 23:00:00|168502|168227|168466.3|168336.3|168609.8|168394.2|168295|168107.5|4727
1594684800000|2020-07-14 00:00:00|168536|168261|168570.3|168440.3|168761.3|168551.4|168451.8|168261|4753
1594688400000|2020-07-14 01:00:00|168575.7|168445.7|168577|168447|168807.9|168642|168537.9|168346.6|4623
1594692000000|2020-07-14 02:00:00|168578.2|168448.2|168563.1|168433.1|168746.5|168587.9|168556|168404|3635
1594695600000|2020-07-14 03:00:00|168565.9|168435.9|168545.6|168415.6|168634.9|168480|168514.4|168384.4|3172
1594699200000|2020-07-14 04:00:00|168545.5|168415.5|168611.6|168481.6|168700.2|168519.4|168501.2|168371.2|3187
1594702800000|2020-07-14 05:00:00|168612.1|168482.1|168626.4|168496.4|168724|168594|168488.2|168358.2|4593
1594706400000|2020-07-14 06:00:00|168626.1|168496.1|168355.9|168265.9|168695.1|168565.1|168135.9|168028.3|8333
1594710000000|2020-07-14 07:00:00|168342|168252|168808.9|168718.9|168907.5|168817.5|168030.5|167928.2|10334
1594713600000|2020-07-14 08:00:00|168804.1|168714.1|168227.9|168137.9|168815.3|168725.3|168191.2|168101.2|9956
1594717200000|2020-07-14 09:00:00|168213.1|168123.1|168128.9|168038.9|168579.2|168489.2|167961.6|167871.6|10174
1594720800000|2020-07-14 10:00:00|168137|168047|167983.5|167893.5|168464.7|168374.7|167961.9|167871.9|9806
1594724400000|2020-07-14 11:00:00|167987.5|167897.5|167820.2|167730.2|168303.6|168213.6|167655.4|167555.9|9341
1594728000000|2020-07-14 12:00:00|167817|167727|168247.8|168157.8|168302.1|168212.1|167583.5|167493.5|10938
1594731600000|2020-07-14 13:00:00|168245|168155|167763.7|167673.7|168648.2|168535.5|167681.6|167588|12808
1594735200000|2020-07-14 14:00:00|167766.7|167676.7|168017.5|167927.5|168079|167989|167337.1|167247.1|13211
1594738800000|2020-07-14 15:00:00|168018.6|167928.6|167602.6|167512.6|168279.8|168189.8|167542.5|167452.5|12372
1594742400000|2020-07-14 16:00:00|167603.3|167513.3|167591.8|167501.8|167846.6|167716.6|167389.8|167287.6|8955
1594746000000|2020-07-14 17:00:00|167588.7|167498.7|167551.2|167421.2|167746.8|167616.8|167388.6|167269.5|8749
1594749600000|2020-07-14 18:00:00|167552.5|167422.5|167686.5|167556.5|167766.8|167636.8|167327.8|167225.4|8663
1594753200000|2020-07-14 19:00:00|167685.6|167555.6|167538.8|167408.8|167846.7|167716.7|167501.7|167371.7|8562
1594756800000|2020-07-14 20:00:00|167537.6|167407.6|167636.1|167361.1|167636.1|167503.7|167363.5|167170.8|3504
1594760400000|2020-07-14 21:00:00|167782.6|167507.6|167440.7|167165.7|167838.5|167563.5|167341.3|167066.3|3727
1594764000000|2020-07-14 22:00:00|167440.9|167165.9|167256.6|166981.6|167448.3|167230.9|167170.1|166926.3|3784
1594767600000|2020-07-14 23:00:00|167259.9|166984.9|167209.4|167079.4|167321|167100|167171.3|166948.5|4283
1594771200000|2020-07-15 00:00:00|167192.5|167062.5|166898.6|166768.6|167232.8|167085.7|166684.3|166459.6|6128
1594774800000|2020-07-15 01:00:00|166935.8|166730.5|166747.1|166617.1|166972.6|166790.7|166657.6|166470.1|5549
1594778400000|2020-07-15 02:00:00|166788|166575.5|167077.8|166850.2|167244.2|166994.4|166718.8|166550|5908
1594782000000|2020-07-15 03:00:00|167063.7|166862.6|167255.8|167018.5|167363.5|167140.9|167022.2|166825|4894
1594785600000|2020-07-15 04:00:00|167258.4|167017.1|167050.3|166920.3|167258.4|167068.9|167034.9|166859.7|6884
1594789200000|2020-07-15 05:00:00|167052.5|166922.5|166920.6|166790.6|167130.9|167000.9|166882.8|166752.8|7880
1594792800000|2020-07-15 06:00:00|166919.7|166789.7|167010.7|166920.7|167052.9|166962.9|166572.8|166482.8|8095
1594796400000|2020-07-15 07:00:00|167010.6|166920.6|166486.9|166280.7|167122.9|167032.9|166296.5|166206.5|10592
1594800000000|2020-07-15 08:00:00|166518.5|166273.3|166237.6|166147.6|166653.1|166563.1|166138.3|166048.3|9874
1594803600000|2020-07-15 09:00:00|166217.6|166127.6|166361.5|166271.5|166409.4|166319.4|166182.5|166092.5|9935
1594807200000|2020-07-15 10:00:00|166359.5|166269.5|165509.9|165419.9|166369.8|166279.8|165476|165386|9945
1594810800000|2020-07-15 11:00:00|165510.6|165420.6|165295.7|165205.7|165573.2|165483.2|165260.8|165170.8|9407
1594814400000|2020-07-15 12:00:00|165291.8|165201.8|165331.8|165241.8|165375.4|165285.4|165127.2|165037.2|10888
1594818000000|2020-07-15 13:00:00|165333.9|165243.9|165950.6|165860.6|166039.4|165949.4|165310.9|165220.9|12061
1594821600000|2020-07-15 14:00:00|165951|165861|165401.4|165311.4|166011|165921|165295.1|165205.1|12261
1594825200000|2020-07-15 15:00:00|165404.2|165314.2|165946.2|165856.2|166024|165934|165387.8|165297.8|12229
1594828800000|2020-07-15 16:00:00|165944.4|165854.4|166155.7|166065.7|166215.8|166125.8|165929.9|165839.9|10541
1594832400000|2020-07-15 17:00:00|166155.6|166065.6|166189.1|166059.1|166189.1|166084.6|165841.3|165751.3|8091
1594836000000|2020-07-15 18:00:00|166211|166081|166146.2|166056.2|166255.1|166165.1|166079.3|165989.3|8593
1594839600000|2020-07-15 19:00:00|166147.2|166057.2|166005.4|165915.4|166181.2|166091.2|165961.1|165871.1|8732
1594843200000|2020-07-15 20:00:00|166006.8|165916.8|166047.3|165772.3|166121.8|166031.8|165849|165685.5|4211
1594846800000|2020-07-15 21:00:00|166032.1|165797.1|165934.2|165659.2|166082.5|165807.5|165746.6|165471.6|1693
1594850400000|2020-07-15 22:00:00|165914.6|165639.6|165985.6|165710.6|166073|165798|165894.2|165619.2|3452
1594854000000|2020-07-15 23:00:00|166075|165800|165957.2|165682.2|166075|165800|165835.9|165560.9|3402
1594857600000|2020-07-16 00:00:00|165957.7|165682.7|166111.8|165981.8|166173.9|166019.9|165920.3|165645.3|5662
1594861200000|2020-07-16 01:00:00|166113.1|165983.1|166359.6|166084.6|166359.6|166169.7|166077.3|165855.7|5695
1594864800000|2020-07-16 02:00:00|166336.5|166103.3|166642.8|166512.8|166796.2|166641.1|166207.7|165987.4|6625
1594868400000|2020-07-16 03:00:00|166638|166508|166642.7|166512.7|166769.4|166595|166597.7|166398.7|5197
1594872000000|2020-07-16 04:00:00|166648.2|166518.2|166580.5|166450.5|166661.1|166531.1|166526.1|166417.1|3990
1594875600000|2020-07-16 05:00:00|166587.5|166457.5|166493.3|166403.3|166685.9|166595.9|166484.5|166384.7|4974
1594879200000|2020-07-16 06:00:00|166485.2|166395.2|166816.2|166726.2|166976.7|166886.7|166411.4|166321.4|8826
1594882800000|2020-07-16 07:00:00|166822.3|166732.3|166754.9|166664.9|166943.8|166853.8|166481.1|166391.1|10804
1594886400000|2020-07-16 08:00:00|166747.3|166657.3|166785.5|166695.5|167275.4|167185.4|166534.3|166444.3|9896
1594890000000|2020-07-16 09:00:00|166785.3|166695.3|166942.9|166852.9|166982.8|166892.8|166663.1|166573.1|9470
1594893600000|2020-07-16 10:00:00|166946.4|166856.4|166854.4|166764.4|166976.9|166886.9|166659.8|166569.8|8582
1594897200000|2020-07-16 11:00:00|166856.1|166766.1|166585.2|166495.2|166926.7|166836.7|166553.5|166455.8|8769
1594900800000|2020-07-16 12:00:00|166585.1|166495.1|166591.8|166501.8|166839.8|166736.6|166537.7|166421.2|11350
1594904400000|2020-07-16 13:00:00|166588.2|166498.2|166575.1|166485.1|166724.5|166634.5|166261.7|166171.7|11906
1594908000000|2020-07-16 14:00:00|166577.3|166487.3|166448.2|166358.2|166688.1|166598.1|165983.9|165893.9|11906
1594911600000|2020-07-16 15:00:00|166449.2|166359.2|166466.4|166376.4|166697.2|166607.2|166400.3|166310.3|10243
1594915200000|2020-07-16 16:00:00|166468.4|166378.4|167063.1|166973.1|167083.5|166993.5|166462.6|166372.6|8695
1594918800000|2020-07-16 17:00:00|167062.1|166972.1|167452.7|167362.7|167603.4|167485.8|166990|166900|7709
1594922400000|2020-07-16 18:00:00|167454.2|167364.2|167735.2|167605.2|167854.9|167724.9|167409.2|167312|7851
1594926000000|2020-07-16 19:00:00|167736.4|167606.4|167706.1|167616.1|167914.1|167784.1|167631.4|167529|7594
1594929600000|2020-07-16 20:00:00|167706.9|167616.9|167626.3|167351.3|167807.8|167690|167462.7|167212.8|4000
1594933200000|2020-07-16 21:00:00|167635.9|167360.9|167694.3|167419.3|167783.9|167508.9|167628.8|167353.8|1614
1594936800000|2020-07-16 22:00:00|167692.7|167417.7|167719.1|167444.1|167813.9|167543.2|167674.4|167399.4|3929
1594940400000|2020-07-16 23:00:00|167725.5|167450.5|167575|167300|167763.7|167565.8|167435.5|167241.4|4403
1594944000000|2020-07-17 00:00:00|167574.5|167299.5|167358.4|167228.4|167574.5|167357.3|167328.6|167109|4747
1594947600000|2020-07-17 01:00:00|167360.2|167230.2|167393.6|167263.6|167602.4|167425|167338.3|167131.4|5312
1594951200000|2020-07-17 02:00:00|167394.7|167264.7|167410.4|167280.4|167551.4|167378.1|167316.9|167132.5|4827
1594954800000|2020-07-17 03:00:00|167412|167282|167292|167162|167488.6|167311.2|167270.4|167073.4|6719
1594958400000|2020-07-17 04:00:00|167294.4|167164.4|167252.5|167122.5|167386.2|167227.3|167219.5|167030.3|4308
1594962000000|2020-07-17 05:00:00|167251.8|167121.8|167366.5|167276.5|167445.5|167315.5|167248.3|167121.8|3846
1594965600000|2020-07-17 06:00:00|167370.5|167280.5|167611.5|167521.5|167640.3|167550.3|167119.6|166989.6|8519
1594969200000|2020-07-17 07:00:00|167614.9|167524.9|167529.1|167439.1|167675.6|167585.6|167137.9|167047.9|9292
1594972800000|2020-07-17 08:00:00|167554.9|167464.9|167055.7|166965.7|167587.6|167497.6|167015.5|166925.5|8984
1594976400000|2020-07-17 09:00:00|167055.6|166965.6|167123.7|167033.7|167285.2|167195.2|166841.2|166751.2|7847
1594980000000|2020-07-17 10:00:00|167119.6|167029.6|166565.6|166475.6|167156.8|167066.8|166555.1|166465.1|8167
1594983600000|2020-07-17 11:00:00|166565|166475|166815.6|166725.6|166827.9|166737.9|166559.9|166469.9|9538
1594987200000|2020-07-17 12:00:00|166818.3|166728.3|166997.4|166907.4|167028.5|166938.5|166626.8|166536.8|8835
1594990800000|2020-07-17 13:00:00|166998.6|166908.6|166801.6|166671.6|167120|167017.2|166748.7|166658.7|11319
1594994400000|2020-07-17 14:00:00|166803.7|166673.7|166652.1|166562.1|167075.3|166985.3|166634.5|166544.5|10871
1594998000000|2020-07-17 15:00:00|166652.6|166562.6|166668.8|166578.8|166858.8|166768.8|166412.3|166322.3|9100
1595001600000|2020-07-17 16:00:00|166672.1|166582.1|166689.1|166599.1|166761.2|166671.2|166568.1|166456|7837
1595005200000|2020-07-17 17:00:00|166683.9|166593.9|166888|166758|166888|166771.2|166670.9|166563.3|6705
1595008800000|2020-07-17 18:00:00|166886.4|166756.4|166932.2|166802.2|167003.8|166913.8|166875.3|166745.3|7025
1595012400000|2020-07-17 19:00:00|166932.5|166802.5|166957.8|166827.8|167040.1|166922|166830.8|166700.8|7012
1595016000000|2020-07-17 20:00:00|166956.3|166826.3|166969.5|166694.5|167059.5|166917.5|166923.6|166654.5|3833
1595188800000|2020-07-19 20:00:00|167121.1|166846.1|167192.9|166917.9|167192.9|166917.9|167037.5|166762.5|24
1595192400000|2020-07-19 21:00:00|167088|166813|166905.6|166630.6|167192.9|166917.9|166703.5|166428.5|35
1595196000000|2020-07-19 22:00:00|166900.6|166625.6|167056.7|166786.7|167362.7|167092.7|166836.4|166561.4|1243
1595199600000|2020-07-19 23:00:00|167089.2|166819.2|166917.1|166647.1|167138.5|166897.1|166864|166606.3|2643
1595203200000|2020-07-20 00:00:00|166911.4|166641.4|167107.1|166837.1|167126.4|166901.6|166778.8|166575.1|11881
1595206800000|2020-07-20 01:00:00|167105.7|166835.7|167695.2|167462.1|167796.2|167547.7|166947.6|166731.9|10301
1595210400000|2020-07-20 02:00:00|167708.6|167461.2|167546.8|167322.2|167793.2|167555.4|167449.2|167266.1|5375
1595214000000|2020-07-20 03:00:00|167548.2|167319.7|167504.5|167299.6|167590|167382.2|167433.3|167260.8|2967
1595217600000|2020-07-20 04:00:00|167501.3|167299.4|167519.3|167288.4|167579.8|167381.9|167424|167257.9|3583
1595221200000|2020-07-20 05:00:00|167499|167291.3|167217.7|167087.7|167567.7|167373.8|167199.5|167069.5|8391
1595224800000|2020-07-20 06:00:00|167212|167082|167220.2|167090.2|167315|167185|166990.6|166860.6|9360
1595228400000|2020-07-20 07:00:00|167216.8|167086.8|167210.3|167120.3|167645.1|167542.2|167089.4|166984.8|11219
1595232000000|2020-07-20 08:00:00|167209.3|167119.3|166875.4|166785.4|167420.7|167330.7|166798.8|166708.8|10696
1595235600000|2020-07-20 09:00:00|166874.8|166784.8|166707|166617|166920.4|166830.4|166642.8|166534.8|9780
1595239200000|2020-07-20 10:00:00|166708.4|166618.4|166900.2|166810.2|166977|166887|166666.2|166576.2|9444
1595242800000|2020-07-20 11:00:00|166900.4|166810.4|167105.8|167015.8|167132.5|167032.1|166661.7|166571.7|9707
1595246400000|2020-07-20 12:00:00|167102.9|167012.9|167389.7|167299.7|167448.4|167358.4|167052.9|166962.9|11283
1595250000000|2020-07-20 13:00:00|167393|167303|167150.6|167060.6|167394.8|167303|166780.4|166690.4|12010
1595253600000|2020-07-20 14:00:00|167150.9|167060.9|166801.4|166711.4|167211|167092.3|166672.9|166582.9|12294
1595257200000|2020-07-20 15:00:00|166803|166713|166793.3|166703.3|167021.7|166924.4|166751.1|166661.1|10138
1595260800000|2020-07-20 16:00:00|166793|166703|166866.2|166776.2|166886.3|166789.3|166609.8|166502.6|8182
1595264400000|2020-07-20 17:00:00|166867|166777|166903.4|166813.4|167009.7|166919.7|166864.1|166774.1|8186
1595268000000|2020-07-20 18:00:00|166903.7|166813.7|166578.3|166448.3|166927.3|166826.5|166507.1|166387.4|8885
1595271600000|2020-07-20 19:00:00|166580.4|166450.4|166574.6|166444.6|166667.6|166558.2|166506.6|166384.9|6802
1595275200000|2020-07-20 20:00:00|166574.2|166444.2|166520|166250|166646.3|166516.3|166178.3|166048.3|4009
1595278800000|2020-07-20 21:00:00|166531.1|166261.1|166289.1|166019.1|166669.1|166399.1|166282|166012|1790
1595282400000|2020-07-20 22:00:00|166295.5|166025.5|166449.1|166179.1|166616.4|166346.4|166279.7|166009.7|12088
1595286000000|2020-07-20 23:00:00|166454.1|166184.1|166341.3|166113.6|166491.3|166221.3|166268.1|166036.6|5112
1595289600000|2020-07-21 00:00:00|166318.9|166101.7|166136.5|166006.5|166342.7|166128.1|166078.1|165918.1|4969
1595293200000|2020-07-21 01:00:00|166137.6|166007.6|166188.6|165972.3|166233.1|166040.4|166093.3|165908.1|5400
1595296800000|2020-07-21 02:00:00|166188.9|166014.3|166151.7|166021.7|166252.9|166062.7|166078.7|165877|4463
1595300400000|2020-07-21 03:00:00|166149.4|166019.4|166169.7|166039.7|166260|166089.8|166086.9|165889.8|4686
1595304000000|2020-07-21 04:00:00|166167.2|166037.2|166230.3|166100.3|166316.1|166145.7|166147.7|165964.4|3802
1595307600000|2020-07-21 05:00:00|166230.2|166100.2|166135|166005|166480.5|166350.5|166109.7|165979.7|4526
1595311200000|2020-07-21 06:00:00|166138.9|166008.9|165588.9|165498.9|166248.3|166118.3|165571.2|165481.2|7406
1595314800000|2020-07-21 07:00:00|165588.2|165498.2|165567.6|165477.6|165754.8|165664.8|165167.5|165077.5|9862
1595318400000|2020-07-21 08:00:00|165568.6|165478.6|165503|165413|165681.9|165591.9|165278.5|165188.5|8448
1595322000000|2020-07-21 09:00:00|165506.2|165416.2|165278|165188|165655.7|165565.7|165187.2|165097.2|7884
1595325600000|2020-07-21 10:00:00|165271|165181|164843.7|164753.7|165303.8|165213.8|164689|164599|7832
1595329200000|2020-07-21 11:00:00|164843.8|164753.8|164957.2|164867.2|165125.6|165035.6|164775.8|164685.8|8455
1595332800000|2020-07-21 12:00:00|164951.5|164861.5|164804.6|164714.6|165124.2|165034.2|164621.2|164531.2|9730
1595336400000|2020-07-21 13:00:00|164807.6|164717.6|164949.6|164859.6|165186.3|165096.3|164690.4|164600.4|10634
1595340000000|2020-07-21 14:00:00|164948.8|164858.8|164779.7|164689.7|165038.6|164948.6|164668.4|164578.4|11621
1595343600000|2020-07-21 15:00:00|164779.2|164689.2|164695.1|164605.1|164798.9|164708.9|164329.8|164239.8|10261
1595347200000|2020-07-21 16:00:00|164694.5|164604.5|164494.6|164404.6|164789.6|164699.6|164470.8|164360.9|8691
1595350800000|2020-07-21 17:00:00|164499.3|164409.3|164181.9|164091.9|164673.5|164543.5|164167.5|164056.3|7038
1595354400000|2020-07-21 18:00:00|164182.5|164092.5|163802.2|163672.2|164182.5|164092.5|163785.1|163655.1|7309
1595358000000|2020-07-21 19:00:00|163807.1|163677.1|164075.7|163945.7|164330.8|164200.8|163672.7|163542.7|8085
1595361600000|2020-07-21 20:00:00|164080.1|163950.1|164274|164004|164328.3|164111|164045.3|163915.3|4443
1595365200000|2020-07-21 21:00:00|164274.4|164004.4|164465.7|164195.7|164500.2|164230.2|164135.1|163865.1|2687
1595368800000|2020-07-21 22:00:00|164448.6|164178.6|164314.4|164044.4|164457.7|164187.7|164237.4|163967.4|3828
1595372400000|2020-07-21 23:00:00|164320.2|164050.2|164226.2|164096.2|164364.1|164127.3|164144.2|163968|4882
1595376000000|2020-07-22 00:00:00|164224.3|164094.3|164256.9|164126.9|164365.2|164204|164143.2|163982.1|5079
1595379600000|2020-07-22 01:00:00|164265.4|164135.4|163986.9|163856.9|164376|164191.4|163956.6|163769.1|4438
1595383200000|2020-07-22 02:00:00|163988.2|163858.2|163911.1|163781.1|163992.6|163858.2|163868.7|163671.5|3186
1595386800000|2020-07-22 03:00:00|163911|163781|164017.7|163887.7|164117.8|163921.1|163901|163717.4|4591
1595390400000|2020-07-22 04:00:00|164016.3|163886.3|164077.9|163947.9|164134.1|163983.4|163972.4|163782.9|3899
1595394000000|2020-07-22 05:00:00|164076.2|163946.2|163971.2|163841.2|164172.8|164042.8|163968|163838|6056
1595397600000|2020-07-22 06:00:00|163965|163835|164358.9|164228.9|164699.7|164569.7|163927.1|163797.1|10033
1595401200000|2020-07-22 07:00:00|164359.9|164229.9|165035.5|164905.5|165309.9|165179.9|164055.3|163950.6|12281
1595404800000|2020-07-22 08:00:00|165036.1|164906.1|164819|164729|165247.5|165129.9|164740.4|164621.3|12217
1595408400000|2020-07-22 09:00:00|164814.2|164724.2|164672.9|164582.9|164995.5|164885.8|164392.5|164284.3|11162
1595412000000|2020-07-22 10:00:00|164672|164582|164573.1|164443.1|164824.1|164701.8|164468.6|164365.4|10641
1595415600000|2020-07-22 11:00:00|164564.7|164434.7|163722.1|163592.1|164574.2|164444.2|163703.1|163573.1|10658
1595419200000|2020-07-22 12:00:00|163723|163593|163845.6|163755.6|163929.2|163839.2|163482.2|163392.2|11554
1595422800000|2020-07-22 13:00:00|163850.3|163760.3|163845.9|163755.9|164356.9|164266.9|163814.3|163724.3|12044
1595426400000|2020-07-22 14:00:00|163844.1|163754.1|164300.3|164210.3|164448.7|164358.7|163802.8|163712.8|12147
1595430000000|2020-07-22 15:00:00|164298.3|164208.3|164646.7|164556.7|164729.4|164617.4|164270|164180|11997
1595433600000|2020-07-22 16:00:00|164639.6|164549.6|164702.9|164612.9|164775.4|164685.4|164486|164383.4|9470
1595437200000|2020-07-22 17:00:00|164700.3|164610.3|164986.3|164896.3|165086.5|164964.7|164556.3|164466.3|8580
1595440800000|2020-07-22 18:00:00|164984.9|164894.9|165074.6|164944.6|165098.6|164987.6|164743.9|164639.4|8240
1595444400000|2020-07-22 19:00:00|165071.7|164941.7|164837.1|164707.1|165071.7|164941.7|164791.8|164661.8|5974
1595448000000|2020-07-22 20:00:00|164845.3|164715.3|164976.3|164706.3|165009.6|164879.6|164773.5|164644.6|4598
1595451600000|2020-07-22 21:00:00|164892.5|164622.5|164811.4|164541.4|164978.8|164708.8|164425.2|164155.2|1206
1595455200000|2020-07-22 22:00:00|164817.4|164547.4|164738.6|164468.6|164841.9|164571.9|164591.5|164321.5|5741
1595458800000|2020-07-22 23:00:00|164743|164473|164962.2|164715.8|165050.1|164781.5|164592.2|164322.2|10463
1595462400000|2020-07-23 00:00:00|164954.5|164684.5|164873.6|164603.6|165007.4|164767.8|164757.9|164540.5|10126
1595466000000|2020-07-23 01:00:00|164881.5|164611.5|164825.5|164592.1|164902.9|164721.4|164677.9|164478|10781
1595469600000|2020-07-23 02:00:00|164827.1|164595.2|165028.6|164898.6|165151.2|164961.3|164723.5|164529.9|7776
1595473200000|2020-07-23 03:00:00|165026.6|164896.6|164808.4|164678.4|165087.3|164904|164781.5|164620.3|6678
1595476800000|2020-07-23 04:00:00|164808|164678|164688.1|164558.1|164879.3|164708|164654.3|164500.1|6220
1595480400000|2020-07-23 05:00:00|164688.6|164558.6|164662|164532|164775.8|164645.8|164627.1|164503.9|5386
1595484000000|2020-07-23 06:00:00|164653.7|164523.7|164256.5|164166.5|164670.5|164540.5|164216|164100.9|8008
1595487600000|2020-07-23 07:00:00|164257.6|164167.6|164512.4|164422.4|165031.5|164941.5|164087.3|163997.3|9753
1595491200000|2020-07-23 08:00:00|164512.8|164422.8|164892.5|164802.5|164898.6|164808.6|164470.3|164380.3|9034
1595494800000|2020-07-23 09:00:00|164869|164779|165514.9|165424.9|165798.2|165708.2|164839.9|164749.9|8429
1595498400000|2020-07-23 10:00:00|165505.3|165415.3|165575.4|165485.4|166172.8|166082.8|165457.7|165367.7|8694
1595502000000|2020-07-23 11:00:00|165575.7|165485.7|166232.2|166142.2|166427.6|166337.6|165449.5|165359.5|9141
1595505600000|2020-07-23 12:00:00|166235|166145|166975.9|166885.9|167047.8|166945.4|166095.7|166005.7|10523
1595509200000|2020-07-23 13:00:00|166988.4|166898.4|165576.7|165486.7|167066.9|166900|165310.8|165220.8|10650
1595512800000|2020-07-23 14:00:00|165576.9|165486.9|165522.2|165432.2|165962|165872|165304.6|165214.6|10422
1595516400000|2020-07-23 15:00:00|165514.6|165424.6|165575.6|165485.6|165730|165640|165183.1|165093.1|10702
1595520000000|2020-07-23 16:00:00|165574.4|165484.4|166277.4|166187.4|166344.6|166254.6|165563.3|165473.3|9864
1595523600000|2020-07-23 17:00:00|166275.5|166185.5|166735.4|166645.4|167016.8|166926.8|166071.6|165981.6|9694
1595527200000|2020-07-23 18:00:00|166734|166644|166600.8|166510.8|166998.3|166908.3|166516.2|166426.2|9661
1595530800000|2020-07-23 19:00:00|166600.7|166510.7|166623|166533|167000.3|166910.3|166519.1|166429.1|8720
1595534400000|2020-07-23 20:00:00|166619.1|166529.1|166789|166519|166874.9|166727.8|166529.2|166439.2|4387
1595538000000|2020-07-23 21:00:00|166737.1|166467.1|166568.6|166298.6|166774.1|166504.1|165983.5|165713.5|1489
1595541600000|2020-07-23 22:00:00|166594|166324|166474.6|166204.6|166795.6|166525.6|166124.2|165854.2|7930
1595545200000|2020-07-23 23:00:00|166477.1|166207.1|166601.1|166398.3|166768.7|166516.8|166461.3|166191.3|5459
1595548800000|2020-07-24 00:00:00|166598.7|166358.6|166411.9|166187.3|166619.6|166432.6|166349.8|166168.8|5157
1595552400000|2020-07-24 01:00:00|166412.2|166187.5|166366.6|166236.6|166607.2|166413.2|166188.6|166027|5335
1595556000000|2020-07-24 02:00:00|166365.2|166235.2|166558.1|166428.1|166655.8|166477.7|166338.7|166174.1|5565
1595559600000|2020-07-24 03:00:00|166557.9|166427.9|166918.8|166676.8|166933.5|166784.9|166500.9|166321.7|5848
1595563200000|2020-07-24 04:00:00|166873.5|166743.5|167042.7|166952.7|167099.5|166982.6|166852.2|166636.2|5845
1595566800000|2020-07-24 05:00:00|167046.4|166956.4|167227.5|167137.5|167438.8|167310.5|167019.2|166929.2|5994
1595570400000|2020-07-24 06:00:00|167227|167137|166724.7|166634.7|167227|167137|166574.2|166484.2|9988
1595574000000|2020-07-24 07:00:00|166716.9|166626.9|167624.4|167534.4|168141.4|168051.4|166706.5|166616.5|12179
1595577600000|2020-07-24 08:00:00|167630.1|167540.1|167448.4|167358.4|167943.5|167853.5|167331.6|167241.6|11544
1595581200000|2020-07-24 09:00:00|167444.8|167354.8|167408.8|167318.8|167625.6|167535.6|167220.9|167130.9|10731
1595584800000|2020-07-24 10:00:00|167406.3|167316.3|167802.8|167712.8|167965.2|167875.2|167189.6|167099.6|10954
1595588400000|2020-07-24 11:00:00|167801.7|167711.7|167645|167555|167934.5|167844.5|167497.1|167407.1|10923
1595592000000|2020-07-24 12:00:00|167641.1|167551.1|167119.1|167029.1|167754.7|167664.7|166946.4|166856.4|11560
1595595600000|2020-07-24 13:00:00|167117.7|167027.7|167181.8|167091.8|167522.7|167432.7|166912.9|166822.9|12362
1595599200000|2020-07-24 14:00:00|167180.5|167090.5|166847.9|166757.9|167217.6|167127.6|166542.2|166452.2|12783
1595602800000|2020-07-24 15:00:00|166842.6|166752.6|167029.2|166939.2|167097.7|167007.7|166765.4|166675.4|12054
1595606400000|2020-07-24 16:00:00|167026.6|166936.6|166712.7|166622.7|167255.6|167165.6|166633.7|166543.7|9932
1595610000000|2020-07-24 17:00:00|166711.8|166621.8|166669.4|166579.4|166984.9|166894.9|166610|166520|8515
1595613600000|2020-07-24 18:00:00|166668.8|166578.8|166577.4|166487.4|166746.3|166656.3|166533.2|166443.2|8485
1595617200000|2020-07-24 19:00:00|166586.8|166496.8|166780.7|166650.7|166995.3|166865.3|166509.4|166419.4|8086
1595620800000|2020-07-24 20:00:00|166786|166656|166810|166540|166979.8|166709.8|166375.4|166205.6|4088
1595793600000|2020-07-26 20:00:00|166829|166509|166829|166509|166829|166509|166829|166509|1
1595797200000|2020-07-26 21:00:00|167225.1|166900.1|167172.6|166847.6|167271.6|166946.6|167162.3|166837.3|268
1595800800000|2020-07-26 22:00:00|167165|166840|167039.3|166769.3|167678.5|167408.5|166938.3|166668.3|6228
1595804400000|2020-07-26 23:00:00|167037.6|166767.6|166840.9|166570.9|167090.1|166820.1|166819.9|166570.9|4528
1595808000000|2020-07-27 00:00:00|166845|166575|166430|166227.9|166852.5|166660.5|166396|166193.5|5302
1595811600000|2020-07-27 01:00:00|166459.7|166197.3|166020.5|165814.7|166469.3|166305|165943.4|165728.6|5327
1595815200000|2020-07-27 02:00:00|165984.6|165854.6|166004.6|165874.6|166383.2|166195.6|165957.7|165789.3|4940
1595818800000|2020-07-27 03:00:00|166004|165874|165862.6|165732.6|166074|165927.3|165770.2|165595.7|5225
1595822400000|2020-07-27 04:00:00|165863.2|165733.2|165811.3|165681.3|165943|165760.3|165703.4|165550.1|4834
1595826000000|2020-07-27 05:00:00|165811.9|165681.9|166059.5|165969.5|166171|166060.8|165773.5|165671.6|5600
1595829600000|2020-07-27 06:00:00|166060|165970|165468.2|165378.2|166064.6|165974.6|165327.5|165237.5|8172
1595833200000|2020-07-27 07:00:00|165468.3|165378.3|165640.9|165550.9|165910.9|165820.9|165314.8|165224.8|9950
1595836800000|2020-07-27 08:00:00|165649.1|165559.1|165375.8|165285.8|165663.2|165573.2|165122.1|165032.1|9806
1595840400000|2020-07-27 09:00:00|165375.6|165285.6|164631.8|164541.8|165478|165388|164614.9|164524.9|8210
1595844000000|2020-07-27 10:00:00|164629.2|164539.2|164382.1|164292.1|164836.3|164746.3|164376.8|164286.8|9012
1595847600000|2020-07-27 11:00:00|164381.1|164291.1|164423.7|164333.7|164635.3|164545.3|164367.2|164277.2|9874
1595851200000|2020-07-27 12:00:00|164424.2|164334.2|164676.1|164586.1|164865.9|164775.9|164404.9|164298.5|9934
1595854800000|2020-07-27 13:00:00|164677.5|164587.5|164661.3|164571.3|165090.2|165000.2|164511.5|164421.5|11071
1595858400000|2020-07-27 14:00:00|164662.3|164572.3|164039.6|163949.6|164763.6|164673.6|164002.4|163912.4|11197
1595862000000|2020-07-27 15:00:00|164044.2|163954.2|164282|164192|164359.5|164269.5|163968.5|163878.5|10259
1595865600000|2020-07-27 16:00:00|164281.5|164191.5|164371.1|164281.1|164466.9|164376.9|164023.3|163933.3|7618
1595869200000|2020-07-27 17:00:00|164370.1|164280.1|164278.3|164188.3|164530.1|164440.1|164243.7|164153.7|6162
1595872800000|2020-07-27 18:00:00|164278.9|164188.9|164441.3|164311.3|164548.3|164418.3|164074.1|163984.1|6357
1595876400000|2020-07-27 19:00:00|164440.6|164310.6|164580.4|164450.4|164765.8|164635.8|164406.7|164284|7437
1595880000000|2020-07-27 20:00:00|164579|164449|164380.6|164110.6|164611.4|164497.2|164223.9|163970.7|5475
1595883600000|2020-07-27 21:00:00|164381.4|164111.4|164370.7|164100.7|164511.8|164241.8|164212.9|163942.9|2161
1595887200000|2020-07-27 22:00:00|164367.4|164097.4|164263.2|163993.2|164458|164204.2|164115.7|163915.6|4512
1595890800000|2020-07-27 23:00:00|164249.4|164008.8|164123|163993|164319.6|164129.9|164093.6|163929.3|2904
1595894400000|2020-07-28 00:00:00|164115.5|163985.5|164121.5|163991.5|164285.9|164142.9|164101.7|163931.6|5016
1595898000000|2020-07-28 01:00:00|164127.2|163997.2|163948.8|163818.8|164136|164006|163684.7|163507.4|6115
1595901600000|2020-07-28 02:00:00|163950.2|163820.2|163966|163836|164043|163862.8|163746|163595.3|6126
1595905200000|2020-07-28 03:00:00|163965.2|163835.2|164416|164286|164485.4|164355.4|163946.1|163788.2|6066
1595908800000|2020-07-28 04:00:00|164414.8|164284.8|164592.5|164462.5|164655.1|164517.7|164365.6|164181.6|7271
1595912400000|2020-07-28 05:00:00|164593|164463|164610.8|164480.8|164894.1|164764.1|164575.1|164445.1|8458
1595916000000|2020-07-28 06:00:00|164606|164476|164762.7|164632.7|164832.3|164742.3|164241.9|164111.9|10070
1595919600000|2020-07-28 07:00:00|164774.5|164684.5|165421.8|165331.8|165430.8|165340.8|164404.4|164292.4|11071
1595923200000|2020-07-28 08:00:00|165415.4|165325.4|165005.9|164915.9|165421.8|165331.8|164887.5|164797.5|10828
1595926800000|2020-07-28 09:00:00|165007.7|164917.7|165115.4|165025.4|165296.5|165206.5|164741.4|164651.4|9651
1595930400000|2020-07-28 10:00:00|165115.5|165025.5|165211.6|165121.6|165580.7|165490.7|165092.5|165002.5|11054
1595934000000|2020-07-28 11:00:00|165211.1|165121.1|165973.3|165883.3|166113.4|166023.4|165128.7|165038.7|10521
1595937600000|2020-07-28 12:00:00|165973.9|165883.9|165603.1|165513.1|166032|165942|165484.7|165394.7|11338
1595941200000|2020-07-28 13:00:00|165604.1|165514.1|165906.9|165776.9|165957.8|165867.8|165330.4|165200.4|12182
1595944800000|2020-07-28 14:00:00|165907.9|165777.9|165477.9|165387.9|165978.7|165848.7|165356.1|165244|12812
1595948400000|2020-07-28 15:00:00|165478.2|165388.2|165505.7|165415.7|165740.9|165648.2|165210.1|165120.1|11253
1595952000000|2020-07-28 16:00:00|165506.4|165416.4|165234.2|165144.2|165737.8|165629.4|165207.5|165077.5|8874
1595955600000|2020-07-28 17:00:00|165226|165136|165017.1|164927.1|165382.1|165270.3|164999.4|164890.6|8655
1595959200000|2020-07-28 18:00:00|165017|164927|165016.3|164886.3|165335.5|165238.4|164851|164740.8|9347
1595962800000|2020-07-28 19:00:00|165015.9|164885.9|165396.1|165266.1|165544.8|165414.8|164934.2|164804.2|9404
1595966400000|2020-07-28 20:00:00|165393.8|165263.8|165363.6|165097.5|165473.3|165343.3|165313.7|165094.1|5650
1595970000000|2020-07-28 21:00:00|165289.6|165159.6|165402.9|165132.9|165503.9|165233.9|165288.1|165083.9|2784
1595973600000|2020-07-28 22:00:00|165381.6|165111.6|165309.6|165039.6|165509.1|165239.1|165083.5|164813.5|7816
1595977200000|2020-07-28 23:00:00|165309.3|165039.3|165156.7|164918.7|165446.4|165176.4|165013.5|164814.5|5880
1595980800000|2020-07-29 00:00:00|165190|164920|165020|164890|165383.6|165113.6|164987.6|164836.6|5857
1595984400000|2020-07-29 01:00:00|165020.1|164890.1|165149.1|165019.1|165438.1|165270.7|164934.6|164767.7|6116
1595988000000|2020-07-29 02:00:00|165149.3|165019.3|164897.5|164767.5|165303.7|165116.2|164848.1|164699.3|7246
1595991600000|2020-07-29 03:00:00|164898|164768|164862.4|164732.4|165047.6|164847.6|164800.5|164616.6|5266
1595995200000|2020-07-29 04:00:00|164863.2|164733.2|165069.7|164939.7|165130.9|164957.1|164802.2|164664.1|5679
1595998800000|2020-07-29 05:00:00|165069|164939|164969.8|164839.8|165154.1|165024.1|164916.1|164786.1|5797
1596002400000|2020-07-29 06:00:00|164966|164836|164680.5|164590.5|165000.9|164870.9|164512.8|164402.1|7343
1596006000000|2020-07-29 07:00:00|164675|164585|164583.6|164313.6|164683.3|164593.3|163883|163769.3|9871
1596009600000|2020-07-29 08:00:00|164438.9|164308.9|164422.9|164332.9|164567.1|164377.8|164132.6|164026|9343
1596013200000|2020-07-29 09:00:00|164423.2|164333.2|164709.3|164619.3|164789.7|164686.9|164389.5|164299.5|8297
1596016800000|2020-07-29 10:00:00|164707.5|164617.5|164701.5|164611.5|164895.3|164805.3|164598.2|164508.2|9418
1596020400000|2020-07-29 11:00:00|164706.7|164616.7|164861.3|164771.3|164995.1|164905.1|164618.3|164528.3|8405
1596024000000|2020-07-29 12:00:00|164861.6|164771.6|165082.5|164992.5|165385.3|165295.3|164861.6|164771.6|9826
1596027600000|2020-07-29 13:00:00|165085|164995|165088|164998|165275.7|165185.7|164805.2|164715.2|11081
1596031200000|2020-07-29 14:00:00|165082.9|164992.9|165293.1|165203.1|165744.2|165654.2|164868.3|164778.3|10607
1596034800000|2020-07-29 15:00:00|165296.7|165206.7|165096|165006|165450.6|165360.6|165035.9|164945.9|10014
1596038400000|2020-07-29 16:00:00|165094.1|165004.1|165592.3|165462.3|165606|165483.8|165077.5|164987.5|7767
1596042000000|2020-07-29 17:00:00|165588.1|165458.1|165835.4|165565.4|165840.8|165738.6|165520.8|165376|7516
1596045600000|2020-07-29 18:00:00|165835.5|165565.5|166229|166099|166303.5|166199.1|165357.5|165245.4|9563
1596049200000|2020-07-29 19:00:00|166222.7|166092.7|165661.2|165531.2|166306.6|166189.1|165558.1|165428.1|10494
1596052800000|2020-07-29 20:00:00|165659.2|165529.2|165581.4|165311.4|165724|165533.5|165430.3|165180.7|4315
1596056400000|2020-07-29 21:00:00|165619.6|165349.6|165679.3|165409.3|165950.6|165680.6|165490.7|165220.7|2479
1596060000000|2020-07-29 22:00:00|165671.7|165401.7|165596.6|165326.6|165868.9|165598.9|165458.1|165188.1|8901
1596063600000|2020-07-29 23:00:00|165602.1|165332.1|165599.7|165469.7|165737.8|165535.3|165313.1|165076.8|5794
1596067200000|2020-07-30 00:00:00|165669.1|165411.7|165694.3|165440.1|165885.4|165681.7|165523.7|165295.7|6448
1596070800000|2020-07-30 01:00:00|165691.5|165442.5|165814|165684|165895.1|165742.9|165605.5|165380.3|7521
1596074400000|2020-07-30 02:00:00|165814.1|165684.1|165928.2|165798.2|166035.6|165860.7|165771.1|165604.7|6710
1596078000000|2020-07-30 03:00:00|165928.9|165798.9|165931.1|165801.1|165991.3|165804|165720.6|165569|6079
1596081600000|2020-07-30 04:00:00|165934.5|165804.5|166075.9|165945.9|166080.8|165950.8|165875.9|165714.6|5210
1596085200000|2020-07-30 05:00:00|166078.6|165948.6|166612.5|166482.5|166632.5|166502.5|166076.1|165946.1|6456
1596088800000|2020-07-30 06:00:00|166613|166483|167058.1|166968.1|167283.4|167193.4|166471.2|166357.2|10409
1596092400000|2020-07-30 07:00:00|167065.4|166975.4|167736.3|167646.3|168092.1|167983.5|167056.9|166966.9|11209
1596096000000|2020-07-30 08:00:00|167728|167638|168070.7|167980.7|168088.4|167998.4|167630.3|167540.3|11888
1596099600000|2020-07-30 09:00:00|168055.5|167965.5|167773.4|167683.4|168568.5|168478.5|167596.1|167506.1|10899
1596103200000|2020-07-30 10:00:00|167773.6|167683.6|168215|168125|168318.3|168228.3|167770.7|167680.7|9906
1596106800000|2020-07-30 11:00:00|168211.5|168121.5|167844.2|167754.2|168212.7|168122.7|167755.9|167665.9|11547
1596110400000|2020-07-30 12:00:00|167834.9|167744.9|167811.1|167721.1|168327.5|168197.5|167711|167621|11353
1596114000000|2020-07-30 13:00:00|167814.9|167724.9|168255.5|168165.5|168287|168197|167552.4|167462.4|12773
1596117600000|2020-07-30 14:00:00|168256.3|168166.3|168849.5|168759.5|169537|169447|168212.2|168122.2|13154
1596121200000|2020-07-30 15:00:00|168847.9|168757.9|169246.3|169156.3|169273.8|169183.8|168709.9|168619.9|12391
1596124800000|2020-07-30 16:00:00|169245.1|169155.1|168332|168242|169247.8|169157.8|168325.5|168235.5|10174
1596128400000|2020-07-30 17:00:00|168330.9|168240.9|167946.6|167856.6|168398.3|168308.3|167812.4|167722.4|9817
1596132000000|2020-07-30 18:00:00|167954.9|167864.9|167718.5|167588.5|168077.4|167975.4|167695.1|167582.2|9865
1596135600000|2020-07-30 19:00:00|167686|167596|167935.9|167845.9|168074.5|167961.3|167686|167573.8|8975
1596139200000|2020-07-30 20:00:00|167955.1|167825.1|167721.3|167451.3|167955.3|167842|167486.9|167283.7|5552
1596142800000|2020-07-30 21:00:00|167800.2|167530.2|167826.9|167556.9|167943.6|167673.6|167745.9|167475.9|1696
1596146400000|2020-07-30 22:00:00|167837.3|167567.3|167675|167405|168128.5|167858.5|167409.7|167139.7|6869
1596150000000|2020-07-30 23:00:00|167676.4|167406.4|167452.9|167237.6|167903.2|167643.5|167402.9|167227.8|9440
1596153600000|2020-07-31 00:00:00|167442.6|167228.5|167533.8|167322|167582.2|167410.2|167038.1|166780.8|7278
1596157200000|2020-07-31 01:00:00|167501.7|167371.7|167011|166881|167791.3|167600.4|166999.3|166859.4|8169
1596160800000|2020-07-31 02:00:00|167012.9|166882.9|167302.5|167172.5|167429.1|167242.1|166992|166802.6|6902
1596164400000|2020-07-31 03:00:00|167302.9|167172.9|167599.8|167387.4|167732.3|167571.3|167302.9|167144.7|5618
1596168000000|2020-07-31 04:00:00|167553.7|167423.7|167571.4|167441.4|167856.5|167670.7|167430.7|167270.2|5221
1596171600000|2020-07-31 05:00:00|167613.9|167384.8|167710.4|167580.4|167722.6|167592.6|167478.5|167348.5|6156
1596175200000|2020-07-31 06:00:00|167713|167583|167528.7|167398.7|168052.8|167922.8|167238|167121.4|9033
1596178800000|2020-07-31 07:00:00|167537.5|167407.5|168618.1|168488.1|168721.9|168631.9|167383.1|167253.1|11094
1596182400000|2020-07-31 08:00:00|168599.7|168509.7|169371.4|169281.4|169555.2|169465.2|168208.5|168118.5|9899
1596186000000|2020-07-31 09:00:00|169371|169281|169183.8|169093.8|169984.1|169894.1|169171.2|169081.2|10527
1596189600000|2020-07-31 10:00:00|169203.4|169073.4|169310.6|169220.6|169410.9|169286.3|168693.9|168591|9040
1596193200000|2020-07-31 11:00:00|169310.7|169220.7|169740.2|169610.2|170083.1|169993.1|169091.8|169001.8|9955
1596196800000|2020-07-31 12:00:00|169735.2|169605.2|169435.5|169345.5|169817.9|169727.9|169180.7|169016.5|9757
1596200400000|2020-07-31 13:00:00|169434.6|169344.6|169535.4|169405.4|170031.5|169941.5|169328.7|169238.4|11762
1596204000000|2020-07-31 14:00:00|169542.5|169412.5|170348.1|170218.1|170753.8|170663.8|169460.1|169370.1|12587
1596207600000|2020-07-31 15:00:00|170325.7|170195.7|170112.5|170022.5|170384|170254|169552.4|169462.4|11681
1596211200000|2020-07-31 16:00:00|170114|170024|170297.7|170207.7|170644.2|170554.2|170113.2|169999.5|10974
1596214800000|2020-07-31 17:00:00|170297.5|170207.5|170390.9|170300.9|170446.6|170356.6|170052.6|169962.6|8481
1596218400000|2020-07-31 18:00:00|170387.1|170297.1|170685.4|170555.4|170758.4|170668.4|170184.6|170074.6|8475
1596222000000|2020-07-31 19:00:00|170668.3|170578.3|170994.1|170904.1|171024.1|170934.1|170668.3|170568.3|8584
1596225600000|2020-07-31 20:00:00|170984.4|170894.4|170842.4|170572.4|171049.4|170959.4|170767.6|170541.5|4252
1596398400000|2020-08-02 20:00:00|170650.5|170325.5|170530.5|170205.5|170671.2|170346.2|170517.6|170192.6|30
1596402000000|2020-08-02 21:00:00|170522.4|170197.4|170551.8|170226.8|170627.7|170302.7|170464.5|170139.5|2250
1596405600000|2020-08-02 22:00:00|170550.9|170225.9|170657.1|170387.1|170770.6|170590.6|170229.4|169966.2|4843
1596409200000|2020-08-02 23:00:00|170651|170381|170491.3|170221.3|170935.7|170665.7|170443.9|170173.9|6910
1596412800000|2020-08-03 00:00:00|170491.2|170221.2|170881.9|170751.9|171176.1|170906.1|170413.1|170143.1|10462
1596416400000|2020-08-03 01:00:00|170880.5|170750.5|170681.1|170551.1|171099.2|170969.2|170271.1|170001.1|10810
1596420000000|2020-08-03 02:00:00|170680.3|170550.3|170771.4|170641.4|170849.8|170676.6|170676.8|170507.5|8485
1596423600000|2020-08-03 03:00:00|170768.4|170638.4|170828.2|170698.2|170882.3|170733|170693.5|170515|6136
1596427200000|2020-08-03 04:00:00|170829.3|170699.3|170674.5|170544.5|170883.4|170724.8|170467.3|170197.3|9412
1596430800000|2020-08-03 05:00:00|170677.8|170547.8|170664.1|170534.1|170733.4|170603.4|170485.7|170215.7|10079
1596434400000|2020-08-03 06:00:00|170672.5|170542.5|171750.2|171660.2|171814|171724|170621.7|170491.7|9840
1596438000000|2020-08-03 07:00:00|171745.1|171655.1|171810.2|171720.2|172325.5|172195.5|171721.7|171631.7|11916
1596441600000|2020-08-03 08:00:00|171809.8|171719.8|172259.8|171989.8|172766|172641.2|171649.7|171559.7|10899
1596445200000|2020-08-03 09:00:00|172179.4|171918.7|172896.6|172806.6|173089.2|172999.2|172128.1|171918.7|10478
1596448800000|2020-08-03 10:00:00|172896.5|172806.5|172580.7|172490.7|173023.6|172933.6|172432.3|172342.3|10729
1596452400000|2020-08-03 11:00:00|172581.1|172491.1|172642.2|172552.2|172787.9|172697.9|172376|172286|9064
1596456000000|2020-08-03 12:00:00|172646.2|172556.2|173527.3|173437.3|173528.9|173438.9|172630.7|172540.7|10887
1596459600000|2020-08-03 13:00:00|173539.6|173449.6|172924.2|172794.2|173543.2|173453.2|172897.3|172767.3|11631
1596463200000|2020-08-03 14:00:00|172917.2|172787.2|172568.8|172478.8|173123.8|172903.7|172316.7|172202.9|12386
1596466800000|2020-08-03 15:00:00|172571.5|172481.5|172001.7|171911.7|172584.4|172494.4|171939.7|171849.7|11636
1596470400000|2020-08-03 16:00:00|172001.5|171911.5|172039.9|171949.9|172494.1|172404.1|171939.2|171849.2|9809
1596474000000|2020-08-03 17:00:00|172039|171949|171943.3|171853.3|172117.4|172027.4|171864.6|171774.6|8818
1596477600000|2020-08-03 18:00:00|171938.9|171848.9|172045|171955|172123.3|171993.3|171888.8|171780.1|8206
1596481200000|2020-08-03 19:00:00|172045.5|171955.5|172061.5|171931.5|172164|172051.4|171915|171785|7393
1596484800000|2020-08-03 20:00:00|172061.2|171931.2|172070|171800|172167.9|171937.5|171858.8|171746.2|5977
1596488400000|2020-08-03 21:00:00|172076.8|171806.8|172102.7|171832.7|172384.3|172114.3|171955.9|171685.9|1460
1596492000000|2020-08-03 22:00:00|172116.5|171846.5|172077.2|171807.2|172150.2|171880.2|171901.1|171733.5|5026
1596495600000|2020-08-03 23:00:00|172088|171818|172070.1|171940.1|172174.5|172009.5|171965.5|171732.9|5668
1596499200000|2020-08-04 00:00:00|172070|171940|172128.2|171998.2|172222.5|172045.4|172031.5|171829.5|6708
1596502800000|2020-08-04 01:00:00|172128.7|171998.7|172150.5|172020.5|172211.5|172060.7|172046.4|171865.4|6268
1596506400000|2020-08-04 02:00:00|172151.3|172021.3|172050.9|171920.9|172217.9|172055.1|171968.3|171796.5|5066
1596510000000|2020-08-04 03:00:00|172050.8|171920.8|172089.3|171885.3|172198.1|171984.1|172017.5|171862.9|4840
1596513600000|2020-08-04 04:00:00|172047.5|171917.5|171995.6|171865.6|172226.3|172008.2|171955.8|171773.2|5442
1596517200000|2020-08-04 05:00:00|171998.7|171868.7|171796.9|171666.9|172157.3|172031.1|171687.9|171557.9|6003
1596520800000|2020-08-04 06:00:00|171801.3|171671.3|171335.2|171245.2|172029.3|171899.3|171275.3|171185.3|9657
1596524400000|2020-08-04 07:00:00|171332.7|171242.7|172412.3|172322.3|172419.2|172329.2|171218.6|171128.6|11244
1596528000000|2020-08-04 08:00:00|172409.5|172319.5|172531.2|172441.2|172868.6|172778.6|172409.5|172319.5|11460
1596531600000|2020-08-04 09:00:00|172556.1|172466.1|172908.8|172818.8|173014.6|172924.6|172494.5|172404.5|10665
1596535200000|2020-08-04 10:00:00|172908.7|172818.7|174432.7|174342.7|174646.8|174543.2|172887|172797|10669
1596538800000|2020-08-04 11:00:00|174467.5|174377.5|174421.5|174331.5|174672|174582|174163.3|174056.6|10401
1596542400000|2020-08-04 12:00:00|174421.4|174331.4|175112.7|175022.7|175423|175312.4|174134.8|174044.8|11677
1596546000000|2020-08-04 13:00:00|175114.9|175024.9|174248|174118|175120.2|175030.2|174212.2|174111|11385
1596549600000|2020-08-04 14:00:00|174246.5|174116.5|174244.4|174154.4|174362.9|174272.9|173724.4|173621.8|12186
1596553200000|2020-08-04 15:00:00|174244.5|174154.5|173860.7|173770.7|174244.5|174154.5|173774.8|173684.8|11434
1596556800000|2020-08-04 16:00:00|173859|173769|174057.9|173967.9|174170.9|174080.9|173738.7|173648.7|9687
1596560400000|2020-08-04 17:00:00|174057.8|173967.8|173908.8|173818.8|174242.5|174152.5|173819.9|173729.9|9190
1596564000000|2020-08-04 18:00:00|173907.4|173817.4|174109.7|174019.7|174296.1|174206.1|173748.9|173658.9|8094
1596567600000|2020-08-04 19:00:00|174110.3|174020.3|173809.7|173679.7|174132.7|174033.1|173797.9|173674.8|8550
1596571200000|2020-08-04 20:00:00|173806.3|173676.3|173966.4|173696.4|173966.4|173786.3|173734.4|173532.8|5209
1596574800000|2020-08-04 21:00:00|173979.7|173709.7|174042.3|173772.3|174175.3|173905.3|173711.4|173441.4|1894
1596578400000|2020-08-04 22:00:00|174041.8|173771.8|173848.3|173578.3|174041.8|173771.8|173755.4|173485.4|5908
1596582000000|2020-08-04 23:00:00|173861.2|173591.2|173710.9|173440.9|174032.6|173846.4|173618.9|173423.7|5661
1596585600000|2020-08-05 00:00:00|173634.8|173377.3|173765|173635|173890.7|173708.9|173476.7|173303|5645
1596589200000|2020-08-05 01:00:00|173766.9|173636.9|173507.8|173417.8|173983|173780.9|173484.8|173331|6504
1596592800000|2020-08-05 02:00:00|173508.5|173418.5|173364.1|173234.1|173804.8|173635.4|173349|173192.7|5726
1596596400000|2020-08-05 03:00:00|173365.5|173235.5|173255.8|173125.8|173597.8|173421|173229.8|173089.1|6516
1596600000000|2020-08-05 04:00:00|173254.6|173124.6|173198.3|173068.3|173306.2|173176.2|173145.4|173015.4|5482
1596603600000|2020-08-05 05:00:00|173197.5|173067.5|173582.4|173452.4|173604|173474|173106.3|172976.3|7196
1596607200000|2020-08-05 06:00:00|173581.1|173451.1|172639.4|172509.4|173674.3|173544.3|172631.8|172509.4|9588
1596610800000|2020-08-05 07:00:00|172636.3|172506.3|172738.5|172648.5|172892.3|172802.3|172069.7|171979.7|12207
1596614400000|2020-08-05 08:00:00|172739.7|172649.7|172488.6|172398.6|173635.4|173545.4|172409.5|172300.6|11493
1596618000000|2020-08-05 09:00:00|172492|172402|172291.1|172201.1|172900.3|172791.5|172010.1|171920.1|10851
1596621600000|2020-08-05 10:00:00|172274|172184|172614.4|172524.4|172688.6|172598.6|172164|172068.7|10740
1596625200000|2020-08-05 11:00:00|172653.5|172523.5|171867.1|171777.1|172788.9|172698.9|171784.5|171694.5|10834
1596628800000|2020-08-05 12:00:00|171871.7|171781.7|171899.7|171809.7|172607.3|172481.2|171759|171649.7|11759
1596632400000|2020-08-05 13:00:00|171901|171811|172361.9|172231.9|172432.2|172339.3|171881.3|171791.3|11190
1596636000000|2020-08-05 14:00:00|172365.2|172235.2|172944.2|172854.2|173133.9|173043.9|172364.4|172235.2|11874
1596639600000|2020-08-05 15:00:00|172940.3|172850.3|173266.5|173176.5|173284.3|173194.3|172633.2|172543.2|11102
1596643200000|2020-08-05 16:00:00|173265.1|173175.1|173621.2|173531.2|173630.8|173539.6|173116.5|173026.5|10023
1596646800000|2020-08-05 17:00:00|173619|173529|173409.4|173319.4|173619|173529|173260.2|173170.2|8647
1596650400000|2020-08-05 18:00:00|173412.8|173322.8|173650.6|173560.6|173697.1|173577.5|173292.2|173189.9|8148
1596654000000|2020-08-05 19:00:00|173646.3|173556.3|173518.7|173428.7|173720.4|173615.8|173292.1|173195.7|9444
1596657600000|2020-08-05 20:00:00|173521.2|173431.2|173302|173172|173553|173431.2|173270.9|173097.8|5208
1596661200000|2020-08-05 21:00:00|173344.6|173214.6|173599.3|173329.3|173830.9|173560.9|173142.4|172872.4|2851
1596664800000|2020-08-05 22:00:00|173562.9|173292.9|173356.6|173086.6|173569.6|173299.6|172929.6|172659.6|9325
1596668400000|2020-08-05 23:00:00|173206.5|172936.5|173314.2|173184.2|173515.4|173245.4|173206.5|172936.5|5153
1596672000000|2020-08-06 00:00:00|173318.3|173188.3|172681.4|172551.4|173413.6|173211.3|172530.9|172266.1|9202
1596675600000|2020-08-06 01:00:00|172681.3|172551.3|173042.8|172833.9|173106.9|172940|172620.9|172449.8|6593
1596679200000|2020-08-06 02:00:00|173042.7|172829.8|173347.4|173119.8|173409.6|173178.2|172960.4|172761.1|7139
1596682800000|2020-08-06 03:00:00|173335.4|173108.7|173209|172988.5|173462.8|173294|173091.3|172889|6707
1596686400000|2020-08-06 04:00:00|173193.3|172987.2|173218.8|173088.8|173494.7|173346.5|173082.2|172895.7|7708
1596690000000|2020-08-06 05:00:00|173216.5|173086.5|173172.7|173042.7|173371.2|173241.2|173064.2|172934.2|8265
1596693600000|2020-08-06 06:00:00|173174.4|173044.4|173448.9|173358.9|173632.7|173533|172678.4|172548.4|10398
1596697200000|2020-08-06 07:00:00|173451.2|173361.2|174892.1|174802.1|175226|175136|173292.1|173175.3|12442
1596700800000|2020-08-06 08:00:00|174892.4|174802.4|175713.6|175623.6|175880.5|175790.5|174715.7|174602.2|12372
1596704400000|2020-08-06 09:00:00|175715.9|175625.9|175389.7|175299.7|176294.1|176204.1|175291|175197.4|12264
1596708000000|2020-08-06 10:00:00|175389.8|175299.8|176256.2|176126.2|176489.3|176399.3|175379.5|175289.5|12038
1596711600000|2020-08-06 11:00:00|176256.3|176126.3|175279|175189|176727|176618|175223.6|175133.6|11664
1596715200000|2020-08-06 12:00:00|175277.5|175187.5|174755.1|174665.1|175465.8|175375.8|174732.9|174642.9|11618
1596718800000|2020-08-06 13:00:00|174753.2|174663.2|174393.2|174303.2|175462.9|175372.9|174248.6|174158.6|12517
1596722400000|2020-08-06 14:00:00|174388.2|174298.2|175220.6|175130.6|175768.5|175678.5|174361.7|174271.7|12940
1596726000000|2020-08-06 15:00:00|175221.6|175131.6|174664.6|174574.6|175647.9|175557.9|174621.9|174531.9|12213
1596729600000|2020-08-06 16:00:00|174685.2|174595.2|174228.7|174138.7|174750.2|174660.2|174204.1|174095.2|10414
1596733200000|2020-08-06 17:00:00|174231|174141|174577.5|174487.5|174639|174549|174163.5|174073.5|9198
1596736800000|2020-08-06 18:00:00|174576.9|174486.9|174511.9|174421.9|174652.3|174562.3|174339.2|174249.2|9313
1596740400000|2020-08-06 19:00:00|174512.7|174422.7|174325.7|174195.7|174577.3|174487.3|174182.6|174069.8|10226
1596744000000|2020-08-06 20:00:00|174305.7|174215.7|174331.9|174201.9|174420.2|174258.9|174218.6|174091.4|5166
1596747600000|2020-08-06 21:00:00|174439.5|174174.5|174467|174202|174631.1|174366.1|174163.8|173898.8|3525
1596751200000|2020-08-06 22:00:00|174435.2|174170.2|174398.2|174133.2|174606.4|174341.4|174240.8|174054.7|5854
1596754800000|2020-08-06 23:00:00|174383|174148.2|174404|174274|174589|174324|174209.7|174005.6|5089
1596758400000|2020-08-07 00:00:00|174401.4|174271.4|174483.3|174353.3|174535.6|174372|174231.7|174077.3|6335
1596762000000|2020-08-07 01:00:00|174482.7|174352.7|174725.7|174595.7|174814.6|174646.1|174419.2|174289.2|5934
1596765600000|2020-08-07 02:00:00|174722.4|174592.4|175070.3|174940.3|175124.3|174994.3|174716.3|174585.8|7345
1596769200000|2020-08-07 03:00:00|175074|174944|175761.7|175631.7|175841.1|175692.5|175035.2|174929.1|7074
1596772800000|2020-08-07 04:00:00|175761.2|175631.2|175248|175037.9|175816.4|175673.1|175182.3|175013|7872
1596776400000|2020-08-07 05:00:00|175254.8|175033.7|175537.3|175407.3|175575.5|175423.4|175144.7|174892|7756
1596780000000|2020-08-07 06:00:00|175574.2|175373.5|175709.7|175619.7|175859.5|175769.5|175277.2|175147.2|10502
1596783600000|2020-08-07 07:00:00|175709.3|175619.3|175855.2|175765.2|176020.8|175930.8|175347.2|175257.2|10860
1596787200000|2020-08-07 08:00:00|175858.5|175768.5|176196.1|176106.1|176726.5|176636.5|175822.1|175732.1|10991
1596790800000|2020-08-07 09:00:00|176195.7|176105.7|176145.3|176055.3|176517.9|176427.9|176097.5|176007.5|11554
1596794400000|2020-08-07 10:00:00|176145.5|176055.5|175434|175344|176289|176199|175419.3|175329.3|10969
1596798000000|2020-08-07 11:00:00|175430|175340|175243.6|175153.6|175649.7|175559.7|175017.2|174927.2|10617
1596801600000|2020-08-07 12:00:00|175245|175155|175025.3|174935.3|175444.8|175354.8|174818.7|174712.3|11754
1596805200000|2020-08-07 13:00:00|175025.9|174935.9|176093.9|176003.9|176754.6|176664.6|175006.7|174916.7|12714
1596808800000|2020-08-07 14:00:00|176090.8|176000.8|175865.8|175775.8|176684.1|176594.1|175486.3|175396.3|12693
1596812400000|2020-08-07 15:00:00|175864.1|175774.1|176456.2|176366.2|176475.1|176385.1|175577.9|175487.9|11667
1596816000000|2020-08-07 16:00:00|176452.8|176362.8|176504.9|176414.9|176553.1|176463.1|175750.4|175660.4|9576
1596819600000|2020-08-07 17:00:00|176502.4|176412.4|176097.1|176007.1|176926.3|176836.3|176084.1|175994.1|9420
1596823200000|2020-08-07 18:00:00|176097.4|176007.4|176241.1|176151.1|176264.8|176174.8|175987.8|175897.8|9663
1596826800000|2020-08-07 19:00:00|176228.3|176138.3|176270.7|176180.7|176476|176386|176152|176062|8736
1596830400000|2020-08-07 20:00:00|176272.6|176182.6|176514.4|176249.4|176708.4|176505.4|176259.8|176095.1|3651
1597003200000|2020-08-09 20:00:00|176820|176505|176820|176505|176820|176505|176820|176505|1
1597006800000|2020-08-09 21:00:00|176259.8|175939.8|176411.1|176141.1|176606|176286|176205.3|175885.3|2121
1597010400000|2020-08-09 22:00:00|176397.9|176127.9|176360.7|176090.7|176434|176164|176196.9|175926.9|6999
1597014000000|2020-08-09 23:00:00|176287.5|176017.5|176877.8|176607.8|176888.3|176662.7|176223.1|175953.1|9303
1597017600000|2020-08-10 00:00:00|176879|176609|176332.1|176125.5|176929.6|176680.1|176244.2|176038.7|7423
1597021200000|2020-08-10 01:00:00|176302.9|176172.9|176275.4|176145.4|176569.1|176382.2|176250.2|176083.7|13095
1597024800000|2020-08-10 02:00:00|176278.3|176148.3|176233.2|175963.2|176414|176210.1|176164.1|175941.2|13103
1597028400000|2020-08-10 03:00:00|176232.5|175962.5|176151.4|176021.4|176389.2|176152.4|176095.6|175895.9|9407
1597032000000|2020-08-10 04:00:00|176151.6|176021.6|176220.6|176090.6|176460.6|176296.7|176083.6|175899.2|9511
1597035600000|2020-08-10 05:00:00|176221.9|176091.9|176220.2|176090.2|176255.3|176126.1|176100.6|175972.6|6924
1597039200000|2020-08-10 06:00:00|176220.9|176090.9|177244.6|177154.6|177244.6|177154.6|176201.2|176090.9|8993
1597042800000|2020-08-10 07:00:00|177271.7|177181.7|177418.8|177328.8|177716.4|177626.4|177250.9|177160.9|10366
1597046400000|2020-08-10 08:00:00|177417.5|177327.5|176928.2|176838.2|177909.3|177819.3|176877|176787|10333
1597050000000|2020-08-10 09:00:00|176929|176839|177427.4|177337.4|177472.1|177382.1|176865.5|176775.5|9280
1597053600000|2020-08-10 10:00:00|177430.5|177340.5|177596.6|177506.6|177783.5|177693.5|177170.4|177080.4|8439
1597057200000|2020-08-10 11:00:00|177599.3|177509.3|177681|177591|177765.8|177675.8|177446.3|177356.3|9315
1597060800000|2020-08-10 12:00:00|177682|177592|177211.3|177121.3|177688.8|177598.8|177187.2|177097.2|9222
1597064400000|2020-08-10 13:00:00|177227.9|177137.9|176747.2|176657.2|177244.5|177154.5|176684.4|176594.4|10499
1597068000000|2020-08-10 14:00:00|176757.9|176667.9|177221.3|177131.3|177330.6|177240.6|176712.2|176622.2|11808
1597071600000|2020-08-10 15:00:00|177219.2|177129.2|176937.4|176847.4|177276.8|177186.8|176925.7|176835.7|11314
1597075200000|2020-08-10 16:00:00|176935.3|176845.3|176965.5|176875.5|177126.4|177036.4|176730.4|176640.4|9726
1597078800000|2020-08-10 17:00:00|176966.6|176876.6|176879.2|176789.2|177019.4|176929.4|176823.2|176733.2|7629
1597082400000|2020-08-10 18:00:00|176872.5|176782.5|176787.4|176697.4|176925.8|176835.8|176742.6|176652.6|7422
1597086000000|2020-08-10 19:00:00|176787.5|176697.5|176767.2|176677.2|176976.8|176886.8|176725.6|176635.6|10837
1597089600000|2020-08-10 20:00:00|176770.1|176680.1|177034.5|176764.5|177105.1|176973|176770.1|176680.1|5131
1597093200000|2020-08-10 21:00:00|177075.8|176805.8|177241.6|176971.6|177292.8|177071|176731.9|176461.9|1602
1597096800000|2020-08-10 22:00:00|177229.2|176959.2|177150|176880|177306.7|177062.2|176991|176721|5140
1597100400000|2020-08-10 23:00:00|177135.9|176865.9|177137.8|177007.8|177266|177107.7|177079.1|176830.6|5184
1597104000000|2020-08-11 00:00:00|177152.7|177022.7|177391.8|177261.8|177465|177281.5|177000.4|176889.4|5998
1597107600000|2020-08-11 01:00:00|177391.1|177261.1|177040.7|176910.7|177455.2|177301|177025.9|176827.5|6526
1597111200000|2020-08-11 02:00:00|177041.4|176911.4|176605.1|176475.1|177092.6|176930.7|176586.3|176400.5|6805
1597114800000|2020-08-11 03:00:00|176602.3|176472.3|176380.1|176176.8|176771.2|176571.6|176275.2|176134|10957
1597118400000|2020-08-11 04:00:00|176386.8|176170.4|176304.3|176214.3|176546.5|176365.9|176264.9|176087.5|5894
1597122000000|2020-08-11 05:00:00|176304.7|176214.7|176500.9|176410.9|176711.2|176612.3|176273.5|176183.5|7529
1597125600000|2020-08-11 06:00:00|176510.5|176420.5|177196.7|177106.7|177403|177313|176455.7|176365.7|10288
1597129200000|2020-08-11 07:00:00|177195.5|177105.5|176398.4|176308.4|177195.5|177105.5|176383.2|176293.2|10597
1597132800000|2020-08-11 08:00:00|176396.8|176306.8|175703.4|175613.4|176537.1|176447.1|175680.9|175590.9|10288
1597136400000|2020-08-11 09:00:00|175710.6|175620.6|175779.1|175689.1|175857|175767|175424.2|175334.2|10012
1597140000000|2020-08-11 10:00:00|175774.5|175684.5|175910.3|175820.3|175920|175830|175547.9|175457.9|10161
1597143600000|2020-08-11 11:00:00|175909.2|175819.2|175100.5|175010.5|176090.1|176000.1|174883.6|174793.6|10534
1597147200000|2020-08-11 12:00:00|175100|175010|174951.9|174861.9|175217.9|175127.9|174813.5|174723.5|11535
1597150800000|2020-08-11 13:00:00|174950.9|174860.9|175663.5|175573.5|175670.2|175580.2|174920.9|174830.9|12704
1597154400000|2020-08-11 14:00:00|175673|175583|175578.1|175488.1|176081|175991|175457.4|175367.4|12515
1597158000000|2020-08-11 15:00:00|175579.5|175489.5|175516.3|175426.3|175594.3|175504.3|175010.4|174920.4|11620
1597161600000|2020-08-11 16:00:00|175513|175423|174304.2|174214.2|175576.3|175486.3|174226.4|174136.4|10499
1597165200000|2020-08-11 17:00:00|174306|174216|174651|174561|174747.9|174657.9|174297.3|174207.3|9635
1597168800000|2020-08-11 18:00:00|174650.8|174560.8|174646.6|174556.6|174928.9|174838.9|174532.2|174442.2|9884
1597172400000|2020-08-11 19:00:00|174647.3|174557.3|175205.7|175075.7|175286|175165.4|174640.6|174550.6|11023
1597176000000|2020-08-11 20:00:00|175198.5|175068.5|174918.9|174655.9|175267.6|175162.9|174866.7|174603.7|4899
1597179600000|2020-08-11 21:00:00|174917.9|174654.9|174981.5|174718.5|175093.5|174830.5|174847.1|174584.1|2545
1597183200000|2020-08-11 22:00:00|174997.4|174734.4|175156.9|174893.9|175247.4|174984.4|174840.7|174577.7|6425
1597186800000|2020-08-11 23:00:00|175143.2|174880.2|175154.3|175024.3|175276|175078.5|175043.6|174841.5|6471
1597190400000|2020-08-12 00:00:00|175190.6|175060.6|175561.5|175344.2|175764.3|175624.3|175010.3|174833.5|7449
1597194000000|2020-08-12 01:00:00|175577|175332.4|175596.1|175339.3|175709.9|175539.7|175384.2|175206.3|10359
1597197600000|2020-08-12 02:00:00|175588.3|175336.7|175689.8|175559.8|175767.4|175618.6|175503.9|175325.2|8420
1597201200000|2020-08-12 03:00:00|175687.8|175557.8|175609|175479|175753.3|175569.4|175558.2|175401|8057
1597204800000|2020-08-12 04:00:00|175610.9|175480.9|175825.2|175695.2|175900.3|175746.8|175596.5|175461.6|8601
1597208400000|2020-08-12 05:00:00|175826.1|175696.1|175617.7|175487.7|175849.6|175719.6|175426.3|175296.3|7672
1597212000000|2020-08-12 06:00:00|175616.3|175486.3|175404.4|175274.4|175686|175556|174732.7|174620.6|9640
1597215600000|2020-08-12 07:00:00|175405.2|175275.2|175031.9|174941.9|175416.6|175326.6|174835.4|174745.4|11594
1597219200000|2020-08-12 08:00:00|175029.2|174939.2|175136.1|175046.1|175486.8|175396.8|174662.3|174532.3|10908
1597222800000|2020-08-12 09:00:00|175137.9|175047.9|174077.6|173987.6|175339.8|175240.5|173953.9|173863.9|10999
1597226400000|2020-08-12 10:00:00|174072.8|173982.8|173891.8|173761.8|174131.1|174041.1|173446.5|173356.5|10271
1597230000000|2020-08-12 11:00:00|173898.2|173768.2|174242|174152|174517.1|174427.1|173555.6|173461.8|10390
1597233600000|2020-08-12 12:00:00|174241.4|174151.4|173772.9|173682.9|174623.1|174533.1|173612.8|173522.8|11613
1597237200000|2020-08-12 13:00:00|173770.7|173680.7|174096.9|174006.9|174256.3|174166.3|173476.5|173386.5|12009
1597240800000|2020-08-12 14:00:00|174100.9|174010.9|173716.6|173626.6|174339|174249|173600.2|173470.2|12245
1597244400000|2020-08-12 15:00:00|173713.1|173623.1|174075.7|173985.7|174204.3|174114.3|173660|173570|11415
1597248000000|2020-08-12 16:00:00|174081.8|173991.8|174326.5|174236.5|174361.8|174244.8|174031.2|173924.5|9763
1597251600000|2020-08-12 17:00:00|174325.6|174235.6|174269.7|174179.7|174424.2|174318.7|174162.6|174063.5|9117
1597255200000|2020-08-12 18:00:00|174286.9|174196.9|174386.4|174256.4|174397.1|174273.7|174245.7|174142.9|9066
1597258800000|2020-08-12 19:00:00|174390.4|174260.4|174722.1|174632.1|174794.7|174672.3|174390.4|174260.4|9710
1597262400000|2020-08-12 20:00:00|174721.6|174631.6|174782.6|174555.7|174900.9|174685.9|174634.3|174447.5|4847
1597266000000|2020-08-12 21:00:00|174724|174461|174586.2|174323.2|174957.2|174694.2|174333.6|174070.6|2248
1597269600000|2020-08-12 22:00:00|174542.5|174279.5|174607.4|174344.4|174923.5|174690.3|174481.3|174218.3|6729
1597273200000|2020-08-12 23:00:00|174551.9|174288.9|174696.6|174566.6|174946.7|174683.7|174551.9|174288.9|6100
1597276800000|2020-08-13 00:00:00|174685.1|174555.1|174560.3|174297.3|174783.7|174566|174005.3|173752.1|8001
1597280400000|2020-08-13 01:00:00|174562.1|174299.1|174757.2|174627.2|174832.5|174650.3|174341.5|174078.5|6987
1597284000000|2020-08-13 02:00:00|174759.1|174629.1|174778.6|174648.6|174831.7|174677.7|174709.9|174536.1|5160
1597287600000|2020-08-13 03:00:00|174782.2|174652.2|174771.2|174535.2|174832|174654.8|174669.7|174468.1|5570
1597291200000|2020-08-13 04:00:00|174718.9|174588.9|174847.5|174717.5|174870.7|174720.3|174670.1|174419.9|5241
1597294800000|2020-08-13 05:00:00|174846.2|174716.2|174795.8|174665.8|174937.5|174807.5|174744|174614|5167
1597298400000|2020-08-13 06:00:00|174800.5|174670.5|174335.5|174245.5|174801.4|174671.4|173868.9|173738.9|10399
1597302000000|2020-08-13 07:00:00|174348.4|174258.4|174473.8|174383.8|174519.9|174429.9|174125.8|174035.8|10646
1597305600000|2020-08-13 08:00:00|174462.4|174372.4|174806.2|174716.2|174992|174902|174398.6|174308.6|10666
1597309200000|2020-08-13 09:00:00|174813.9|174723.9|174418.6|174328.6|175087|174997|174335.3|174245.3|9752
1597312800000|2020-08-13 10:00:00|174419.3|174329.3|174285|174195|174477.3|174387.3|173867.2|173777.2|9420
1597316400000|2020-08-13 11:00:00|174284.7|174194.7|174430.1|174340.1|174829.9|174739.9|173916|173826|10595
1597320000000|2020-08-13 12:00:00|174431.4|174341.4|174372.4|174282.4|174766.9|174676.9|174341.4|174251.4|10625
1597323600000|2020-08-13 13:00:00|174365.9|174275.9|174100.1|174010.1|174591.2|174480.8|173923.5|173827.9|12147
1597327200000|2020-08-13 14:00:00|174109.6|174019.6|174028.4|173938.4|174125.9|174035.9|173686.4|173596.4|12006
1597330800000|2020-08-13 15:00:00|174028.8|173938.8|174274.4|174184.4|174307.5|174217.5|174012.9|173922.9|10500
1597334400000|2020-08-13 16:00:00|174272.9|174182.9|173982.6|173892.6|174297.4|174207.4|173948.3|173850|8614
1597338000000|2020-08-13 17:00:00|173981.1|173891.1|174007.8|173877.8|174295.5|174205.5|173956.4|173848.1|9021
1597341600000|2020-08-13 18:00:00|174011.8|173881.8|174482.4|174352.4|174636.7|174506.7|173898.6|173768.6|8587
1597345200000|2020-08-13 19:00:00|174481.3|174351.3|174380.8|174250.8|174491.1|174377.9|174174.6|174044.6|8982
1597348800000|2020-08-13 20:00:00|174381.3|174251.3|174285.5|174022.5|174433|174303|174279.9|174016.9|5378
1597352400000|2020-08-13 21:00:00|174286.5|174023.5|174374.3|174111.3|174463.4|174240.4|174086.3|173823.3|2350
1597356000000|2020-08-13 22:00:00|174374.2|174111.2|174371.3|174108.3|174535.8|174272.8|174273.8|174020.4|3664
1597359600000|2020-08-13 23:00:00|174355.6|174225.6|174346.3|174216.3|174581|174318|174255.9|174079.8|4740
1597363200000|2020-08-14 00:00:00|174346.6|174216.6|174453.1|174191.7|174804.9|174587.8|174322.7|174125|10510
1597366800000|2020-08-14 01:00:00|174449.7|174186.7|174681.6|174442.2|174801.4|174547.8|174429.6|174166.6|8952
1597370400000|2020-08-14 02:00:00|174708.3|174445.3|174432|174169|174786|174537.9|174380.7|174117.7|9356
1597374000000|2020-08-14 03:00:00|174438.3|174175.3|174499.5|174236.5|174599.7|174336.7|174400.7|174137.7|10199
1597377600000|2020-08-14 04:00:00|174501|174238|174363.8|174100.8|174521.3|174258.3|174188.8|173985.4|8339
1597381200000|2020-08-14 05:00:00|174356|174093|174257|174127|174520.5|174321.7|174133.9|173959.1|8399
1597384800000|2020-08-14 06:00:00|174255.6|174125.6|174407.6|174317.6|174417.4|174317.9|173815.7|173703.1|8407
1597388400000|2020-08-14 07:00:00|174406.9|174316.9|174817.6|174727.6|174909|174819|174115.2|174025.2|9845
1597392000000|2020-08-14 08:00:00|174821.2|174731.2|174757.6|174667.6|174918.9|174828.9|174544.5|174454.5|9856
1597395600000|2020-08-14 09:00:00|174758.8|174668.8|174994.9|174904.9|175023.3|174933.3|174697.1|174607.1|9049
1597399200000|2020-08-14 10:00:00|174996.6|174906.6|174700.7|174610.7|175019.3|174929.3|174681.9|174591.9|9837
1597402800000|2020-08-14 11:00:00|174703.7|174613.7|174597.5|174507.5|174925.4|174835.4|174468.8|174378.8|8813
1597406400000|2020-08-14 12:00:00|174596.5|174506.5|174227.3|174137.3|174632.8|174542.8|174116|174026|10101
1597410000000|2020-08-14 13:00:00|174223.9|174133.9|173368.7|173278.7|174315.7|174225.7|173326.8|173236.8|11548
1597413600000|2020-08-14 14:00:00|173370.3|173280.3|173714.5|173624.5|173879.8|173789.8|173354.2|173264.2|11864
1597417200000|2020-08-14 15:00:00|173713.5|173623.5|173593.8|173503.8|173872.5|173782.5|173593.1|173503.1|11006
1597420800000|2020-08-14 16:00:00|173594|173504|173767.3|173677.3|173828|173738|173546.2|173456.2|8317
1597424400000|2020-08-14 17:00:00|173766.3|173676.3|174124.5|174034.5|174163.6|174073.6|173750.9|173660.9|7207
1597428000000|2020-08-14 18:00:00|174124.8|174034.8|173817.5|173727.5|174161.2|174071.2|173736.1|173646.1|6504
1597431600000|2020-08-14 19:00:00|173817.1|173727.1|174000.8|173910.8|174030.6|173940.6|173623.6|173533.6|7883
1597435200000|2020-08-14 20:00:00|174016.7|173926.7|173853.2|173590.2|174093.4|174003.4|173749.3|173491.4|5303
1597608000000|2020-08-16 20:00:00|173876.5|173563.5|173950.1|173632.1|173971.5|173653.5|173876.5|173563.5|19
1597611600000|2020-08-16 21:00:00|173953.6|173635.6|174038.1|173720.1|174045.5|173727.5|173734|173416|946
1597615200000|2020-08-16 22:00:00|174044.9|173726.9|174011.3|173748.3|174150.8|173925.8|173868.6|173604.7|3396
1597618800000|2020-08-16 23:00:00|174008.6|173745.6|173779.4|173527.3|174053.5|173840.7|173646.4|173431.9|5593
1597622400000|2020-08-17 00:00:00|173774.3|173511.3|173670.7|173540.7|173901.4|173732.6|173662.6|173424|8347
1597626000000|2020-08-17 01:00:00|173672.5|173542.5|173771.8|173681.8|173865.9|173704.4|173650.2|173468|6923
1597629600000|2020-08-17 02:00:00|173775.2|173685.2|173748.1|173618.1|173850.4|173688|173636.8|173476.7|5217
1597633200000|2020-08-17 03:00:00|173749.1|173619.1|173762.4|173672.4|173848|173695.7|173714.5|173492|5220
1597636800000|2020-08-17 04:00:00|173761.8|173671.8|173629.8|173539.8|173846.1|173698.3|173580.6|173420.2|4679
1597640400000|2020-08-17 05:00:00|173630.6|173540.6|173643|173553|173668.1|173578.1|173577|173487|4779
1597644000000|2020-08-17 06:00:00|173643.7|173553.7|173393.8|173303.8|173671.4|173581.4|173306.4|173216.4|9028
1597647600000|2020-08-17 07:00:00|173396|173306|173605.2|173515.2|173742.9|173652.9|173241|173151|10041
1597651200000|2020-08-17 08:00:00|173605.1|173515.1|174251.4|174161.4|174311.4|174221.4|173596.2|173506.2|10695
1597654800000|2020-08-17 09:00:00|174251.5|174161.5|174117.2|174027.2|174269.8|174179.8|173931.1|173841.1|10062
1597658400000|2020-08-17 10:00:00|174122.8|174032.8|174412.3|174322.3|174459.2|174369.2|174112.8|174022.8|9959
1597662000000|2020-08-17 11:00:00|174408.1|174318.1|174472.2|174382.2|174706.5|174616.5|174342|174252|10829
1597665600000|2020-08-17 12:00:00|174470.4|174380.4|174454.3|174364.3|174623.1|174533.1|174219.5|174129.5|10017
1597669200000|2020-08-17 13:00:00|174453.8|174363.8|174299.5|174209.5|174479.1|174389.1|173849.1|173759.1|11063
1597672800000|2020-08-17 14:00:00|174297.3|174207.3|174809.3|174719.3|174963.3|174873.3|174121.6|174031.6|11864
1597676400000|2020-08-17 15:00:00|174805.6|174715.6|174759.3|174669.3|174981.3|174891.3|174693.4|174603.4|11032
1597680000000|2020-08-17 16:00:00|174758.8|174668.8|174861.3|174771.3|174982.6|174892.6|174640.5|174550.5|8811
1597683600000|2020-08-17 17:00:00|174862.9|174772.9|175025.6|174935.6|175038|174948|174842.5|174752.5|6256
1597687200000|2020-08-17 18:00:00|175025.5|174935.5|175138.9|175048.9|175141.2|175051.2|174903.8|174813.8|7415
1597690800000|2020-08-17 19:00:00|175138.3|175048.3|175303.9|175173.9|175420.9|175290.9|175031.7|174941.7|6533
1597694400000|2020-08-17 20:00:00|175306|175176|175254.8|174991.8|175327.5|175203.5|174996|174852.3|4507
1597698000000|2020-08-17 21:00:00|175196.3|174933.3|175295.5|175032.5|175400.5|175137.5|175064.8|174801.8|1728
1597701600000|2020-08-17 22:00:00|175339.5|175076.5|175143.3|174880.3|175339.5|175076.5|174973.8|174710.8|6664
1597705200000|2020-08-17 23:00:00|175126.2|174863.2|175298.4|175035.4|175327.8|175095.9|174984.3|174721.3|4877
1597708800000|2020-08-18 00:00:00|175291.4|175028.4|175215.6|174964.8|175503.7|175290|175202.3|174956|10946
1597712400000|2020-08-18 01:00:00|175218.5|174967.7|175234|174971|175373.6|175116.2|175010.8|174825.5|8828
1597716000000|2020-08-18 02:00:00|175234.5|174971.5|175135.6|175005.6|175247.4|175045.1|175071.5|174878|6806
1597719600000|2020-08-18 03:00:00|175136.1|175006.1|175159.6|175029.6|175393.6|175212.7|175125.2|174935|6486
1597723200000|2020-08-18 04:00:00|175165.3|175035.3|175088.7|174958.7|175341.6|175092.3|175066.4|174898|8108
1597726800000|2020-08-18 05:00:00|175090.6|174960.6|174979|174849|175107.4|174977.4|174928.1|174798.1|4917
1597730400000|2020-08-18 06:00:00|174979.8|174849.8|174819.4|174729.4|175188.9|175082.4|174705.2|174604.8|9051
1597734000000|2020-08-18 07:00:00|174819.1|174729.1|174475.5|174385.5|174911.7|174821.7|174270.7|174180.7|10954
1597737600000|2020-08-18 08:00:00|174484.4|174394.4|174136.4|174046.4|174575.3|174485.3|174072.1|173982.1|10304
1597741200000|2020-08-18 09:00:00|174140.8|174050.8|174371.1|174281.1|174424.3|174334.3|173965.3|173875.3|9701
1597744800000|2020-08-18 10:00:00|174372.4|174282.4|174109.6|174019.6|174426.4|174336.4|173798.3|173708.3|9997
1597748400000|2020-08-18 11:00:00|174106.3|174016.3|173968.9|173878.9|174211.8|174121.8|173904.1|173814.1|9964
1597752000000|2020-08-18 12:00:00|173972|173882|173595.8|173505.8|174035.5|173945.5|173278.9|173188.9|10734
1597755600000|2020-08-18 13:00:00|173602.2|173512.2|173104.6|173014.6|173734.3|173644.3|172918.3|172828.3|12062
1597759200000|2020-08-18 14:00:00|173107.3|173017.3|173335.9|173245.9|173630|173540|173034|172944|12429
1597762800000|2020-08-18 15:00:00|173340.6|173250.6|173620.1|173530.1|173675.5|173585.5|173311.1|173221.1|10282
1597766400000|2020-08-18 16:00:00|173618.4|173528.4|173539.1|173449.1|173763|173673|173362.8|173272.8|10059
1597770000000|2020-08-18 17:00:00|173539.5|173449.5|173369.3|173279.3|173660.1|173562|173265.1|173168.2|9391
1597773600000|2020-08-18 18:00:00|173370.5|173280.5|173205.2|173115.2|173470.7|173362.7|173196.1|173103.1|6940
1597777200000|2020-08-18 19:00:00|173210.2|173120.2|173226.8|173136.8|173330.6|173200.6|173142|173032.8|8029
1597780800000|2020-08-18 20:00:00|173227.9|173137.9|173341.6|173078.6|173398.6|173231.8|173209.5|173070.5|5542
1597784400000|2020-08-18 21:00:00|173394.1|173131.1|173367.1|173104.1|173600.4|173337.4|173247.3|172984.3|2346
1597788000000|2020-08-18 22:00:00|173406.9|173143.9|173447.3|173184.3|173522.8|173259.8|173191.1|172928.1|5117
1597791600000|2020-08-18 23:00:00|173480.2|173217.2|173228.5|173025.1|173494|173231|173134.3|172906|7608
1597795200000|2020-08-19 00:00:00|173207|173077|173283.6|173153.6|173440.3|173273.2|173119.2|172948.4|6710
1597798800000|2020-08-19 01:00:00|173281.6|173151.6|173350.3|173220.3|173444.2|173262.5|173080.8|172885|7892
1597802400000|2020-08-19 02:00:00|173353.4|173223.4|173370.2|173240.2|173426.8|173277.3|173254.3|173012.7|7073
1597806000000|2020-08-19 03:00:00|173367.6|173237.6|173377|173247|173420.8|173273.6|173317.1|173120.3|6190
1597809600000|2020-08-19 04:00:00|173366.2|173236.2|173337.2|173207.2|173422.4|173292.4|173315.5|173099.1|5635
1597813200000|2020-08-19 05:00:00|173336.2|173206.2|173365.6|173235.6|173404.3|173274.3|173305.1|173175.1|5660
1597816800000|2020-08-19 06:00:00|173361.6|173231.6|172967.8|172877.8|173455|173325|172706.5|172598.1|9128
1597820400000|2020-08-19 07:00:00|172968.3|172878.3|172744.9|172654.9|173161.2|173071.2|172695.8|172605.8|11157
1597824000000|2020-08-19 08:00:00|172742.3|172652.3|172531.6|172441.6|172846.8|172756.8|172469.6|172379.6|9831
1597827600000|2020-08-19 09:00:00|172521.4|172431.4|172557.6|172467.6|172732.2|172642.2|172287.3|172197.3|9859
1597831200000|2020-08-19 10:00:00|172549.1|172459.1|172230.6|172140.6|172680.1|172590.1|172209|172119|9850
1597834800000|2020-08-19 11:00:00|172232.6|172142.6|171995.3|171905.3|172372.4|172282.4|171866.3|171776.3|10175
1597838400000|2020-08-19 12:00:00|171994|171904|172125.9|172035.9|172179.5|172089.5|171935.5|171845.5|10616
1597842000000|2020-08-19 13:00:00|172122.3|172032.3|171390.3|171300.3|172212.3|172122.3|171370.3|171280.3|11629
1597845600000|2020-08-19 14:00:00|171389.8|171299.8|171586.3|171496.3|171989.7|171899.7|171257.3|171167.3|12563
1597849200000|2020-08-19 15:00:00|171589.1|171499.1|171922.1|171832.1|172013.4|171923.4|171537.1|171447.1|11101
1597852800000|2020-08-19 16:00:00|171921.3|171831.3|171877.2|171787.2|172233.2|172143.2|171866.4|171776.4|10061
1597856400000|2020-08-19 17:00:00|171871.5|171781.5|171969.3|171706.3|172029.3|171800.3|171602.5|171512.5|8359
1597860000000|2020-08-19 18:00:00|171982.7|171719.7|172108.4|172018.4|172602|172512|171556|171466|11769
1597863600000|2020-08-19 19:00:00|172110.4|172020.4|172627.9|172537.9|172706.8|172616.8|172110.4|172020.4|10089
1597867200000|2020-08-19 20:00:00|172626.3|172536.3|172802.9|172672.9|172879.8|172738|172581|172318|4896
1597870800000|2020-08-19 21:00:00|172834.6|172605.2|172501.7|172238.7|172834.6|172605.2|172271.2|172008.2|4354
1597874400000|2020-08-19 22:00:00|172522.8|172259.8|172745.8|172482.8|172798.9|172535.9|172451.2|172188.2|3042
1597878000000|2020-08-19 23:00:00|172755|172492|172757.2|172627.2|172895.9|172706|172704|172480|4012
1597881600000|2020-08-20 00:00:00|172760.4|172630.4|172747.3|172502.4|172818.2|172671.9|172556.9|172293.9|5551
1597885200000|2020-08-20 01:00:00|172741.2|172505.9|172910.8|172820.8|173113.2|172917.2|172653.8|172505.9|6622
1597888800000|2020-08-20 02:00:00|172907.8|172817.8|173015.8|172885.8|173254.1|173067.9|172882.3|172739.6|5339
1597892400000|2020-08-20 03:00:00|173014.4|172884.4|172799|172669|173076.8|172907.1|172751.8|172604.5|6332
1597896000000|2020-08-20 04:00:00|172793.2|172663.2|172801.1|172671.1|172870.2|172698.9|172732.1|172591.3|3888
1597899600000|2020-08-20 05:00:00|172795.7|172665.7|173022.2|172932.2|173213.8|173123.8|172767.8|172661.2|5652
1597903200000|2020-08-20 06:00:00|173021|172931|172605.6|172515.6|173060.9|172970.9|172527.6|172437.6|9271
1597906800000|2020-08-20 07:00:00|172605.5|172515.5|172577.6|172487.6|172646.2|172556.2|172224.9|172134.9|10795
1597910400000|2020-08-20 08:00:00|172577.5|172487.5|173113|173023|173531|173441|172471.4|172381.4|10804
1597914000000|2020-08-20 09:00:00|173121.5|173031.5|172489|172399|173284.2|173194.2|172435.5|172345.5|9131
1597917600000|2020-08-20 10:00:00|172479.9|172389.9|172157.8|172067.8|172665.1|172575.1|172042|171952|9266
1597921200000|2020-08-20 11:00:00|172154.5|172064.5|172077|171987|172441.8|172351.8|171940.2|171850.2|10426
1597924800000|2020-08-20 12:00:00|172079.8|171989.8|172494|172404|172661.3|172571.3|171939.7|171849.7|11733
1597928400000|2020-08-20 13:00:00|172495.2|172405.2|172734.2|172644.2|173390.2|173300.2|172406.2|172316.2|12898
1597932000000|2020-08-20 14:00:00|172740.5|172650.5|173318.8|173228.8|173322.7|173232.7|172740.5|172650.5|12571
1597935600000|2020-08-20 15:00:00|173317.9|173227.9|172848.3|172758.3|173376.3|173286.3|172805.3|172715.3|12026
1597939200000|2020-08-20 16:00:00|172849.3|172759.3|173305.6|173215.6|173331.5|173241.5|172692.7|172602.7|9885
1597942800000|2020-08-20 17:00:00|173301.6|173211.6|173324|173234|173353|173263|173207.1|173117.1|7965
1597946400000|2020-08-20 18:00:00|173324.3|173234.3|173223.8|173133.8|173333.8|173243.8|173025.4|172935.4|7803
1597950000000|2020-08-20 19:00:00|173224.4|173134.4|172712.5|172622.5|173231.9|173141.9|172623.9|172533.9|8836
1597953600000|2020-08-20 20:00:00|172711.2|172621.2|172848.4|172606.7|172852.3|172644.3|172625.9|172464.3|3918
1597957200000|2020-08-20 21:00:00|172851.7|172588.7|172725.9|172462.9|172926.8|172747.6|172568.7|172305.7|1731
1597960800000|2020-08-20 22:00:00|172726|172463|172684|172421|172776.5|172548|172618.7|172373.7|3066
1597964400000|2020-08-20 23:00:00|172728.7|172478.6|172559|172356.7|172765.7|172532.3|172460.8|172274.5|4188
1597968000000|2020-08-21 00:00:00|172541.9|172338.4|172424.1|172294.1|172541.9|172384|172345.3|172225.7|7049
1597971600000|2020-08-21 01:00:00|172420.8|172290.8|172488|172398|172539.5|172419.8|172383.1|172272.8|7925
1597975200000|2020-08-21 02:00:00|172485.4|172395.4|172455.5|172325.5|172520.3|172398.3|172347.7|172244.2|4649
1597978800000|2020-08-21 03:00:00|172454.4|172324.4|172388.6|172298.6|172501.8|172388.5|172319.3|172229.3|4493
1597982400000|2020-08-21 04:00:00|172388.9|172298.9|172334.3|172244.3|172422.9|172330.5|172251.5|172143.4|5099
1597986000000|2020-08-21 05:00:00|172337.1|172247.1|172336.6|172246.6|172374.9|172284.9|172241.7|172151.7|7771
1597989600000|2020-08-21 06:00:00|172329.4|172239.4|172461.7|172371.7|172600.1|172510.1|172192.8|172102.8|8306
1597993200000|2020-08-21 07:00:00|172468.2|172378.2|172586.1|172496.1|173117.7|173027.7|172334.6|172244.6|11491
1597996800000|2020-08-21 08:00:00|172584.8|172494.8|172983.9|172893.9|173227.2|173137.2|172557.6|172467.6|10586
1598000400000|2020-08-21 09:00:00|172984|172894|172668.4|172578.4|173056.2|172966.2|172420.2|172330.2|9853
1598004000000|2020-08-21 10:00:00|172661|172571|172510.5|172420.5|173067.6|172977.6|172478.6|172388.6|10415
1598007600000|2020-08-21 11:00:00|172510.3|172420.3|172424.8|172334.8|172618.1|172528.1|172175|172085|10705
1598011200000|2020-08-21 12:00:00|172424.9|172334.9|172028.2|171938.2|172577.4|172487.4|171864.4|171774.4|12252
1598014800000|2020-08-21 13:00:00|172028.7|171938.7|172176.4|172086.4|172276.1|172186.1|171675.7|171585.7|12703
1598018400000|2020-08-21 14:00:00|172190.7|172100.7|171433.9|171343.9|172330.6|172240.6|171265.5|171175.5|12418
1598022000000|2020-08-21 15:00:00|171431.3|171341.3|171372.7|171282.7|171513.2|171423.2|171011.5|170921.5|10999
1598025600000|2020-08-21 16:00:00|171372|171282|171603.1|171513.1|171657.5|171567.5|171372|171282|9498
1598029200000|2020-08-21 17:00:00|171591.6|171501.6|171616.5|171526.5|171690.2|171600.2|171537.3|171447.3|7733
1598032800000|2020-08-21 18:00:00|171619.3|171529.3|171562.1|171472.1|171711.8|171621.8|171536.3|171446.3|7075
1598036400000|2020-08-21 19:00:00|171563.5|171473.5|171531.4|171441.4|171618.8|171528.8|171350.8|171260.8|7735
1598040000000|2020-08-21 20:00:00|171530|171440|171689.2|171426.2|171728|171565.1|171479.5|171349.5|4661
1598212800000|2020-08-23 20:00:00|171725.6|171412.6|171554.7|171236.7|172448|172130|171554.7|171236.7|28
1598216400000|2020-08-23 21:00:00|171584.2|171266.2|171514.5|171251.5|171867.5|171576|171465.1|171202.1|1187
1598220000000|2020-08-23 22:00:00|171520.4|171257.4|171454.7|171191.7|171780|171517|171404.3|171185|4138
1598223600000|2020-08-23 23:00:00|171514.5|171251.5|171568.5|171305.5|171629|171380|171386.2|171123.2|3598
1598227200000|2020-08-24 00:00:00|171574.7|171311.7|171495.7|171365.7|171635|171436.5|171453|171211.1|4482
1598230800000|2020-08-24 01:00:00|171494.6|171364.6|171323.3|171193.3|171659.9|171462.5|171196.9|171041.7|5315
1598234400000|2020-08-24 02:00:00|171318.6|171188.6|171349.7|171219.7|171483|171306|171250.6|171064.1|4350
1598238000000|2020-08-24 03:00:00|171349.6|171219.6|171308.4|171178.4|171413.7|171231.3|171268.4|171097.7|4679
1598241600000|2020-08-24 04:00:00|171306.1|171176.1|171285|171155|171398.8|171239.9|171172.2|171007.3|5573
1598245200000|2020-08-24 05:00:00|171285.3|171155.3|171245.4|171115.4|171384.8|171254.8|171189.8|171059.8|6011
1598248800000|2020-08-24 06:00:00|171244|171114|170612.6|170522.6|171284.1|171154.1|170553.9|170463.9|7910
1598252400000|2020-08-24 07:00:00|170605.7|170515.7|170275.4|170185.4|170741.9|170651.9|170178.1|170088.1|10486
1598256000000|2020-08-24 08:00:00|170274.6|170184.6|170105.4|170015.4|170363.5|170273.5|169859.9|169769.9|9355
1598259600000|2020-08-24 09:00:00|170103.9|170013.9|170083.4|169993.4|170240.9|170150.9|170012.8|169922.8|8794
1598263200000|2020-08-24 10:00:00|170083.1|169993.1|169617.1|169527.1|170278.4|170188.4|169584.2|169494.2|9966
1598266800000|2020-08-24 11:00:00|169613.2|169523.2|169635.2|169545.2|169739.5|169649.5|169383.3|169293.3|9717
1598270400000|2020-08-24 12:00:00|169636.7|169546.7|169112.8|169022.8|169666.1|169576.1|169078|168988|10262
1598274000000|2020-08-24 13:00:00|169113|169023|169462.5|169372.5|169527|169437|169085.3|168995.3|11522
1598277600000|2020-08-24 14:00:00|169454.8|169364.8|169424.7|169334.7|169577.6|169487.6|169029.7|168939.7|12456
1598281200000|2020-08-24 15:00:00|169431|169341|169409.6|169319.6|169718.9|169628.9|169211.4|169121.4|11196
1598284800000|2020-08-24 16:00:00|169409.8|169319.8|169310.6|169220.6|169503.9|169413.9|169207.7|169117.7|9772
1598288400000|2020-08-24 17:00:00|169305|169215|169648.7|169558.7|169669.1|169579.1|169215.7|169125.7|9093
1598292000000|2020-08-24 18:00:00|169648|169558|169494.2|169404.2|169728.6|169638.6|169493|169403|8418
1598295600000|2020-08-24 19:00:00|169494.3|169404.3|169774.9|169684.9|169805|169714.1|169480.6|169373.5|8759
1598299200000|2020-08-24 20:00:00|169780.6|169690.6|169737.3|169607.3|169878|169741.8|169722.7|169502.5|4490
1598302800000|2020-08-24 21:00:00|169743.4|169480.4|169695.2|169432.2|169798.4|169535.4|169530.2|169267.2|2027
1598306400000|2020-08-24 22:00:00|169683.4|169420.4|169658.4|169395.4|169880.8|169617.8|169475.6|169212.6|6504
1598310000000|2020-08-24 23:00:00|169659.9|169396.9|169754.8|169532.1|169859|169598.9|169580.2|169377.6|8189
1598313600000|2020-08-25 00:00:00|169709.5|169579.5|169716|169453|169884|169719.7|169388.7|169191.2|7294
1598317200000|2020-08-25 01:00:00|169715.9|169452.9|169441.4|169223.4|169716.2|169514|169258.4|169066.2|7811
1598320800000|2020-08-25 02:00:00|169437.4|169224.6|169340.8|169210.8|169556.7|169347.4|169255.4|169085.3|7898
1598324400000|2020-08-25 03:00:00|169342.1|169212.1|169319.9|169189.9|169445.6|169265.8|169293|169087.6|4820
1598328000000|2020-08-25 04:00:00|169294|169164|169265.3|169135.3|169405.3|169215.9|169231|169048|5236
1598331600000|2020-08-25 05:00:00|169258.3|169128.3|169320.4|169230.4|169555.9|169425.9|169215.9|169086|6375
1598335200000|2020-08-25 06:00:00|169321.1|169231.1|169208.5|169118.5|169346.9|169232.6|168777.3|168666.7|8182
1598338800000|2020-08-25 07:00:00|169208|169118|168646.4|168556.4|169209|169119|168589.9|168499.9|10516
1598342400000|2020-08-25 08:00:00|168651.2|168561.2|168436.6|168346.6|168920.2|168830.2|168403.7|168313.7|10268
1598346000000|2020-08-25 09:00:00|168435.7|168345.7|168606.9|168516.9|168630|168540|168276.1|168186.1|9819
1598349600000|2020-08-25 10:00:00|168609.2|168519.2|168063.1|167973.1|168614.7|168524.7|168059.4|167969.4|10062
1598353200000|2020-08-25 11:00:00|168062.5|167972.5|167844.9|167754.9|168136.5|168046.5|167699.5|167609.5|9880
1598356800000|2020-08-25 12:00:00|167844.8|167754.8|167645|167555|167929.1|167839.1|167568.9|167478.9|10953
1598360400000|2020-08-25 13:00:00|167647|167557|168085.3|167955.3|168111.5|168021.5|167263.1|167173.1|12578
1598364000000|2020-08-25 14:00:00|168082.4|167952.4|168375.1|168285.1|168632.2|168542.2|168058.4|167951.1|12636
1598367600000|2020-08-25 15:00:00|168373.5|168283.5|168718|168628|168939.1|168849.1|168240|168150|11156
1598371200000|2020-08-25 16:00:00|168719.1|168629.1|168899.3|168809.3|168971.1|168881.1|168704|168614|9599
1598374800000|2020-08-25 17:00:00|168903.5|168813.5|168622.3|168532.3|169032.5|168942.5|168604.2|168502.5|7992
1598378400000|2020-08-25 18:00:00|168627.7|168537.7|168464.3|168374.3|168736.4|168646.4|168310.6|168220.6|7985
1598382000000|2020-08-25 19:00:00|168464.9|168374.9|168398.5|168308.5|168699.6|168594.6|168388.8|168283.6|8936
1598385600000|2020-08-25 20:00:00|168407.5|168317.5|168628.4|168365.4|168659.5|168471.3|168352.2|168155.3|4912
1598389200000|2020-08-25 21:00:00|168662.5|168399.5|168626.6|168363.6|168785.7|168522.7|168377.7|168114.7|2498
1598392800000|2020-08-25 22:00:00|168608.8|168345.8|168574.4|168311.4|168664.8|168457.4|168347.3|168084.3|3945
1598396400000|2020-08-25 23:00:00|168560.5|168297.5|168433.8|168186.8|168585.4|168322.4|168226.2|168032.9|6078
1598400000000|2020-08-26 00:00:00|168477.2|168240.3|168069.1|167979.1|168544.3|168281.3|167971.9|167822.9|10946
1598403600000|2020-08-26 01:00:00|168069|167979|168068.7|167852.4|168295.4|168105|167790.9|167611.7|5941
1598407200000|2020-08-26 02:00:00|168068.5|167852.3|168099.3|167863.9|168286.7|168076.1|167875.5|167674.5|12378
1598410800000|2020-08-26 03:00:00|168108.3|167852|168000|167870|168321.7|168115|167951.2|167760.4|10572
1598414400000|2020-08-26 04:00:00|168005.7|167875.7|168198.2|168068.2|168224.9|168094.3|167887.7|167699.6|8759
1598418000000|2020-08-26 05:00:00|168200.4|168070.4|168289.9|168159.9|168342.5|168212.5|168016.9|167886.9|5361
1598421600000|2020-08-26 06:00:00|168293.5|168163.5|168844|168754|168901.6|168811.6|168150.9|168037.4|7709
1598425200000|2020-08-26 07:00:00|168845.7|168755.7|168573.6|168310.6|169167.6|169077.6|168149|168059|10742
1598428800000|2020-08-26 08:00:00|168563.2|168313.6|167860.5|167770.5|168588.9|168434.7|167810.9|167720.9|9588
1598432400000|2020-08-26 09:00:00|167860.6|167770.6|168007.4|167917.4|168223.4|168133.4|167651.1|167561.1|9633
1598436000000|2020-08-26 10:00:00|167996.3|167906.3|167742.9|167652.9|168187.6|168097.6|167597.4|167507.4|9026
1598439600000|2020-08-26 11:00:00|167766.8|167676.8|167820.1|167730.1|167979.2|167889.2|167660.2|167570.2|10346
1598443200000|2020-08-26 12:00:00|167811.3|167721.3|168190.2|168100.2|168429.7|168339.7|167776.4|167686.4|11035
1598446800000|2020-08-26 13:00:00|168190.3|168100.3|168708.2|168618.2|168753.1|168663.1|168190.3|168100.3|11768
1598450400000|2020-08-26 14:00:00|168709.6|168619.6|169070.6|168980.6|169285.9|169195.9|168424.6|168334.6|11770
1598454000000|2020-08-26 15:00:00|169069.6|168979.6|169771|169681|169883.3|169793.3|168914.4|168824.4|10219
1598457600000|2020-08-26 16:00:00|169770.1|169680.1|169229.7|169139.7|169771.9|169681.9|169173.2|169057.6|9281
1598461200000|2020-08-26 17:00:00|169214.7|169124.7|169144.8|169054.8|169336.8|169246.8|169020.2|168930.2|9595
1598464800000|2020-08-26 18:00:00|169146.4|169056.4|169136.1|169046.1|169182.6|169092.6|168998.8|168902.5|8864
1598468400000|2020-08-26 19:00:00|169126.4|169036.4|168771.6|168681.6|169171|169081|168764.2|168656.7|9003
1598472000000|2020-08-26 20:00:00|168770.8|168680.8|168802.4|168672.4|168886|168730.4|168730.7|168573|3906
1598475600000|2020-08-26 21:00:00|168874.5|168611.5|169060.3|168797.3|169268.1|169005.1|168764.1|168517.9|1801
1598479200000|2020-08-26 22:00:00|169110.8|168847.8|168809|168546|169264.6|169001.6|168633.3|168370.3|6326
1598482800000|2020-08-26 23:00:00|168760.2|168497.2|168664.2|168534.2|168892.5|168653|168640.7|168425.6|6288
1598486400000|2020-08-27 00:00:00|168665.7|168535.7|168652.7|168389.7|168690.2|168535.7|168407.4|168167.3|5748
1598490000000|2020-08-27 01:00:00|168652.5|168389.5|168824.9|168694.9|168929.1|168729.5|168456.1|168251|7243
1598493600000|2020-08-27 02:00:00|168822.9|168692.9|169001.6|168738.6|169039.2|168823.6|168762.6|168593|7377
1598497200000|2020-08-27 03:00:00|169000.7|168737.7|168776.1|168646.1|169055.6|168838.7|168719.5|168529.2|9914
1598500800000|2020-08-27 04:00:00|168771.4|168641.4|168802.9|168672.9|168866.4|168673|168703|168533.1|6442
1598504400000|2020-08-27 05:00:00|168801.1|168671.1|168910.7|168780.7|169096.3|168966.3|168704.1|168585.2|5772
1598508000000|2020-08-27 06:00:00|168910.2|168780.2|169167.2|169077.2|169535.4|169440.8|168878.9|168748.9|8437
1598511600000|2020-08-27 07:00:00|169167.4|169077.4|168543|168453|169494.9|169404.9|168529.5|168439.5|10868
1598515200000|2020-08-27 08:00:00|168548.5|168458.5|168564.1|168474.1|168652|168562|168327.5|168237.5|10290
1598518800000|2020-08-27 09:00:00|168561.2|168471.2|168784.3|168694.3|169011.9|168921.9|168518.9|168428.9|9383
1598522400000|2020-08-27 10:00:00|168784.6|168694.6|169443.5|169353.5|169687.3|169597.3|168780|168690|9866
1598526000000|2020-08-27 11:00:00|169442.1|169352.1|169206.5|169116.5|169774.4|169684.4|169184.1|169094.1|10485
1598529600000|2020-08-27 12:00:00|169206.6|169116.6|169305.1|169215.1|169805.5|169715.5|169145|169055|11525
1598533200000|2020-08-27 13:00:00|169306.3|169216.3|169292.3|169162.3|169455.3|169350.6|168136|168006|12536
1598536800000|2020-08-27 14:00:00|169291.6|169161.6|170115.9|170025.9|170583.1|170453.1|169270.1|169140.1|13365
1598540400000|2020-08-27 15:00:00|170117.1|170027.1|170106.3|170016.3|170882.5|170752.5|170058.3|169968.3|11980
1598544000000|2020-08-27 16:00:00|170106.6|170016.6|171098.3|171008.3|171136.9|171046.9|170044.7|169954.7|11053
1598547600000|2020-08-27 17:00:00|171100.2|171010.2|170698.1|170608.1|171118.2|171028.2|170584|170494|10386
1598551200000|2020-08-27 18:00:00|170693.2|170603.2|170553.7|170463.7|170721.1|170631.1|170264.9|170134.9|9492
1598554800000|2020-08-27 19:00:00|170555.7|170465.7|170807.8|170677.8|170817.5|170699.7|170432.4|170315.7|9697
1598558400000|2020-08-27 20:00:00|170806.8|170676.8|170459|170196|170807|170697.5|170445.5|170182.5|4903
1598562000000|2020-08-27 21:00:00|170429.4|170166.4|170929.1|170666.1|170929.1|170666.1|170429.4|170166.4|4468
1598565600000|2020-08-27 22:00:00|170640.4|170377.4|170748.2|170485.2|170825.1|170562.1|170563.2|170300.2|3804
1598569200000|2020-08-27 23:00:00|170666.8|170403.8|170630.3|170367.3|170907.6|170644.6|170566.2|170303.2|7272
1598572800000|2020-08-28 00:00:00|170639.4|170376.4|170550.1|170420.1|170743.8|170500.2|170520.8|170268.6|6694
1598576400000|2020-08-28 01:00:00|170544|170414|170017.7|169791.7|170748.2|170535.5|169962.3|169791.7|4655
1598580000000|2020-08-28 02:00:00|169956.4|169826.4|169861|169601.4|170187.1|169987.3|169761.5|169565.3|4357
1598583600000|2020-08-28 03:00:00|169849|169618.7|169917.3|169688.3|170017.7|169828.1|169756.2|169587.1|4479
1598587200000|2020-08-28 04:00:00|169928.3|169682.4|169685.4|169555.4|169982.5|169760.8|169681.8|169513.3|3618
1598590800000|2020-08-28 05:00:00|169689.6|169559.6|169544.7|169414.7|169716.1|169586.1|169541.1|169411.1|6316
1598594400000|2020-08-28 06:00:00|169537.8|169407.8|169197|169107|169661.4|169531.4|169087.5|168978.4|9062
1598598000000|2020-08-28 07:00:00|169185.7|169095.7|169051|168961|169242.3|169152.3|168873.6|168783.6|11607
1598601600000|2020-08-28 08:00:00|169069.4|168979.4|168313.1|168223.1|169183.3|169093.3|168131.2|168041.2|10409
1598605200000|2020-08-28 09:00:00|168315.9|168225.9|167866|167776|168360.1|168270.1|167646.9|167556.9|10875
1598608800000|2020-08-28 10:00:00|167866.3|167776.3|167258.3|167168.3|168247.7|168157.7|167153.4|167063.4|10089
1598612400000|2020-08-28 11:00:00|167265|167175|166932.4|166842.4|167366|167276|166820.8|166730.8|10164
1598616000000|2020-08-28 12:00:00|166932.1|166842.1|167326.2|167236.2|167342.4|167252.4|166632|166542|10549
1598619600000|2020-08-28 13:00:00|167328|167238|166824.5|166694.5|167434.5|167344.5|166683.7|166593.7|11801
1598623200000|2020-08-28 14:00:00|166816.2|166686.2|166373.4|166283.4|166998.3|166908.3|165982.8|165892.8|12509
1598626800000|2020-08-28 15:00:00|166375.8|166285.8|165992.9|165902.9|166378.1|166288.1|165612.2|165522.2|11464
1598630400000|2020-08-28 16:00:00|165990.6|165900.6|165842.8|165752.8|166047.8|165957.8|165678.6|165588.6|9429
1598634000000|2020-08-28 17:00:00|165841.9|165751.9|165880.3|165790.3|166054.6|165964.6|165820.9|165730.9|8432
1598637600000|2020-08-28 18:00:00|165880.9|165790.9|165803|165713|165962|165872|165715.5|165625.5|7303
1598641200000|2020-08-28 19:00:00|165800.3|165710.3|165867.8|165737.8|166004.8|165896.4|165792.4|165702.4|7962
1598644800000|2020-08-28 20:00:00|165861.9|165731.9|165997.7|165867.7|166178.8|165964.3|165728.8|165598.8|4032
1598817600000|2020-08-30 20:00:00|166225.5|165907.5|166092.3|165774.3|166225.5|165907.5|166092.3|165774.3|8
1598821200000|2020-08-30 21:00:00|166061|165743|166140.6|165877.6|166241.1|165978.1|166023.6|165723|815
1598824800000|2020-08-30 22:00:00|166183.3|165920.3|166176.1|165913.1|166263.9|166000.9|165756.4|165493.4|3988
1598828400000|2020-08-30 23:00:00|166188.1|165925.1|165867.3|165604.3|166219.2|165956.2|165710.2|165475.9|4403
1598832000000|2020-08-31 00:00:00|165874.2|165611.2|165789.2|165566.9|165874.2|165623.7|165673.2|165486.3|4214
1598835600000|2020-08-31 01:00:00|165738.9|165608.9|165599.3|165469.3|166058.4|165841.8|165563.8|165418.8|5456
1598839200000|2020-08-31 02:00:00|165598.9|165468.9|165601.2|165471.2|165786|165559.7|165557.5|165415.5|3856
1598842800000|2020-08-31 03:00:00|165601.5|165471.5|165592.1|165462.1|165736.2|165560.7|165556.1|165431.2|3372
1598846400000|2020-08-31 04:00:00|165600.7|165470.7|165859.9|165729.9|165936.9|165741.8|165562.4|165450.5|3061
1598850000000|2020-08-31 05:00:00|165931.3|165700.1|165803.7|165673.7|165968.3|165838.3|165719.6|165572.5|4513
1598853600000|2020-08-31 06:00:00|165805.5|165675.5|166075.1|165985.1|166350.3|166260.3|165760.5|165630.5|7848
1598857200000|2020-08-31 07:00:00|166074|165984|166749.8|166659.8|166750.5|166660.5|166044.4|165954.4|9538
1598860800000|2020-08-31 08:00:00|166754.9|166664.9|166778.7|166688.7|166915.6|166825.6|166599.6|166509.6|8871
1598864400000|2020-08-31 09:00:00|166779|166689|166880.1|166790.1|166909.2|166819.2|166743.7|166653.7|8622
1598868000000|2020-08-31 10:00:00|166878.8|166788.8|167381.2|167291.2|167477.2|167387.2|166878.8|166788.8|8761
1598871600000|2020-08-31 11:00:00|167379.3|167289.3|167157|167027|167421.7|167331.7|166912.7|166822.7|8745
1598875200000|2020-08-31 12:00:00|167156.8|167026.8|167778.6|167688.6|167862.7|167772.7|167054.6|166964.6|10691
1598878800000|2020-08-31 13:00:00|167778.3|167688.3|168376.4|168286.4|168619.9|168529.9|167705.1|167615.1|11353
1598882400000|2020-08-31 14:00:00|168376|168286|169389.3|169299.3|169508.2|169418.2|168376|168286|12033
1598886000000|2020-08-31 15:00:00|169386.8|169296.8|169200.1|169110.1|169837.8|169747.8|169078.1|168988.1|11439
1598889600000|2020-08-31 16:00:00|169199.5|169109.5|169329.2|169239.2|169614.4|169484.4|168960.5|168869.4|9502
1598893200000|2020-08-31 17:00:00|169327.6|169237.6|169474.5|169384.5|169543.3|169426.4|169172.7|169080.4|8038
1598896800000|2020-08-31 18:00:00|169479.1|169389.1|169496.4|169366.4|169789.4|169670|169144.8|169030.5|8687
1598900400000|2020-08-31 19:00:00|169497.1|169367.1|169604.4|169474.4|169658.1|169528.1|169369.2|169258.8|9278
1598904000000|2020-08-31 20:00:00|169584.7|169454.7|169485|169355|169600.9|169482.2|169410.3|169294.3|4833
1598907600000|2020-08-31 21:00:00|169485.4|169355.4|169534.6|169271.6|169650.5|169387.5|169336.7|169073.7|7821
1598911200000|2020-08-31 22:00:00|169524.7|169261.7|169678.3|169415.3|169882|169619|169466.8|169203.8|6316
1598914800000|2020-08-31 23:00:00|169678.4|169415.4|169584.2|169454.2|169730|169495.1|169495.1|169296.4|6555
1598918400000|2020-09-01 00:00:00|169569.3|169439.3|169307.3|169177.3|169648.8|169439.3|169088.1|168864.5|5565
1598922000000|2020-09-01 01:00:00|169349.7|169138.1|168712.9|168582.9|169349.7|169179|168703.3|168502.3|4794
1598925600000|2020-09-01 02:00:00|168766.3|168503.3|168391.4|168261.4|168771.7|168605.8|168351|168221|5754
1598929200000|2020-09-01 03:00:00|168395.6|168265.6|168259.3|168129.3|168609.7|168421.1|168238.8|168069.6|4914
1598932800000|2020-09-01 04:00:00|168266.6|168136.6|168331.8|168201.8|168408|168231.1|168225|168061.2|4251
1598936400000|2020-09-01 05:00:00|168332.7|168202.7|167993.9|167863.9|168371.7|168204.1|167945.2|167815.2|5387
1598940000000|2020-09-01 06:00:00|167992.4|167862.4|168070.8|167940.8|168656.8|168533|167819.5|167729.5|9865
1598943600000|2020-09-01 07:00:00|168093.4|167963.4|167463.7|167373.7|168408.1|168298.7|167428.6|167338.6|9751
1598947200000|2020-09-01 08:00:00|167465.3|167375.3|167063.3|166933.3|167545.8|167455.8|167059.5|166929.5|9308
1598950800000|2020-09-01 09:00:00|167041.6|166951.6|167520|167430|167532.1|167442.1|166862|166772|9942
1598954400000|2020-09-01 10:00:00|167516.1|167426.1|166510.8|166420.8|167556.5|167466.5|166361.1|166271.1|9842
1598958000000|2020-09-01 11:00:00|166518.8|166428.8|166558.2|166468.2|166785|166695|166365.6|166275.6|9813
1598961600000|2020-09-01 12:00:00|166569.9|166479.9|165856.5|165766.5|166587.6|166497.6|165585.8|165495.8|10615
1598965200000|2020-09-01 13:00:00|165856.8|165766.8|166386|166256|166544.7|166454.7|165825.8|165735.8|11968
1598968800000|2020-09-01 14:00:00|166392.6|166262.6|166264.1|166174.1|166793.7|166703.7|166158.8|166068.8|11147
1598972400000|2020-09-01 15:00:00|166262.8|166172.8|166384.3|166294.3|166523.9|166433.9|166192|166102|9762
1598976000000|2020-09-01 16:00:00|166393.7|166303.7|166903.5|166813.5|166952.7|166849.5|166389.3|166299.3|9228
1598979600000|2020-09-01 17:00:00|166938.6|166808.6|166856.4|166766.4|167362.6|167247.7|166668.3|166559.5|9119
1598983200000|2020-09-01 18:00:00|166850.9|166760.9|166942.7|166812.7|167105|166993.6|166695.9|166585.2|7664
1598986800000|2020-09-01 19:00:00|166950|166820|166679|166549|167135.2|167025|166638.2|166508.2|8320
1598990400000|2020-09-01 20:00:00|166654.8|166564.8|166543.6|166413.6|166674.8|166577.1|166480.9|166298.1|4240
1598994000000|2020-09-01 21:00:00|166589.4|166326.4|166750.4|166487.4|167245.2|166982.2|166455.6|166275.5|3481
1598997600000|2020-09-01 22:00:00|166736.6|166473.6|166688|166425|167254.6|166991.6|166504.5|166241.5|4511
1599001200000|2020-09-01 23:00:00|166686|166423|166438.3|166196.8|166738.7|166475.7|166357.4|166196.8|4467
1599004800000|2020-09-02 00:00:00|166356.2|166226.2|166405|166275|166440.6|166300|166228.2|166058|4843
1599008400000|2020-09-02 01:00:00|166404.7|166274.7|166488.2|166358.2|167004.4|166822.8|166391.9|166245.3|5699
1599012000000|2020-09-02 02:00:00|166489.7|166359.7|166424.6|166294.6|166656.3|166478.9|166348.2|166153.4|4434
1599015600000|2020-09-02 03:00:00|166430|166300|166577.1|166447.1|166709.4|166531.3|166405.7|166228.7|4258
1599019200000|2020-09-02 04:00:00|166570.3|166440.3|166449.5|166319.5|166624.4|166463.6|166420.1|166259.7|4346
1599022800000|2020-09-02 05:00:00|166431.3|166301.3|166389.5|166259.5|166503.6|166373.6|166381.7|166251.7|4451
1599026400000|2020-09-02 06:00:00|166391.2|166261.2|166778.6|166648.6|167028.1|166916.4|166272.2|166142.2|7455
1599030000000|2020-09-02 07:00:00|166782|166652|166777.8|166687.8|167188.4|167098.4|166565.9|166475.9|9168
1599033600000|2020-09-02 08:00:00|166776.1|166686.1|167364.4|167274.4|167447.5|167357.5|166678.1|166588.1|8469
1599037200000|2020-09-02 09:00:00|167364.1|167274.1|167068.5|166978.5|167616.4|167526.4|167068.5|166978.5|8597
1599040800000|2020-09-02 10:00:00|167068.8|166978.8|168054.2|167964.2|168054.2|167964.2|167028.6|166938.6|8715
1599044400000|2020-09-02 11:00:00|168059.2|167969.2|167864.9|167774.9|168444.4|168354.4|167788.6|167698.6|8903
1599048000000|2020-09-02 12:00:00|167865.2|167775.2|168094.6|168004.6|168452.1|168362.1|167772.3|167625.6|11595
1599051600000|2020-09-02 13:00:00|168094.7|168004.7|168740.7|168610.7|168850.3|168735.8|168033.6|167943.6|12027
1599055200000|2020-09-02 14:00:00|168743.3|168613.3|168871.4|168781.4|169328|169238|168411.1|168321.1|12277
1599058800000|2020-09-02 15:00:00|168868.9|168778.9|168409.9|168319.9|169283.7|169186.5|168387.9|168297.9|10916
1599062400000|2020-09-02 16:00:00|168416.2|168326.2|167813.6|167723.6|168475.2|168385.2|167802.4|167695.3|9491
1599066000000|2020-09-02 17:00:00|167813.3|167723.3|168048.6|167918.6|168266.5|168136.5|167809.5|167712.9|9461
1599069600000|2020-09-02 18:00:00|168047.4|167917.4|168309.9|168219.9|168341.9|168229.2|167923.3|167833.3|8609
1599073200000|2020-09-02 19:00:00|168329.5|168239.5|168327.8|168237.8|168487.1|168369.9|168224.7|168116.6|7354
1599076800000|2020-09-02 20:00:00|168324.7|168234.7|168218.1|168088.1|168394.3|168279|168069.4|167974.1|4905
1599080400000|2020-09-02 21:00:00|168242|168112|168225.8|167962.8|168430|168173.2|168045.2|167856.6|1691
1599084000000|2020-09-02 22:00:00|168251.8|167988.8|168276.8|168013.8|168320.9|168057.9|168166|167903|3267
1599087600000|2020-09-02 23:00:00|168354.5|168091.5|168228.2|168098.2|168354.5|168160.4|168193.7|167957.3|3845
1599091200000|2020-09-03 00:00:00|168227|168097|168606.5|168343.5|168640.6|168451.1|168075.3|167860.3|4469
1599094800000|2020-09-03 01:00:00|168605.8|168342.8|168142.2|167884.7|168888.1|168713.1|168061.5|167853.1|4645
1599098400000|2020-09-03 02:00:00|168134.1|167871.1|168378|168248|168448.8|168284.2|167741.9|167521.9|4731
1599102000000|2020-09-03 03:00:00|168377.1|168247.1|168197.9|167951|168475.1|168309.3|168079.5|167891.5|4705
1599105600000|2020-09-03 04:00:00|168185|167960.8|168044.6|167914.6|168212.3|168009.5|167967.7|167783.6|3398
1599109200000|2020-09-03 05:00:00|168042.6|167912.6|168879.5|168653.1|169017.8|168754.8|168028.3|167801|5465
1599112800000|2020-09-03 06:00:00|168884.6|168655.2|168470.4|168380.4|169148.8|169018.8|168305.2|168196.9|8401
1599116400000|2020-09-03 07:00:00|168470.1|168380.1|167862.9|167772.9|168548.1|168453.4|167704.4|167614.4|10408
1599120000000|2020-09-03 08:00:00|167864.7|167774.7|167323.3|167233.3|167955.5|167843.5|167007.3|166900.3|9106
1599123600000|2020-09-03 09:00:00|167306.7|167216.7|168020.4|167930.4|168022.3|167932.3|167302.1|167204.8|8288
1599127200000|2020-09-03 10:00:00|168022.5|167932.5|168188.9|168098.9|168215.3|168125.3|167904.4|167814.4|7764
1599130800000|2020-09-03 11:00:00|168202.8|168112.8|167780.2|167690.2|168206.1|168116.1|167689.3|167599.3|9381
1599134400000|2020-09-03 12:00:00|167776.7|167686.7|167166.7|167076.7|167896.8|167806.8|167110.3|167020.3|10046
1599138000000|2020-09-03 13:00:00|167162.7|167072.7|167307|167177|167348.8|167218.4|166553.5|166463.5|10813
1599141600000|2020-09-03 14:00:00|167296.4|167166.4|167335.7|167245.7|167482.1|167392.1|166951.9|166861.9|12427
1599145200000|2020-09-03 15:00:00|167335.6|167245.6|167884.2|167794.2|168230|168140|167327.6|167237.6|12036
1599148800000|2020-09-03 16:00:00|167884.6|167794.6|167983|167893|167995.2|167893|167592.7|167502.7|10499
1599152400000|2020-09-03 17:00:00|167978|167888|167742.6|167652.6|168084.2|167977|167574.8|167484.8|9305
1599156000000|2020-09-03 18:00:00|167742.5|167652.5|167618.8|167528.8|167806.6|167716.6|167346.4|167233|9080
1599159600000|2020-09-03 19:00:00|167620.5|167530.5|167639.6|167509.6|167709.8|167579.8|167332.8|167217.5|9211
1599163200000|2020-09-03 20:00:00|167633.8|167503.8|167362.5|167232.5|167633.8|167503.8|167306.2|167176.2|5360
1599166800000|2020-09-03 21:00:00|167504.6|167241.6|167619|167356|167676|167413|167382.9|167222.5|1840
1599170400000|2020-09-03 22:00:00|167612.6|167349.6|167699|167436|167979.8|167716.8|167169.3|166906.3|5415
1599174000000|2020-09-03 23:00:00|167683.6|167420.6|167785|167529.9|167830.1|167567.1|167474|167253.1|5023
1599177600000|2020-09-04 00:00:00|167791.4|167529.5|167489.4|167359.4|167817.5|167557.1|167364|167150|5063
1599181200000|2020-09-04 01:00:00|167529.6|167327.9|167363.4|167100.4|167571.3|167382.9|167251.5|167051.4|4613
1599184800000|2020-09-04 02:00:00|167371.7|167108.7|167640.7|167407.4|167662.5|167480.3|167227.4|166981.5|5136
1599188400000|2020-09-04 03:00:00|167634.2|167422.9|167406.2|167276.2|167836.2|167641.5|167379.3|167172.8|4514
1599192000000|2020-09-04 04:00:00|167409.1|167279.1|167328.1|167198.1|167489.4|167317.3|167311.7|167122.3|4650
1599195600000|2020-09-04 05:00:00|167330.2|167200.2|167378.8|167248.8|167468.6|167338.6|167241.9|167111.9|4851
1599199200000|2020-09-04 06:00:00|167374.2|167244.2|167873.7|167743.7|167983|167853|167324.4|167204.5|6911
1599202800000|2020-09-04 07:00:00|167873.2|167743.2|167185.4|167095.4|168325.5|168233.1|167026.5|166936.5|9141
1599206400000|2020-09-04 08:00:00|167185|167095|166432.6|166342.6|167263.4|167173.4|166266.4|166176.4|8314
1599210000000|2020-09-04 09:00:00|166432.4|166342.4|166368.9|166278.9|166704.2|166614.2|166316.8|166226.8|7318
1599213600000|2020-09-04 10:00:00|166368.8|166278.8|165659.8|165569.8|166382.1|166292.1|165638.7|165548.7|8795
1599217200000|2020-09-04 11:00:00|165659.4|165569.4|166194.5|166104.5|166266.9|166176.9|165557.6|165467.6|10078
1599220800000|2020-09-04 12:00:00|166198.4|166108.4|165949|165819|166252.2|166162.2|165575.7|165445.7|12406
1599224400000|2020-09-04 13:00:00|165944.7|165814.7|166573.1|166483.1|166704.8|166614.8|165767.7|165646.6|12779
1599228000000|2020-09-04 14:00:00|166575.3|166485.3|166277.1|166187.1|166780.7|166690.7|166156.8|166056.2|13572
1599231600000|2020-09-04 15:00:00|166272.8|166182.8|166088.2|165998.2|166732.5|166636.1|166049.7|165936.6|13019
1599235200000|2020-09-04 16:00:00|166089.6|165999.6|166058.2|165968.2|166395.8|166303.4|165883.1|165769.3|11304
1599238800000|2020-09-04 17:00:00|166056.5|165966.5|165979.6|165889.6|166305.7|166215.7|165913.6|165809.9|10788
1599242400000|2020-09-04 18:00:00|165980.9|165890.9|165713.2|165583.2|166092.2|165996.4|165661.6|165556.6|11283
1599246000000|2020-09-04 19:00:00|165712.3|165582.3|165837.2|165707.2|165896.7|165766.7|165691.3|165571.9|11522
1599249600000|2020-09-04 20:00:00|165836.6|165706.6|165988.8|165739.1|166344.5|166081.5|165798|165668|4485
1599422400000|2020-09-06 20:00:00|166129.5|165816.5|166129.5|165816.5|166129.5|165816.5|166129.5|165816.5|1
1599426000000|2020-09-06 21:00:00|166085.1|165767.1|166055.6|165792.6|166330.8|166067.8|165961.3|165682.9|1960
1599429600000|2020-09-06 22:00:00|166047.7|165784.7|166199.4|165936.4|166361.6|166098.6|165848.6|165585.6|4004
1599433200000|2020-09-06 23:00:00|166091|165961|166313.7|166183.7|166538.3|166277.3|166068|165901.5|4383
1599436800000|2020-09-07 00:00:00|166316.4|166186.4|166074.4|165944.4|166416.1|166215|165923.1|165734|5215
1599440400000|2020-09-07 01:00:00|166077.8|165947.8|166040.6|165910.6|166203.8|165999.8|165916.2|165730.6|4338
1599444000000|2020-09-07 02:00:00|166041.6|165911.6|166002.6|165872.6|166133.1|165963.1|165951.3|165819.2|3816
1599447600000|2020-09-07 03:00:00|165995|165865|165970.6|165840.6|166092.7|165921.9|165913.5|165728.3|3863
1599451200000|2020-09-07 04:00:00|165973.3|165843.3|165967.3|165837.3|166095.5|165920|165885.1|165710.6|4065
1599454800000|2020-09-07 05:00:00|165968.1|165838.1|166512.4|166382.4|166602.9|166494.6|165944|165814|4811
1599458400000|2020-09-07 06:00:00|166513.8|166383.8|166593.5|166463.5|167010.9|166880.9|166465.8|166335.8|8415
1599462000000|2020-09-07 07:00:00|166603|166473|166270.6|166180.6|166832|166717.3|166112.2|166006.2|9457
1599465600000|2020-09-07 08:00:00|166272|166182|166743|166653|166749.7|166659.7|166228.8|166138.8|7813
1599469200000|2020-09-07 09:00:00|166744.8|166654.8|166965.7|166875.7|167136|167046|166678.2|166588.2|7586
1599472800000|2020-09-07 10:00:00|166965.9|166875.9|167525.6|167435.6|167742.1|167652.1|166965.9|166875.9|8961
1599476400000|2020-09-07 11:00:00|167523.8|167433.8|167123.9|167033.9|167727.6|167637.6|167122.5|167032.5|8410
1599480000000|2020-09-07 12:00:00|167125.3|167035.3|167469.1|167379.1|167530.3|167440.3|167118.3|167028.3|7887
1599483600000|2020-09-07 13:00:00|167470.2|167380.2|167383.1|167293.1|167633.2|167543.2|167262.6|167172.6|8026
1599487200000|2020-09-07 14:00:00|167382.1|167292.1|167403.4|167313.4|167587.5|167497.5|167196.4|167106.4|7823
1599490800000|2020-09-07 15:00:00|167403.8|167313.8|167497.2|167407.2|167529.3|167439.3|167288.6|167198.6|5645
1599494400000|2020-09-07 16:00:00|167499.7|167409.7|167316.8|167226.8|167596.5|167506.5|167276|167186|4894
1599498000000|2020-09-07 17:00:00|167312.7|167222.7|167309.8|167219.8|167396.9|167306.9|167247.8|167157.8|5215
1599501600000|2020-09-07 18:00:00|167311.5|167221.5|167470.9|167340.9|167541.7|167398.5|167306.6|167216.6|3588
1599505200000|2020-09-07 19:00:00|167420.8|167290.8|167419.5|167289.5|167533.8|167368.4|167350.4|167218.8|3275
1599508800000|2020-09-07 20:00:00|167421.5|167291.5|167535.6|167272.6|167594.6|167383|167392.5|167223.3|2005
1599512400000|2020-09-07 21:00:00|167537|167274|167497|167234|167602|167339|167458.6|167195.6|1749
1599516000000|2020-09-07 22:00:00|167487.3|167224.3|167483|167220|167579.7|167316.7|167441.7|167178.7|3705
1599519600000|2020-09-07 23:00:00|167503.6|167240.6|167268.6|167005.6|167527.8|167316.1|167152.6|166963.8|4640
1599523200000|2020-09-08 00:00:00|167277|167033.6|167284.1|167154.1|167348.5|167164.8|167146.9|166937.7|3886
1599526800000|2020-09-08 01:00:00|167280.4|167150.4|167437.7|167307.7|167563|167362.5|167244.4|167087.6|3868
1599530400000|2020-09-08 02:00:00|167438.5|167308.5|167502.2|167372.2|167576.9|167381.4|167360.7|167164.5|4117
1599534000000|2020-09-08 03:00:00|167507.4|167377.4|167556.9|167426.9|167641.1|167511.1|167435.9|167259.3|3703
1599537600000|2020-09-08 04:00:00|167584.6|167377.1|167565.9|167435.9|167642.4|167467.2|167539.5|167362|3598
1599541200000|2020-09-08 05:00:00|167571.9|167441.9|167402.7|167272.7|167616.5|167500.3|167399.1|167269.1|3696
1599544800000|2020-09-08 06:00:00|167397.9|167267.9|167291.2|167161.2|167457.4|167367.4|166985.5|166877.7|7961
1599548400000|2020-09-08 07:00:00|167273.3|167183.3|167793.7|167703.7|168107.1|168017.1|167092.5|167002.5|6811
1599552000000|2020-09-08 08:00:00|167798.8|167708.8|168503|168413|168652.6|168562.6|167729|167639|8062
1599555600000|2020-09-08 09:00:00|168508.9|168418.9|168656.6|168566.6|168925.2|168835.2|168158.6|168068.6|10300
1599559200000|2020-09-08 10:00:00|168663.3|168533.3|168907.4|168817.4|169357.7|169267.7|168637.8|168529.1|9507
1599562800000|2020-09-08 11:00:00|168913.1|168823.1|169417|169327|169699.9|169609.9|168905.5|168815.5|9470
1599566400000|2020-09-08 12:00:00|169416.9|169326.9|169695.3|169605.3|170077.8|169987.8|169358.2|169268.2|11400
1599570000000|2020-09-08 13:00:00|169688|169598|169405.6|169315.6|169979.8|169861|169228.5|169128.9|11974
1599573600000|2020-09-08 14:00:00|169406.6|169316.6|169083.5|168993.5|169587.7|169497.7|168958.2|168868.2|11984
1599577200000|2020-09-08 15:00:00|169083.2|168993.2|169629.7|169539.7|169881.3|169791.3|169047.9|168957.9|11483
1599580800000|2020-09-08 16:00:00|169631.3|169541.3|168961.2|168871.2|169635.2|169545.2|168801.1|168711.1|11371
1599584400000|2020-09-08 17:00:00|168984.2|168894.2|168941.7|168851.7|169220.4|169118.8|168666.1|168576.1|9399
1599588000000|2020-09-08 18:00:00|168941.6|168851.6|169225.4|169135.4|169311.5|169218.2|168819|168710.7|11120
1599591600000|2020-09-08 19:00:00|169250.5|169120.5|169433.8|169303.8|169528.3|169398.3|169210.6|169080.6|11007
1599595200000|2020-09-08 20:00:00|169436.9|169306.9|169472.7|169342.7|169551.8|169393.2|169361.3|169239.8|5088
1599598800000|2020-09-08 21:00:00|169472.6|169342.6|169691.6|169428.6|169789.3|169526.3|169354.7|169091.7|2586
1599602400000|2020-09-08 22:00:00|169707.9|169444.9|169907.9|169644.9|170134.1|169871.1|169692.9|169429.9|4848
1599606000000|2020-09-08 23:00:00|169931|169668|170038.7|169775.7|170083.9|169820.9|169838.4|169595.3|4195
1599609600000|2020-09-09 00:00:00|170043.4|169780.4|169777.3|169570.9|170095.3|169854.5|169674.7|169464.1|5602
1599613200000|2020-09-09 01:00:00|169778.3|169569.1|169804.7|169589.3|169956.5|169742.9|169701.4|169494.3|4107
1599616800000|2020-09-09 02:00:00|169831.9|169568.9|169980.4|169718.4|169999.9|169804.5|169778.8|169557.4|3623
1599620400000|2020-09-09 03:00:00|169980.5|169717.5|169469.4|169339.4|169980.5|169782.8|169437.5|169253.1|4244
1599624000000|2020-09-09 04:00:00|169477.7|169347.7|169489.6|169359.6|169611.1|169420.2|169465.3|169276.3|3478
1599627600000|2020-09-09 05:00:00|169502.1|169372.1|169534.6|169404.6|169614.5|169484.5|169439.7|169264.8|4351
1599631200000|2020-09-09 06:00:00|169533.5|169403.5|169759.2|169629.2|170129.4|169999.4|169358.8|169228.8|7793
1599634800000|2020-09-09 07:00:00|169760.2|169630.2|168643.8|168553.8|169866.6|169757.6|168611.8|168513.1|8884
1599638400000|2020-09-09 08:00:00|168643.5|168553.5|168561.2|168471.2|168688.6|168574.3|168246|168139.9|9384
1599642000000|2020-09-09 09:00:00|168560.4|168470.4|168048.1|167958.1|168711.5|168621.5|167979.7|167889.7|8919
1599645600000|2020-09-09 10:00:00|168046.3|167956.3|167933.3|167843.3|168084.2|167994.2|167751.7|167661.7|8583
1599649200000|2020-09-09 11:00:00|167922.8|167832.8|167760.6|167670.6|168019.6|167929.6|167360.4|167270.4|9892
1599652800000|2020-09-09 12:00:00|167760|167670|167144.2|167014.2|167760.8|167670.8|167027.9|166908.6|10626
1599656400000|2020-09-09 13:00:00|167139.1|167009.1|166774.7|166684.7|167213.1|167123.1|166609.8|166519.8|11161
1599660000000|2020-09-09 14:00:00|166778.3|166688.3|166258.8|166168.8|166853.7|166763.7|166007.4|165917.4|11046
1599663600000|2020-09-09 15:00:00|166251.3|166161.3|166488.4|166398.4|166561.9|166471.9|165840.9|165750.9|9889
1599667200000|2020-09-09 16:00:00|166488.6|166398.6|166636.2|166546.2|166681.3|166591.3|166340.8|166250.8|7150
1599670800000|2020-09-09 17:00:00|166637.5|166547.5|166431.6|166301.6|166639|166547.5|166302.8|166175.3|7858
1599674400000|2020-09-09 18:00:00|166431.4|166301.4|166365.8|166275.8|166530.5|166432.9|166244.2|166116.8|7441
1599678000000|2020-09-09 19:00:00|166366.3|166276.3|166327.6|166237.6|166439.2|166341.1|166167|166055.5|7829
1599681600000|2020-09-09 20:00:00|166314.7|166224.7|166161.9|166031.9|166338.6|166248.6|166122.4|165944|3990
1599685200000|2020-09-09 21:00:00|166182.6|165922.9|166399.8|166136.8|166613.5|166350.5|166085.6|165822.6|2006
1599688800000|2020-09-09 22:00:00|166392.2|166129.2|166328.5|166065.5|166486.5|166223.5|166077.5|165814.5|3561
1599692400000|2020-09-09 23:00:00|166282.6|166019.6|166374.4|166111.4|166412.5|166228.3|166216.5|165953.5|7581
1599696000000|2020-09-10 00:00:00|166358.3|166095.3|166369.7|166106.7|166405.8|166218.9|166259.4|165996.4|8399
1599699600000|2020-09-10 01:00:00|166370.1|166107.1|166333.4|166203.4|166434.9|166264.1|166303.3|166064.5|4435
1599703200000|2020-09-10 02:00:00|166334.7|166204.7|166703.5|166573.5|166861.5|166694.5|166332.1|166163.3|5854
1599706800000|2020-09-10 03:00:00|166703|166573|166762.6|166546.3|166817.6|166639|166656.8|166464|3887
1599710400000|2020-09-10 04:00:00|166760|166546.7|166691.4|166561.4|166793|166605.3|166645.6|166454.9|3477
1599714000000|2020-09-10 05:00:00|166692.9|166562.9|166614.7|166484.7|166728.2|166598.2|166591.9|166461.9|5376
1599717600000|2020-09-10 06:00:00|166619.9|166489.9|166349.6|166219.6|166662.8|166543.8|165996.7|165906.7|7815
1599721200000|2020-09-10 07:00:00|166347.1|166217.1|166736|166646|166833.5|166743.5|166289.3|166199.3|9269
1599724800000|2020-09-10 08:00:00|166734.9|166644.9|166457.8|166327.8|167151.1|167061.1|166337.8|166247.8|8165
1599728400000|2020-09-10 09:00:00|166459.5|166329.5|167237.8|167147.8|167966.3|167859.2|166455.1|166325.1|8506
1599732000000|2020-09-10 10:00:00|167235.6|167145.6|167386.4|167256.4|167853.5|167763.5|166980.2|166890.2|9062
1599735600000|2020-09-10 11:00:00|167384.2|167254.2|167546.7|167456.7|167807.6|167717.6|167174.5|167084.5|9161
1599739200000|2020-09-10 12:00:00|167549.4|167459.4|167424.1|167334.1|168361.5|168263.8|167235.5|167140.6|11713
1599742800000|2020-09-10 13:00:00|167451.9|167321.9|167282.2|167192.2|167459.4|167369.4|166546|166456|11088
1599746400000|2020-09-10 14:00:00|167282.3|167192.3|168485.9|168395.9|168493.8|168403.8|167198.6|167108.6|10932
1599750000000|2020-09-10 15:00:00|168477.6|168387.6|168816.8|168726.8|168927.8|168837.8|168386.8|168296.8|11373
1599753600000|2020-09-10 16:00:00|168815.7|168725.7|168970.9|168840.9|169250.6|169160.6|168491.4|168401.4|11115
1599757200000|2020-09-10 17:00:00|168972|168842|168736.3|168646.3|168972|168873.1|168680.3|168590.3|9334
1599760800000|2020-09-10 18:00:00|168736.1|168646.1|168875.3|168785.3|169182|169063.6|168713.1|168623.1|10612
1599764400000|2020-09-10 19:00:00|168875|168785|169311.9|169221.9|169347|169257|168806.9|168682.9|10305
1599768000000|2020-09-10 20:00:00|169312.3|169222.3|169130.5|169000.5|169409.2|169286.5|169039.2|168822.1|8356
1599771600000|2020-09-10 21:00:00|169151.7|168888.7|169118.6|168855.6|169249.5|168986.5|169039.8|168776.8|2173
1599775200000|2020-09-10 22:00:00|169117.6|168854.6|168934.3|168671.3|169193.4|168930.4|168890.4|168627.4|5576
1599778800000|2020-09-10 23:00:00|168985.5|168728.2|169039.8|168777.7|169109.6|168846.6|168856|168614.1|5193
1599782400000|2020-09-11 00:00:00|168986.5|168723.5|168843.5|168713.5|168996.3|168816.2|168592.4|168381|5222
1599786000000|2020-09-11 01:00:00|168840.7|168710.7|168765.9|168635.9|168902.7|168716.8|168689.2|168516.8|4119
1599789600000|2020-09-11 02:00:00|168748.7|168618.7|168754.5|168624.5|168812.3|168653.4|168693.3|168497|4189
1599793200000|2020-09-11 03:00:00|168749.5|168619.5|168766.5|168636.5|168822|168653.2|168698.9|168537.5|3634
1599796800000|2020-09-11 04:00:00|168763.1|168633.1|168666.9|168536.9|168770.8|168640.8|168616.7|168422.7|3912
1599800400000|2020-09-11 05:00:00|168687.5|168557.5|168493.3|168363.3|168732.7|168602.7|168478|168348|5304
1599804000000|2020-09-11 06:00:00|168483.4|168353.4|168220.6|168130.6|168542.8|168430|168064.3|167974.3|8356
1599807600000|2020-09-11 07:00:00|168226.4|168096.4|167786.5|167696.5|168239.8|168147.1|167604.7|167514.7|9143
1599811200000|2020-09-11 08:00:00|167787.3|167697.3|167545.8|167455.8|167799.5|167709.5|167320.7|167230.7|8609
1599814800000|2020-09-11 09:00:00|167550.5|167460.5|167870.6|167780.6|167889.8|167799.8|167346.9|167256.9|9164
1599818400000|2020-09-11 10:00:00|167872.3|167782.3|167331.1|167241.1|167904.7|167814.7|167277.4|167187.4|8503
1599822000000|2020-09-11 11:00:00|167330.8|167240.8|167735.1|167645.1|167824.6|167734.6|167322.2|167232.2|8508
1599825600000|2020-09-11 12:00:00|167737.8|167647.8|167585.3|167495.3|167859.9|167769.9|167483.5|167393.5|9207
1599829200000|2020-09-11 13:00:00|167589.6|167499.6|167327|167237|167684.1|167594.1|167123.5|167033.5|10901
1599832800000|2020-09-11 14:00:00|167331.2|167241.2|167413.8|167323.8|167802.1|167712.1|167318.4|167228.4|11417
1599836400000|2020-09-11 15:00:00|167425.3|167335.3|167488.1|167398.1|167606.2|167516.2|167275.5|167185.5|9670
1599840000000|2020-09-11 16:00:00|167488|167398|167441.3|167351.3|167498.2|167408.2|167186.3|167096.3|8774
1599843600000|2020-09-11 17:00:00|167439.9|167349.9|167812.7|167722.7|167881.2|167791.2|167359.9|167269.9|9314
1599847200000|2020-09-11 18:00:00|167809.2|167719.2|167525|167435|167826.3|167736.3|167421|167331|8158
1599850800000|2020-09-11 19:00:00|167539.3|167449.3|167555|167425|167604.3|167480.5|167313.4|167183.4|7409
1599854400000|2020-09-11 20:00:00|167557.7|167427.7|167610.4|167363.7|167802.5|167672.5|167492|167262.8|3263
1600027200000|2020-09-13 20:00:00|167658.8|167340.8|167563.4|167245.4|167658.8|167340.8|167563.4|167245.4|44
1600030800000|2020-09-13 21:00:00|167538.4|167270.4|167725.3|167325.3|167825.2|167482.4|167510.4|167176.5|1372
1600034400000|2020-09-13 22:00:00|167725.1|167325.1|167530.9|167130.9|167725.1|167325.1|167250.3|166850.3|8674
1600038000000|2020-09-13 23:00:00|167533.2|167133.2|167491.9|167091.9|167551.8|167151.8|167277.7|166898.9|13260
1600041600000|2020-09-14 00:00:00|167492.1|167092.1|167440.4|167234.6|167610.3|167323.5|167286.5|166886.5|6516
1600045200000|2020-09-14 01:00:00|167438.5|167237|167192.3|167062.3|167532|167290.2|167187.7|166900|4946
1600048800000|2020-09-14 02:00:00|167196.7|167066.7|167205.8|167075.8|167276.7|167114|167117|166964.2|4036
1600052400000|2020-09-14 03:00:00|167201.8|167071.8|167098.6|166968.6|167228|167098|167048.5|166821.4|3216
1600056000000|2020-09-14 04:00:00|167098.9|166968.9|167096.5|166966.5|167197|167021.2|167044.8|166847.4|3045
1600059600000|2020-09-14 05:00:00|167097.6|166967.6|167013.2|166883.2|167109.4|166991.4|166926.8|166819.1|3263
1600063200000|2020-09-14 06:00:00|167013.5|166883.5|166926|166836|167064.3|166965.6|166662.8|166560.4|7455
1600066800000|2020-09-14 07:00:00|166927.4|166837.4|166345.5|166255.5|166948.5|166858.5|166242.1|166152.1|9003
1600070400000|2020-09-14 08:00:00|166344.9|166254.9|166660.3|166570.3|166765.3|166675.3|166126.5|166036.5|9633
1600074000000|2020-09-14 09:00:00|166662.6|166572.6|166891.6|166801.6|167150.4|167060.4|166311.6|166221.6|9685
1600077600000|2020-09-14 10:00:00|166890.9|166800.9|166824.7|166734.7|166925|166835|166660.7|166570.7|9125
1600081200000|2020-09-14 11:00:00|166822|166732|166689.9|166599.9|167126.4|167036.4|166561.3|166471.3|8272
1600084800000|2020-09-14 12:00:00|166689.2|166599.2|166657.1|166567.1|167022.8|166932.8|166610.6|166520.6|9288
1600088400000|2020-09-14 13:00:00|166659.3|166569.3|167265.1|167175.1|167294.5|167204.5|166570|166480|10791
1600092000000|2020-09-14 14:00:00|167263.7|167173.7|166898.4|166808.4|167334.3|167244.3|166407.7|166317.7|10760
1600095600000|2020-09-14 15:00:00|166898|166808|166886.8|166796.8|166929.7|166839.7|166622.9|166529.1|9315
1600099200000|2020-09-14 16:00:00|166885|166795|166750.1|166660.1|166892.8|166802.8|166591.9|166501.9|7166
1600102800000|2020-09-14 17:00:00|166750.4|166660.4|166632.9|166542.9|166887.4|166797.4|166618.5|166522.3|7294
1600106400000|2020-09-14 18:00:00|166632.8|166542.8|166630.8|166500.8|166822.3|166709.9|166560.7|166457.3|7681
1600110000000|2020-09-14 19:00:00|166628.9|166498.9|166840.4|166710.4|166851.9|166721.9|166628.1|166498.1|8134
1600113600000|2020-09-14 20:00:00|166840.5|166710.5|166730.6|166600.6|166840.5|166732.2|166663.1|166457.3|3672
1600117200000|2020-09-14 21:00:00|166741.8|166611.8|166731.8|166331.8|166965.2|166611.8|166537.9|166269.5|1639
1600120800000|2020-09-14 22:00:00|166731.3|166362.2|166720.1|166391.4|166811.8|166571.4|166604.4|166249.5|4000
1600124400000|2020-09-14 23:00:00|166724.1|166392.9|166705.6|166505.3|166806.8|166563.3|166568.9|166265.6|3534
1600128000000|2020-09-15 00:00:00|166703.7|166495.9|166906.1|166776.1|167066.7|166871.1|166667.9|166487.8|5043
1600131600000|2020-09-15 01:00:00|166906.3|166776.3|166563.4|166433.4|166996|166835.5|166544|166378|4091
1600135200000|2020-09-15 02:00:00|166562.6|166432.6|166346|166216|166618.7|166436.2|166316.5|166124.2|3750
1600138800000|2020-09-15 03:00:00|166344.8|166214.8|166303.4|166173.4|166349.7|166223.2|166280.5|166150.5|3371
1600142400000|2020-09-15 04:00:00|166305.7|166175.7|166309.7|166179.7|166360.4|166197.6|166239.3|166071|3110
1600146000000|2020-09-15 05:00:00|166309.9|166179.9|166225.5|166095.5|166311.5|166181.5|165990.1|165860.1|5134
1600149600000|2020-09-15 06:00:00|166228.8|166098.8|165843.4|165753.4|166425.1|166317.2|165635.7|165510.6|8004
1600153200000|2020-09-15 07:00:00|165876.4|165746.4|166182.8|166092.8|166465.6|166375.6|165684.2|165594.2|9468
1600156800000|2020-09-15 08:00:00|166183|166093|166320.8|166230.8|166431.4|166341.4|165988|165898|7610
1600160400000|2020-09-15 09:00:00|166322.2|166232.2|166109.1|166019.1|166336.3|166246.3|165841.2|165751.2|7834
1600164000000|2020-09-15 10:00:00|166108.1|166018.1|164489.2|164399.2|166112.3|166022.3|164449.8|164359.8|8293
1600167600000|2020-09-15 11:00:00|164489.4|164399.4|164634.2|164544.2|164827.3|164737.3|164285.3|164195.3|9001
1600171200000|2020-09-15 12:00:00|164627.9|164537.9|164791.5|164701.5|164938.8|164848.8|164398.2|164308.2|9526
1600174800000|2020-09-15 13:00:00|164789.2|164699.2|164966.6|164876.6|165144.6|165054.6|164320.1|164230.1|9402
1600178400000|2020-09-15 14:00:00|164958.7|164868.7|164356.3|164266.3|165218.4|165128.4|164263.4|164173.4|10214
1600182000000|2020-09-15 15:00:00|164354.8|164264.8|164276.2|164186.2|164458.6|164368.6|164120|164030|8529
1600185600000|2020-09-15 16:00:00|164277.1|164187.1|164556.2|164466.2|164605|164515|164208.5|164118.5|7117
1600189200000|2020-09-15 17:00:00|164555.4|164465.4|164238.7|164148.7|164600.5|164510.5|164186.4|164096.4|6643
1600192800000|2020-09-15 18:00:00|164240.4|164150.4|164092.2|164002.2|164415.8|164300.1|164084.5|163994.5|6205
1600196400000|2020-09-15 19:00:00|164093.3|164003.3|164061.5|163931.5|164209.4|164097.1|163982.6|163890.6|6098
1600200000000|2020-09-15 20:00:00|164059.4|163929.4|164635.8|164505.8|164718|164581.4|164036.1|163929.4|4606
1600203600000|2020-09-15 21:00:00|164676.3|164276.3|164542.7|164142.7|164794.9|164394.9|164390.5|163990.5|2329
1600207200000|2020-09-15 22:00:00|164521.5|164121.5|164687.8|164287.8|164767.7|164422|164498.2|164098.2|5459
1600210800000|2020-09-15 23:00:00|164655.8|164255.8|164616.6|164360.7|164730.7|164428|164440.9|164040.9|8126
1600214400000|2020-09-16 00:00:00|164641.2|164396.8|164723.3|164593.3|164925.2|164726.1|164577.4|164355.7|3947
1600218000000|2020-09-16 01:00:00|164719.3|164589.3|164447|164317|164798.5|164629.4|164440.5|164310.5|4623
1600221600000|2020-09-16 02:00:00|164447.2|164317.2|164306.5|164176.5|164498.2|164325.7|164297.9|164147|4008
1600225200000|2020-09-16 03:00:00|164305.3|164175.3|164209.1|164079.1|164315.4|164185.4|164163.5|164019.7|3623
1600228800000|2020-09-16 04:00:00|164210.1|164080.1|164182.9|164052.9|164324.7|164090.1|164119.3|163989.3|3183
1600232400000|2020-09-16 05:00:00|164182.3|164052.3|164533.7|164403.7|164571|164441|164149.3|164019.3|4020
1600236000000|2020-09-16 06:00:00|164533.9|164403.9|164275.4|164185.4|164728.7|164613.1|164161.2|164071.2|8558
1600239600000|2020-09-16 07:00:00|164270.8|164180.8|164285.5|164195.5|164421.1|164331.1|163781.6|163691.6|9423
1600243200000|2020-09-16 08:00:00|164285.4|164195.4|163740.1|163650.1|164423.1|164333.1|163575.3|163485.3|8273
1600246800000|2020-09-16 09:00:00|163734.4|163644.4|163383|163293|163801|163711|163093.5|163003.5|8372
1600250400000|2020-09-16 10:00:00|163380.3|163290.3|162749.4|162619.4|163417.8|163327.8|162626.5|162524.5|8784
1600254000000|2020-09-16 11:00:00|162777.6|162647.6|162872.9|162782.9|163183.2|163093.2|162714.6|162602.5|8301
1600257600000|2020-09-16 12:00:00|162874.9|162784.9|163291.7|163201.7|163473.7|163381.6|162867.5|162777.5|9835
1600261200000|2020-09-16 13:00:00|163291.8|163201.8|163182.5|163092.5|163685.1|163595.1|163126.9|163036.9|10070
1600264800000|2020-09-16 14:00:00|163179.2|163089.2|162845.2|162755.2|163358.9|163268.9|162809.9|162719.9|10191
1600268400000|2020-09-16 15:00:00|162846.6|162756.6|163152.9|163062.9|163171.4|163081.4|162822.3|162732.3|10331
1600272000000|2020-09-16 16:00:00|163156|163066|163070.2|162980.2|163169.3|163079.3|163010.3|162920.3|9619
1600275600000|2020-09-16 17:00:00|163070.1|162980.1|163041.3|162641.3|163075|162985|162760.3|162513|9093
1600279200000|2020-09-16 18:00:00|163002.5|162602.5|163393|163263|163658.8|163528.8|162142.8|162016.5|11802
1600282800000|2020-09-16 19:00:00|163394.4|163264.4|163405.4|163275.4|163690|163560|162671.2|162496.4|11548
1600286400000|2020-09-16 20:00:00|163402.2|163272.2|162750.6|162350.6|163402.2|163272.2|162692.5|162292.5|4968
1600290000000|2020-09-16 21:00:00|162722.1|162322.1|163073.2|162673.2|163122.2|162722.2|162690.7|162290.7|3432
1600293600000|2020-09-16 22:00:00|163108.6|162708.6|163059|162659|163128.7|162728.7|162940.1|162540.1|5122
1600297200000|2020-09-16 23:00:00|163058.5|162658.5|163203.2|162803.2|163203.2|162803.2|162961.3|162561.3|6584
1600300800000|2020-09-17 00:00:00|163192.7|162792.7|163399.7|163269.7|163560.4|163341|163074.7|162783.9|4853
1600304400000|2020-09-17 01:00:00|163400.2|163270.2|163690.1|163485|163941.7|163639|163236.3|163067.4|5304
1600308000000|2020-09-17 02:00:00|163690.3|163484.9|163868.4|163738.4|163940|163743.6|163609.7|163423.8|4561
1600311600000|2020-09-17 03:00:00|163867.2|163737.2|164176.2|164046.2|164268.9|164093.5|163856.2|163679.8|5943
1600315200000|2020-09-17 04:00:00|164207.1|164003.5|164222|164092|164283.8|164106.9|164126.1|163938.3|4315
1600318800000|2020-09-17 05:00:00|164230.4|164100.4|163775.2|163645.2|164266.6|164100.4|163717.9|163587.9|5032
1600322400000|2020-09-17 06:00:00|163770.2|163640.2|163836.7|163706.7|164557.1|164427.1|163701.8|163571.8|9569
1600326000000|2020-09-17 07:00:00|163814.1|163684.1|163779.7|163689.7|163896.3|163806.3|163310.6|163205.5|10173
1600329600000|2020-09-17 08:00:00|163780.3|163690.3|163630.2|163540.2|163988|163898|163528|163438|9019
1600333200000|2020-09-17 09:00:00|163632.8|163542.8|163435|163345|163884.8|163794.8|163407.9|163317.9|7555
1600336800000|2020-09-17 10:00:00|163436.8|163346.8|163673.9|163583.9|163746.7|163656.7|163367|163277|7536
1600340400000|2020-09-17 11:00:00|163672.1|163582.1|163247.5|163157.5|163975.3|163885.3|163211.3|163121.3|9383
1600344000000|2020-09-17 12:00:00|163247.8|163157.8|163545.1|163455.1|163694.8|163604.8|163247.8|163157.8|9592
1600347600000|2020-09-17 13:00:00|163545|163415|162844.1|162754.1|164110.7|163980.7|162732.2|162602.2|10810
1600351200000|2020-09-17 14:00:00|162843.5|162753.5|162400.2|162310.2|162898.6|162807.6|161908.5|161778.5|10628
1600354800000|2020-09-17 15:00:00|162404.3|162314.3|162512.2|162422.2|162530.7|162440.7|162210.3|162120.3|10249
1600358400000|2020-09-17 16:00:00|162511.4|162421.4|162258.6|162168.6|162664.8|162574.8|162181|162091|9472
1600362000000|2020-09-17 17:00:00|162259.2|162169.2|162080.5|161950.5|162452.1|162362.1|162063.7|161942.8|8245
1600365600000|2020-09-17 18:00:00|162080.6|161950.6|162168.6|162078.6|162337|162247|161613.4|161523.4|7448
1600369200000|2020-09-17 19:00:00|162172.9|162082.9|161807.1|161717.1|162387|162297|161790.5|161700.5|8813
1600372800000|2020-09-17 20:00:00|161794.4|161704.4|161703.8|161500.1|161820.6|161730.6|161586|161367.7|3661
1600376400000|2020-09-17 21:00:00|161907.9|161507.9|161986.8|161586.8|162110|161710|161792|161462.5|1573
1600380000000|2020-09-17 22:00:00|161987.3|161587.3|161852.4|161514.1|162361.4|161961.4|161802.6|161474.4|3032
1600383600000|2020-09-17 23:00:00|161859.2|161510.9|161815.5|161544.2|161939.5|161688.6|161709.7|161412.2|3676
1600387200000|2020-09-18 00:00:00|161802.8|161548.8|162008.2|161808|162152|161980.9|161671.3|161454.9|4802
1600390800000|2020-09-18 01:00:00|161940.6|161810.6|161898.3|161690.1|162088.6|161869.1|161827|161599.4|4415
1600394400000|2020-09-18 02:00:00|161902.6|161685.2|161895.9|161765.9|162119.4|161917.5|161821.3|161535.1|4118
1600398000000|2020-09-18 03:00:00|161941.8|161721.5|161937.1|161807.1|162106.8|161927.6|161763.2|161527.9|3883
1600401600000|2020-09-18 04:00:00|161928.6|161798.6|161890.1|161760.1|162124.9|161860.7|161853.3|161604.7|3172
1600405200000|2020-09-18 05:00:00|161917.8|161711.9|162014.5|161884.5|162187.5|162057.5|161880|161711.1|4211
1600408800000|2020-09-18 06:00:00|162016.9|161886.9|161243.7|161153.7|162021.2|161891.2|161139.6|161049.6|8063
1600412400000|2020-09-18 07:00:00|161267.2|161177.2|161896.8|161806.8|161928.4|161838.4|161115|161025|8195
1600416000000|2020-09-18 08:00:00|161897|161807|161377.8|161287.8|161979.6|161889.6|161289.5|161199.5|8380
1600419600000|2020-09-18 09:00:00|161372.1|161282.1|161373.5|161283.5|161580.3|161490.3|161116.6|161018.6|7832
1600423200000|2020-09-18 10:00:00|161369.5|161279.5|161123.7|161033.7|161506.7|161416.7|161112.3|161022.3|7648
1600426800000|2020-09-18 11:00:00|161124.5|161034.5|161474.4|161384.4|161765.9|161675.9|160880.3|160790.3|8975
1600430400000|2020-09-18 12:00:00|161472.2|161382.2|161595|161505|162035.2|161945.2|161394.3|161304.3|9109
1600434000000|2020-09-18 13:00:00|161597.6|161507.6|162562.8|162472.8|162676.2|162586.2|161525.7|161435.7|9834
1600437600000|2020-09-18 14:00:00|162583.3|162453.3|162685.4|162595.4|162741.3|162651.3|162095.6|162005.6|11280
1600441200000|2020-09-18 15:00:00|162687.8|162597.8|162340.8|162250.8|162806.1|162716.1|162265.4|162175.4|10888
1600444800000|2020-09-18 16:00:00|162338.8|162248.8|162499.3|162409.3|162537.5|162447.5|162187.4|162097.4|10337
1600448400000|2020-09-18 17:00:00|162499.1|162409.1|162983.7|162893.7|163212.9|163096.4|162434.8|162344.8|9197
1600452000000|2020-09-18 18:00:00|162983.5|162893.5|162915.1|162825.1|163039.1|162949.1|162884.1|162794.1|8572
1600455600000|2020-09-18 19:00:00|162913.2|162823.2|163046.3|162916.3|163049.3|162940|162853.9|162749.9|7919
1600459200000|2020-09-18 20:00:00|163043|162913|163341.7|163211.7|163478.8|163246.5|163023.3|162893.3|2948
1600632000000|2020-09-20 20:00:00|163092.5|162708.9|163026.2|162846.2|163130.8|162856.7|162948.5|162597.5|20
1600635600000|2020-09-20 21:00:00|163024.8|162844.8|163166.2|162766.2|163355.7|162955.7|162654.5|162254.5|1249
1600639200000|2020-09-20 22:00:00|163143.1|162743.1|163184.5|162784.5|163281.1|162935.8|162948.8|162566.3|1711
1600642800000|2020-09-20 23:00:00|163185.8|162785.8|162985.5|162855.5|163193.5|162937.3|162933.4|162713.6|3140
1600646400000|2020-09-21 00:00:00|162968.3|162838.3|162846.8|162596.9|163085|162916.5|162764.3|162528.1|3659
1600650000000|2020-09-21 01:00:00|162826.6|162601|162885.7|162755.7|162926.8|162776.3|162538.5|162251.1|5033
1600653600000|2020-09-21 02:00:00|162887|162757|162807.2|162677.2|162932.8|162777.3|162711.3|162513.8|5005
1600657200000|2020-09-21 03:00:00|162810.6|162680.6|162894.1|162764.1|163086.8|162850.5|162799.3|162633.5|6482
1600660800000|2020-09-21 04:00:00|162901.4|162771.4|162902.3|162772.3|162985.5|162800.4|162743.3|162583|6017
1600664400000|2020-09-21 05:00:00|162908.6|162778.6|162857.3|162727.3|162986.7|162856.7|162819.7|162702.6|4682
1600668000000|2020-09-21 06:00:00|162862.7|162732.7|162987.3|162897.3|163475|163345|162744.6|162614.6|7813
1600671600000|2020-09-21 07:00:00|162988|162898|164088.6|163998.6|164323.8|164210.7|162851.8|162761.8|10377
1600675200000|2020-09-21 08:00:00|164086.5|163996.5|165268.9|165178.9|165576.1|165471.9|164086|163996|10754
1600678800000|2020-09-21 09:00:00|165264|165174|165658.5|165568.5|165974.1|165884.1|164857.8|164767.8|9504
1600682400000|2020-09-21 10:00:00|165661.7|165571.7|166699.3|166609.3|166791.9|166617.5|165601.7|165511.7|9733
1600686000000|2020-09-21 11:00:00|166702|166612|166962.8|166872.8|167562.2|167354.8|166575.8|166485.8|9402
1600689600000|2020-09-21 12:00:00|166959.9|166869.9|167992.2|167902.2|169018.1|168928.1|166877.6|166787.6|11047
1600693200000|2020-09-21 13:00:00|168008.6|167918.6|167877.2|167787.2|168383.9|168275.5|167384.3|167282.5|12040
1600696800000|2020-09-21 14:00:00|167881.6|167791.6|168760.3|168670.3|169487.1|169376.9|167833|167743|11906
1600700400000|2020-09-21 15:00:00|168760.8|168670.8|168662|168572|169165.3|169075.3|168525.7|168402.5|11687
1600704000000|2020-09-21 16:00:00|168665.1|168575.1|168234.6|168104.6|168818.9|168688.9|168103|168013|9429
1600707600000|2020-09-21 17:00:00|168248.2|168118.2|168332.8|168202.8|168345.8|168245.1|167973.9|167843.9|8225
1600711200000|2020-09-21 18:00:00|168332.6|168202.6|168312.8|168182.8|168478.7|168348.7|168073.9|167960.2|8191
1600714800000|2020-09-21 19:00:00|168313.1|168183.1|167904.8|167774.8|168385.7|168255.7|167854.2|167747.9|8045
1600718400000|2020-09-21 20:00:00|167912.5|167782.5|167922.7|167658.2|167969.1|167822.2|167750.7|167559.5|4232
1600722000000|2020-09-21 21:00:00|167988.4|167634.3|168123.7|167723.7|168226.2|167826.2|167919.9|167613.8|1614
1600725600000|2020-09-21 22:00:00|168190.5|167790.5|168172.7|167772.7|168688.3|168288.3|168015.1|167615.1|3487
1600729200000|2020-09-21 23:00:00|168142.8|167742.8|167975.4|167713.6|168183.2|167798|167799.7|167550.3|6620
1600732800000|2020-09-22 00:00:00|167996|167708.7|168046|167797.6|168230.2|168028.5|167809.1|167583.7|4999
1600736400000|2020-09-22 01:00:00|168056|167780.1|168219.5|167959.1|168308.9|168149.6|167931|167721.8|5631
1600740000000|2020-09-22 02:00:00|168220.1|167955.4|168248|167932.9|168344.3|168104.1|168087.8|167764.1|5592
1600743600000|2020-09-22 03:00:00|168273.7|167899.2|167970.4|167720.4|168298.3|168072|167879.1|167602.1|5764
1600747200000|2020-09-22 04:00:00|167971|167718|167825.2|167695.2|168073.4|167851.5|167780.3|167610|4485
1600750800000|2020-09-22 05:00:00|167825.7|167695.7|168225.8|168095.8|168243.9|168113.9|167819.9|167689.9|4950
1600754400000|2020-09-22 06:00:00|168225.4|168095.4|168624.8|168494.8|169416.5|169300.8|167922.2|167792.2|9273
1600758000000|2020-09-22 07:00:00|168631.9|168501.9|169068.6|168938.6|169764.4|169652.1|168279.6|168149.6|10430
1600761600000|2020-09-22 08:00:00|169068.9|168938.9|167929.6|167839.6|169068.9|168948.8|167641.6|167519.2|9666
1600765200000|2020-09-22 09:00:00|167929.3|167839.3|167455.7|167325.7|168077.2|167963.7|166985.1|166879.2|9091
1600768800000|2020-09-22 10:00:00|167455.8|167325.8|166130.1|166040.1|167457.3|167338.5|166117|166018.8|9188
1600772400000|2020-09-22 11:00:00|166131.1|166041.1|166557.6|166467.6|166816.9|166688.3|165638.5|165533.6|9252
1600776000000|2020-09-22 12:00:00|166558.7|166468.7|166437.9|166347.9|167445.7|167355.7|166237.5|166147.5|10845
1600779600000|2020-09-22 13:00:00|166439|166349|166700.8|166477|166804.1|166714.1|165745.6|165655.6|10121
1600783200000|2020-09-22 14:00:00|166688.1|166453.6|167438.1|167348.1|167441.5|167351.5|166133.2|166035.1|11814
1600786800000|2020-09-22 15:00:00|167437.6|167347.6|167662.5|167572.5|167836.3|167746.3|167113.5|167023.5|11517
1600790400000|2020-09-22 16:00:00|167656.4|167566.4|168330.4|168240.4|168394.3|168280.3|167353.2|167254.4|10982
1600794000000|2020-09-22 17:00:00|168330.7|168240.7|168194.4|168104.4|168545.1|168455.1|168112.8|168005.1|7899
1600797600000|2020-09-22 18:00:00|168197.5|168107.5|168097.1|167967.1|168206.6|168116.6|167760.1|167641.3|8852
1600801200000|2020-09-22 19:00:00|168096.1|167966.1|168057.7|167927.7|168205.9|168104.4|167889.9|167732.6|8775
1600804800000|2020-09-22 20:00:00|168054.9|167924.9|168164.7|167764.7|168426.7|168026.7|167736.1|167547|6523
1600808400000|2020-09-22 21:00:00|168199.8|167799.8|168116.2|167716.2|168225.5|167825.5|168045.7|167645.7|2149
1600812000000|2020-09-22 22:00:00|168135.8|167735.8|168253.4|167853.4|168297.3|167897.3|168132.7|167732.7|10876
1600815600000|2020-09-22 23:00:00|168257.2|167857.2|168026.1|167626.1|168309.8|167909.8|167903.5|167569.5|5045
1600819200000|2020-09-23 00:00:00|168157|167757|168498|168098|168513.1|168156.8|167910.6|167561.8|10288
1600822800000|2020-09-23 01:00:00|168496.8|168096.8|168426.2|168206.3|168652|168408.6|168310.5|168062|8383
1600826400000|2020-09-23 02:00:00|168431.2|168194.3|168334.7|168204.7|168457.8|168305.9|168175|167897.9|7005
1600830000000|2020-09-23 03:00:00|168333.7|168203.7|168394.3|168264.3|168456.7|168285.2|168316.6|168138.1|7294
1600833600000|2020-09-23 04:00:00|168400.3|168270.3|168477.3|168347.3|168547.4|168428.7|168341.5|168174.7|5817
1600837200000|2020-09-23 05:00:00|168478.3|168348.3|167937.2|167807.2|168518|168369.5|167850.4|167661.9|4895
1600840800000|2020-09-23 06:00:00|167941|167811|168419.5|168289.5|169023.7|168913.4|167888.6|167758.6|9479
1600844400000|2020-09-23 07:00:00|168419.4|168289.4|169026.3|168936.3|169617.9|169527.9|168353.1|168247.4|10304
1600848000000|2020-09-23 08:00:00|169025.7|168935.7|168728.6|168638.6|170059.9|169969.9|168612.3|168522.3|9359
1600851600000|2020-09-23 09:00:00|168727.5|168637.5|168847.1|168757.1|168932.3|168842.3|168499.7|168409.7|8149
1600855200000|2020-09-23 10:00:00|168848.2|168758.2|169313.8|169223.8|169598.6|169508.5|168842.5|168752.5|8341
1600858800000|2020-09-23 11:00:00|169314|169224|170752.7|170662.7|170858.5|170768.5|169272.5|169182.5|9440
1600862400000|2020-09-23 12:00:00|170757|170667|170284.6|170194.6|171012.1|170922.1|170059.4|169969.4|11364
1600866000000|2020-09-23 13:00:00|170284.5|170194.5|170105.5|170015.5|170630.7|170516.9|169372.5|169282|11322
1600869600000|2020-09-23 14:00:00|170105.8|170015.8|170502.4|170412.4|171077.5|170987.5|170090.9|170000.9|11421
1600873200000|2020-09-23 15:00:00|170502.7|170412.7|170086.6|169996.6|170506.4|170416.4|169962.1|169872.1|9884
1600876800000|2020-09-23 16:00:00|170087|169997|170118.2|170028.2|170149.7|170059.7|169806.2|169711.4|8394
1600880400000|2020-09-23 17:00:00|170116.7|170026.7|170699.8|170609.8|170758.8|170651.1|170104.2|170005.1|6546
1600884000000|2020-09-23 18:00:00|170700|170610|170999.8|170909.8|171082|170992|170623.1|170493.1|8113
1600887600000|2020-09-23 19:00:00|171000.2|170910.2|171007.6|170877.6|171069.2|170963.1|170787.7|170667|7989
1600891200000|2020-09-23 20:00:00|171003.9|170873.9|171033.6|170633.6|171262.8|170961.4|170789.4|170394.3|6342
1600894800000|2020-09-23 21:00:00|171034.5|170634.5|171384.4|171105.5|171554.8|171172.2|170786.5|170386.5|3055
1600898400000|2020-09-23 22:00:00|171275.1|170875.1|171391.3|171034|171596.5|171196.5|171065.5|170665.5|3444
1600902000000|2020-09-23 23:00:00|171398|171025.1|171380.2|171134.6|171450.7|171204.3|171241.5|170893.1|5934
1600905600000|2020-09-24 00:00:00|171389.6|171134.4|171282.1|171152.1|171447.3|171215.4|171098.4|170839.4|6623
1600909200000|2020-09-24 01:00:00|171284.1|171154.1|171349.6|171141.1|171461.3|171235.4|170911|170675.5|5579
1600912800000|2020-09-24 02:00:00|171350|171145.4|171373.7|171243.7|171525.5|171288.6|171191.1|170993.7|5112
1600916400000|2020-09-24 03:00:00|171373.3|171243.3|171403.7|171273.7|171510|171345.2|171211.3|170987.1|5517
1600920000000|2020-09-24 04:00:00|171410.8|171280.8|171642|171512|171713.8|171571.6|171361.4|171186|4960
1600923600000|2020-09-24 05:00:00|171642.8|171512.8|171652.6|171522.6|171795|171674.6|171559.6|171429.6|5848
1600927200000|2020-09-24 06:00:00|171649.8|171519.8|171764.5|171674.5|172275.1|172185.1|171359.6|171229.6|9449
1600930800000|2020-09-24 07:00:00|171753.8|171663.8|171003.6|170913.6|171804.8|171714.8|170702.4|170612.4|8794
1600934400000|2020-09-24 08:00:00|170991.5|170901.5|170618.7|170528.7|171794.8|171704.8|170616.4|170526.4|8655
1600938000000|2020-09-24 09:00:00|170618.6|170528.6|170658|170568|170819|170729|170143.3|170049.6|8637
1600941600000|2020-09-24 10:00:00|170657.7|170567.7|169702.8|169612.8|170657.7|170567.7|169478.6|169388.6|10625
1600945200000|2020-09-24 11:00:00|169701.1|169611.1|170974|170884|171208.1|171078.1|169483.5|169393.5|10762
1600948800000|2020-09-24 12:00:00|170971|170881|171311.7|171221.7|171577|171452.5|170366.3|170248.4|11001
1600952400000|2020-09-24 13:00:00|171313.9|171223.9|170610.4|170480.4|171512.1|171416.8|170534.5|170444.5|12124
1600956000000|2020-09-24 14:00:00|170613.8|170483.8|170426.7|170336.7|170970.3|170855.4|169939.4|169796.6|12198
1600959600000|2020-09-24 15:00:00|170429.4|170339.4|169691.7|169601.7|170702.3|170572.3|169535.7|169436.9|11077
1600963200000|2020-09-24 16:00:00|169690.8|169600.8|169512.3|169422.3|169839.9|169709.9|169471.6|169377|9583
1600966800000|2020-09-24 17:00:00|169511.5|169421.5|169184|169054|169577.9|169487.9|168681.8|168580.3|9979
1600970400000|2020-09-24 18:00:00|169182.6|169052.6|169364.6|169234.6|169373.5|169243.5|168927.1|168808.8|10584
1600974000000|2020-09-24 19:00:00|169364.3|169234.3|169496.9|169406.9|169827.3|169697.3|169334.2|169204.2|9857
1600977600000|2020-09-24 20:00:00|169496.7|169406.7|169504.7|169104.7|169622.2|169417.5|169332.9|169058.5|5349
1600981200000|2020-09-24 21:00:00|169489.2|169089.2|169637|169237|169729.5|169329.5|169431.9|169031.9|3001
1600984800000|2020-09-24 22:00:00|169630.8|169230.8|169524.5|169124.5|169710.2|169310.2|169390.2|168990.2|8776
1600988400000|2020-09-24 23:00:00|169563.3|169163.3|169586.5|169186.5|169712|169312|169422.1|169041.4|3754
1600992000000|2020-09-25 00:00:00|169565|169165|169484.1|169158.3|169744.3|169373.5|169362.5|169054.3|7159
1600995600000|2020-09-25 01:00:00|169485|169175|169295.3|169165.3|169529.1|169275|169128.5|168777.4|8115
1600999200000|2020-09-25 02:00:00|169295.2|169165.2|169254.9|169164.9|169389.4|169207.9|169235.8|169059.7|3798
1601002800000|2020-09-25 03:00:00|169257.2|169167.2|169291.3|169161.3|169356.7|169226.7|169228.6|169084|2689
1601006400000|2020-09-25 04:00:00|169291.6|169161.6|169309.7|169179.7|169338.8|169227.8|169221.2|169079.2|3355
1601010000000|2020-09-25 05:00:00|169308.7|169178.7|169076.3|168986.3|169374.6|169284.6|169014.7|168924.7|4232
1601013600000|2020-09-25 06:00:00|169073.2|168983.2|168834.1|168744.1|169731.2|169613.1|168818.7|168728.7|7979
1601017200000|2020-09-25 07:00:00|168842.2|168712.2|168225.9|168135.9|168956.9|168866.9|168129.8|168039.8|9823
1601020800000|2020-09-25 08:00:00|168225.8|168135.8|168522.8|168432.8|168866.7|168776.7|168132|168042|8976
1601024400000|2020-09-25 09:00:00|168520.2|168430.2|169931.7|169841.7|170058.4|169968.4|168496.8|168406.8|8805
1601028000000|2020-09-25 10:00:00|169924.5|169834.5|171465.7|171375.7|171568.8|171478.8|169876.7|169786.7|9414
1601031600000|2020-09-25 11:00:00|171469.9|171379.9|170894.9|170804.9|171603.7|171513.7|170595|170492.7|9564
1601035200000|2020-09-25 12:00:00|170893.6|170803.6|171065.7|170975.7|171489|171399|170835|170745|9818
1601038800000|2020-09-25 13:00:00|171076|170986|171238.8|171148.8|171316.1|171226.1|170571.1|170481.1|10414
1601042400000|2020-09-25 14:00:00|171238.6|171148.6|171649.4|171559.4|172741.7|172631.8|171224.3|171134.3|12014
1601046000000|2020-09-25 15:00:00|171650.8|171560.8|172021|171931|172136.4|172046.4|171502.2|171412.2|9086
1601049600000|2020-09-25 16:00:00|172020.7|171930.7|171455.9|171365.9|172041.6|171951.6|171279.5|171189.5|6666
1601053200000|2020-09-25 17:00:00|171455|171365|171279.3|171189.3|171606.7|171516.7|171122.7|171032.7|5630
1601056800000|2020-09-25 18:00:00|171279.6|171189.6|171510.7|171420.7|171560.9|171470.9|171083.1|170993.1|5374
1601060400000|2020-09-25 19:00:00|171507.2|171417.2|171385.5|171255.5|171720|171604.1|171184.9|171054.9|6331
1601064000000|2020-09-25 20:00:00|171389.6|171259.6|171519.1|171119.1|171622.3|171303|171210.5|171038|2423
1601236800000|2020-09-27 20:00:00|171570.5|171120.5|171409|170954|171878.6|171423.6|171395.5|170940.5|10
1601240400000|2020-09-27 21:00:00|171521.6|171066.6|171417.6|171017.6|171556.5|171128.4|171229|170829|1763
1601244000000|2020-09-27 22:00:00|171374.6|170974.6|171354.9|171077|171517.3|171162.6|171174.9|170774.9|2957
1601247600000|2020-09-27 23:00:00|171354.8|171076.9|171423.6|171172.5|171483.5|171216.8|171260.2|170860.2|3624
1601251200000|2020-09-28 00:00:00|171425.7|171163.4|171343.2|171086.9|171475.1|171222.8|171115.2|170888.2|5842
1601254800000|2020-09-28 01:00:00|171340|171085.2|171054.7|170823.1|171380.9|171203.9|171000.1|170763.7|4313
1601258400000|2020-09-28 02:00:00|171032|170815.1|170947.6|170817.6|171127.3|170902.1|170924.4|170741.4|3212
1601262000000|2020-09-28 03:00:00|170930.2|170800.2|170835.6|170628.4|171046.9|170884.5|170770.6|170540.6|4131
1601265600000|2020-09-28 04:00:00|170847|170612.1|170814.7|170614.3|170897.9|170720.8|170748.8|170562.2|4005
1601269200000|2020-09-28 05:00:00|170776.1|170646.1|170743.6|170613.6|170855.6|170693.6|170653.1|170550|4536
1601272800000|2020-09-28 06:00:00|170741.9|170611.9|170620.2|170530.2|170796.6|170700.7|169871.2|169776.2|7622
1601276400000|2020-09-28 07:00:00|170620.9|170530.9|171812.8|171722.8|172230.5|172140.5|170575.3|170485.3|9301
1601280000000|2020-09-28 08:00:00|171812.4|171722.4|171649.8|171559.8|172187.7|172097.7|171311.7|171115.8|9227
1601283600000|2020-09-28 09:00:00|171648.1|171558.1|171882.2|171792.2|172091.1|172001.1|171297.9|171207.9|9396
1601287200000|2020-09-28 10:00:00|171881.7|171791.7|170698.9|170608.9|172074.8|171984.8|170492.8|170402.8|9964
1601290800000|2020-09-28 11:00:00|170700.7|170610.7|170272.2|170182.2|170963.8|170873.8|170157.9|170067.9|9317
1601294400000|2020-09-28 12:00:00|170273.5|170183.5|170571.6|170481.6|170762.2|170672.2|170231.9|170141.9|10119
1601298000000|2020-09-28 13:00:00|170554.2|170464.2|170670.6|170580.6|170776.6|170686.6|169974.7|169884.7|10732
1601301600000|2020-09-28 14:00:00|170671|170581|171537.5|171447.5|171726.5|171636.5|170621.2|170531.2|10775
1601305200000|2020-09-28 15:00:00|171536.9|171446.9|171036.3|170946.3|171658.6|171568.6|170880.5|170790.5|9549
1601308800000|2020-09-28 16:00:00|171037|170947|171772.5|171682.5|172119.4|172029.4|171037|170947|8490
1601312400000|2020-09-28 17:00:00|171778.8|171688.8|171026.7|170936.7|172078.9|171988.9|170969.3|170879.3|8340
1601316000000|2020-09-28 18:00:00|171027.7|170937.7|170731.2|170641.2|171353.1|171263.1|170528.1|170438.1|7025
1601319600000|2020-09-28 19:00:00|170746.6|170656.6|170445.6|170355.6|170868.5|170778.5|170403|170313|7758
1601323200000|2020-09-28 20:00:00|170436.5|170346.5|170758.3|170481|170888.3|170533.6|170343.4|170253.4|5220
1601326800000|2020-09-28 21:00:00|170935.5|170535.5|170917.4|170517.4|171140.4|170740.4|170832.8|170432.8|1784
1601330400000|2020-09-28 22:00:00|170901.6|170501.6|170802.8|170416.3|171168.1|170768.1|170737.2|170382.5|3695
1601334000000|2020-09-28 23:00:00|170797.6|170397.6|170342.2|170212.2|170818.9|170527.6|170296.9|170122|4278
1601337600000|2020-09-29 00:00:00|170342.5|170212.5|170186.2|169969.5|170516.4|170277.8|170069.8|169829.7|5882
1601341200000|2020-09-29 01:00:00|170191.8|169967.5|170521.2|170305.2|170662|170400.6|170129.4|169864.1|9295
1601344800000|2020-09-29 02:00:00|170528.4|170299.4|170438.9|170119.1|170588.1|170399.4|170183.4|169921|7615
1601348400000|2020-09-29 03:00:00|170430.9|170119.4|170429.3|170299.3|170512.4|170317.9|170252.6|170054.2|5852
1601352000000|2020-09-29 04:00:00|170432.1|170302.1|170422.3|170292.3|170605.4|170373.3|170278.2|170084.2|8598
1601355600000|2020-09-29 05:00:00|170411.9|170281.9|170477.3|170387.3|170681.5|170511.6|170284|170154|6580
1601359200000|2020-09-29 06:00:00|170476|170386|170874.5|170784.5|171336.1|171246.1|170402.2|170312.2|8507
1601362800000|2020-09-29 07:00:00|170912.8|170782.8|171388.1|171298.1|172159.5|172038.1|170867.5|170777.5|11782
1601366400000|2020-09-29 08:00:00|171388.7|171298.7|171338.4|171248.4|171983.7|171893.7|171335.8|171245.8|10171
1601370000000|2020-09-29 09:00:00|171341.6|171251.6|170813.5|170723.5|171376.4|171286.4|170627.3|170537.3|10134
1601373600000|2020-09-29 10:00:00|170819.9|170729.9|170461.6|170371.6|171354.2|171264.2|170460.4|170370.4|9476
1601377200000|2020-09-29 11:00:00|170459.7|170369.7|169939.4|169849.4|170465.9|170375.9|169683.8|169588.6|9807
1601380800000|2020-09-29 12:00:00|169909.7|169819.7|169861.4|169771.4|170073.5|169983.5|169292.4|169202.4|10411
1601384400000|2020-09-29 13:00:00|169860.7|169770.7|169828.1|169698.1|170358.3|170268.3|169329.2|169239.2|10711
1601388000000|2020-09-29 14:00:00|170020.2|169620.2|169764.4|169674.4|170050.9|169960.9|169190.2|169100.2|11667
1601391600000|2020-09-29 15:00:00|169762.3|169672.3|169585.7|169495.7|169871|169781|169097.7|168986.7|11240
1601395200000|2020-09-29 16:00:00|169586.4|169496.4|169219.5|169129.5|169711|169621|169154.7|169053.5|8272
1601398800000|2020-09-29 17:00:00|169221.6|169131.6|169175.6|169045.6|169311.8|169208.8|169007.3|168893.2|7057
1601402400000|2020-09-29 18:00:00|169166|169036|169196.7|169066.7|169217.6|169118.9|168836.9|168746.9|6731
1601406000000|2020-09-29 19:00:00|169197.1|169067.1|169528.7|169398.7|169542|169412|169104.4|168974.4|6869
1601409600000|2020-09-29 20:00:00|169526.4|169396.4|169549|169149|169778.1|169519.5|169382.2|169118.2|4211
1601413200000|2020-09-29 21:00:00|169558.3|169158.3|169585.3|169185.3|169900.1|169500.1|169447.7|169047.7|3462
1601416800000|2020-09-29 22:00:00|169592.7|169192.7|169523.8|169123.8|169721.6|169321.6|169445.2|169045.2|6033
1601420400000|2020-09-29 23:00:00|169524.4|169124.4|169484.8|169237.3|169652.8|169295.9|169412.9|169101.2|4469
1601424000000|2020-09-30 00:00:00|169506|169242.1|169484.7|169241.2|169551.6|169269.1|169337.9|169081.3|4188
1601427600000|2020-09-30 01:00:00|169495.2|169223.4|169429.3|169116.6|169585.8|169343.6|169195.4|168936.9|4760
1601431200000|2020-09-30 02:00:00|169434.1|169118.6|169544.1|169178|169611.3|169377.5|169164.2|168970|5676
1601434800000|2020-09-30 03:00:00|169549.8|169162.2|169799.3|169575.2|169852.3|169635.6|169490|169156.7|5436
1601438400000|2020-09-30 04:00:00|169804.9|169569.3|169752.2|169622.2|169897.7|169657.7|169684.6|169475.5|3612
1601442000000|2020-09-30 05:00:00|169753.7|169623.7|169873.8|169743.8|169888.3|169779.7|169581.7|169451.7|5423
1601445600000|2020-09-30 06:00:00|169871.1|169741.1|169757.8|169667.8|170358.8|170228.8|169660|169550.7|7990
1601449200000|2020-09-30 07:00:00|169757.7|169667.7|169610.8|169480.8|170044.6|169914.6|169159.1|169069.1|9281
1601452800000|2020-09-30 08:00:00|169606|169476|168883.4|168793.4|169714.6|169584.6|168808.3|168718.3|10014
1601456400000|2020-09-30 09:00:00|168918.8|168788.8|168884.1|168794.1|169586.3|169476.3|168836.6|168691.2|10805
1601460000000|2020-09-30 10:00:00|168881.6|168791.6|168497.8|168407.8|168957.1|168866.9|167958.5|167868.5|8931
1601463600000|2020-09-30 11:00:00|168515.2|168385.2|168591|168501|168666.5|168576.5|167972.9|167882.9|9175
1601467200000|2020-09-30 12:00:00|168590.3|168500.3|168100|168010|168791.4|168701.4|167868.1|167778.1|9368
1601470800000|2020-09-30 13:00:00|168098.6|168008.6|168087.8|167997.8|168496.2|168406.2|167905.6|167798.6|10614
1601474400000|2020-09-30 14:00:00|168108|167978|166971.9|166881.9|168223.5|168133.5|166648.4|166547.8|12090
1601478000000|2020-09-30 15:00:00|166972.7|166882.7|167066.4|166976.4|167207.3|167117.3|166483.6|166385.8|12859
1601481600000|2020-09-30 16:00:00|167066.3|166976.3|166929.8|166799.8|167251.5|167161.5|166901.8|166784.5|10412
1601485200000|2020-09-30 17:00:00|166927.2|166797.2|166907.8|166777.8|167166.5|167069.6|166693.9|166581.3|7949
1601488800000|2020-09-30 18:00:00|166922.1|166792.1|167091.1|166961.1|167648.2|167558.2|166902|166772|8411
1601492400000|2020-09-30 19:00:00|167090.9|166960.9|167576.8|167446.8|167667.7|167537.7|167079.6|166949.6|9666
1601496000000|2020-09-30 20:00:00|167581.4|167451.4|167656.5|167256.5|167820.6|167658.2|167542.4|167142.4|4218
1601499600000|2020-09-30 21:00:00|167603|167203|167420.6|167020.6|167654.8|167254.8|167208|166808|2106
1601503200000|2020-09-30 22:00:00|167445.4|167045.4|167486.8|167086.8|167616.1|167298.1|167255.9|166869.3|3395
1601506800000|2020-09-30 23:00:00|167467.2|167067.2|167675.7|167275.7|167705.9|167305.9|167428.4|167028.4|2802
1601510400000|2020-10-01 00:00:00|167668.1|167268.1|167735.1|167404.9|167821.2|167466|167614.4|167214.4|3574
1601514000000|2020-10-01 01:00:00|167720.5|167404.8|167263.4|166930.5|167773.6|167529.3|167210|166871.8|6349
1601517600000|2020-10-01 02:00:00|167273.3|166936.3|167221.6|166821.6|167397.1|167037.7|167008.1|166805.7|4046
1601521200000|2020-10-01 03:00:00|167209.3|166830.7|167270.4|166910.8|167331.1|167003.4|167125.8|166799|3013
1601524800000|2020-10-01 04:00:00|167248.5|166912.7|166903.2|166773.2|167375.1|166975.1|166793.9|166533.6|4601
1601528400000|2020-10-01 05:00:00|166938.8|166729.6|166271.8|166141.8|167010.3|166880.3|166228.3|166098.3|6878
1601532000000|2020-10-01 06:00:00|166279.8|166149.8|165859.2|165729.2|166334.4|166204.4|165570.6|165480.6|8052
1601535600000|2020-10-01 07:00:00|165858.5|165728.5|166464.9|166334.9|166701.8|166611.8|165754.5|165664.5|9802
1601539200000|2020-10-01 08:00:00|166459.1|166329.1|166349.7|166259.7|166624|166534|165909.8|165819.8|10159
1601542800000|2020-10-01 09:00:00|166349.1|166259.1|165879.8|165789.8|166408.8|166318.8|165800.3|165710.3|10037
1601546400000|2020-10-01 10:00:00|165865.9|165775.9|166352.5|166262.5|166432.1|166342.1|165613.8|165523.8|10128
1601550000000|2020-10-01 11:00:00|166353|166263|165899.9|165809.9|166432.6|166342.6|165735.4|165645.4|10283
1601553600000|2020-10-01 12:00:00|165897.8|165807.8|166533.1|166443.1|166655.1|166565.1|165863.4|165773.4|10622
1601557200000|2020-10-01 13:00:00|166532.9|166442.9|166725.3|166635.3|167282.5|167192.5|166220.4|166130.4|11372
1601560800000|2020-10-01 14:00:00|166729.1|166639.1|166562.6|166472.6|167149.5|167059.5|166266.5|166176.5|11571
1601564400000|2020-10-01 15:00:00|166565.6|166475.6|166590.7|166500.7|166808|166718|166335.6|166245.6|9809
1601568000000|2020-10-01 16:00:00|166599.6|166509.6|166439.9|166349.9|166999.8|166909.8|166356.6|166266.6|8438
1601571600000|2020-10-01 17:00:00|166442|166352|166180.3|166090.3|166621.8|166531.8|166078.4|165988.4|7511
1601575200000|2020-10-01 18:00:00|166178.2|166088.2|166072.7|165982.7|166446.6|166356.6|165972.6|165882.6|9246
1601578800000|2020-10-01 19:00:00|166119.3|166029.3|166014.9|165924.9|166127.6|166037.6|165931.4|165841.4|8883
1601582400000|2020-10-01 20:00:00|166014.1|165924.1|166266.5|165887.6|166383|165983|165973.9|165760.3|5731
1601586000000|2020-10-01 21:00:00|166152|165875|166358.1|165958.1|166420.3|166020.3|166152|165851.3|2070
1601589600000|2020-10-01 22:00:00|166354.2|165954.2|166208.8|165840|166501.9|166101.9|166021|165689.2|5373
1601593200000|2020-10-01 23:00:00|166180.1|165834.4|166058.6|165786.1|166180.1|165912.2|165979.6|165727.6|4865
1601596800000|2020-10-02 00:00:00|166044.6|165820.9|166356.2|166040.4|166421.5|166099.8|165993|165758.6|4348
1601600400000|2020-10-02 01:00:00|166356.9|166044.5|166447.4|166155.1|166494.2|166217.4|166302.5|165936.3|3813
1601604000000|2020-10-02 02:00:00|166447.5|166156|166498.5|166368.5|166609.3|166457.3|166366.5|166089.1|3878
1601607600000|2020-10-02 03:00:00|166495.9|166365.9|166354.9|166224.9|166612.9|166452.2|166311.7|166109.5|3498
1601611200000|2020-10-02 04:00:00|166351.1|166221.1|167012.2|166882.2|167064.5|166894.9|166323.5|166128.7|3948
1601614800000|2020-10-02 05:00:00|167009.8|166879.8|167588|167498|167632.6|167509.3|166992.2|166874.3|5495
1601618400000|2020-10-02 06:00:00|167581.7|167491.7|167118|167028|168041.1|167951.1|166676.5|166586.5|8430
1601622000000|2020-10-02 07:00:00|167124.9|167034.9|167087.1|166997.1|167719.8|167608.4|166525.9|166413.5|9295
1601625600000|2020-10-02 08:00:00|167079.8|166989.8|166902.5|166812.5|167283.3|167193.3|166387.1|166297.1|8252
1601629200000|2020-10-02 09:00:00|166903.1|166813.1|166594.1|166504.1|167083.7|166993.7|166416.7|166326.7|8199
1601632800000|2020-10-02 10:00:00|166593.5|166503.5|166260.4|166170.4|166930.3|166840.3|166032.1|165942.1|8073
1601636400000|2020-10-02 11:00:00|166261.7|166171.7|165765.5|165675.5|166455.2|166365.2|165557.5|165467.5|8841
1601640000000|2020-10-02 12:00:00|165764.8|165674.8|166134|166044|166477.5|166387.5|165293.5|165203.5|10334
1601643600000|2020-10-02 13:00:00|166130.8|166040.8|165529|165245.5|166492.3|166402.3|165150.4|165060.4|9616
1601647200000|2020-10-02 14:00:00|165519.2|165216|164651|164561|165530.1|165357.2|164542.2|164452.2|10517
1601650800000|2020-10-02 15:00:00|164652.1|164562.1|164822.9|164732.9|164998.9|164908.9|164430.6|164340.6|9894
1601654400000|2020-10-02 16:00:00|164829.3|164739.3|165270.2|165180.2|165301.8|165211.8|164595.8|164505.8|8909
1601658000000|2020-10-02 17:00:00|165264.4|165174.4|165369.7|165279.7|165462.4|165372.4|165217.4|165127.4|8278
1601661600000|2020-10-02 18:00:00|165363|165273|165290.2|165200.2|165374.5|165284.5|165183.6|165093.6|8296
1601665200000|2020-10-02 19:00:00|165315|165225|165376.6|165286.6|165470|165380|165254.8|165164.8|5347
1601668800000|2020-10-02 20:00:00|165373.9|165283.9|165537.5|165137.5|165665.2|165506|165348|165070.4|3036
1601841600000|2020-10-04 20:00:00|165504|165049|165736.6|165281.6|165755.6|165300.6|165504|165049|21
1601845200000|2020-10-04 21:00:00|165671.8|165216.8|165318.7|164918.7|165707.3|165307.3|165138.5|164738.5|945
1601848800000|2020-10-04 22:00:00|165346|164946|165162|164762|165446.4|165132|165077.1|164677.1|3911
1601852400000|2020-10-04 23:00:00|165161.8|164761.8|164896.4|164613.7|165236.9|164836.9|164833.9|164433.9|3347
1601856000000|2020-10-05 00:00:00|164896.2|164613.6|164274.2|164144.2|165028.2|164692.6|164251.7|164059.3|4795
1601859600000|2020-10-05 01:00:00|164272.5|164142.5|164388.9|164258.9|164465.6|164297.7|164156.9|163958.2|3422
1601863200000|2020-10-05 02:00:00|164391.7|164261.7|164278.4|164188.4|164580.1|164361.2|164243.8|164003.4|3904
1601866800000|2020-10-05 03:00:00|164270.7|164180.7|164580.5|164338.3|164634.9|164429.4|164260.6|164037.4|2983
1601870400000|2020-10-05 04:00:00|164571.9|164351.8|164663|164322.6|164823|164589.5|164520.5|164222.4|4180
1601874000000|2020-10-05 05:00:00|164657.1|164328.7|164423.6|164333.6|164935.2|164690.5|164419|164244|3627
1601877600000|2020-10-05 06:00:00|164425.5|164335.5|164493.1|164403.1|164922.6|164832.6|164308.5|164218.5|6430
1601881200000|2020-10-05 07:00:00|164494.4|164404.4|164369.6|164279.6|164757.2|164667.2|164169.2|164079.2|8836
1601884800000|2020-10-05 08:00:00|164370|164280|164164|164074|164437.8|164347.8|163906.5|163816.5|8076
1601888400000|2020-10-05 09:00:00|164165.4|164075.4|163757|163667|164182.5|164092.5|163663.2|163573.2|7304
1601892000000|2020-10-05 10:00:00|163759.8|163669.8|164358.6|164268.6|164372.7|164282.7|163758.5|163668.5|6480
1601895600000|2020-10-05 11:00:00|164357.7|164267.7|164068.8|163978.8|164406.1|164316.1|163943.3|163853.3|6988
1601899200000|2020-10-05 12:00:00|164069|163979|164892.2|164802.2|165101.2|165011.2|164064.7|163974.7|8413
1601902800000|2020-10-05 13:00:00|164896.8|164806.8|164271.1|163871.1|165418.3|165328.3|164242.3|163871.1|9975
1601906400000|2020-10-05 14:00:00|164266|163866|164737.6|164647.6|164825.2|164735.2|164106|163810.3|10622
1601910000000|2020-10-05 15:00:00|164736.2|164646.2|165975.5|165885.5|166119.1|166029.1|164697.9|164607.9|10324
1601913600000|2020-10-05 16:00:00|165974.1|165884.1|165431.6|165301.6|166079.4|165989.4|165429.1|165299.1|7604
1601917200000|2020-10-05 17:00:00|165428.1|165298.1|165844.6|165714.6|165868.4|165744.2|165325.6|165195.6|6796
1601920800000|2020-10-05 18:00:00|165844.9|165714.9|166016.9|165886.9|166184.2|166092.1|165749.2|165629.2|5763
1601924400000|2020-10-05 19:00:00|166018|165888|165924.7|165794.7|166064.1|165938.7|165851.6|165721.6|6083
1601928000000|2020-10-05 20:00:00|165923.5|165793.5|165910.9|165646.8|165991|165876.5|165772.3|165535.8|6372
1601931600000|2020-10-05 21:00:00|165950.6|165673.1|165849|165449|165995.9|165673.1|165782.2|165382.2|1441
1601935200000|2020-10-05 22:00:00|165800.1|165400.1|165759.1|165359.1|165855.5|165455.5|165695.2|165295.2|4097
1601938800000|2020-10-05 23:00:00|165745.3|165345.3|165734.6|165453.3|165879.6|165536.7|165692|165299.2|4159
1601942400000|2020-10-06 00:00:00|165708.9|165432.8|165536.6|165406.6|165769.9|165524.3|165522.2|165288|6717
1601946000000|2020-10-06 01:00:00|165540.5|165410.5|165545.1|165336|165640.4|165468|165427|165270.6|4975
1601949600000|2020-10-06 02:00:00|165513.8|165383.8|165407.5|165277.5|165613.9|165403|165389|165224.1|2885
1601953200000|2020-10-06 03:00:00|165408.9|165278.9|165249.5|165119.5|165491.8|165330.5|165217.4|165037.7|3661
1601956800000|2020-10-06 04:00:00|165251.4|165121.4|165256.2|165126.2|165352.4|165187.5|165217.5|165052|3717
1601960400000|2020-10-06 05:00:00|165255.5|165125.5|165567.9|165437.9|165608.5|165478.5|165253.7|165123.7|3819
1601964000000|2020-10-06 06:00:00|165576.7|165446.7|166021.3|165931.3|166218.4|166128.4|165556.4|165426.4|8194
1601967600000|2020-10-06 07:00:00|166030|165940|166485.7|166395.7|166920.5|166810|165838.1|165748.1|9939
1601971200000|2020-10-06 08:00:00|166483.6|166393.6|166604.7|166514.7|166867|166777|166402.1|166312.1|10093
1601974800000|2020-10-06 09:00:00|166604.3|166514.3|166195.1|166105.1|166831.2|166741.2|165757.3|165667.3|9666
1601978400000|2020-10-06 10:00:00|166187|166097|165785.2|165695.2|166254.9|166164.9|165527.8|165437.8|8927
1601982000000|2020-10-06 11:00:00|165785.8|165695.8|165001.9|164911.9|165995.8|165905.8|164950.8|164860.8|9360
1601985600000|2020-10-06 12:00:00|165002.1|164912.1|164982.3|164892.3|165176.4|165086.4|164656.6|164566.6|9605
1601989200000|2020-10-06 13:00:00|164981.6|164891.6|165572.2|165482.2|165944.1|165854.1|164895.6|164805.6|10418
1601992800000|2020-10-06 14:00:00|165571.6|165481.6|165082.7|164992.7|165583.9|165493.9|164833|164743|10336
1601996400000|2020-10-06 15:00:00|165078.2|164988.2|165906.6|165816.6|165931.8|165841.8|165067.1|164977.1|9047
1602000000000|2020-10-06 16:00:00|165904.9|165814.9|165763.5|165673.5|166084.1|165994.1|165761|165671|5846
1602003600000|2020-10-06 17:00:00|165763.2|165673.2|165832.5|165742.5|166056.8|165966.8|165756.8|165666.8|6320
1602007200000|2020-10-06 18:00:00|165835.7|165745.7|166909.8|166819.8|167168.8|167078.8|165766.6|165676.6|6819
1602010800000|2020-10-06 19:00:00|166914.5|166824.5|167086.9|166956.9|167238.6|167108.6|166559.8|166429.8|9291
1602014400000|2020-10-06 20:00:00|167097.5|166967.5|167516.7|167124|167592.4|167366.3|166984.2|166862.9|5190
1602018000000|2020-10-06 21:00:00|167510.7|167110.7|167567.6|167167.6|167673.8|167273.8|167355.4|166955.4|2120
1602021600000|2020-10-06 22:00:00|167514.9|167114.9|167488.2|167137.1|167580.8|167180.8|167312.2|166912.2|3298
1602025200000|2020-10-06 23:00:00|167486.2|167134.2|167346.3|166972.1|167612.6|167232.1|167221.5|166862.5|3261
1602028800000|2020-10-07 00:00:00|167357.7|166978.8|167180.1|167050.1|167431.7|167156.8|167141.6|166906.2|5124
1602032400000|2020-10-07 01:00:00|167186.2|167056.2|166833.5|166579.1|167461.3|167264|166733.3|166528.9|5690
1602036000000|2020-10-07 02:00:00|166814.9|166577.3|166713.8|166623.8|166859.5|166671.2|166668.1|166436.9|6050
1602039600000|2020-10-07 03:00:00|166709.6|166619.6|166589.3|166459.3|166881.6|166651|166568.1|166338.8|3965
1602043200000|2020-10-07 04:00:00|166623.7|166415.5|166548.7|166418.7|166725.8|166525|166525.4|166323.4|5120
1602046800000|2020-10-07 05:00:00|166548.9|166418.9|166418.3|166288.3|166558.2|166462.5|166226.5|166054.6|4561
1602050400000|2020-10-07 06:00:00|166414.5|166284.5|166333.8|166243.8|166871.4|166741.4|166181|166091|7923
1602054000000|2020-10-07 07:00:00|166334.4|166244.4|165684.9|165554.9|166350.1|166260.1|165446.7|165356.7|8866
1602057600000|2020-10-07 08:00:00|165683.6|165553.6|165773.7|165683.7|166184.6|166094.6|165579.2|165489.2|8049
1602061200000|2020-10-07 09:00:00|165768.8|165678.8|166478.3|166388.3|166586.9|166496.9|165753.7|165663.7|8201
1602064800000|2020-10-07 10:00:00|166492.7|166402.7|166747.3|166657.3|167195.4|167105.4|166472.5|166382.5|9358
1602068400000|2020-10-07 11:00:00|166739.5|166649.5|166255.6|166165.6|166805.6|166715.6|166196.6|166106.6|8126
1602072000000|2020-10-07 12:00:00|166261.2|166171.2|166413|166323|166770.5|166680.5|166259.3|166169.3|8923
1602075600000|2020-10-07 13:00:00|166413.5|166323.5|166154|166064|166497.8|166407.8|165891.3|165801.3|10083
1602079200000|2020-10-07 14:00:00|166155|166065|166594.6|166504.6|166968|166878|166144.7|166054.7|9867
1602082800000|2020-10-07 15:00:00|166592.1|166502.1|167157.6|167067.6|167167.9|167077.9|166278.1|166188.1|9968
1602086400000|2020-10-07 16:00:00|167160.1|167070.1|166722.7|166632.7|167208.6|167118.6|166623.5|166533.5|6432
1602090000000|2020-10-07 17:00:00|166725.7|166635.7|166526.2|166160|166739.4|166649.4|166238|166139.2|5299
1602093600000|2020-10-07 18:00:00|166656.3|166256.3|166442.5|166312.5|166749.3|166359.2|166249.6|166120.1|5847
1602097200000|2020-10-07 19:00:00|166445.7|166315.7|166341.8|166211.8|166520|166423.9|166236.4|166127.7|5063
1602100800000|2020-10-07 20:00:00|166338.4|166208.4|166413.3|166186.7|166487.4|166288.4|166270.2|166088.5|3093
1602104400000|2020-10-07 21:00:00|166392.6|166188.1|166424|166133.1|166506.8|166240.9|166330.8|166070.7|1947
1602108000000|2020-10-07 22:00:00|166423.2|166156.2|166408.3|166138.8|166602.2|166244.3|166291.9|166052|2298
1602111600000|2020-10-07 23:00:00|166442.7|166128.7|166398.9|166268.9|166465.9|166299.4|166290.7|166064.1|2480
1602115200000|2020-10-08 00:00:00|166396.9|166266.9|166457.3|166241.5|166457.3|166289.2|166306.7|166149.4|3057
1602118800000|2020-10-08 01:00:00|166459.9|166235|166335.3|166205.3|166878.4|166650.5|166314.2|166119.5|4371
1602122400000|2020-10-08 02:00:00|166335|166205|166446.8|166316.8|166719|166433.4|166329|166092.1|2736
1602126000000|2020-10-08 03:00:00|166445.7|166315.7|166449.9|166319.9|166611.6|166373.9|166393.1|166155.4|2813
1602129600000|2020-10-08 04:00:00|166451.1|166321.1|166415.1|166285.1|166565|166340.6|166403.5|166220|2580
1602133200000|2020-10-08 05:00:00|166414.6|166284.6|166030.7|165900.7|166423.9|166293.9|166000.8|165870.8|3316
1602136800000|2020-10-08 06:00:00|166030|165900|165658.3|165568.3|166067.5|165937.5|165600.4|165510.4|6413
1602140400000|2020-10-08 07:00:00|165671.4|165541.4|166016.6|165926.6|166299.3|166209.3|165590.1|165500.1|7702
1602144000000|2020-10-08 08:00:00|166015.3|165925.3|166259.5|166169.5|166626.2|166496.2|165862.6|165772.6|8438
1602147600000|2020-10-08 09:00:00|166260.2|166170.2|166327.4|166237.4|166652.8|166562.8|166053.1|165948.1|7701
1602151200000|2020-10-08 10:00:00|166329|166239|165992.6|165902.6|166337.5|166247.5|165670.4|165580.4|7108
1602154800000|2020-10-08 11:00:00|165991.1|165901.1|166082.5|165992.5|166180.6|166090.6|165869.4|165779.4|6818
1602158400000|2020-10-08 12:00:00|166080.6|165990.6|166276.2|166186.2|166360.2|166270.2|165658.4|165568.4|9799
1602162000000|2020-10-08 13:00:00|166286.7|166196.7|166361.6|166271.6|166817.4|166727.4|166194.6|166104.6|9752
1602165600000|2020-10-08 14:00:00|166359.9|166269.9|165942.9|165852.9|166475|166373.4|165785.2|165695.2|9900
1602169200000|2020-10-08 15:00:00|165939.3|165849.3|166042.2|165952.2|166416.8|166326.8|165824.5|165734.5|8594
1602172800000|2020-10-08 16:00:00|166036.7|165946.7|165859.2|165769.2|166063.1|165973.1|165565.2|165475.2|5319
1602176400000|2020-10-08 17:00:00|165860.1|165770.1|165828.6|165738.6|165866.3|165776.3|165702.2|165611.4|4390
1602180000000|2020-10-08 18:00:00|165829|165739|166010.6|165920.6|166102.5|166012.5|165763.6|165673.6|4893
1602183600000|2020-10-08 19:00:00|166017.9|165927.9|165946.9|165856.9|166133.1|166038.3|165932.6|165823.4|5300
1602187200000|2020-10-08 20:00:00|165952.5|165862.5|166017.1|165740.2|166177|165938.1|165884.8|165645.7|2795
1602190800000|2020-10-08 21:00:00|166097.6|165697.6|166134|165734|166205|165805|166064.3|165664.3|1354
1602194400000|2020-10-08 22:00:00|166136.3|165736.3|166064.1|165664.1|166162.6|165781|165882.5|165564.5|3642
1602198000000|2020-10-08 23:00:00|166040.9|165645.3|165855.4|165725.4|166114|165865.1|165819.1|165563.6|4183
1602201600000|2020-10-09 00:00:00|165858.4|165728.4|165944.9|165649.4|165982.5|165799.3|165832.1|165627.4|2517
1602205200000|2020-10-09 01:00:00|165945.6|165669.3|165581.1|165451.1|165945.6|165738.8|165537.7|165308.8|4420
1602208800000|2020-10-09 02:00:00|165582|165452|165437.5|165226.1|165682.5|165476.7|165368.3|165176.6|4157
1602212400000|2020-10-09 03:00:00|165429.6|165226.5|165383.9|165253.9|165543.9|165316.7|165314.6|165163.2|7545
1602216000000|2020-10-09 04:00:00|165385.4|165255.4|165392.5|165262.5|165456|165305.9|165367.3|165192.5|5588
1602219600000|2020-10-09 05:00:00|165393.7|165263.7|165526.9|165396.9|165559.7|165435.3|165112.9|165003.2|4363
1602223200000|2020-10-09 06:00:00|165521.3|165391.3|165407.4|165317.4|165732.4|165602.4|165199.2|165094.8|6346
1602226800000|2020-10-09 07:00:00|165407.2|165317.2|164859.9|164769.9|165407.2|165317.2|164586.6|164496.6|8395
1602230400000|2020-10-09 08:00:00|164869.9|164779.9|164611.7|164521.7|165023.4|164933.4|164542.7|164452.7|8387
1602234000000|2020-10-09 09:00:00|164608.6|164518.6|164983.9|164893.9|165018.9|164928.9|164581.9|164491.9|7796
1602237600000|2020-10-09 10:00:00|164982.1|164892.1|164902.6|164812.6|165146.3|165056.3|164723|164633|7246
1602241200000|2020-10-09 11:00:00|164902.2|164812.2|164857.8|164767.8|164964.5|164874.5|164535.3|164445.3|7528
1602244800000|2020-10-09 12:00:00|164856|164766|164242.6|164152.6|164865|164775|164105.1|164015.1|8361
1602248400000|2020-10-09 13:00:00|164239.5|164149.5|164816.3|164726.3|164906.9|164816.9|164226.2|164136.2|9004
1602252000000|2020-10-09 14:00:00|164818.1|164728.1|164338.1|164248.1|164819.4|164729.4|164273.8|164183.8|9728
1602255600000|2020-10-09 15:00:00|164337.3|164247.3|164190.4|164100.4|164650.4|164560.4|164065.6|163975.6|9000
1602259200000|2020-10-09 16:00:00|164197|164107|164792.9|164702.9|164849.3|164759.3|164181.7|164091.7|6048
1602262800000|2020-10-09 17:00:00|164793|164703|164554.1|164464.1|164812.2|164722.2|164492.6|164402.6|5328
1602266400000|2020-10-09 18:00:00|164545.5|164455.5|164588|164498|164629.8|164539.8|164412|164322|5714
1602270000000|2020-10-09 19:00:00|164588.1|164498.1|164671.1|164541.1|164820.6|164730.6|164402.1|164312.1|6220
1602273600000|2020-10-09 20:00:00|164675.9|164545.9|164869.5|164469.5|165011.1|164809.4|164638.9|164445.2|4090
1602446400000|2020-10-11 20:00:00|165046.8|164866.8|165047.5|164867.5|165226.5|164867.5|165046.8|164706|10
1602450000000|2020-10-11 21:00:00|165001|164546|165127.9|164850.9|165326.8|164972.5|164960.5|164535.5|1238
1602453600000|2020-10-11 22:00:00|165239.4|164839.4|165146.8|164824.7|165320.6|165020.8|165021|164642.8|1893
1602457200000|2020-10-11 23:00:00|165150.9|164821.8|165097.6|165007.6|165245|165013.3|164980.1|164663|3276
1602460800000|2020-10-12 00:00:00|165093.6|165003.6|165170.1|165040.1|165366.4|165128.3|165087.8|164889.4|5079
1602464400000|2020-10-12 01:00:00|165170.6|165040.6|164988.8|164858.8|165429.7|165204.9|164951.1|164799.1|5325
1602468000000|2020-10-12 02:00:00|164989.9|164859.9|164989.8|164859.8|165169.2|164935.4|164938.7|164779|2950
1602471600000|2020-10-12 03:00:00|164985|164855|164986.7|164856.7|165101.7|164893.4|164923.5|164784.8|2741
1602475200000|2020-10-12 04:00:00|164979.6|164849.6|164984.4|164854.4|165080.8|164889.9|164930.5|164797|2374
1602478800000|2020-10-12 05:00:00|164987.1|164857.1|164870.3|164780.3|165032.8|164878.4|164557.2|164444.6|4008
1602482400000|2020-10-12 06:00:00|164889.7|164759.7|164976.8|164886.8|165126.2|165036.2|164835.2|164728.9|6656
1602486000000|2020-10-12 07:00:00|164973.8|164883.8|164827.1|164737.1|165388|165298|164704.8|164614.8|7781
1602489600000|2020-10-12 08:00:00|164826.3|164736.3|165295.9|165205.9|165347.4|165257.4|164695.7|164605.7|8122
1602493200000|2020-10-12 09:00:00|165295.7|165205.7|165514.4|165424.4|165863.7|165773.7|165292|165202|6759
1602496800000|2020-10-12 10:00:00|165511.4|165421.4|165457.6|165327.6|165569.8|165479.8|165197.6|165107.6|8233
1602500400000|2020-10-12 11:00:00|165455.8|165325.8|165436.1|165346.1|165627.6|165537.6|165377|165287|7173
1602504000000|2020-10-12 12:00:00|165426.7|165336.7|165019.3|164929.3|165456.3|165366.3|164899.3|164809.3|8490
1602507600000|2020-10-12 13:00:00|165022.4|164932.4|164938|164848|165272.8|165182.8|164931.6|164841.6|9779
1602511200000|2020-10-12 14:00:00|164938.8|164848.8|164790.9|164700.9|165068.8|164978.8|164780.9|164690.9|8345
1602514800000|2020-10-12 15:00:00|164790.5|164700.5|165256.6|165166.6|165259.9|165169.9|164706.3|164616.3|8326
1602518400000|2020-10-12 16:00:00|165260.3|165170.3|164920.1|164830.1|165266.5|165176.5|164799|164698.4|7427
1602522000000|2020-10-12 17:00:00|164919.1|164829.1|165075.5|164985.5|165207.4|165117.4|164919.1|164829.1|6674
1602525600000|2020-10-12 18:00:00|165072|164982|165278|165188|165327.2|165237.2|165005|164915|5152
1602529200000|2020-10-12 19:00:00|165277.3|165187.3|165173.4|165083.4|165291.8|165191.9|165136|165046|4774
1602532800000|2020-10-12 20:00:00|165170.5|165080.5|165248.3|164933.2|165275.3|165106.8|165054.8|164787.4|3098
1602536400000|2020-10-12 21:00:00|165245.7|164889.4|165300.1|164981.3|165410.8|165051.5|165084.6|164684.6|1864
1602540000000|2020-10-12 22:00:00|165293.7|164984.8|165137.1|165007.1|165435.5|165110.5|165099.1|164810.7|3185
1602543600000|2020-10-12 23:00:00|165143.7|165013.7|165135.7|165005.7|165307.1|165117.9|165090.8|164899.9|2931
1602547200000|2020-10-13 00:00:00|165159.5|165029.5|165696.5|165566.5|165764.5|165630|165127.2|164940.7|3963
1602550800000|2020-10-13 01:00:00|165696.4|165566.4|165731.5|165601.5|165773.6|165646.4|165618.2|165377.7|5190
1602554400000|2020-10-13 02:00:00|165730.4|165600.4|165768.6|165638.6|165937|165779.6|165662.7|165439.3|4037
1602558000000|2020-10-13 03:00:00|165770.7|165640.7|165726.1|165495.9|165885.4|165701.4|165632.4|165375.1|6718
1602561600000|2020-10-13 04:00:00|165728.4|165490.4|165449.4|165319.4|165860.7|165662.4|165411.1|165219.1|7151
1602565200000|2020-10-13 05:00:00|165453.8|165323.8|165340.6|165210.6|165509.4|165337.3|165222.7|165099|7347
1602568800000|2020-10-13 06:00:00|165339.4|165209.4|165554.2|165464.2|165573.1|165483.1|165137|165047|9017
1602572400000|2020-10-13 07:00:00|165554.9|165464.9|165671.8|165581.8|165781.4|165691.4|165369.2|165279.2|9771
1602576000000|2020-10-13 08:00:00|165671.9|165581.9|164992.5|164902.5|165788.3|165698.3|164740.4|164650.4|9367
1602579600000|2020-10-13 09:00:00|164994.3|164904.3|165049.5|164959.5|165237.4|165147.4|164646.1|164556.1|9289
1602583200000|2020-10-13 10:00:00|165049|164959|164765.3|164675.3|165198.6|165108.6|164725.6|164635.6|8947
1602586800000|2020-10-13 11:00:00|164745.3|164655.3|164871|164781|164964.9|164874.9|164588.2|164498.2|8625
1602590400000|2020-10-13 12:00:00|164864.7|164774.7|164910.7|164820.7|165038.7|164948.7|164394.1|164304.1|9367
1602594000000|2020-10-13 13:00:00|164915.7|164825.7|165303.6|165213.6|165580.8|165490.8|164770|164680|10961
1602597600000|2020-10-13 14:00:00|165308.6|165218.6|165232.4|165142.4|165665.2|165575.2|165164.2|165074.2|11018
1602601200000|2020-10-13 15:00:00|165232.5|165142.5|165043|164953|165562.1|165472.1|164890|164800|9282
1602604800000|2020-10-13 16:00:00|165041.1|164951.1|164757.3|164667.3|165282.6|165192.6|164754.4|164664.4|7612
1602608400000|2020-10-13 17:00:00|164758.8|164668.8|164993.4|164903.4|165016.8|164926.8|164489|164399|8920
1602612000000|2020-10-13 18:00:00|164993.5|164903.5|164959.8|164869.8|164995.8|164905.8|164802.6|164712.6|6454
1602615600000|2020-10-13 19:00:00|164959.5|164869.5|164925.8|164835.8|164972.3|164882.3|164784.9|164694.9|5397
1602619200000|2020-10-13 20:00:00|164930.2|164840.2|164994.3|164594.3|164999.1|164840.2|164804.7|164582.8|3516
1602622800000|2020-10-13 21:00:00|165000.6|164600.6|164939.4|164539.4|165040.9|164640.9|164884.5|164484.5|1367
1602626400000|2020-10-13 22:00:00|164936.5|164536.5|164950.6|164564|165043.5|164680.4|164867|164467|3110
1602630000000|2020-10-13 23:00:00|164954.5|164556.5|164827.9|164584.9|165012.8|164635.3|164798.1|164480.8|3122
1602633600000|2020-10-14 00:00:00|164837.5|164593.7|164660.9|164570.9|165033.5|164712.2|164540.8|164337.9|3809
1602637200000|2020-10-14 01:00:00|164658.2|164568.2|164776.9|164516|164963.3|164718|164630.4|164444.2|3887
1602640800000|2020-10-14 02:00:00|164703.2|164573.2|164646.1|164516.1|164822|164619.4|164505.8|164319.5|3701
1602644400000|2020-10-14 03:00:00|164646|164516|164600.3|164470.3|164719.5|164534.8|164560.5|164421|2822
1602648000000|2020-10-14 04:00:00|164601.3|164471.3|164676.2|164546.2|164739.2|164556|164565.5|164439|3169
1602651600000|2020-10-14 05:00:00|164676.3|164546.3|164858.7|164768.7|164898.4|164791.6|164574.3|164484.3|5128
1602655200000|2020-10-14 06:00:00|164861.7|164771.7|165107.1|165017.1|165307.5|165217.5|164770.5|164680.5|7008
1602658800000|2020-10-14 07:00:00|165107.8|165017.8|165510.8|165420.8|165880|165790|165022.9|164932.9|9378
1602662400000|2020-10-14 08:00:00|165515.5|165425.5|165106.4|165016.4|165645.4|165555.4|164878|164788|9385
1602666000000|2020-10-14 09:00:00|165112.4|165022.4|165380|165290|165678.4|165588.4|164902.4|164812.4|8611
1602669600000|2020-10-14 10:00:00|165380.3|165290.3|165517.5|165387.5|165773.2|165683.2|165126.9|165036.9|8454
1602673200000|2020-10-14 11:00:00|165520.4|165390.4|165232.1|165142.1|165560.7|165470.7|165176.8|165086.8|8339
1602676800000|2020-10-14 12:00:00|165223.5|165133.5|164744|164654|165276.7|165186.7|164585.2|164495.2|8687
1602680400000|2020-10-14 13:00:00|164744.1|164654.1|164870.8|164780.8|165213.2|165123.2|164702.7|164612.7|8799
1602684000000|2020-10-14 14:00:00|164874.1|164784.1|164973.1|164883.1|165315.9|165225.9|164857.4|164767.4|8844
1602687600000|2020-10-14 15:00:00|164977.1|164887.1|165267.7|165177.7|165317.6|165227.6|164769.9|164679.9|8525
1602691200000|2020-10-14 16:00:00|165276.8|165186.8|165448|165358|165660|165570|165142.1|165026.6|8675
1602694800000|2020-10-14 17:00:00|165447.7|165357.7|165288.4|165198.4|165492.8|165402.8|165226.5|165136.5|7104
1602698400000|2020-10-14 18:00:00|165287.8|165197.8|165410.2|165320.2|165530.8|165440.8|165248.5|165158.5|6727
1602702000000|2020-10-14 19:00:00|165409.8|165319.8|165452.8|165362.8|165504.8|165414.8|165256|165166|7015
1602705600000|2020-10-14 20:00:00|165449.3|165359.3|165413.8|165107.7|165526.2|165373.5|165302.3|164980.1|4174
1602709200000|2020-10-14 21:00:00|165339.7|164939.7|165512.6|165260.3|165622.5|165333.1|165261.2|164861.2|1674
1602712800000|2020-10-14 22:00:00|165493.5|165267.1|165236.1|165106.1|165614.7|165335.9|165168.3|164873|3139
1602716400000|2020-10-14 23:00:00|165245.2|165115.2|165397.1|165307.1|165545.4|165318|165232.4|164975.9|3227
1602720000000|2020-10-15 00:00:00|165398.7|165308.7|165519.2|165389.2|165673.9|165437.7|165359.9|165170.8|3475
1602723600000|2020-10-15 01:00:00|165515|165385|165604|165514|165681.1|165535.3|165345.5|165124.1|3615
1602727200000|2020-10-15 02:00:00|165602.6|165512.6|165758.5|165628.5|165830|165729.5|165562.7|165346.8|3281
1602730800000|2020-10-15 03:00:00|165758.6|165628.6|165793.4|165663.4|165817.4|165703.9|165673.6|165505.9|3297
1602734400000|2020-10-15 04:00:00|165793.5|165663.5|165733.1|165603.1|165845.8|165732.4|165692.5|165537.2|3421
1602738000000|2020-10-15 05:00:00|165732.8|165602.8|165625.4|165495.4|165755.2|165660.1|165535.8|165429.5|4064
1602741600000|2020-10-15 06:00:00|165623.8|165493.8|166276.4|166186.4|166418|166328|165565.3|165435.3|7246
1602745200000|2020-10-15 07:00:00|166272.2|166182.2|166068.2|165978.2|166460.1|166370.1|165920.2|165830.2|9577
1602748800000|2020-10-15 08:00:00|166069.5|165979.5|167087.4|166997.4|167172.4|167082.4|166066.7|165976.7|9908
1602752400000|2020-10-15 09:00:00|167090.5|167000.5|166758|166668|167244.1|167154.1|166604.7|166514.7|9550
1602756000000|2020-10-15 10:00:00|166763.6|166673.6|167052.9|166962.9|167106.3|167016.3|166624.9|166534.9|8666
1602759600000|2020-10-15 11:00:00|167064.5|166974.5|166747.5|166657.5|167231|167141|166735.7|166645.7|9189
1602763200000|2020-10-15 12:00:00|166745.8|166655.8|166815.5|166725.5|167102.9|167012.9|166738.3|166641.3|9172
1602766800000|2020-10-15 13:00:00|166814.9|166724.9|166665.8|166575.8|167120.6|167030.6|166489|166399|10093
1602770400000|2020-10-15 14:00:00|166668.1|166578.1|166889.8|166799.8|167140.9|167050.9|166624.1|166534.1|10650
1602774000000|2020-10-15 15:00:00|166919|166829|166890.6|166800.6|166973.2|166883.2|166644.3|166554.3|8994
1602777600000|2020-10-15 16:00:00|166892.3|166802.3|166652.1|166562.1|166939.6|166849.6|166640.1|166550.1|7921
1602781200000|2020-10-15 17:00:00|166651.3|166561.3|166566.5|166476.5|166738.8|166648.8|166458.1|166368.1|6784
1602784800000|2020-10-15 18:00:00|166566.6|166476.6|166572.5|166482.5|166629.9|166539.9|166390.7|166300.7|6821
1602788400000|2020-10-15 19:00:00|166577.5|166487.5|166538.6|166448.6|166617.3|166527.3|166401.4|166311.4|7696
1602792000000|2020-10-15 20:00:00|166550.9|166460.9|166586.8|166211.9|166607.6|166517.6|166403|166127.2|2829
1602795600000|2020-10-15 21:00:00|166617.3|166217.3|166724.8|166324.8|166836.3|166436.3|166617.3|166217.3|1810
1602799200000|2020-10-15 22:00:00|166750.5|166350.5|166712.5|166312.5|166806.1|166406.1|166652.7|166252.7|3985
1602802800000|2020-10-15 23:00:00|166738.4|166338.4|166633.7|166233.7|166840.5|166492.3|166525.3|166158.7|4626
1602806400000|2020-10-16 00:00:00|166646.9|166246.9|166629.8|166400.6|166689.5|166401.6|166503.9|166179.8|3486
1602810000000|2020-10-16 01:00:00|166608.9|166390.4|166535.2|166405.2|166741.8|166568.8|166481.2|166270.7|4216
1602813600000|2020-10-16 02:00:00|166525.6|166395.6|166649.7|166519.7|166754.1|166559.9|166511.7|166310.6|3869
1602817200000|2020-10-16 03:00:00|166649.3|166519.3|166707.4|166577.4|166857.3|166672.9|166618.1|166417|3284
1602820800000|2020-10-16 04:00:00|166707.6|166577.6|166797.2|166667.2|166865.3|166667.2|166673.2|166468|3911
1602824400000|2020-10-16 05:00:00|166789|166659|166498.4|166368.4|166800.4|166670.4|166485.3|166355.3|3779
1602828000000|2020-10-16 06:00:00|166498.7|166368.7|166253.3|166123.3|166850.9|166720.9|166236.2|166120.6|6810
1602831600000|2020-10-16 07:00:00|166257.7|166127.7|165771.7|165681.7|166341.8|166226.8|165651.7|165552.7|8707
1602835200000|2020-10-16 08:00:00|165771.2|165681.2|165789.5|165699.5|165977.2|165887.2|165544.4|165454.4|7700
1602838800000|2020-10-16 09:00:00|165787.4|165697.4|165928.6|165838.6|166026.4|165936.4|165641.3|165551.3|7416
1602842400000|2020-10-16 10:00:00|165928.7|165838.7|165653.2|165563.2|165991.7|165901.7|165315.9|165225.9|8338
1602846000000|2020-10-16 11:00:00|165655.6|165565.6|165295.5|165205.5|165759.8|165669.4|165100.6|165010.6|8740
1602849600000|2020-10-16 12:00:00|165295.8|165205.8|165333.7|165243.7|165520.7|165430.7|165052.1|164962.1|8412
1602853200000|2020-10-16 13:00:00|165333.5|165243.5|165621.3|165491.3|165919.8|165814.2|165331.8|165241.8|9098
1602856800000|2020-10-16 14:00:00|165626.8|165496.8|165257.9|165167.9|165718.9|165628.9|165225.6|165135.6|8471
1602860400000|2020-10-16 15:00:00|165259.1|165169.1|165464.6|165374.6|165628.1|165526.4|165238.5|165148.5|8337
1602864000000|2020-10-16 16:00:00|165464.5|165374.5|165422.5|165332.5|165627|165518|165400.3|165280.2|6626
1602867600000|2020-10-16 17:00:00|165441.9|165311.9|165425.9|165295.9|165455.9|165339.1|165274.3|165144.3|5822
1602871200000|2020-10-16 18:00:00|165424.9|165294.9|165398.8|165268.8|165455.9|165329.7|165349.4|165239.6|5634
1602874800000|2020-10-16 19:00:00|165400.5|165270.5|165435|165305|165646.1|165516.1|165307.8|165161.5|5771
1602878400000|2020-10-16 20:00:00|165434.8|165304.8|165738.3|165338.3|165931.4|165652.8|165430.4|165247.3|5297
1603051200000|2020-10-18 20:00:00|165606|165156|165606|165156|165606|165156|165606|165156|1
1603054800000|2020-10-18 21:00:00|165665|165210|165668|165264|165723|165318|165357|164952|1033
1603058400000|2020-10-18 22:00:00|165694|165289|165692.4|165272.7|165719|165399|165487.5|165032.5|2134
1603062000000|2020-10-18 23:00:00|165703.3|165276.2|165307.4|165127.4|165764.7|165440|165267|165029.2|2534
1603065600000|2020-10-19 00:00:00|165290.4|165110.4|165297.2|165117.2|165552|165252.5|165126.9|164842|4112
1603069200000|2020-10-19 01:00:00|165297|165117|165210|165030|165316|165119.5|165091.8|164818.5|3706
1603072800000|2020-10-19 02:00:00|165208.2|165028.2|165345|165165|165390|165210|165176|164996|4131
1603076400000|2020-10-19 03:00:00|165349.1|165169.1|165358.4|165178.4|165589.7|165221.4|165328.1|165057|3656
1603080000000|2020-10-19 04:00:00|165361|165181|165418|165238|165627.9|165320|165322.3|165042|3174
1603083600000|2020-10-19 05:00:00|165418.6|165238.6|165302.6|165122.6|165466.1|165286.1|165250.9|165070.9|6094
1603087200000|2020-10-19 06:00:00|165308.7|165128.7|165056.1|164876.1|165396.8|165216.8|164855.8|164675.8|6739
1603090800000|2020-10-19 07:00:00|165035.4|164855.4|165102.2|164922.2|165236.7|165063.9|164685|164532.8|5737
1603094400000|2020-10-19 08:00:00|165069|164979|164734|164644|165315|165225|164643|164553|6543
1603098000000|2020-10-19 09:00:00|164733|164643|164539.4|164449.4|164922|164832|164435.1|164335.1|7227
1603101600000|2020-10-19 10:00:00|164540.1|164450.1|164416.5|164326.5|164677.4|164587.4|164266.4|164176.4|6244
1603105200000|2020-10-19 11:00:00|164415.5|164325.5|164455.6|164365.6|164631.9|164541.9|164395.4|164305.3|6912
1603108800000|2020-10-19 12:00:00|164451.5|164361.5|164652.6|164562.6|164715.8|164625.8|164401.6|164311.6|6627
1603112400000|2020-10-19 13:00:00|164650.2|164560.2|164742.7|164652.7|164876|164786|164534|164444|7684
1603116000000|2020-10-19 14:00:00|164739.8|164649.8|164700.9|164610.9|165000.7|164910.7|164579.5|164488.8|8955
1603119600000|2020-10-19 15:00:00|164700.1|164610.1|164781.3|164691.3|164906.5|164810.9|164585.3|164489.2|7604
1603123200000|2020-10-19 16:00:00|164787.7|164697.7|164985.2|164855.2|165003.4|164905.9|164684.3|164594.3|6780
1603126800000|2020-10-19 17:00:00|164982.4|164852.4|165101.8|165011.8|165200.7|165091.7|164798.2|164668.2|6974
1603130400000|2020-10-19 18:00:00|165099.9|165009.9|165354.8|165224.8|165398.4|165274.3|164990.9|164880.5|6975
1603134000000|2020-10-19 19:00:00|165343.7|165213.7|165334.5|165204.5|165438|165328.7|165213.2|165083.2|5685
1603137600000|2020-10-19 20:00:00|165335.2|165205.2|165372.6|165061|165512.5|165269|165205.8|164983.8|4405
1603141200000|2020-10-19 21:00:00|165390.9|165012.5|165406|165020|165520.9|165139|165189.8|164941.4|1836
1603144800000|2020-10-19 22:00:00|165444.3|165039.3|165356.4|165117.6|165444.3|165180.1|165219.3|164951.5|3541
1603148400000|2020-10-19 23:00:00|165363.5|165112.7|165386.1|165160.8|165466.6|165238.1|165256.6|165060.5|2960
1603152000000|2020-10-20 00:00:00|165357.9|165144.8|165286.9|165156.9|165405.2|165214.6|165249.9|165033.5|5218
1603155600000|2020-10-20 01:00:00|165284.9|165154.9|165389.3|165259.3|165517.2|165277.1|165256.5|165040.9|4474
1603159200000|2020-10-20 02:00:00|165388.5|165258.5|165592.2|165462.2|165668.1|165473|165365.4|165212.1|2765
1603162800000|2020-10-20 03:00:00|165592.5|165462.5|165487.2|165357.2|165696.2|165508.6|165462.2|165298.9|3766
1603166400000|2020-10-20 04:00:00|165488.5|165358.5|165503.7|165373.7|165639|165446|165446.4|165303.1|3612
1603170000000|2020-10-20 05:00:00|165501.6|165371.6|165511.7|165381.7|165613.4|165441.5|165448.3|165318.3|3334
1603173600000|2020-10-20 06:00:00|165510|165380|165609|165479|165839.2|165711.8|165459.2|165329.2|7275
1603177200000|2020-10-20 07:00:00|165603.1|165473.1|165328.1|165238.1|165743.8|165653.8|165256.1|165166.1|7581
1603180800000|2020-10-20 08:00:00|165328.5|165238.5|165148|165058|165381.8|165291.8|164856.8|164766.8|8276
1603184400000|2020-10-20 09:00:00|165126.7|164996.7|164948.6|164858.6|165187.7|165097.7|164828.1|164738.1|8098
1603188000000|2020-10-20 10:00:00|164947.4|164857.4|165006.4|164916.4|165114.2|165024.2|164678.2|164588.2|7440
1603191600000|2020-10-20 11:00:00|165011.5|164921.5|165324.4|165234.4|165470.2|165380.2|164981.6|164891.6|7742
1603195200000|2020-10-20 12:00:00|165325.3|165235.3|165298.9|165208.9|165702.3|165595.1|165210.7|165115.1|9253
1603198800000|2020-10-20 13:00:00|165293.6|165203.6|165003.2|164913.2|165476.5|165386.5|164953.3|164863.3|9831
1603202400000|2020-10-20 14:00:00|165002.2|164912.2|164834.2|164744.2|165004.2|164914.2|164536.2|164444.6|10619
1603206000000|2020-10-20 15:00:00|164832|164742|164685.4|164595.4|164929.6|164839.6|164672.6|164542.6|9631
1603209600000|2020-10-20 16:00:00|164685.2|164595.2|164784.1|164694.1|164895.6|164791.4|164681.4|164570.3|9427
1603213200000|2020-10-20 17:00:00|164783.9|164693.9|164395.8|164305.8|164856|164749.3|164251.6|164155.5|8173
1603216800000|2020-10-20 18:00:00|164392.9|164302.9|164588.3|164458.3|164673.6|164543.6|164275.2|164169.5|8736
1603220400000|2020-10-20 19:00:00|164590|164460|164619.5|164489.5|164817.9|164711.3|164530.5|164400.5|8758
1603224000000|2020-10-20 20:00:00|164620.6|164490.6|164910.6|164672.2|165018|164841|164598.6|164488.4|5002
1603227600000|2020-10-20 21:00:00|164931.8|164703|165072.2|164667.2|165088.7|164753.7|164778.5|164373.5|1842
1603231200000|2020-10-20 22:00:00|165053.4|164648.4|164874.7|164469.7|165053.4|164648.4|164729.4|164324.4|2847
1603234800000|2020-10-20 23:00:00|164824.8|164419.8|164797.9|164490.7|164934.7|164608.3|164615.5|164245.1|5061
1603238400000|2020-10-21 00:00:00|164818.2|164526.4|164647.7|164517.7|164928.4|164604|164406.6|164186.7|6229
1603242000000|2020-10-21 01:00:00|164642.6|164512.6|164581.4|164345.1|164817.5|164555.2|164416.4|164234.6|4025
1603245600000|2020-10-21 02:00:00|164577|164346|164373.5|164243.5|164619.3|164418.5|164346.5|164206.4|4476
1603249200000|2020-10-21 03:00:00|164372.7|164242.7|164349.3|164219.3|164434.8|164273|164326|164179.2|3183
1603252800000|2020-10-21 04:00:00|164332.2|164202.2|164603.2|164473.2|164659.5|164496|164299.9|164169.9|4047
1603256400000|2020-10-21 05:00:00|164602.8|164472.8|164579.2|164449.2|164742.2|164612.2|164474.9|164344.9|4783
1603260000000|2020-10-21 06:00:00|164585.9|164455.9|164152|164062|164638.1|164508.1|163981.9|163861.6|7395
1603263600000|2020-10-21 07:00:00|164152.3|164062.3|163873.4|163783.4|164372.8|164282.8|163758|163668|9352
1603267200000|2020-10-21 08:00:00|163871.2|163781.2|164687.3|164597.3|164741.7|164651.7|163760.2|163670.2|9459
1603270800000|2020-10-21 09:00:00|164681.9|164591.9|164194.5|164104.5|164801.5|164711.5|164006.6|163899.4|9060
1603274400000|2020-10-21 10:00:00|164217.2|164127.2|164002|163912|164254.1|164164.1|163868.6|163778.6|7471
1603278000000|2020-10-21 11:00:00|164010.8|163920.8|164048.2|163958.2|164382.8|164292.8|164010|163920|8105
1603281600000|2020-10-21 12:00:00|164048.7|163958.7|163415.1|163325.1|164173.5|164083.5|163095.1|163005.1|9696
1603285200000|2020-10-21 13:00:00|163396.4|163306.4|162770.4|162680.4|163605.3|163515.3|162666.9|162576.9|10159
1603288800000|2020-10-21 14:00:00|162773.9|162683.9|162798.7|162708.7|163092.4|163002.4|162610.5|162520.5|10417
1603292400000|2020-10-21 15:00:00|162795.9|162705.9|162978.3|162888.3|163118.2|163023|162759.5|162647.7|9790
1603296000000|2020-10-21 16:00:00|162974.8|162884.8|162946.9|162816.9|163129.8|163021.5|162760.4|162642.6|10799
1603299600000|2020-10-21 17:00:00|162950.8|162820.8|162989|162859|163051.5|162921.5|162804.1|162674.1|8007
1603303200000|2020-10-21 18:00:00|162985.6|162855.6|163281.6|163151.6|163307.3|163177.3|162910.8|162780.8|8156
1603306800000|2020-10-21 19:00:00|163281.4|163151.4|163402.4|163272.4|163444.9|163344.9|163182.1|163052.1|6578
1603310400000|2020-10-21 20:00:00|163402.2|163272.2|163343.6|163086.1|163408|163274|163284.4|163039.6|4585
1603314000000|2020-10-21 21:00:00|163357|162952|163222.7|162817.7|163412.4|163007.4|163083.7|162678.7|1773
1603317600000|2020-10-21 22:00:00|163280.8|162875.8|163369.4|163033.3|163421.9|163065.6|163090.2|162685.2|4980
1603321200000|2020-10-21 23:00:00|163371.9|163003.3|163504.3|163374.3|163563|163433|163274|162959.6|4001
1603324800000|2020-10-22 00:00:00|163463.3|163333.3|163542.5|163412.5|163582|163445.9|163384.3|163101.2|4958
1603328400000|2020-10-22 01:00:00|163540.3|163410.3|163723.7|163593.7|163754.5|163598.8|163521.1|163336.9|4489
1603332000000|2020-10-22 02:00:00|163721.8|163591.8|163849.1|163719.1|163897|163763.9|163616|163428.4|4742
1603335600000|2020-10-22 03:00:00|163846.4|163716.4|164013.4|163883.4|164118.8|163905.1|163815.6|163685.6|4003
1603339200000|2020-10-22 04:00:00|164014|163884|163995.5|163865.5|164053.6|163939.4|163965.9|163835.9|3546
1603342800000|2020-10-22 05:00:00|163994.7|163864.7|163561.8|163431.8|164010.6|163880.6|163561.8|163431.8|3784
1603346400000|2020-10-22 06:00:00|163572.2|163442.2|163480.7|163390.7|163612.5|163492.2|163084.6|162954.6|8205
1603350000000|2020-10-22 07:00:00|163496.4|163406.4|162819.5|162729.5|163678.3|163588.3|162787.7|162697.7|9356
1603353600000|2020-10-22 08:00:00|162819.1|162729.1|163072.8|162982.8|163114|163024|162741.6|162651.6|8205
1603357200000|2020-10-22 09:00:00|163072.9|162982.9|163057.4|162967.4|163322.6|163232.6|162909.4|162819.4|7463
1603360800000|2020-10-22 10:00:00|163054.3|162964.3|162984.7|162894.7|163533.7|163443.7|162792.8|162702.8|8427
1603364400000|2020-10-22 11:00:00|162984.6|162894.6|163225.3|163135.3|163412.5|163322.5|162941.7|162851.7|9318
1603368000000|2020-10-22 12:00:00|163215.6|163125.6|163059.9|162969.9|163395.6|163292.5|162927.5|162837.5|9846
1603371600000|2020-10-22 13:00:00|163065.5|162975.5|162482.6|162352.6|163122.9|163032.9|162371.2|162281.2|11141
1603375200000|2020-10-22 14:00:00|162480.5|162350.5|162122.5|162032.5|162846.9|162756.9|162057.4|161967.4|10988
1603378800000|2020-10-22 15:00:00|162113|162023|162318|162228|162390.5|162300.5|162037.1|161947.1|9477
1603382400000|2020-10-22 16:00:00|162318.8|162228.8|162388.7|162298.7|162584.2|162494.2|162239.1|162149.1|7326
1603386000000|2020-10-22 17:00:00|162390|162300|162257.7|162167.7|162545.6|162455.6|162159|162051.2|7224
1603389600000|2020-10-22 18:00:00|162258.2|162168.2|162129.8|162039.8|162261.6|162171.6|162030.1|161940.1|6770
1603393200000|2020-10-22 19:00:00|162128.8|162038.8|162243.1|162113.1|162434.8|162313.9|162124.1|162034.1|7499
1603396800000|2020-10-22 20:00:00|162242.2|162112.2|162256.6|161967.9|162396.9|162266.9|162081.2|161882.3|4814
1603400400000|2020-10-22 21:00:00|162292.9|161966.1|162346.8|161941.8|162395.8|162082.9|162168|161840.7|1928
1603404000000|2020-10-22 22:00:00|162340.9|161935.9|162262|161920.3|162425.6|162042.6|162209.4|161826.8|3140
1603407600000|2020-10-22 23:00:00|162256.4|161932.5|162252.3|162023.6|162434.3|162180.3|162139.3|161903.7|3587
1603411200000|2020-10-23 00:00:00|162226.5|162026.2|162346.1|162020.1|162642.3|162433.7|162154.6|161950.8|5146
1603414800000|2020-10-23 01:00:00|162315.9|162023.4|162334.7|162204.7|162622.2|162303|162181.8|161971.3|4980
1603418400000|2020-10-23 02:00:00|162342.8|162212.8|162327.3|162197.3|162612.2|162335.8|162286|162078|4292
1603422000000|2020-10-23 03:00:00|162326.5|162196.5|162323.2|162193.2|162426.9|162219.4|162198.6|162017.4|3273
1603425600000|2020-10-23 04:00:00|162323|162193|162333.8|162203.8|162518.4|162275.7|162303.7|162106.3|3315
1603429200000|2020-10-23 05:00:00|162332.6|162202.6|162610.6|162480.6|162658.3|162528.3|162273.2|162143.2|4361
1603432800000|2020-10-23 06:00:00|162610.9|162480.9|162370.6|162240.6|162988.6|162858.6|162350.3|162237|7028
1603436400000|2020-10-23 07:00:00|162360.5|162230.5|161947.6|161817.6|162427.1|162329|161681.8|161571.7|9927
1603440000000|2020-10-23 08:00:00|161919.2|161829.2|162059.7|161969.7|162110.5|162020.5|161597.3|161494.8|8860
1603443600000|2020-10-23 09:00:00|162059|161969|162307.5|162217.5|162336.1|162221.3|161866.9|161776.9|8306
1603447200000|2020-10-23 10:00:00|162307.7|162217.7|162342.5|162252.5|162419.4|162317.9|162137.4|162045.4|7835
1603450800000|2020-10-23 11:00:00|162343.5|162253.5|161953.3|161863.3|162382|162292|161864.5|161774.5|8084
1603454400000|2020-10-23 12:00:00|161953.2|161863.2|161879.8|161789.8|162081.4|161991.4|161788.8|161695.2|8384
1603458000000|2020-10-23 13:00:00|161885.4|161795.4|162358.7|162268.7|162587.5|162497.5|161860.7|161767.5|10394
1603461600000|2020-10-23 14:00:00|162358.8|162268.8|162217.8|162127.8|162664.8|162566.7|162215|162125|10755
1603465200000|2020-10-23 15:00:00|162218.2|162128.2|162082.1|161992.1|162352.6|162262.6|162068.8|161978.8|9969
1603468800000|2020-10-23 16:00:00|162083.4|161993.4|162257.9|162167.9|162295.8|162205.8|162009.1|161919.1|8082
1603472400000|2020-10-23 17:00:00|162258|162168|162259.5|162169.5|162271.7|162181.7|161939.7|161834.3|8527
1603476000000|2020-10-23 18:00:00|162259.9|162169.9|162047.1|161957.1|162263.7|162173.7|161940.5|161828|7361
1603479600000|2020-10-23 19:00:00|162050.2|161960.2|162030.5|161900.5|162144.2|162026.3|161951.6|161828.8|6172
1603483200000|2020-10-23 20:00:00|162029.9|161899.9|162180.4|161775.4|162203.2|161945.8|161888.5|161635|2942
1603659600000|2020-10-25 21:00:00|162365.1|161905.1|162249.2|161849.2|162370.8|161970.8|161859.5|161459.5|925
1603663200000|2020-10-25 22:00:00|162206.3|161806.3|162402|162198|162542.4|162300.1|162156.8|161756.8|2449
1603666800000|2020-10-25 23:00:00|162459.3|162059.3|162312.6|162182.6|162516.2|162270.3|162291.4|162012.3|2019
1603670400000|2020-10-26 00:00:00|162312.9|162182.9|162120.9|161990.9|162344.3|162184.4|162039.3|161779.7|4529
1603674000000|2020-10-26 01:00:00|162122.4|161992.4|162641.9|162511.9|162726|162523.8|162036.8|161850.1|5371
1603677600000|2020-10-26 02:00:00|162641.8|162511.8|162660.8|162305.2|162692.8|162511.8|162310|162031.5|3763
1603681200000|2020-10-26 03:00:00|162652.8|162321.8|162739.6|162481|162821|162553.8|162565|162217.6|3291
1603684800000|2020-10-26 04:00:00|162737.6|162487.4|162670.1|162469.3|162798.7|162546.4|162559.2|162373|3862
1603688400000|2020-10-26 05:00:00|162676.6|162465.4|162756.2|162626.2|162837.1|162675.2|162529.4|162386|3784
1603692000000|2020-10-26 06:00:00|162758.9|162628.9|163010.1|162880.1|163038|162908|162659.3|162529.3|4793
1603695600000|2020-10-26 07:00:00|163008.5|162878.5|163248.7|163158.7|163288|163161.3|162717.9|162620.8|8921
1603699200000|2020-10-26 08:00:00|163258|163168|162959.3|162829.3|163331.6|163231.4|162826.4|162736.4|9463
1603702800000|2020-10-26 09:00:00|162942.3|162812.3|162581.2|162491.2|163007.5|162917.5|162493.2|162403.2|9155
1603706400000|2020-10-26 10:00:00|162581|162491|162681.1|162591.1|162900.8|162787.5|162307.7|162217.7|8038
1603710000000|2020-10-26 11:00:00|162680.2|162590.2|162850.4|162760.4|162984.9|162872.1|162586.2|162496.2|8897
1603713600000|2020-10-26 12:00:00|162850.5|162760.5|163037.7|162947.7|163219.5|163129.5|162459.1|162369.1|8714
1603717200000|2020-10-26 13:00:00|163040.4|162950.4|162361.4|162231.4|163127.3|163037.3|162250.2|162160.2|9045
1603720800000|2020-10-26 14:00:00|162352.4|162222.4|162595.8|162505.8|162597|162507|162096.9|162006.9|9179
1603724400000|2020-10-26 15:00:00|162595.9|162505.9|161813.3|161723.3|162714.5|162624.5|161570.7|161480.7|9939
1603728000000|2020-10-26 16:00:00|161813|161723|162392.5|162302.5|162447|162357|161736.5|161646.5|9557
1603731600000|2020-10-26 17:00:00|162385.2|162295.2|162433|162303|162639.5|162545|162195|162104.7|8360
1603735200000|2020-10-26 18:00:00|162433.3|162303.3|162134.6|162044.6|162497.3|162407.3|162124|162012.2|7888
1603738800000|2020-10-26 19:00:00|162133|162043|162093.1|161963.1|162266.2|162140.4|161996.5|161871.9|8276
1603742400000|2020-10-26 20:00:00|162093.8|161963.8|162422.5|162022.5|162444.8|162201.4|161994|161778.3|5234
1603746000000|2020-10-26 21:00:00|162421.5|162021.5|162318.8|161918.8|162482.1|162082.1|162228.2|161828.2|2525
1603749600000|2020-10-26 22:00:00|162319.8|161919.8|162282.8|161916.3|162480.8|162080.8|162067|161667|6522
1603753200000|2020-10-26 23:00:00|162282|161925.6|162132.9|162002.9|162304.3|162056.9|162008.6|161637.5|4159
1603756800000|2020-10-27 00:00:00|162132.5|162002.5|161951.1|161821.1|162215|162033.2|161950.2|161584|4451
1603760400000|2020-10-27 01:00:00|161951.3|161821.3|161902.2|161772.2|161980.4|161850.4|161762.3|161632.3|3691
1603764000000|2020-10-27 02:00:00|161896.6|161766.6|161787.1|161657.1|161924|161794|161759.2|161629.2|3750
1603767600000|2020-10-27 03:00:00|161783.8|161653.8|161781.3|161651.3|161850|161720|161751|161621|3601
1603771200000|2020-10-27 04:00:00|161782.5|161652.5|161744.7|161614.7|161795.5|161665.5|161722.2|161592.2|2708
1603774800000|2020-10-27 05:00:00|161741.7|161611.7|161749|161619|161754.6|161624.6|161635.5|161505.5|3218
1603778400000|2020-10-27 06:00:00|161737.3|161607.3|161947.6|161817.6|162019.5|161889.5|161706.1|161576.1|4301
1603782000000|2020-10-27 07:00:00|161950.2|161820.2|162230.1|162140.1|162607.8|162477.8|161899.5|161769.5|7289
1603785600000|2020-10-27 08:00:00|162235.3|162145.3|161765.9|161675.9|162418.8|162328.8|161705.8|161615.8|7909
1603789200000|2020-10-27 09:00:00|161767.2|161677.2|161415|161325|161842.3|161752.3|161014.6|160924.6|8203
1603792800000|2020-10-27 10:00:00|161407.5|161317.5|161098.3|161008.3|161463.5|161373.5|161016.5|160926.5|8150
1603796400000|2020-10-27 11:00:00|161103.3|161013.3|161091.2|161001.2|161176.7|161086.7|160958.4|160868.4|7659
1603800000000|2020-10-27 12:00:00|161091.4|161001.4|161262.4|161172.4|161456|161366|160970.9|160880.9|8525
1603803600000|2020-10-27 13:00:00|161239.4|161149.4|161196|161066|161522.3|161432.3|161041.1|160951.1|9993
1603807200000|2020-10-27 14:00:00|161170.9|161040.9|161456.8|161366.8|161624.5|161534.5|161099.1|161009.1|9528
1603810800000|2020-10-27 15:00:00|161458.8|161368.8|161141.9|161051.9|161611|161521|161044.2|160954.2|9196
1603814400000|2020-10-27 16:00:00|161143.6|161053.6|161286.6|161196.6|161457.4|161367.4|161105|161015|7697
1603818000000|2020-10-27 17:00:00|161279.5|161189.5|161256.7|161166.7|161367.5|161277.5|161186.3|161096.3|7448
1603821600000|2020-10-27 18:00:00|161256|161166|161614.5|161524.5|161625.8|161535.8|161252.6|161162.6|6124
1603825200000|2020-10-27 19:00:00|161614.1|161524.1|161691.6|161601.6|161760.2|161670.2|161537.2|161441.5|7148
1603828800000|2020-10-27 20:00:00|161692.5|161602.5|162148.9|161894.6|162157.7|161965.3|161680.2|161590.2|4229
1603832400000|2020-10-27 21:00:00|162146.1|161878.1|161957.8|161557.8|162314.6|162070.8|161954.5|161554.5|1067
1603836000000|2020-10-27 22:00:00|161959.7|161559.7|162234.7|161930.4|162339.9|162050.7|161923.9|161523.9|3113
1603839600000|2020-10-27 23:00:00|162235.5|161929.5|162063.8|161933.8|162283.8|162024.8|162038.7|161841.5|3483
1603843200000|2020-10-28 00:00:00|162068.2|161938.2|162154.7|162024.7|162306.9|162124.7|162044.1|161854.2|4275
1603846800000|2020-10-28 01:00:00|162142.5|162012.5|162067.1|161937.1|162216.2|162038|161983|161857.6|4744
1603850400000|2020-10-28 02:00:00|162063.4|161933.4|162152.4|162062.4|162215.1|162065.8|162000.6|161870.6|4703
1603854000000|2020-10-28 03:00:00|162153.5|162063.5|162025.7|161895.7|162227.7|162135.9|162002|161818.2|3204
1603857600000|2020-10-28 04:00:00|162027.3|161897.3|161988|161898|162148.8|161934.6|161977.4|161821.3|3724
1603861200000|2020-10-28 05:00:00|162013.6|161883.6|161974.8|161844.8|162143.8|162013.8|161881.2|161760.4|4192
1603864800000|2020-10-28 06:00:00|161977|161847|162518.9|162388.9|162627.3|162497.3|161861|161731|5598
1603868400000|2020-10-28 07:00:00|162521.2|162391.2|162504.9|162414.9|162792.8|162702.8|162401.8|162311.8|7853
1603872000000|2020-10-28 08:00:00|162521.9|162391.9|162929.1|162839.1|163338.8|163248.8|162437.1|162314.2|8810
1603875600000|2020-10-28 09:00:00|162932.5|162842.5|163503.8|163413.8|163743.2|163653.2|162929.8|162839.8|9527
1603879200000|2020-10-28 10:00:00|163497.4|163407.4|163870.4|163780.4|163992.1|163902.1|163306.9|163216.9|8180
1603882800000|2020-10-28 11:00:00|163875.7|163785.7|163861.7|163771.7|164033.4|163943.4|163508|163418|9547
1603886400000|2020-10-28 12:00:00|163864.1|163774.1|164359.7|164269.7|165016.9|164926.9|163194.3|163104.3|11088
1603890000000|2020-10-28 13:00:00|164359.8|164269.8|163647.9|163557.9|164467.6|164377.6|163320.9|163230.9|10790
1603893600000|2020-10-28 14:00:00|163642.1|163552.1|163849.6|163759.6|164190.6|164100.6|163381.1|163291.1|11349
1603897200000|2020-10-28 15:00:00|163852.7|163762.7|163373.6|163283.6|163895.7|163805.7|163217.9|163127.9|10801
1603900800000|2020-10-28 16:00:00|163371.2|163281.2|163628|163538|163763.2|163663.1|163092.8|163002.8|9542
1603904400000|2020-10-28 17:00:00|163639.8|163549.8|163903.5|163813.5|164086|163981.2|163558.1|163439.9|9098
1603908000000|2020-10-28 18:00:00|163904.5|163814.5|163611.9|163521.9|164020.8|163930.8|163423.5|163023.5|8560
1603911600000|2020-10-28 19:00:00|163611.7|163521.7|163948.2|163818.2|163962.8|163871.2|163563.7|163443.6|8078
1603915200000|2020-10-28 20:00:00|163946.6|163816.6|164029.7|163629.7|164182.6|164052.6|163865.9|163572.2|5322
1603918800000|2020-10-28 21:00:00|164046.1|163646.1|164196.9|163796.9|164202.3|163802.3|163929.2|163529.2|1772
1603922400000|2020-10-28 22:00:00|164090.5|163690.5|163920.5|163520.5|164104.9|163704.9|163718|163318|3510
1603926000000|2020-10-28 23:00:00|163922.6|163522.6|163831.2|163701.2|164087|163791.1|163797.1|163467.5|4008
1603929600000|2020-10-29 00:00:00|163829.7|163699.7|163880.4|163505.5|163954.5|163725.6|163361|163062.8|5201
1603933200000|2020-10-29 01:00:00|163848|163529.7|163781|163397|163905.4|163584.3|163621.9|163221.9|4457
1603936800000|2020-10-29 02:00:00|163783|163399|163758.8|163628.8|163900.7|163655|163676.1|163378.9|3959
1603940400000|2020-10-29 03:00:00|163757.5|163627.5|163690.6|163349.7|163876.7|163701|163488.5|163221.2|4303
1603944000000|2020-10-29 04:00:00|163705.3|163337|163765.6|163481.8|163876.7|163509|163639|163264.4|4354
1603947600000|2020-10-29 05:00:00|163765|163483.4|163673.2|163543.2|163827.1|163658.6|163595.1|163414.4|3421
1603951200000|2020-10-29 06:00:00|163668.7|163538.7|162991.5|162901.5|163668.7|163538.7|162949.7|162820.6|5334
1603954800000|2020-10-29 07:00:00|162992.5|162902.5|163412.4|163322.4|163516.8|163426.8|162707.4|162594.5|8074
1603958400000|2020-10-29 08:00:00|163410.4|163320.4|164349.2|164259.2|164673.8|164583.8|163334.4|163244.4|9020
1603962000000|2020-10-29 09:00:00|164337.9|164247.9|164267.5|164177.5|164337.9|164247.9|163708.7|163618.7|8466
1603965600000|2020-10-29 10:00:00|164267|164177|164561.7|164471.7|164735.7|164645.7|164209.7|164119.7|8431
1603969200000|2020-10-29 11:00:00|164566.1|164476.1|164570.9|164480.9|164909.5|164819.5|164467.7|164377.7|9184
1603972800000|2020-10-29 12:00:00|164570.8|164480.8|164299.4|164209.4|164632.5|164533.1|163965.2|163875.2|10493
1603976400000|2020-10-29 13:00:00|164295|164205|164000.7|163910.7|164635|164545|163887.6|163797.6|11287
1603980000000|2020-10-29 14:00:00|164000|163910|163555|163465|164226.3|164136.3|163125.1|163035.1|8980
1603983600000|2020-10-29 15:00:00|163552.4|163462.4|164303.7|164213.7|164414.6|164324.6|163552.4|163462.4|7738
1603987200000|2020-10-29 16:00:00|164289|164199|164199.3|164109.3|164304.4|164214.4|163847.4|163757.4|7549
1603990800000|2020-10-29 17:00:00|164199.9|164109.9|164217.1|164127.1|164399|164309|163995.1|163905.1|6351
1603994400000|2020-10-29 18:00:00|164216.3|164126.3|164118.8|164028.8|164217.7|164127.7|163707.7|163617.7|6741
1603998000000|2020-10-29 19:00:00|164119.5|164029.5|163929.7|163839.7|164119.5|164029.5|163583.4|163493.4|6097
1604001600000|2020-10-29 20:00:00|163923|163833|164204.2|163825.6|164253.4|164048.7|163723.1|163609.7|4838
1604005200000|2020-10-29 21:00:00|164214.8|163821.8|164280.1|163880.1|164334.2|164018.5|164046|163752.5|1057
1604008800000|2020-10-29 22:00:00|164268.9|163868.9|164071.3|163843.3|164345.4|163945.4|163909.3|163509.3|5210
1604012400000|2020-10-29 23:00:00|164087.7|163811.3|163823|163693|164186.9|163933.2|163793|163605.5|2895
1604016000000|2020-10-30 00:00:00|163817.7|163687.7|163877.5|163674.1|164245.5|163845.5|163590.9|163320.6|4270
1604019600000|2020-10-30 01:00:00|163879.3|163664.2|163533.4|163443.4|163935.4|163831.2|163515.8|163332.2|3815
1604023200000|2020-10-30 02:00:00|163534.1|163444.1|163547.1|163457.1|163653.1|163493.4|163352.8|163248.2|3438
1604026800000|2020-10-30 03:00:00|163547.2|163457.2|163359.3|163269.3|163550.5|163460.5|163343|163136.2|2901
1604030400000|2020-10-30 04:00:00|163360.7|163270.7|163682|163552|163821.1|163628.7|163327.5|163212.3|3165
1604034000000|2020-10-30 05:00:00|163679.9|163549.9|164219|164089|164641.4|164470.1|163665|163467.1|4863
1604037600000|2020-10-30 06:00:00|164219.8|164089.8|164208|164078|164324.8|164234.8|163952.7|163862.7|5248
1604041200000|2020-10-30 07:00:00|164210.2|164080.2|163708.2|163618.2|164659.1|164569.1|163591.3|163501.3|7457
1604044800000|2020-10-30 08:00:00|163705.1|163615.1|163471.7|163381.7|163717.5|163627.5|162988.5|162898.5|9171
1604048400000|2020-10-30 09:00:00|163495.8|163405.8|162957.4|162867.4|163539.8|163449.8|162756.2|162666.2|9361
1604052000000|2020-10-30 10:00:00|162957.9|162867.9|162958.5|162868.5|163371|163281|162905.2|162815.2|8533
1604055600000|2020-10-30 11:00:00|162958.2|162868.2|162420.2|162330.2|163176.8|163086.8|162168.1|162078.1|9412
1604059200000|2020-10-30 12:00:00|162436.5|162346.5|162443.3|162353.3|163008.3|162918.3|162252.5|162162.5|11052
1604062800000|2020-10-30 13:00:00|162450.9|162360.9|162553.7|162463.7|162906.4|162816.4|162294.7|162204.7|9739
1604066400000|2020-10-30 14:00:00|162548|162458|163376.6|163286.6|163378.2|163288.2|162536.8|162446.8|11771
1604070000000|2020-10-30 15:00:00|163367.1|163277.1|162573.5|162483.5|163370.5|163280.5|162484.3|162394.3|11957
1604073600000|2020-10-30 16:00:00|162575.4|162485.4|162413.2|162323.2|162731.6|162641.6|161993|161903|10477
1604077200000|2020-10-30 17:00:00|162409.9|162319.9|162796.5|162706.5|163089.9|162999.9|162384.9|162294.9|9346
1604080800000|2020-10-30 18:00:00|162795.6|162705.6|162587.9|162497.9|163025.2|162935.2|162558.4|162468.4|8338
1604084400000|2020-10-30 19:00:00|162586.9|162496.9|162787.6|162697.6|163142|163052|162568.6|162478.6|8690
1604088000000|2020-10-30 20:00:00|162796.2|162706.2|162574|162174|162903.9|162750|162005|161658.6|7733
1604264400000|2020-11-01 21:00:00|162862|162407|162870|162414|163020|162566|162675|162220|251
1604268000000|2020-11-01 22:00:00|162852|162398|162919|162519|162995|162595|162638|162238|1867
1604271600000|2020-11-01 23:00:00|162920|162520|162949.2|162549.2|163114.9|162714.9|162592|162241|5600
1604275200000|2020-11-02 00:00:00|162954.3|162554.3|163062|162731.5|163196|162863.1|162822.7|162471.5|12178
1604278800000|2020-11-02 01:00:00|163064.3|162694.3|162659.1|162259.1|163137.7|162777.2|162601.6|162201.6|11980
1604282400000|2020-11-02 02:00:00|162659.8|162259.8|162121.4|162031.4|162821|162530.5|162066.3|161902.1|6068
1604286000000|2020-11-02 03:00:00|162119.6|162029.6|162477.4|162268.6|162724.7|162430.8|162112.5|161941.1|4888
1604289600000|2020-11-02 04:00:00|162482.3|162270.3|162590.6|162285.7|162838.9|162564.1|162388.5|162181.1|5358
1604293200000|2020-11-02 05:00:00|162588.6|162288.9|162333.9|162203.9|162640.5|162349.8|162291.4|162115|5399
1604296800000|2020-11-02 06:00:00|162338.4|162208.4|162805|162715|162906.6|162816.6|162316.6|162205.6|5384
1604300400000|2020-11-02 07:00:00|162804.8|162714.8|163068.2|162978.2|163313.5|163223.5|162633.6|162543.6|9316
1604304000000|2020-11-02 08:00:00|163085.2|162995.2|162945.3|162855.3|163372.1|163282.1|162696.6|162606.6|8244
1604307600000|2020-11-02 09:00:00|162944.1|162854.1|162783.9|162693.9|163003.1|162913.1|162419.7|162329.7|9290
1604311200000|2020-11-02 10:00:00|162785.5|162695.5|162803.8|162713.8|162849.7|162759.7|162483.6|162393.6|10022
1604314800000|2020-11-02 11:00:00|162803.6|162713.6|162672.8|162582.8|162967.3|162877.3|162588|162498|8530
1604318400000|2020-11-02 12:00:00|162675.5|162585.5|162578.3|162488.3|162787.7|162697.7|162465.9|162375.9|8696
1604322000000|2020-11-02 13:00:00|162578|162488|162547.8|162457.8|162623.4|162533.4|162206.6|162116.6|9901
1604325600000|2020-11-02 14:00:00|162549.3|162459.3|162794.6|162704.6|162871|162781|162508.9|162418.9|9322
1604329200000|2020-11-02 15:00:00|162794.1|162704.1|162662.9|162572.9|163172.6|163082.6|162508.5|162418.5|11319
1604332800000|2020-11-02 16:00:00|162668.8|162578.8|162339.3|162249.3|162828.5|162738.5|162314.9|162224.9|10399
1604336400000|2020-11-02 17:00:00|162339.2|162249.2|162353.9|162263.9|162634.3|162544.3|162231.2|162141.2|9070
1604340000000|2020-11-02 18:00:00|162352.4|162262.4|162710.8|162620.8|162755.2|162665.2|162338.3|162248.3|7269
1604343600000|2020-11-02 19:00:00|162713.1|162623.1|162426.3|162296.3|162762.4|162672.4|162420.4|162290.4|7413
1604347200000|2020-11-02 20:00:00|162428.5|162298.5|162261.7|162171.7|162439.7|162327|162225.8|162119.2|7554
1604350800000|2020-11-02 21:00:00|162264.1|162174.1|162298.1|161898.1|162692.8|162292.8|161994.4|161828.8|3794
1604354400000|2020-11-02 22:00:00|162302|161902|162260.2|161860.2|162470.3|162070.3|162211.7|161811.7|2297
1604358000000|2020-11-02 23:00:00|162257.5|161857.5|162199.4|161863.4|162317.2|162034.1|162133|161800.6|3658
1604361600000|2020-11-03 00:00:00|162235|161861.4|162140.3|162010.3|162288|162033.3|162080.5|161828.9|3785
1604365200000|2020-11-03 01:00:00|162144.8|162014.8|162119.9|161868.6|162411.6|162140.6|162024.6|161836.3|5259
1604368800000|2020-11-03 02:00:00|162108.8|161863.7|162067.8|161937.8|162261.6|162002.1|161983.3|161819.7|4046
1604372400000|2020-11-03 03:00:00|162070.5|161940.5|162328.2|161992|162391.5|162158.1|162032.9|161835.6|8299
1604376000000|2020-11-03 04:00:00|162305|162012.7|162326.4|162196.4|162471|162259.8|162124.5|161844.6|6053
1604379600000|2020-11-03 05:00:00|162352.8|162121.9|162230|162017.2|162394.3|162207.1|161983.2|161822.8|4841
1604383200000|2020-11-03 06:00:00|162229.3|162018.7|162125.8|161995.8|162386.8|162230.6|162043.3|161913.3|5712
1604386800000|2020-11-03 07:00:00|162128.2|161998.2|161778.6|161688.6|162208.1|162078.1|161650.3|161544.2|9079
1604390400000|2020-11-03 08:00:00|161767.8|161677.8|161085.5|160995.5|161806.6|161711.5|160796|160706|9438
1604394000000|2020-11-03 09:00:00|161056.1|160966.1|160305.1|160215.1|161374|161284|160290.9|160191.1|10016
1604397600000|2020-11-03 10:00:00|160311.2|160221.2|160508.2|160418.2|160525.4|160435.4|160145.8|160055.8|8911
1604401200000|2020-11-03 11:00:00|160508.8|160418.8|160387.3|160297.3|160509.6|160419.6|160195.2|160096.3|8671
1604404800000|2020-11-03 12:00:00|160390.7|160300.7|160611.5|160521.5|160708.9|160618.9|160242|160152|9062
1604408400000|2020-11-03 13:00:00|160611.2|160521.2|160821.7|160731.7|160966.3|160876.3|160345.8|160255.8|9648
1604412000000|2020-11-03 14:00:00|160774.4|160684.4|160698.7|160608.7|160785.4|160695.4|160194.9|160104.9|8820
1604415600000|2020-11-03 15:00:00|160695.9|160605.9|160423.2|160333.2|160700.4|160610.4|160191.5|160101.5|10436
1604419200000|2020-11-03 16:00:00|160424.2|160334.2|160372.5|160282.5|160623.3|160533.3|160078.3|159988.3|8969
1604422800000|2020-11-03 17:00:00|160373.4|160283.4|161012.9|160882.9|161046.7|160916.7|160322.5|160232.5|8037
1604426400000|2020-11-03 18:00:00|161008.3|160878.3|161148.6|161018.6|161230.7|161100.7|160762.4|160632.4|7206
1604430000000|2020-11-03 19:00:00|161144.6|161014.6|161256.9|161126.9|161274.5|161159.4|161094.4|160964.4|6832
1604433600000|2020-11-03 20:00:00|161257.8|161127.8|161151.4|161021.4|161348.2|161238|161089.5|160959.5|6422
1604437200000|2020-11-03 21:00:00|161149.7|161019.7|160815.6|160415.6|161307.2|161177.2|160270.7|159982.4|6032
1604440800000|2020-11-03 22:00:00|160765.7|160449.8|160439.8|160039.8|160887.9|160487.9|160408.5|160008.5|2235
1604444400000|2020-11-03 23:00:00|160442.9|160042.9|160438.1|160015.3|160794|160404.2|160037.5|159713.1|5420
1604448000000|2020-11-04 00:00:00|160440.9|160018.1|161376.2|160895.2|161605.4|161419.9|159935.8|159508.2|7184
1604451600000|2020-11-04 01:00:00|161399.4|160936.8|161894.1|161413.1|162186.9|161851.2|161185.5|160704.5|6903
1604455200000|2020-11-04 02:00:00|161892.5|161411.5|163402.4|162921.4|164219.4|163946.9|161568.7|161194.7|8733
1604458800000|2020-11-04 03:00:00|163396.2|162915.2|162736.5|162531.5|163504|163023|160896.5|160415.5|7482
1604462400000|2020-11-04 04:00:00|162736.3|162531.1|162003.4|161740.3|162876.8|162709.5|161874|161512|6588
1604466000000|2020-11-04 05:00:00|161962.8|161808.3|162481.5|162282.5|162562|162331.5|161636.6|161429.9|5622
1604469600000|2020-11-04 06:00:00|162472.6|162227.7|162996.7|162729.1|163627|163302.8|162144.2|161787.3|5194
1604473200000|2020-11-04 07:00:00|162966|162759.1|163532|163210.7|164416.7|164240|162850|162639.7|8910
1604476800000|2020-11-04 08:00:00|163512.2|163145.7|163214.9|163084.9|163554|163328.1|162902.9|162679.7|8520
1604480400000|2020-11-04 09:00:00|163220|163090|162715.2|162585.2|163794.4|163664.4|162404.6|162274.6|9792
1604484000000|2020-11-04 10:00:00|162797.9|162576.2|161521.8|161187.6|163005.6|162875.6|161151.3|160978.8|9280
1604487600000|2020-11-04 11:00:00|161514.8|161191.7|161205.1|161075.1|162060|161821.5|161136.1|160987|8522
1604491200000|2020-11-04 12:00:00|161208.1|161078.1|160588.8|160458.8|161214.9|161084.9|159866.2|159732.3|9704
1604494800000|2020-11-04 13:00:00|160588.1|160458.1|160658.3|160528.3|160703.8|160573.8|160020.5|159782|9589
1604498400000|2020-11-04 14:00:00|160658.4|160528.4|160272.8|160062.2|161024.1|160894.1|160213|160059.5|9771
1604502000000|2020-11-04 15:00:00|160279.5|160053.2|159372.4|159242.4|160341.1|160211.1|159176.5|159063.9|11008
1604505600000|2020-11-04 16:00:00|159374.1|159244.1|158713.5|158583.5|159570.7|159440.7|158618.2|158488.2|9903
1604509200000|2020-11-04 17:00:00|158713.7|158583.7|158660.6|158530.6|159337.1|159207.1|158620.3|158490.3|8776
1604512800000|2020-11-04 18:00:00|158663.4|158533.4|158699.7|158569.7|158729|158599|158326.9|158196.9|8029
1604516400000|2020-11-04 19:00:00|158697.2|158567.2|158822|158692|158981.6|158851.6|158611.8|158481.8|8407
1604520000000|2020-11-04 20:00:00|158821.8|158691.8|159065.8|158935.8|159208.4|159078.4|158785.3|158655.3|8449
1604523600000|2020-11-04 21:00:00|159056.6|158926.6|158815.8|158573.8|159087.9|158957.9|158508.9|158313.3|4476
1604527200000|2020-11-04 22:00:00|158821.4|158579.4|158618.1|158376.1|158825.8|158583.8|158494|158252|1638
1604530800000|2020-11-04 23:00:00|158625.5|158383.5|158759.6|158629.6|158850.6|158634.3|158529.4|158287.4|6749
1604534400000|2020-11-05 00:00:00|158756.4|158626.4|158721.8|158500.1|158798.7|158627.1|158435|158243.5|6755
1604538000000|2020-11-05 01:00:00|158721.6|158504.7|159150|158908|159193.5|158951.5|158664.7|158422.7|8270
1604541600000|2020-11-05 02:00:00|159166.2|158924.2|159121.9|158879.9|159262.7|159064|158902.4|158660.4|8885
1604545200000|2020-11-05 03:00:00|159113.3|158871.3|158838.7|158596.7|159137.4|158895.4|158665|158423|7374
1604548800000|2020-11-05 04:00:00|158840.8|158598.8|158964.5|158722.5|158982.2|158740.2|158736.9|158494.9|6178
1604552400000|2020-11-05 05:00:00|158964.6|158722.6|159382.8|159149.9|159424.3|159221.1|158936.4|158694.4|5481
1604556000000|2020-11-05 06:00:00|159381.3|159152.9|159748.3|159618.3|159801.6|159671.6|159304.7|159140|5844
1604559600000|2020-11-05 07:00:00|159743.9|159613.9|159172.6|159042.6|159883.2|159753.2|158802.1|158672.1|9752
1604563200000|2020-11-05 08:00:00|159183.9|159053.9|158742.5|158612.5|159215.2|159098.9|158183.2|158062.1|8255
1604566800000|2020-11-05 09:00:00|158751.1|158621.1|158306.7|158216.7|159016.7|158897.2|158185.7|158055.7|8135
1604570400000|2020-11-05 10:00:00|158290.6|158200.6|157981|157891|158466.4|158376.4|157773.3|157677.3|9408
1604574000000|2020-11-05 11:00:00|157976.8|157886.8|158427.6|158337.6|158475.2|158368.3|157908.3|157818.3|10098
1604577600000|2020-11-05 12:00:00|158429.8|158339.8|158077.8|157987.8|158562.8|158460|157882.9|157786|10986
1604581200000|2020-11-05 13:00:00|158077.9|157987.9|158434|158344|158700|158570|157631.6|157541.6|11103
1604584800000|2020-11-05 14:00:00|158440.4|158350.4|157996.1|157906.1|159099|158987.5|157855.5|157765.5|10910
1604588400000|2020-11-05 15:00:00|157996.2|157906.2|157690.5|157600.5|158718.7|158588.7|157650.3|157560.3|12517
1604592000000|2020-11-05 16:00:00|157685.5|157595.5|158126.3|158036.3|158263.2|158157.6|157683.2|157593.2|10339
1604595600000|2020-11-05 17:00:00|158124.5|158034.5|157774.2|157684.2|158294.2|158204.2|157687.2|157597.2|7766
1604599200000|2020-11-05 18:00:00|157772.5|157682.5|157469.7|157227.7|157798.2|157701.9|157323.4|157094.9|8432
1604602800000|2020-11-05 19:00:00|157472.7|157230.7|157213.7|157123.7|157510.7|157321|156975.2|156885.2|7920
1604606400000|2020-11-05 20:00:00|157214|157124|156897.6|156807.6|157452.5|157322.5|156845.9|156715.9|8758
1604610000000|2020-11-05 21:00:00|156896.4|156806.4|157002.6|156760.6|157050.1|156856.4|156813.3|156679.7|7383
1604613600000|2020-11-05 22:00:00|157071.2|156829.2|156973.5|156731.5|157107.3|156865.3|156843|156601|1891
1604617200000|2020-11-05 23:00:00|156969.8|156727.8|157285.3|157077.8|157393.9|157151.9|156969.8|156727.8|5144
1604620800000|2020-11-06 00:00:00|157314.3|157076.3|157164.2|156922.2|157349.6|157170.6|156890.7|156688.2|7958
1604624400000|2020-11-06 01:00:00|157164.8|156922.8|157258.1|157018.1|157423.7|157245.7|157147.3|156906.2|5434
1604628000000|2020-11-06 02:00:00|157254.9|157019.5|157255.8|157013.8|157396.1|157238.2|157192.5|157004.9|4230
1604631600000|2020-11-06 03:00:00|157252.3|157033|157376.9|157246.9|157478.8|157307.9|157162.9|156988.9|3737
1604635200000|2020-11-06 04:00:00|157376.6|157246.6|157208|157078|157376.6|157246.6|157159.9|156997.9|4920
1604638800000|2020-11-06 05:00:00|157207.5|157077.5|157271.5|157141.5|157370.9|157213.7|157063.3|156894.9|4459
1604642400000|2020-11-06 06:00:00|157271.4|157141.4|157479|157349|157598.8|157468.8|157271.4|157141.4|5189
1604646000000|2020-11-06 07:00:00|157477.3|157347.3|157215.1|157125.1|157584|157454|157052.5|156962.5|7943
1604649600000|2020-11-06 08:00:00|157211.5|157121.5|157773.9|157683.9|157798.1|157708.1|156977|156887|8830
1604653200000|2020-11-06 09:00:00|157780.6|157690.6|157595.5|157505.5|158093.2|158003.2|157331.7|157231.8|9877
1604656800000|2020-11-06 10:00:00|157603.3|157513.3|157381.4|157291.4|158001.1|157889.6|157327.2|157234.1|9399
1604660400000|2020-11-06 11:00:00|157380.1|157290.1|157167.4|157077.4|157380.1|157290.1|156867.4|156777.4|8791
1604664000000|2020-11-06 12:00:00|157167.1|157077.1|157646.5|157556.5|157891|157798.8|157091.3|157001.3|9064
1604667600000|2020-11-06 13:00:00|157646.6|157556.6|157357.7|157267.7|157863.5|157665.6|157159.9|157069.9|10080
1604671200000|2020-11-06 14:00:00|157354.1|157264.1|157593.2|157463.2|157928.6|157830.3|157000.5|156910.5|9814
1604674800000|2020-11-06 15:00:00|157588.7|157458.7|156729.2|156639.2|157711|157585.3|156536.4|156446.4|10937
1604678400000|2020-11-06 16:00:00|156729|156639|156660.5|156570.5|157003.7|156890.7|156589|156499|10746
1604682000000|2020-11-06 17:00:00|156661.4|156571.4|156419.1|156329.1|156786.4|156679.4|156257.3|156167.3|9009
1604685600000|2020-11-06 18:00:00|156419|156329|156136.5|156046.5|156446.6|156344.4|156106.4|156016.4|5860
1604689200000|2020-11-06 19:00:00|156134|156044|156076.9|155986.9|156198.9|156108.9|156054.7|155964.7|4676
1604692800000|2020-11-06 20:00:00|156075.6|155985.6|155978.8|155848.8|156188.7|156098.7|155917.5|155801.5|6106
1604869200000|2020-11-08 21:00:00|156027|155847|156230.4|155933.4|156342.3|156045.3|155960.8|155718.1|92
1604872800000|2020-11-08 22:00:00|156232.6|155935.6|156173.6|155931.6|156323.5|156026.5|155671|155374|937
1604876400000|2020-11-08 23:00:00|156147.9|155905.9|156020.5|155890.5|156195.4|155968.6|155972.6|155813.1|3083
1604880000000|2020-11-09 00:00:00|156131|155889|155833.4|155703.4|156135.3|155942.6|155807.9|155644.6|4910
1604883600000|2020-11-09 01:00:00|155834.3|155704.3|155640.8|155510.8|155866.5|155709.3|155609.3|155436.9|6806
1604887200000|2020-11-09 02:00:00|155641|155511|155613.5|155483.5|155699.1|155547.1|155579.8|155422.5|5548
1604890800000|2020-11-09 03:00:00|155611.8|155481.8|155487.3|155357.3|155659.2|155529.2|155466.8|155304.9|3862
1604894400000|2020-11-09 04:00:00|155485.7|155355.7|155300.3|155170.3|155507.1|155380.7|155216.7|155043.5|3774
1604898000000|2020-11-09 05:00:00|155303.6|155173.6|155357.9|155227.9|155536.1|155365.7|155215.5|155052.7|4145
1604901600000|2020-11-09 06:00:00|155357.4|155227.4|155529.4|155399.4|155732.7|155605.3|155322.8|155192.8|5326
1604905200000|2020-11-09 07:00:00|155518.6|155388.6|156264.3|156174.3|156302.4|156212.4|155196.5|155103|7704
1604908800000|2020-11-09 08:00:00|156264.6|156174.6|155991.1|155901.1|156273.9|156183.9|155708.4|155618.4|8938
1604912400000|2020-11-09 09:00:00|155991.2|155901.2|155737.9|155647.9|156039.5|155944.2|155438.6|155348.6|9251
1604916000000|2020-11-09 10:00:00|155737.8|155647.8|155394.6|155304.6|155832.3|155742.3|155358.5|155268.5|7375
1604919600000|2020-11-09 11:00:00|155397.8|155307.8|154377.1|154247.1|155962.1|155872.1|154249.6|154119.6|9210
1604923200000|2020-11-09 12:00:00|154391.7|154261.7|152200.1|152070.1|154941|154811|152165.2|152040.4|8644
1604926800000|2020-11-09 13:00:00|152200|152070|152870|152740|153349.4|153219.4|152149.7|152022.5|8227
1604930400000|2020-11-09 14:00:00|152867.9|152737.9|153714.7|153584.7|153743|153613|152632.9|152504.8|8627
1604934000000|2020-11-09 15:00:00|153716.8|153586.8|153749.8|153619.8|154281.4|154151.4|153235.5|153105.5|9092
1604937600000|2020-11-09 16:00:00|153750.9|153620.9|154183.4|154093.4|154317.9|154200.6|153704.4|153614.4|11641
1604941200000|2020-11-09 17:00:00|154187.4|154097.4|153609.1|153519.1|154198.5|154097.6|153552.4|153462.4|9431
1604944800000|2020-11-09 18:00:00|153609.5|153519.5|154120.7|154030.7|154218.7|154121.1|153602.2|153512.2|8296
1604948400000|2020-11-09 19:00:00|154120.8|154030.8|153695.3|153565.3|154169|154041.8|153684.8|153554.8|8500
1604952000000|2020-11-09 20:00:00|153688.6|153558.6|153917.4|153827.4|153971.6|153863.9|153413.7|153297.9|8026
1604955600000|2020-11-09 21:00:00|153917.3|153827.3|153920.2|153678.2|154057|153827.3|153709.4|153604|6491
1604959200000|2020-11-09 22:00:00|153857.3|153615.3|154137.1|153895.1|154273.5|154046.5|153788.6|153546.6|2583
1604962800000|2020-11-09 23:00:00|154165.8|153923.8|154015.9|153885.9|154311.3|154069.3|153964.4|153792.6|2863
1604966400000|2020-11-10 00:00:00|154016.2|153886.2|154294.7|154081.9|154491.7|154300|153968.4|153801|5091
1604970000000|2020-11-10 01:00:00|154300|154081.5|154233.6|154103.6|154333.4|154159.5|154185.3|153986.7|5038
1604973600000|2020-11-10 02:00:00|154228.3|154098.3|154176.5|154046.5|154344.9|154162.3|154108.3|153950.5|5007
1604977200000|2020-11-10 03:00:00|154178.4|154048.4|154232.5|154102.5|154312.1|154140.9|154167.2|154007.2|5297
1604980800000|2020-11-10 04:00:00|154237.6|154107.6|154208.3|154078.3|154276.3|154141.2|154191.3|154022.9|3989
1604984400000|2020-11-10 05:00:00|154209.5|154079.5|154217.9|154087.9|154254|154112.9|154075.7|153933|4015
1604988000000|2020-11-10 06:00:00|154219.9|154089.9|154834.7|154704.7|154887.2|154757.2|154107.7|153955|7187
1604991600000|2020-11-10 07:00:00|154826.5|154696.5|154863.7|154773.7|154871.5|154781.5|153896.9|153806.9|9190
1604995200000|2020-11-10 08:00:00|154865.1|154775.1|154535.1|154445.1|154966.2|154876.2|154240.2|154150.2|9675
1604998800000|2020-11-10 09:00:00|154535.9|154445.9|155046.2|154956.2|155107|155017|154503.1|154413.1|10080
1605002400000|2020-11-10 10:00:00|155044.1|154954.1|155882.1|155792.1|155889|155799|154927.2|154837.2|9974
1605006000000|2020-11-10 11:00:00|155883.5|155793.5|154762.4|154672.4|156030.8|155940.8|154523.4|154433.4|10014
1605009600000|2020-11-10 12:00:00|154764.8|154674.8|155378.2|155288.2|155549|155459|154644.8|154554.8|10257
1605013200000|2020-11-10 13:00:00|155379.9|155289.9|155863.3|155773.3|156115.8|156025.8|155245.1|155155.1|11176
1605016800000|2020-11-10 14:00:00|155862.8|155772.8|156011.2|155921.2|156509.5|156419.5|155583.1|155493.1|11014
1605020400000|2020-11-10 15:00:00|156011.6|155921.6|156516.4|156426.4|157104|157014|155813.6|155723.6|12251
1605024000000|2020-11-10 16:00:00|156515.4|156425.4|156384.3|156294.3|156579.6|156489.6|155920.9|155830.9|11026
1605027600000|2020-11-10 17:00:00|156383.5|156293.5|156031.5|155941.5|156416.1|156326.1|155841.9|155751.9|10505
1605031200000|2020-11-10 18:00:00|156033.5|155943.5|156003.3|155913.3|156345.9|156255.9|155885.3|155795.3|8600
1605034800000|2020-11-10 19:00:00|156005.9|155915.9|156202.2|156072.2|156231.4|156130.1|155888.4|155798.4|8891
1605038400000|2020-11-10 20:00:00|156210.3|156080.3|156406.8|156316.8|156448|156331.7|156173.3|156043.3|7856
1605042000000|2020-11-10 21:00:00|156402.6|156312.6|156399.4|156157.4|156459.9|156354.5|156344.4|156106.1|5117
1605045600000|2020-11-10 22:00:00|156374|156132|156256.2|156014.2|156608.9|156366.9|156224.9|155982.9|1537
1605049200000|2020-11-10 23:00:00|156279.5|156037.5|156294.6|156052.6|156384.1|156142.1|155906.1|155669.9|5946
1605052800000|2020-11-11 00:00:00|156273.9|156031.9|156234.1|155992.1|156330.8|156088.8|156069.7|155827.7|11291
1605056400000|2020-11-11 01:00:00|156221.6|155979.6|156014.2|155802.8|156340.2|156098.2|155951.1|155770.1|11700
1605060000000|2020-11-11 02:00:00|156015.2|155807.8|155735.9|155605.9|156130.4|155905.2|155698.3|155510.9|8417
1605063600000|2020-11-11 03:00:00|155737.8|155607.8|155641.1|155511.1|155922.4|155717.1|155541.3|155401.8|7150
1605067200000|2020-11-11 04:00:00|155641.3|155511.3|155664.5|155534.5|155789.9|155613.8|155621.2|155439.5|3559
1605070800000|2020-11-11 05:00:00|155653.5|155523.5|155905|155663|156002.6|155841.7|155629.4|155425.1|3839
1605074400000|2020-11-11 06:00:00|155879.7|155669.4|155783.7|155653.7|156434.6|156274.5|155696.9|155544.7|7059
1605078000000|2020-11-11 07:00:00|155783.4|155653.4|156011.2|155921.2|156215.3|156125.3|155393.8|155286.1|8420
1605081600000|2020-11-11 08:00:00|156011.3|155921.3|155902.8|155812.8|156428.6|156332.1|155769.2|155679.2|10364
1605085200000|2020-11-11 09:00:00|155900.7|155810.7|155746.8|155656.8|155900.7|155810.7|155398.3|155308.3|9950
1605088800000|2020-11-11 10:00:00|155741.9|155651.9|156338.1|156248.1|156717.9|156627.9|155710.5|155620.5|9024
1605092400000|2020-11-11 11:00:00|156337.6|156247.6|156426|156296|156662.3|156572.3|156061.1|155971.1|8863
1605096000000|2020-11-11 12:00:00|156416.5|156286.5|156698.7|156608.7|157259.3|157169.3|156408.1|156278.1|10693
1605099600000|2020-11-11 13:00:00|156706.6|156616.6|156543.8|156453.8|156888.8|156798.8|156355.5|156265.5|10569
1605103200000|2020-11-11 14:00:00|156555|156465|156961.5|156871.5|157303.3|157213.3|156477.6|156387.6|11020
1605106800000|2020-11-11 15:00:00|156965.9|156875.9|156978.4|156888.4|157250.8|157160.8|156844.7|156754.7|10330
1605110400000|2020-11-11 16:00:00|156976.4|156886.4|157000.4|156910.4|157089.6|156999.6|156840.4|156750.4|8506
1605114000000|2020-11-11 17:00:00|157001.4|156911.4|156419.2|156329.2|157018.1|156928.1|156373.8|156283.8|7880
1605117600000|2020-11-11 18:00:00|156416|156326|156356.8|156266.8|156622.8|156532.8|156345.7|156255.7|6806
1605121200000|2020-11-11 19:00:00|156356.2|156266.2|156316.4|156226.4|156477.4|156387.4|156240.6|156137|6928
1605124800000|2020-11-11 20:00:00|156309.3|156219.3|156536.1|156446.1|156569|156469.4|156303.9|156195.3|7154
1605128400000|2020-11-11 21:00:00|156537.9|156447.9|156485.7|156243.7|156549.6|156456|156351.6|156197.7|4507
1605132000000|2020-11-11 22:00:00|156462.5|156220.5|156521.6|156279.6|156960.3|156718.3|156448.9|156212.3|1784
1605135600000|2020-11-11 23:00:00|156536.8|156294.8|156425.4|156183.4|156550.1|156308.1|156316.7|156074.7|6829
1605139200000|2020-11-12 00:00:00|156429.8|156187.8|156401.6|156271.6|156520.3|156320.6|156353.2|156131.5|4995
1605142800000|2020-11-12 01:00:00|156403.8|156273.8|156348.6|156218.6|156458.7|156328.7|156233.8|156072.5|5103
1605146400000|2020-11-12 02:00:00|156346.3|156216.3|156451.9|156321.9|156550.6|156392.9|156306.4|156201.2|5011
1605150000000|2020-11-12 03:00:00|156459.9|156329.9|156459.1|156329.1|156591|156485|156392.5|156260.4|5201
1605153600000|2020-11-12 04:00:00|156472.3|156342.3|156561.3|156431.3|156741.4|156603.1|156407.8|156277.8|5142
1605157200000|2020-11-12 05:00:00|156551.1|156421.1|156515.4|156425.4|156612.9|156482.9|156323|156205.1|4875
1605160800000|2020-11-12 06:00:00|156516|156426|157344|157214|157410|157280|156516|156402.5|6673
1605164400000|2020-11-12 07:00:00|157332.9|157202.9|157003.1|156913.1|157396.1|157306.1|156774.2|156684.2|9026
1605168000000|2020-11-12 08:00:00|157002.2|156912.2|156283.5|156193.5|157175.8|157067.9|156267|156177|9966
1605171600000|2020-11-12 09:00:00|156284.2|156194.2|156029.9|155939.9|156509.7|156419.7|155982.7|155892.7|9463
1605175200000|2020-11-12 10:00:00|156030|155940|155966.7|155876.7|156040.4|155950.4|155411|155321|8469
1605178800000|2020-11-12 11:00:00|155968.7|155878.7|156686.1|156596.1|156750.5|156660.5|155702.1|155612.1|7077
1605182400000|2020-11-12 12:00:00|156685.1|156595.1|157102.6|157012.6|157153.6|157063.6|156388.9|156298.9|9150
1605186000000|2020-11-12 13:00:00|157098.4|157008.4|156249.6|156159.6|157151.9|157061.9|156231.3|156141.3|10146
1605189600000|2020-11-12 14:00:00|156250.6|156160.6|156071.3|155981.3|156511.4|156421.4|156037.8|155947.8|11030
1605193200000|2020-11-12 15:00:00|156070.6|155980.6|155820.5|155730.5|156373.6|156283.6|155741.5|155651.5|10600
1605196800000|2020-11-12 16:00:00|155825.1|155735.1|155851.1|155761.1|155993.3|155903.3|155305|155215|9475
1605200400000|2020-11-12 17:00:00|155847.7|155757.7|156134.1|156044.1|156255.5|156165.5|155744|155654|8132
1605204000000|2020-11-12 18:00:00|156135.7|156045.7|156208.2|156118.2|156565.7|156475.7|156095.6|156005.6|8837
1605207600000|2020-11-12 19:00:00|156166.5|156076.5|156543.8|156453.8|156581.1|156491.1|156081.1|155991.1|8477
1605211200000|2020-11-12 20:00:00|156543|156453|156557.1|156467.1|156694.2|156604.2|156526.8|156415|7865
1605214800000|2020-11-12 21:00:00|156561.8|156471.8|156620.2|156378.2|156747.9|156552|156390.3|156300.3|5498
1605218400000|2020-11-12 22:00:00|156587.9|156345.9|156590.1|156348.1|156694.7|156452.7|156211.8|155969.8|1634
1605222000000|2020-11-12 23:00:00|156578.1|156336.1|156515.5|156385.5|156746.9|156552.4|156475.9|156233.9|3263
1605225600000|2020-11-13 00:00:00|156506.2|156376.2|156690.2|156474.3|156699.6|156510.9|156440.4|156248.1|3901
1605229200000|2020-11-13 01:00:00|156687|156478|156624.6|156494.6|156695.8|156520.6|156509.4|156271.5|7046
1605232800000|2020-11-13 02:00:00|156623.5|156493.5|156666.9|156536.9|156740|156593.3|156588.5|156432.8|4066
1605236400000|2020-11-13 03:00:00|156666.6|156536.6|156698.7|156608.7|156726.3|156618.8|156614.5|156440.2|3067
1605240000000|2020-11-13 04:00:00|156698.1|156608.1|156570.5|156440.5|156732.4|156626.1|156544.4|156375|3222
1605243600000|2020-11-13 05:00:00|156570|156440|156608.3|156478.3|156640.3|156510.3|156527.6|156336.2|4972
1605247200000|2020-11-13 06:00:00|156604.8|156474.8|156406.5|156276.5|156657.4|156527.4|156295|156165|5280
1605250800000|2020-11-13 07:00:00|156409.6|156279.6|156539.4|156449.4|156909.3|156819.3|156302.2|156198.3|7293
1605254400000|2020-11-13 08:00:00|156536.9|156446.9|156261.1|156171.1|156622.1|156532.1|156083.4|155993.4|8723
1605258000000|2020-11-13 09:00:00|156270.9|156180.9|156191.3|156101.3|156531.5|156441.5|156181.9|156091.9|7704
1605261600000|2020-11-13 10:00:00|156194.2|156104.2|156046.3|155956.3|156222.7|156132.7|155879.4|155789.4|8114
1605265200000|2020-11-13 11:00:00|156057|155967|156566.5|156476.5|156618.4|156528.4|156031.6|155941.6|7507
1605268800000|2020-11-13 12:00:00|156557.5|156467.5|156100.2|156010.2|156779.8|156689.8|156009.7|155919.7|8769
1605272400000|2020-11-13 13:00:00|156097.5|156007.5|155676.5|155586.5|156099.4|156007.5|155507.3|155417.3|9444
1605276000000|2020-11-13 14:00:00|155676.7|155586.7|155763|155673|156106.9|156016.9|155426.2|155336.2|8954
1605279600000|2020-11-13 15:00:00|155764.7|155674.7|156002.7|155912.7|156176.6|156086.6|155582.8|155492.8|9737
1605283200000|2020-11-13 16:00:00|155995.8|155905.8|155678.3|155588.3|156023.9|155933.9|155618.1|155528.1|9122
1605286800000|2020-11-13 17:00:00|155674|155584|155149.9|155059.9|155814.9|155724.9|155140.5|155050.5|6724
1605290400000|2020-11-13 18:00:00|155152.1|155062.1|155258.2|155168.2|155271.8|155181.8|155003.9|154913.9|5748
1605294000000|2020-11-13 19:00:00|155252.7|155162.7|155246.8|155156.8|155300.5|155210.5|155235.5|155145.5|6713
1605297600000|2020-11-13 20:00:00|155250|155160|155187.7|155097.7|155284.5|155194.5|155119.3|155029.3|6189
1605474000000|2020-11-15 21:00:00|155413.3|155116.3|155140|154843|155415.5|155118.5|155140|154843|69
1605477600000|2020-11-15 22:00:00|155170|154873|155381.7|155139.7|155421.6|155182|155147|154873|941
1605481200000|2020-11-15 23:00:00|155382|155140|155176.4|154934.4|155565.9|155323.9|155176.4|154934.4|8292
1605484800000|2020-11-16 00:00:00|155172.5|154930.5|155100.6|154970.6|155226.1|155013|154993.5|154827.7|4171
1605488400000|2020-11-16 01:00:00|155137.7|154937|154935.2|154693.2|155157|154981.3|154733.6|154515.7|3918
1605492000000|2020-11-16 02:00:00|154934.6|154692.6|154793.1|154663.1|154954.5|154712.5|154664.2|154542.2|3589
1605495600000|2020-11-16 03:00:00|154792.3|154662.3|154724.5|154594.5|154852.1|154716.1|154697.4|154531|3365
1605499200000|2020-11-16 04:00:00|154724.8|154594.8|154683.6|154553.6|154824.5|154669.6|154659.1|154494.7|2910
1605502800000|2020-11-16 05:00:00|154680.9|154550.9|154701.2|154571.2|154861.1|154673.2|154528.3|154353.6|3981
1605506400000|2020-11-16 06:00:00|154699.9|154569.9|154802.2|154712.2|154898.2|154794.2|154679.8|154549.8|4468
1605510000000|2020-11-16 07:00:00|154806.4|154716.4|154729.5|154639.5|155000.1|154910.1|154579.8|154489.8|6110
1605513600000|2020-11-16 08:00:00|154728.5|154638.5|154008.4|153918.4|154735.5|154645.5|153964.7|153874.7|8475
1605517200000|2020-11-16 09:00:00|154006.6|153916.6|154327.4|154237.4|154423.5|154333.5|153819.7|153729.7|8712
1605520800000|2020-11-16 10:00:00|154329.1|154239.1|154372.5|154282.5|154520.4|154430.4|154139.6|154049.6|8797
1605524400000|2020-11-16 11:00:00|154368.8|154278.8|153871.1|153741.1|154424.1|154334.1|153448.4|153358.4|8865
1605528000000|2020-11-16 12:00:00|153863.8|153733.8|153847.6|153757.6|153964.9|153874.9|153376.3|153286.3|10160
1605531600000|2020-11-16 13:00:00|153847.3|153757.3|154113.5|154023.5|154484.8|154394.8|153680.2|153590.2|10006
1605535200000|2020-11-16 14:00:00|154106.8|154016.8|153986.9|153896.9|154333.8|154243.8|153758.3|153668.3|10233
1605538800000|2020-11-16 15:00:00|153987.6|153897.6|153261.4|153171.4|154000.1|153910.1|153134.1|153044.1|10150
1605542400000|2020-11-16 16:00:00|153262.8|153172.8|153303.7|153213.7|153709.3|153619.3|153117.4|153027.4|9156
1605546000000|2020-11-16 17:00:00|153311.4|153221.4|153329.9|153239.9|153440.3|153350.3|153203.9|153113.9|8162
1605549600000|2020-11-16 18:00:00|153329.6|153239.6|153389.9|153299.9|153393.5|153303.5|153282.9|153192.9|7131
1605553200000|2020-11-16 19:00:00|153389.2|153299.2|153295.3|153205.3|153498.8|153408.8|153201.6|153111.6|7916
1605556800000|2020-11-16 20:00:00|153293.4|153203.4|153295.9|153205.9|153427.2|153337.2|153230.6|153140.6|8346
1605560400000|2020-11-16 21:00:00|153296.6|153206.6|153454.4|153212.4|153477.3|153235.3|153089.5|152951.6|5138
1605564000000|2020-11-16 22:00:00|153460.3|153218.3|153323.8|153081.8|153605.1|153363.1|153288.1|153046.1|2125
1605567600000|2020-11-16 23:00:00|153325.1|153083.1|153263.4|153055.5|153411.3|153169.3|153206|152989.1|4716
1605571200000|2020-11-17 00:00:00|153264.8|153052.5|153200.1|153070.1|153313.7|153142.8|153147|152994.2|3445
1605574800000|2020-11-17 01:00:00|153198.2|153068.2|153318|153188|153350.2|153220.2|153158.5|153054.9|4702
1605578400000|2020-11-17 02:00:00|153317|153187|153266.5|153136.5|153362.3|153232.3|153214.9|153099.3|4182
1605582000000|2020-11-17 03:00:00|153266.7|153136.7|153255.1|153125.1|153298.4|153195.3|153207.9|153099.2|4002
1605585600000|2020-11-17 04:00:00|153254.7|153124.7|153243.4|153153.4|153277.9|153180.5|153212.8|153107.2|6077
1605589200000|2020-11-17 05:00:00|153241.9|153151.9|153388.9|153258.9|153403.8|153282.5|153220.5|153130.5|4315
1605592800000|2020-11-17 06:00:00|153389.7|153259.7|153584.7|153454.7|153669.9|153574|153360.8|153240.4|4985
1605596400000|2020-11-17 07:00:00|153589.2|153459.2|153724.3|153634.3|153774|153684|153222.5|153122.6|7499
1605600000000|2020-11-17 08:00:00|153720.6|153630.6|153838.7|153748.7|153843.4|153753.4|153373.5|153283.5|8378
1605603600000|2020-11-17 09:00:00|153845.8|153755.8|154263.7|154173.7|154307.3|154217.3|153518.4|153428.4|8652
1605607200000|2020-11-17 10:00:00|154264|154174|153929.3|153839.3|154338.2|154248.2|153917.2|153827.2|8290
1605610800000|2020-11-17 11:00:00|153928.6|153838.6|153769.8|153679.8|154066.8|153976.8|153601.7|153511.7|7649
1605614400000|2020-11-17 12:00:00|153769.4|153679.4|153857.8|153767.8|154100.5|154010.5|153688.4|153598.4|8406
1605618000000|2020-11-17 13:00:00|153858|153768|154066.2|153976.2|154227.8|154137.8|153718.7|153628.7|10151
1605621600000|2020-11-17 14:00:00|154052|153962|154253.4|154163.4|154413.9|154323.9|153884|153794|9569
1605625200000|2020-11-17 15:00:00|154269.1|154179.1|154207.6|154117.6|154281|154191|153878.6|153788.6|9436
1605628800000|2020-11-17 16:00:00|154207.3|154117.3|154240.9|154150.9|154344.4|154254.4|154040|153950|8163
1605632400000|2020-11-17 17:00:00|154243.7|154153.7|154360.8|154270.8|154400.3|154310.3|154197.1|154107.1|6418
1605636000000|2020-11-17 18:00:00|154344.3|154254.3|154312.9|154222.9|154393.7|154303.7|154298.1|154208.1|5487
1605639600000|2020-11-17 19:00:00|154313.3|154223.3|154119.2|153989.2|154331|154241|153966.2|153861.3|5017
1605643200000|2020-11-17 20:00:00|154118.4|153988.4|154097.4|153967.4|154231.9|154130.4|154020.8|153903.3|5723
1605646800000|2020-11-17 21:00:00|154095.7|153965.7|154083.3|153841.3|154179.9|154049.9|153837.1|153685.9|4117
1605650400000|2020-11-17 22:00:00|154111.5|153869.5|153901.3|153659.3|154158.4|153916.4|153797.6|153555.6|2145
1605654000000|2020-11-17 23:00:00|153897.3|153655.3|153819.2|153689.2|153907.1|153735.6|153777.5|153584.4|3200
1605657600000|2020-11-18 00:00:00|153862|153657.2|153999.2|153869.2|154226.7|154069.1|153764.3|153600.9|4417
1605661200000|2020-11-18 01:00:00|153998.2|153868.2|154126.8|153886.3|154250.8|154030.1|153975.3|153799.3|6833
1605664800000|2020-11-18 02:00:00|154122.8|153887.9|154153|154023|154228.2|154052.3|154038.8|153817.4|4996
1605668400000|2020-11-18 03:00:00|154153.3|154023.3|154072.5|153860.3|154210.1|154064.5|154000.1|153829.7|3593
1605672000000|2020-11-18 04:00:00|154072|153860.8|153939.2|153809.2|154084.7|153937.5|153917|153759.2|3211
1605675600000|2020-11-18 05:00:00|153939.3|153809.3|153988.3|153858.3|154035|153865.6|153886.2|153730.6|3506
1605679200000|2020-11-18 06:00:00|153986.2|153856.2|154048.2|153918.2|154151.6|154021.6|153958.5|153828.5|4414
1605682800000|2020-11-18 07:00:00|154049.1|153919.1|153680.6|153590.6|154057.6|153927.6|153513|153418.4|7616
1605686400000|2020-11-18 08:00:00|153685|153595|153343.6|153253.6|153791.1|153679.5|152979.9|152863.2|9842
1605690000000|2020-11-18 09:00:00|153342.2|153252.2|153315.4|153185.4|153397.8|153288.6|152976.7|152868.5|8816
1605693600000|2020-11-18 10:00:00|153324.9|153194.9|153630.3|153500.3|153699|153591.6|153221.6|153112.4|8956
1605697200000|2020-11-18 11:00:00|153631|153501|153820.8|153730.8|153854.1|153758.5|153548.3|153458.3|8219
1605700800000|2020-11-18 12:00:00|153821.4|153731.4|154036.4|153946.4|154116.8|154026.8|153683.1|153593.1|9524
1605704400000|2020-11-18 13:00:00|154036.1|153946.1|154362.2|154272.2|154403.3|154313.3|153926.4|153836.4|9836
1605708000000|2020-11-18 14:00:00|154347.7|154257.7|154360.7|154270.7|154540.3|154434.9|154186.8|154096.8|10152
1605711600000|2020-11-18 15:00:00|154352.5|154262.5|154260.4|154170.4|154511.2|154421.2|154197|154107|9484
1605715200000|2020-11-18 16:00:00|154258.7|154168.7|154382.1|154252.1|154858.7|154768.7|154205.3|154093.9|9121
1605718800000|2020-11-18 17:00:00|154386|154256|154319.7|154229.7|154429.6|154327.8|154226.7|154116.3|7679
1605722400000|2020-11-18 18:00:00|154320.3|154230.3|154120.1|154030.1|154324.7|154234.7|153950.5|153860.5|6292
1605726000000|2020-11-18 19:00:00|154120.6|154030.6|154300.5|154170.5|154468|154345.1|154096.9|153971.4|7725
1605729600000|2020-11-18 20:00:00|154297.5|154167.5|154601.7|154471.7|154639.1|154516.6|154191.9|154061.9|7990
1605733200000|2020-11-18 21:00:00|154593.8|154463.8|154746.6|154504.6|154779.7|154590.9|154593.8|154434.7|4270
1605736800000|2020-11-18 22:00:00|154662.6|154420.6|154597.8|154355.8|154698.9|154456.9|154524|154282|1899
1605740400000|2020-11-18 23:00:00|154557.8|154315.8|154725.1|154483.1|154764|154552|154476.6|154234.6|4901
1605744000000|2020-11-19 00:00:00|154722.8|154480.8|154909.3|154779.3|155065.5|154823.5|154665.5|154477|4374
1605747600000|2020-11-19 01:00:00|154911.4|154781.4|154914.5|154784.5|155009.6|154838|154831.5|154701.5|3279
1605751200000|2020-11-19 02:00:00|154916.3|154786.3|155024.1|154894.1|155062.9|154913.7|154819.3|154673.2|3871
1605754800000|2020-11-19 03:00:00|155021.6|154891.6|155223.4|155093.4|155381.3|155246.8|155018|154888|4210
1605758400000|2020-11-19 04:00:00|155224|155094|155192.5|155062.5|155364.2|155234.2|155160.6|154978.1|3561
1605762000000|2020-11-19 05:00:00|155193.3|155063.3|155153.2|155023.2|155276.4|155112.7|155078.3|154948.3|4303
1605765600000|2020-11-19 06:00:00|155157.6|155027.6|155146.3|155016.3|155438.6|155308.6|155106.9|154976.9|4434
1605769200000|2020-11-19 07:00:00|155144.4|155014.4|155155.9|155065.9|155402.7|155300.6|154894.6|154792.9|6813
1605772800000|2020-11-19 08:00:00|155153|155063|155546.4|155456.4|155621|155531|154995.3|154887.7|10124
1605776400000|2020-11-19 09:00:00|155550.8|155460.8|155725.5|155635.5|155893.3|155791.2|155455|155365|8992
1605780000000|2020-11-19 10:00:00|155720.4|155630.4|155318.7|155228.7|155817.9|155727.9|155194.9|155104.9|9334
1605783600000|2020-11-19 11:00:00|155318.6|155228.6|155027.4|154937.4|155481.7|155391.7|154824|154734|9492
1605787200000|2020-11-19 12:00:00|155037.8|154907.8|155262.7|155132.7|155359.6|155233.8|154820.7|154730.7|8864
1605790800000|2020-11-19 13:00:00|155261.8|155131.8|155345.1|155215.1|155737.9|155624.2|154690.7|154560.7|8967
1605794400000|2020-11-19 14:00:00|155346.3|155216.3|155293.8|155163.8|155799.3|155698|155172.7|155070.6|9801
1605798000000|2020-11-19 15:00:00|155303.5|155173.5|155055.7|154965.7|155436.9|155330.8|154717.1|154607.4|9912
1605801600000|2020-11-19 16:00:00|155056.8|154966.8|154737.3|154607.3|155063.2|154973.2|154508.2|154378.2|8915
1605805200000|2020-11-19 17:00:00|154733.9|154603.9|154704.1|154574.1|154831.9|154741.9|154623.9|154494.7|7487
1605808800000|2020-11-19 18:00:00|154700.2|154570.2|154378.3|154248.3|154716.3|154606|154254.2|154124.2|6309
1605812400000|2020-11-19 19:00:00|154377.4|154247.4|153868|153738|154399|154269|153833.6|153703.6|6709
1605816000000|2020-11-19 20:00:00|153866|153736|153891.2|153761.2|154056.8|153936|153800.1|153670.1|7295
1605819600000|2020-11-19 21:00:00|153896.6|153766.6|154240.8|153998.8|154243.5|154001.5|153798.3|153689.9|3860
1605823200000|2020-11-19 22:00:00|154251.6|154009.6|154204.5|153962.5|154314.1|154072.1|154113.1|153871.1|2019
1605826800000|2020-11-19 23:00:00|154209.9|153967.9|154446.1|154229.9|154752.3|154510.3|154209.9|153967.9|6958
1605830400000|2020-11-20 00:00:00|154449.4|154232.9|154348.4|154218.4|154471.7|154271.7|154295.4|154121.4|3735
1605834000000|2020-11-20 01:00:00|154347.3|154217.3|154343|154213|154420.2|154259.3|154309.8|154147.9|3569
1605837600000|2020-11-20 02:00:00|154343.6|154213.6|154329|154199|154460.6|154267|154305.6|154175.6|2950
1605841200000|2020-11-20 03:00:00|154325.2|154195.2|154155|154025|154351.9|154221.9|154034|153886.4|3671
1605844800000|2020-11-20 04:00:00|154156.6|154026.6|154090.6|153960.6|154238.7|154079.2|154035.7|153905.7|3886
1605848400000|2020-11-20 05:00:00|154091.8|153961.8|154140.7|154010.7|154185|154037.8|154070.2|153940.2|3519
1605852000000|2020-11-20 06:00:00|154142.1|154012.1|154053.5|153923.5|154234|154104|153997.8|153867.8|4551
1605855600000|2020-11-20 07:00:00|154054.7|153924.7|154562.4|154472.4|154578.2|154477|153879.7|153749.7|7476
1605859200000|2020-11-20 08:00:00|154562.7|154472.7|154178.7|154088.7|154636|154546|154014.2|153904.3|8551
1605862800000|2020-11-20 09:00:00|154178.9|154088.9|154061.5|153971.5|154391.4|154301.4|153904.2|153782.6|9757
1605866400000|2020-11-20 10:00:00|154062.3|153972.3|153963.1|153873.1|154191.3|154086.2|153894.6|153804.6|8792
1605870000000|2020-11-20 11:00:00|153959.9|153869.9|153469.2|153379.2|154005.3|153915.3|153342.1|153252.1|8882
1605873600000|2020-11-20 12:00:00|153468.3|153378.3|153814.8|153724.8|153934.4|153824|153415.6|153325.6|8932
1605877200000|2020-11-20 13:00:00|153809.7|153719.7|153857.6|153767.6|153984.3|153894.3|153521.9|153421.6|9597
1605880800000|2020-11-20 14:00:00|153857.7|153767.7|153471.4|153381.4|153869.2|153779.2|153112.9|152998.5|10407
1605884400000|2020-11-20 15:00:00|153463.2|153373.2|153290.1|153200.1|153807.6|153712.8|153263.6|153133.6|10094
1605888000000|2020-11-20 16:00:00|153289.4|153199.4|153018.4|152928.4|153362.6|153257.6|152911.9|152821.9|8466
1605891600000|2020-11-20 17:00:00|153026|152936|153308.9|153178.9|153405.5|153275.5|153023|152933|7645
1605895200000|2020-11-20 18:00:00|153307.5|153177.5|153339.9|153209.9|153379.7|153267.1|153135.4|153005.4|7311
1605898800000|2020-11-20 19:00:00|153341.4|153211.4|153312.6|153182.6|153385.4|153267.9|153047.5|152929.5|7324
1605902400000|2020-11-20 20:00:00|153312.8|153182.8|153316.1|153186.1|153443.7|153313.7|153189.5|153059.5|7397
1605906000000|2020-11-20 21:00:00|153331|153201|154313|154071|154972|154730|153314|153184|5301
1606078800000|2020-11-22 21:00:00|154370.4|154190.4|154370.7|154190.7|154500.8|154203.8|154370.4|154145|73
1606082400000|2020-11-22 22:00:00|154376.8|154196.8|154466.1|154224.1|154591.6|154307.1|154344.2|154085.5|1443
1606086000000|2020-11-22 23:00:00|154464.2|154222.2|154422.6|154180.6|154562.6|154343.7|154351.1|154141.2|4386
1606089600000|2020-11-23 00:00:00|154426.2|154184.2|153924.4|153794.4|154432.6|154251.1|153909.6|153734.2|4261
1606093200000|2020-11-23 01:00:00|153922|153792|153784.8|153654.8|154070.6|153880.3|153607.7|153376.4|6770
1606096800000|2020-11-23 02:00:00|153778.7|153648.7|153895.7|153653.7|153978.2|153793.6|153745.5|153550.2|6411
1606100400000|2020-11-23 03:00:00|153888.3|153646.3|153904.4|153662.4|153975.4|153733.4|153814.1|153572.1|7431
1606104000000|2020-11-23 04:00:00|153904.7|153662.7|153941.4|153699.4|153997.5|153806.8|153834.7|153644.2|7195
1606107600000|2020-11-23 05:00:00|153923.5|153719.1|153712.5|153470.5|153965.4|153816.1|153623.6|153465.9|6583
1606111200000|2020-11-23 06:00:00|153712.3|153470.3|153837.2|153707.2|153921.1|153772.1|153642.8|153442.5|5338
1606114800000|2020-11-23 07:00:00|153840.9|153710.9|153219.9|153089.9|153881.1|153751.1|153130.1|153000.1|7583
1606118400000|2020-11-23 08:00:00|153219.5|153089.5|153400.1|153270.1|153519|153400.7|153025.4|152895.4|8811
1606122000000|2020-11-23 09:00:00|153399.6|153269.6|153114.2|153024.2|153422.8|153315.4|152641.3|152511.3|8584
1606125600000|2020-11-23 10:00:00|153116.3|153026.3|153117.2|153027.2|153336.5|153235|153053.5|152923.5|8595
1606129200000|2020-11-23 11:00:00|153115.1|153025.1|153007.5|152917.5|153147.3|153039.6|152715.1|152625.1|8361
1606132800000|2020-11-23 12:00:00|152998.6|152908.6|153302.6|153212.6|153420.2|153330.2|152857.7|152767.7|8481
1606136400000|2020-11-23 13:00:00|153303.4|153213.4|153508.1|153418.1|153693.5|153594.5|153233.1|153115.9|9693
1606140000000|2020-11-23 14:00:00|153507.7|153417.7|154175.9|154085.9|154189|154099|153211.7|153104.2|9830
1606143600000|2020-11-23 15:00:00|154178.3|154088.3|154558.5|154468.5|154640.3|154533.2|153999.8|153909.8|11521
1606147200000|2020-11-23 16:00:00|154560.5|154470.5|154303.8|154213.8|154711.6|154603.4|154276.9|154164.4|10398
1606150800000|2020-11-23 17:00:00|154306.4|154216.4|154153.1|154023.1|154430.7|154315.4|154135|154012.6|8734
1606154400000|2020-11-23 18:00:00|154137.5|154007.5|154398.5|154268.5|154462.8|154332.8|154022.1|153894.7|7619
1606158000000|2020-11-23 19:00:00|154398.1|154268.1|154296.1|154166.1|154519.3|154389.3|154163.7|154033.7|7153
1606161600000|2020-11-23 20:00:00|154285.9|154155.9|154294.1|154164.1|154329.9|154199.9|154042.8|153933.7|7962
1606165200000|2020-11-23 21:00:00|154299.7|154169.7|154289.6|154047.6|154390.4|154238.1|154174|153932|4660
1606168800000|2020-11-23 22:00:00|154327.8|154085.8|154464.7|154222.7|154643.3|154401.3|154293.1|154051.1|1757
1606172400000|2020-11-23 23:00:00|154434.7|154192.7|153926.3|153796.3|154595|154353|153916.6|153740.7|4531
1606176000000|2020-11-24 00:00:00|153934.9|153804.9|153976.4|153846.4|154172.6|153967.3|153905.2|153766.6|6763
1606179600000|2020-11-24 01:00:00|153977.1|153847.1|153889.4|153759.4|154008.5|153853.8|153675.2|153545.2|6338
1606183200000|2020-11-24 02:00:00|153888.6|153758.6|154035|153905|154077|153920.1|153858.8|153723.7|7470
1606186800000|2020-11-24 03:00:00|154075.5|153868.4|153971.8|153841.8|154114.5|153920.4|153918.5|153740.9|7075
1606190400000|2020-11-24 04:00:00|153971.9|153841.9|153994.3|153777.3|154096.8|153966.8|153945.3|153760|6292
1606194000000|2020-11-24 05:00:00|153961.3|153831.3|153742.8|153612.8|154026.6|153845.5|153631.1|153501.1|8078
1606197600000|2020-11-24 06:00:00|153742.3|153612.3|153693|153563|153803.8|153690|153610.3|153480.3|3424
1606201200000|2020-11-24 07:00:00|153692.7|153562.7|153783|153693|153923.3|153833.3|153600|153470|7786
1606204800000|2020-11-24 08:00:00|153782.8|153692.8|153525.4|153435.4|153782.8|153692.8|153206.7|153110.4|8705
1606208400000|2020-11-24 09:00:00|153525.1|153435.1|153408.9|153318.9|153727.1|153637.1|153382.3|153292.3|9077
1606212000000|2020-11-24 10:00:00|153410|153320|153613.8|153523.8|153717.6|153627.6|153356.9|153266.9|9375
1606215600000|2020-11-24 11:00:00|153613.1|153523.1|153785|153695|153811.3|153702.9|153351.7|153261.7|8659
1606219200000|2020-11-24 12:00:00|153784.8|153694.8|153731|153641|153985.6|153895.6|153575.3|153485.3|9371
1606222800000|2020-11-24 13:00:00|153729.6|153639.6|153688|153558|153828.1|153738.1|153392.2|153302.2|9994
1606226400000|2020-11-24 14:00:00|153686.6|153556.6|153587|153457|153897.2|153789.7|153515.5|153403.5|11031
1606230000000|2020-11-24 15:00:00|153613.8|153483.8|152745.4|152655.4|153661.1|153531.1|152713.3|152623.3|10667
1606233600000|2020-11-24 16:00:00|152746.6|152656.6|152300.5|152210.5|152908.1|152799.6|151918.7|151788.7|9941
1606237200000|2020-11-24 17:00:00|152298.6|152208.6|152205.3|152115.3|152506|152416|152192.2|152077.5|8271
1606240800000|2020-11-24 18:00:00|152204.8|152114.8|152184.8|152094.8|152261.9|152147|152113.7|152012.1|8798
1606244400000|2020-11-24 19:00:00|152187.4|152097.4|152331.8|152201.8|152405.7|152296.3|152165.5|152059.3|7306
1606248000000|2020-11-24 20:00:00|152332.1|152202.1|152151.7|152021.7|152360.1|152230.1|152076.3|151961.7|8252
1606251600000|2020-11-24 21:00:00|152152.5|152022.5|152068.5|151826.5|152188.9|152058.9|151949.5|151787|7236
1606255200000|2020-11-24 22:00:00|152163.3|151921.3|152100.6|151858.6|152276.8|152034.8|151991.6|151749.6|1770
1606258800000|2020-11-24 23:00:00|152115.8|151873.8|152049.9|151811.1|152156.8|151914.8|151932.3|151729.6|7575
1606262400000|2020-11-25 00:00:00|152052.7|151818.4|151953.2|151823.2|152088|151922.6|151936.4|151765|7151
1606266000000|2020-11-25 01:00:00|151952.8|151822.8|152025.9|151895.9|152110.1|151934.8|151948.5|151773.1|6271
1606269600000|2020-11-25 02:00:00|152027.8|151897.8|152081.2|151951.2|152145|152000.2|151977.7|151847.7|7556
1606273200000|2020-11-25 03:00:00|152090.6|151960.6|152023.7|151893.7|152191.8|152006.2|151987.5|151857.5|9780
1606276800000|2020-11-25 04:00:00|152021.5|151891.5|152010.2|151880.2|152127.5|151997.5|151985.4|151843.5|9444
1606280400000|2020-11-25 05:00:00|152013.2|151883.2|152125.8|151995.8|152205.7|152075.7|151981.3|151851.3|7221
1606284000000|2020-11-25 06:00:00|152129.1|151999.1|152347.7|152217.7|152503.1|152373.1|152099|151969|5963
1606287600000|2020-11-25 07:00:00|152351.8|152221.8|152049.6|151841.7|152527|152397|151919.9|151786.3|8561
1606291200000|2020-11-25 08:00:00|151993.5|151863.5|151770.7|151680.7|152253.3|152123.3|151353.7|151263.7|10096
1606294800000|2020-11-25 09:00:00|151770.5|151680.5|152033.2|151943.2|152381.5|152291.5|151698|151608|10029
1606298400000|2020-11-25 10:00:00|152032.7|151942.7|152505.6|152415.6|152611.6|152481.6|151969.6|151879.6|8986
1606302000000|2020-11-25 11:00:00|152506.2|152416.2|152544.7|152414.7|152724.8|152624.6|152312.8|152211.5|7976
1606305600000|2020-11-25 12:00:00|152544.9|152414.9|152654.7|152564.7|152688.5|152589.7|152329.7|152239.7|8597
1606309200000|2020-11-25 13:00:00|152655.3|152565.3|152703.4|152613.4|152735.4|152642.2|152395.8|152265.8|10587
1606312800000|2020-11-25 14:00:00|152703.8|152613.8|152837.8|152707.8|152907.3|152817.3|152536.2|152446.2|11108
1606316400000|2020-11-25 15:00:00|152838.1|152708.1|152421.1|152331.1|152921.6|152831.6|152383.2|152274.2|10487
1606320000000|2020-11-25 16:00:00|152423.3|152333.3|152256.7|152166.7|152556|152426|152195.5|152105.5|8928
1606323600000|2020-11-25 17:00:00|152256.6|152166.6|151669.5|151579.5|152279.3|152189.3|151583.1|151471.2|8302
1606327200000|2020-11-25 18:00:00|151668.5|151578.5|151748.7|151546.6|151774.1|151611.5|151511.5|151400.1|5363
1606330800000|2020-11-25 19:00:00|151841.8|151599.8|151236.9|151106.9|151849.6|151665.1|151200.2|151070.2|6897
1606334400000|2020-11-25 20:00:00|151237.8|151107.8|151220.2|151090.2|151340.2|151232.7|151147.9|151031.3|7525
1606338000000|2020-11-25 21:00:00|151215.5|151085.5|151403.9|151176.6|151563.6|151321.6|151205.1|151075.1|6207
1606341600000|2020-11-25 22:00:00|151464|151222|151485.7|151243.7|151739.9|151497.9|151426|151184|1939
1606345200000|2020-11-25 23:00:00|151508.4|151266.4|151494.5|151252.5|151544.9|151302.9|151433.1|151191.1|4739
1606348800000|2020-11-26 00:00:00|151482.4|151240.4|151520.8|151311.5|151630.9|151388.9|151448.2|151206.2|6616
1606352400000|2020-11-26 01:00:00|151521|151314.2|151459.9|151329.9|151600.3|151394.5|151410.1|151245.5|5958
1606356000000|2020-11-26 02:00:00|151459.8|151329.8|151389.8|151259.8|151536.4|151341.3|151363.6|151233.6|3784
1606359600000|2020-11-26 03:00:00|151391.3|151261.3|151251.3|151121.3|151410|151280|151176.7|151022.5|5057
1606363200000|2020-11-26 04:00:00|151251|151121|151236.5|151106.5|151323.2|151138.7|151206.8|151076.8|3435
1606366800000|2020-11-26 05:00:00|151235.9|151105.9|151141.3|151011.3|151265.5|151135.5|151048.1|150912.7|3096
1606370400000|2020-11-26 06:00:00|151140.4|151010.4|151336.2|151206.2|151341.6|151211.6|151130|151000|3888
1606374000000|2020-11-26 07:00:00|151338.3|151208.3|151383.3|151253.3|151502.6|151372.6|151104.5|151014.5|7072
1606377600000|2020-11-26 08:00:00|151378.7|151248.7|151703.8|151613.8|151734.9|151622.9|151218.8|151128.8|8541
1606381200000|2020-11-26 09:00:00|151702.8|151612.8|151928.5|151838.5|152138.8|152008.8|151604.6|151511.6|8386
1606384800000|2020-11-26 10:00:00|151922.5|151832.5|151794.7|151704.7|152011.2|151899.9|151472.1|151358.2|7993
1606388400000|2020-11-26 11:00:00|151800|151710|152015.6|151925.6|152121.3|151999.7|151674.3|151581|8043
1606392000000|2020-11-26 12:00:00|152018.9|151888.9|152247.8|152157.8|152284.7|152194.6|151979.7|151888.9|8323
1606395600000|2020-11-26 13:00:00|152252.4|152162.4|152365.3|152275.3|152496|152391|152180.6|152085.7|9328
1606399200000|2020-11-26 14:00:00|152360.9|152270.9|152288.5|152198.5|152389.2|152275.8|152070.7|151947.4|9517
1606402800000|2020-11-26 15:00:00|152297.2|152207.2|152263.9|152173.9|152394.5|152281.4|152106.3|151987|9414
1606406400000|2020-11-26 16:00:00|152266.3|152176.3|152299.1|152209.1|152410.6|152306.4|152101.7|152003.5|8177
1606410000000|2020-11-26 17:00:00|152298.9|152208.9|152254.9|152124.9|152298.9|152208.9|152143.9|152032.2|6919
1606413600000|2020-11-26 18:00:00|152255|152125|152235.3|152105.3|152300.5|152170.5|152232.4|152102.4|3864
1606417200000|2020-11-26 19:00:00|152235.4|152105.4|152214.2|152084.2|152331.5|152201.5|152030.7|151851.7|5315
1606420800000|2020-11-26 20:00:00|152213.3|152083.3|152190.2|152060.2|152271|152141|152189.2|152059.2|3313
1606424400000|2020-11-26 21:00:00|152190|152060|151967.7|151725.7|152281.4|152112.8|151948.2|151706.2|2870
1606428000000|2020-11-26 22:00:00|151980.2|151738.2|152170.7|151928.7|152217.8|151975.8|151980|151738|1465
1606431600000|2020-11-26 23:00:00|152184.9|151942.9|152307.5|152097.6|152325.4|152149.4|152141.9|151899.9|6907
1606435200000|2020-11-27 00:00:00|152307.2|152100.1|152281.4|152057|152352.9|152162.4|152155.6|151941|6872
1606438800000|2020-11-27 01:00:00|152258.8|152036.1|152206.3|151964.3|152312.8|152163.9|152137.1|151964.3|5095
1606442400000|2020-11-27 02:00:00|152201.6|151999.8|152166.1|152036.1|152305.2|152120.7|152121.5|151979.5|4606
1606446000000|2020-11-27 03:00:00|152166.5|152036.5|152027.3|151897.3|152223.2|152049.2|151983.5|151835.2|7391
1606449600000|2020-11-27 04:00:00|152042|151912|151966|151836|152042|151912|151929.3|151799.3|5914
1606453200000|2020-11-27 05:00:00|151966.6|151836.6|151869.9|151739.9|152021|151891|151804.2|151674.2|4460
1606456800000|2020-11-27 06:00:00|151869.1|151739.1|152022.1|151892.1|152190.1|152060.1|151853.1|151723.1|6406
1606460400000|2020-11-27 07:00:00|152022.9|151892.9|152239|152109|152341.7|152238.5|151999.3|151869.3|8513
1606464000000|2020-11-27 08:00:00|152234.4|152104.4|151585.1|151495.1|152298.3|152188.9|151576.4|151471.2|9698
1606467600000|2020-11-27 09:00:00|151583.7|151493.7|151692.4|151602.4|151817.6|151707.1|151581.7|151490.3|9438
1606471200000|2020-11-27 10:00:00|151692.1|151602.1|151854.3|151724.3|151902.1|151774.2|151587.6|151497.6|9819
1606474800000|2020-11-27 11:00:00|151850.1|151720.1|152540.8|152450.8|152660.6|152530.6|151614.5|151505.8|9472
1606478400000|2020-11-27 12:00:00|152525.7|152435.7|152958.3|152868.3|152963.2|152873.2|152316.2|152213.7|9516
1606482000000|2020-11-27 13:00:00|152965.8|152875.8|152696.7|152566.7|153461.9|153349.8|152658.6|152539|10765
1606485600000|2020-11-27 14:00:00|152697.4|152567.4|152781.1|152691.1|153019.4|152909.3|152571.9|152457|10515
1606489200000|2020-11-27 15:00:00|152777.9|152687.9|152770.5|152680.5|152872.8|152782.8|152572.9|152482.9|10411
1606492800000|2020-11-27 16:00:00|152763.5|152673.5|152691.5|152561.5|152781.1|152690.2|152575.2|152473.3|10291
1606496400000|2020-11-27 17:00:00|152692.8|152562.8|152449.5|152319.5|152725.8|152635.8|152373|152243|7202
1606500000000|2020-11-27 18:00:00|152449.3|152319.3|152590.9|152460.9|152625.1|152495.1|152399.5|152157.5|4313
1606503600000|2020-11-27 19:00:00|152590.7|152460.7|152384.8|152254.8|152636|152506|152298.3|152056.3|4544
1606507200000|2020-11-27 20:00:00|152403.5|152273.5|152745.2|152503.2|152745.2|152503.2|152265.3|152080.1|6927
1606510800000|2020-11-27 21:00:00|152733.6|152491.6|152770.9|152528.9|152902|152660|152492.3|152335|2283
1606683600000|2020-11-29 21:00:00|152722.5|152430.5|152722.5|152430.5|152722.5|152430.5|152722.5|152430.5|1
1606687200000|2020-11-29 22:00:00|152975.6|152678.6|152681.6|152439.6|153175.7|152933.7|152515.2|152273.2|1035
1606690800000|2020-11-29 23:00:00|152709.1|152467.1|152444.9|152314.9|153015.9|152773.9|152400.7|152169.4|6381
1606694400000|2020-11-30 00:00:00|152443.1|152313.1|152411.3|152281.3|152525.6|152395.6|152382.9|152188.1|5123
1606698000000|2020-11-30 01:00:00|152410.9|152280.9|152410.5|152280.5|152500.2|152357.3|152336.2|152206.2|5470
1606701600000|2020-11-30 02:00:00|152410.8|152280.8|152490.1|152360.1|152518.5|152401.9|152391.7|152261.7|5945
1606705200000|2020-11-30 03:00:00|152494.3|152364.3|152519.9|152389.9|152524.5|152394.5|152435.1|152305.1|4592
1606708800000|2020-11-30 04:00:00|152518.7|152388.7|152496.6|152366.6|152560.7|152446.7|152466.8|152336.8|5145
1606712400000|2020-11-30 05:00:00|152490.4|152360.4|152675.5|152545.5|152838|152698|152485.7|152355.7|5822
1606716000000|2020-11-30 06:00:00|152675|152545|153056.9|152926.9|153112.3|152934.7|152552|152368.1|5880
1606719600000|2020-11-30 07:00:00|153056.2|152926.2|152918.5|152788.5|153078.9|152948.9|152671.4|152541.4|8773
1606723200000|2020-11-30 08:00:00|152911.9|152781.9|152775.1|152685.1|153156.2|153060.8|152727.1|152620.2|9674
1606726800000|2020-11-30 09:00:00|152774.3|152684.3|152707.4|152577.4|152902.1|152809.6|152473|152378.1|9937
1606730400000|2020-11-30 10:00:00|152712.5|152582.5|152785.8|152695.8|152928.7|152825.4|152666.4|152559.1|10564
1606734000000|2020-11-30 11:00:00|152787.8|152697.8|152852.8|152722.8|152935.8|152845.8|152787.8|152697.8|8509
1606737600000|2020-11-30 12:00:00|152853|152723|153663.9|153533.9|153667.4|153558.6|152684.3|152594.3|10340
1606741200000|2020-11-30 13:00:00|153673.1|153543.1|153808.9|153718.9|153953.2|153863.2|153485.4|153395.4|10630
1606744800000|2020-11-30 14:00:00|153809.8|153719.8|153538.1|153408.1|154037.9|153938.2|153449|153344.5|10970
1606748400000|2020-11-30 15:00:00|153531.8|153401.8|154689.1|154599.1|154899.2|154785|153467.3|153353.5|12032
1606752000000|2020-11-30 16:00:00|154686.5|154596.5|154399.4|154309.4|155009.7|154892.9|154327.3|154215.8|11698
1606755600000|2020-11-30 17:00:00|154400.5|154310.5|154488.8|154358.8|154668.3|154538.3|154315.6|154211.4|9357
1606759200000|2020-11-30 18:00:00|154487.7|154357.7|154467.7|154377.7|154507|154390.8|154302.6|154190.5|8427
1606762800000|2020-11-30 19:00:00|154468.2|154378.2|154376.7|154246.7|154745|154615|154360.5|154230.5|7498
1606766400000|2020-11-30 20:00:00|154374.2|154244.2|154997.9|154867.9|155032.7|154902.7|154318|154188|7867
1606770000000|2020-11-30 21:00:00|154997.7|154867.7|154732.6|154490.6|154998.4|154868.4|154679.6|154437.6|5223
1606773600000|2020-11-30 22:00:00|154758.4|154516.4|154745.5|154503.5|154813.1|154571.1|154605.2|154363.2|2841
1606777200000|2020-11-30 23:00:00|154729.7|154487.7|154448.9|154318.9|154855.3|154613.3|154425.6|154253.7|9289
1606780800000|2020-12-01 00:00:00|154450.5|154320.5|154398.4|154268.4|154498.2|154368.2|154375.6|154203.9|3959
1606784400000|2020-12-01 01:00:00|154400.7|154270.7|154366.6|154236.6|154429|154289.5|154249|154062.3|5462
1606788000000|2020-12-01 02:00:00|154366.5|154236.5|154335.4|154205.4|154438.9|154266.1|154297.4|154138|6821
1606791600000|2020-12-01 03:00:00|154328.4|154198.4|154260.3|154130.3|154404.7|154233.8|154187.7|154052.4|9138
1606795200000|2020-12-01 04:00:00|154250.1|154120.1|154148|154018|154268.2|154138.2|154137.4|153981.1|9381
1606798800000|2020-12-01 05:00:00|154147.2|154017.2|154015.8|153885.8|154153.2|154023.2|154003.6|153873.6|4528
1606802400000|2020-12-01 06:00:00|154016.1|153886.1|154006.2|153876.2|154078.6|153957.2|153778.6|153648.6|6523
1606806000000|2020-12-01 07:00:00|154011.3|153881.3|154113.2|154023.2|154186.4|154072.1|153927.1|153797.1|8365
1606809600000|2020-12-01 08:00:00|154113.4|154023.4|153645.6|153515.6|154458.9|154360.3|153563.9|153473.9|10725
1606813200000|2020-12-01 09:00:00|153635|153505|153687.8|153597.8|153827.4|153737.4|153174.3|153084.3|10575
1606816800000|2020-12-01 10:00:00|153709|153579|153513.5|153423.5|153721.4|153626.1|153404.9|153314.9|8129
1606820400000|2020-12-01 11:00:00|153513.7|153423.7|153165.1|153075.1|153590.6|153500.6|153161.1|153071.1|8153
1606824000000|2020-12-01 12:00:00|153165.2|153075.2|153082.9|152992.9|153442|153352|153041.3|152944.5|9203
1606827600000|2020-12-01 13:00:00|153081.9|152991.9|152777.4|152687.4|153428.9|153338.9|152767.2|152677.2|10676
1606831200000|2020-12-01 14:00:00|152772.2|152682.2|152672.9|152542.9|153308.7|153218.6|152524.9|152434.9|11239
1606834800000|2020-12-01 15:00:00|152679.5|152549.5|152497.5|152407.5|152831.4|152722.8|152114.7|152013.1|11848
1606838400000|2020-12-01 16:00:00|152497.7|152407.7|152855.1|152765.1|152868.7|152778.7|152406.3|152281.6|10448
1606842000000|2020-12-01 17:00:00|152851.8|152761.8|152637.7|152547.7|152858.5|152768.5|152565.5|152466.5|9638
1606845600000|2020-12-01 18:00:00|152627.7|152537.7|152528.9|152438.9|152728.8|152621.9|152428.2|152338.2|6396
1606849200000|2020-12-01 19:00:00|152527.6|152437.6|152624|152494|152657.9|152527.9|152467.7|152377.7|6932
1606852800000|2020-12-01 20:00:00|152628.1|152498.1|152534.6|152404.6|152759.3|152656.3|152504.3|152380.3|7209
1606856400000|2020-12-01 21:00:00|152542.2|152412.2|152625|152383|152726.3|152504|152377.3|152264|4860
1606860000000|2020-12-01 22:00:00|152577.9|152335.9|152572.1|152330.1|152617.4|152397.3|152496.1|152280.2|2230
1606863600000|2020-12-01 23:00:00|152571.5|152329.5|152585.9|152355.5|152676.2|152492.9|152445.8|152272.2|7820
1606867200000|2020-12-02 00:00:00|152588.5|152362.1|152787.8|152569.2|152811.2|152636.3|152447.4|152285.3|7303
1606870800000|2020-12-02 01:00:00|152786.1|152568.8|153037.7|152907.7|153065.8|152935.8|152738.1|152550.8|10092
1606874400000|2020-12-02 02:00:00|153037|152907|152759.2|152629.2|153109.1|152979.1|152692|152527.7|7109
1606878000000|2020-12-02 03:00:00|152758.5|152628.5|152812|152570|152927|152757.8|152710.9|152502.4|6538
1606881600000|2020-12-02 04:00:00|152806.4|152564.4|152806.6|152676.6|152858.6|152707.3|152627.8|152442.3|5191
1606885200000|2020-12-02 05:00:00|152806.7|152676.7|152910.4|152780.4|152960.9|152830.9|152805|152675|6849
1606888800000|2020-12-02 06:00:00|152922.4|152792.4|152795.3|152665.3|152938|152808|152653.2|152523.2|6683
1606892400000|2020-12-02 07:00:00|152790.8|152660.8|152600.9|152470.9|152791.7|152661.7|152152.5|152043|8929
1606896000000|2020-12-02 08:00:00|152608.9|152478.9|153390.9|153260.9|153475.8|153345.8|152461.3|152371.3|11274
1606899600000|2020-12-02 09:00:00|153396.9|153266.9|153514.2|153424.2|153589.6|153480.4|153084.4|152986|9652
1606903200000|2020-12-02 10:00:00|153519|153429|153714.4|153624.4|153742.8|153652.8|153419.9|153323.2|8715
1606906800000|2020-12-02 11:00:00|153716.3|153626.3|154032.7|153902.7|154226.3|154136.3|153693.5|153603.5|9406
1606910400000|2020-12-02 12:00:00|154026.9|153896.9|154016.6|153926.6|154337.8|154247.8|153899.4|153796.2|9904
1606914000000|2020-12-02 13:00:00|154017.6|153927.6|153854.8|153724.8|154142.3|154040.2|153674.4|153574.4|10874
1606917600000|2020-12-02 14:00:00|153843.7|153713.7|153553.5|153463.5|154082.1|153992.1|153478.2|153388.2|10740
1606921200000|2020-12-02 15:00:00|153542.3|153452.3|153396.5|153306.5|153570|153480|153259.1|153169.1|10919
1606924800000|2020-12-02 16:00:00|153397.8|153307.8|153367.7|153277.7|153542.6|153452.6|153224.9|153134.9|9795
1606928400000|2020-12-02 17:00:00|153366.5|153276.5|153458.2|153368.2|153485.6|153380.8|153303.2|153200.8|8117
1606932000000|2020-12-02 18:00:00|153455.4|153365.4|153642.7|153512.7|153701.8|153571.8|153343|153224.3|6530
1606935600000|2020-12-02 19:00:00|153644|153514|153267|153177|153804.8|153674.8|153263.1|153171.4|6216
1606939200000|2020-12-02 20:00:00|153266|153176|153291.7|153161.7|153368.3|153257.7|153256.4|153134.4|6623
1606942800000|2020-12-02 21:00:00|153291.8|153161.8|153170.4|152928.4|153308.2|153178.2|152870.6|152703|4328
1606946400000|2020-12-02 22:00:00|153180|152938|153005.2|152763.2|153292|153050|152877|152635|2080
1606950000000|2020-12-02 23:00:00|153000.8|152758.8|152968.4|152838.4|153019|152889|152851.4|152670.5|4680
1606953600000|2020-12-03 00:00:00|152968.7|152838.7|153139.5|153009.5|153176.5|153046.5|152906.1|152776.1|3748
1606957200000|2020-12-03 01:00:00|153139.2|153009.2|153100.4|152970.4|153194.8|153067.6|153053.7|152908.4|4157
1606960800000|2020-12-03 02:00:00|153103|152973|153001.3|152871.3|153158.3|153028.3|152952.4|152811|5472
1606964400000|2020-12-03 03:00:00|153001.1|152871.1|152991.8|152861.8|153038.8|152908.8|152897.5|152767.5|5750
1606968000000|2020-12-03 04:00:00|153012|152882|153386|153185.2|153462.4|153305.7|152976.7|152846.7|5582
1606971600000|2020-12-03 05:00:00|153350.6|153220.6|153341.1|153211.1|153472.6|153278.1|153301.2|153130|5950
1606975200000|2020-12-03 06:00:00|153343.9|153213.9|153250.9|153120.9|153560.6|153430.6|153210.8|153035.1|5078
1606978800000|2020-12-03 07:00:00|153248.1|153118.1|153285.5|153195.5|153444|153329.8|153064.6|152934.6|8163
1606982400000|2020-12-03 08:00:00|153290.9|153200.9|153147.8|153057.8|153493.1|153403.1|153035.2|152945.2|9373
1606986000000|2020-12-03 09:00:00|153149.3|153059.3|153266.5|153176.5|153724|153634|153064.2|152963.1|9186
1606989600000|2020-12-03 10:00:00|153265.7|153175.7|153621.2|153531.2|153655|153565|153232.2|153122|8544
1606993200000|2020-12-03 11:00:00|153620.5|153530.5|153315.6|153225.6|153623|153533|153256.5|153166.5|8733
1606996800000|2020-12-03 12:00:00|153312.1|153222.1|152740.2|152650.2|153337|153245.1|152667.7|152562.7|9159
1607000400000|2020-12-03 13:00:00|152738.9|152648.9|152513.4|152423.4|152791.4|152701.4|152358.5|152268.5|9537
1607004000000|2020-12-03 14:00:00|152517.8|152427.8|152435.9|152305.9|152766.8|152676.8|152168.4|152078.4|9830
1607007600000|2020-12-03 15:00:00|152443.7|152313.7|151646.2|151516.2|152443.7|152313.7|151594|151504|10815
1607011200000|2020-12-03 16:00:00|151650.4|151560.4|151809.2|151679.2|152057.1|151967.1|151521.5|151409.9|10020
1607014800000|2020-12-03 17:00:00|151804.4|151674.4|151951.9|151821.9|152140.2|152010.2|151789.2|151666.3|9329
1607018400000|2020-12-03 18:00:00|151945.4|151815.4|151848.9|151718.9|151977.8|151854.2|151594.5|151501.3|6486
1607022000000|2020-12-03 19:00:00|151848.3|151718.3|151657.5|151527.5|151855.4|151727.2|151584.6|151454.6|6827
1607025600000|2020-12-03 20:00:00|151658.4|151528.4|152023.8|151893.8|152170|152040|151515.1|151391|7682
1607029200000|2020-12-03 21:00:00|151994.1|151864.1|151930.9|151688.9|152016.7|151886.7|151675|151544.3|4535
1607032800000|2020-12-03 22:00:00|151929.1|151687.1|151919.8|151677.8|152024.5|151782.5|151707.5|151465.5|1728
1607036400000|2020-12-03 23:00:00|151903|151661|152028.9|151786.9|152061|151819|151657.1|151415.1|10755
1607040000000|2020-12-04 00:00:00|152024.3|151782.3|151922.2|151680.2|152098.1|151856.1|151818.5|151576.5|13605
1607043600000|2020-12-04 01:00:00|151923.7|151681.7|151880.3|151750.3|152173.7|151931.7|151822.9|151607.1|10019
1607047200000|2020-12-04 02:00:00|151916.3|151702.2|151714|151584|151941.2|151811.2|151711.4|151581.4|3602
1607050800000|2020-12-04 03:00:00|151723.3|151593.3|151810.3|151680.3|151957.5|151792.3|151678.9|151548.9|3557
1607054400000|2020-12-04 04:00:00|151813|151683|151717.2|151587.2|151815.1|151685.1|151664.9|151534.9|3116
1607058000000|2020-12-04 05:00:00|151717.5|151587.5|151815.6|151685.6|151843.5|151713.5|151685.6|151555.6|3225
1607061600000|2020-12-04 06:00:00|151815.8|151685.8|151670.7|151540.7|151906.2|151776.2|151567.6|151437.6|5953
1607065200000|2020-12-04 07:00:00|151660.3|151530.3|151806.3|151716.3|151828.8|151726|151497.5|151367.5|7299
1607068800000|2020-12-04 08:00:00|151805.5|151715.5|152341.5|152251.5|152408.2|152287.5|151660.5|151548.4|8427
1607072400000|2020-12-04 09:00:00|152344.2|152254.2|151951.2|151861.2|152383.5|152293.5|151835.5|151713.5|9121
1607076000000|2020-12-04 10:00:00|151951.1|151861.1|151810.5|151720.5|152179.9|152063|151803.3|151699.1|8293
1607079600000|2020-12-04 11:00:00|151811.5|151721.5|151842.1|151752.1|151977.5|151881.4|151701.3|151594.6|7834
1607083200000|2020-12-04 12:00:00|151841.5|151751.5|151679.4|151589.4|151900.3|151810.3|151327.1|151215.2|8483
1607086800000|2020-12-04 13:00:00|151683.3|151593.3|151782.4|151692.4|152239.7|152125.1|151536.2|151406.2|10850
1607090400000|2020-12-04 14:00:00|151784.4|151694.4|151544.6|151454.6|152258.1|152146.1|151531.2|151431.2|11293
1607094000000|2020-12-04 15:00:00|151542.8|151452.8|152109.7|152019.7|152317.3|152219.1|151540.8|151446.1|11408
1607097600000|2020-12-04 16:00:00|152108.7|152018.7|151803.7|151713.7|152275.4|152185.4|151721.5|151617.8|9634
1607101200000|2020-12-04 17:00:00|151803.8|151713.8|151816|151726|151868.8|151778.8|151625.4|151528.9|8464
1607104800000|2020-12-04 18:00:00|151806.7|151716.7|151776.6|151686.6|151960.6|151848.1|151656.6|151544.8|8508
1607108400000|2020-12-04 19:00:00|151775.8|151685.8|151794.4|151664.4|151943.3|151834.4|151734.8|151629.6|7343
1607112000000|2020-12-04 20:00:00|151794.1|151664.1|152056.8|151966.8|152138.9|152008.9|151787.3|151657.3|8385
1607115600000|2020-12-04 21:00:00|152055.9|151965.9|152473.6|152231.6|152538|152296|152043.3|151923.5|3195
1607288400000|2020-12-06 21:00:00|152311.5|152014.5|152383.7|152086.7|152433.2|152136.2|152027.5|151730.5|601
1607292000000|2020-12-06 22:00:00|152399.4|152102.4|152164.5|151917.5|152418|152127.4|151994.3|151744.5|1697
1607295600000|2020-12-06 23:00:00|152175.3|151928.3|152343.1|152096.1|152352.1|152129.8|152075|151828.9|6545
1607299200000|2020-12-07 00:00:00|152343.4|152096.4|152152.8|152022.8|152359.7|152134.5|152106.1|151952|3789
1607302800000|2020-12-07 01:00:00|152144.8|152014.8|152217.5|152087.5|152399.5|152236.2|152135.5|152005.5|5352
1607306400000|2020-12-07 02:00:00|152219.9|152089.9|152255.8|152125.8|152346.6|152158.5|152197.7|152030.6|5006
1607310000000|2020-12-07 03:00:00|152256.9|152126.9|152332.4|152202.4|152426.9|152284.3|152220.8|152090.8|3813
1607313600000|2020-12-07 04:00:00|152339.7|152209.7|152400.5|152270.5|152410.4|152280.4|152322.9|152153.6|3079
1607317200000|2020-12-07 05:00:00|152398.3|152268.3|152404.6|152274.6|152425|152295|152357.1|152227.1|3174
1607320800000|2020-12-07 06:00:00|152404.9|152274.9|152742.5|152612.5|152765.2|152635.2|152342.2|152212.2|4997
1607324400000|2020-12-07 07:00:00|152743.5|152613.5|152240.1|152150.1|152802|152677.8|152156.5|152058.2|8824
1607328000000|2020-12-07 08:00:00|152238.7|152148.7|152578.3|152488.3|152646.2|152516.2|152216.6|152116|9875
1607331600000|2020-12-07 09:00:00|152577.9|152487.9|152588.5|152498.5|153013.6|152918.4|152468.5|152378.5|10030
1607335200000|2020-12-07 10:00:00|152588.7|152498.7|152598.8|152508.8|152799.1|152709.1|152329.3|152239.3|9422
1607338800000|2020-12-07 11:00:00|152597.1|152507.1|152514.3|152424.3|152659.8|152569.8|152166.1|152076.1|9940
1607342400000|2020-12-07 12:00:00|152514.5|152424.5|152181.2|152091.2|152650.5|152560.5|152045.5|151955.5|9708
1607346000000|2020-12-07 13:00:00|152185.7|152095.7|151838.4|151748.4|152229.9|152139.9|151718|151601.1|9803
1607349600000|2020-12-07 14:00:00|151838.3|151748.3|151560.3|151470.3|151939.6|151849.6|151422.1|151332.1|10361
1607353200000|2020-12-07 15:00:00|151560.6|151470.6|151351.9|151261.9|151581.1|151491.1|151179.4|151089.4|11049
1607356800000|2020-12-07 16:00:00|151351.1|151261.1|151333.4|151243.4|151375.4|151285.4|151038.1|150948.1|10400
1607360400000|2020-12-07 17:00:00|151332.2|151242.2|151336.4|151246.4|151400.4|151310.4|151234.6|151144.6|9004
1607364000000|2020-12-07 18:00:00|151338.4|151248.4|151659.2|151569.2|151883.9|151793.9|151328|151238|9856
1607367600000|2020-12-07 19:00:00|151659.1|151569.1|151277.9|151147.9|151740.9|151634.4|151274|151147.9|8121
1607371200000|2020-12-07 20:00:00|151262.3|151132.3|151439.4|151309.4|151442.4|151336.8|151256.7|151132.3|9601
1607374800000|2020-12-07 21:00:00|151438.1|151308.1|151603.4|151361.4|151645.4|151440|151369.9|151258.8|4473
1607378400000|2020-12-07 22:00:00|151614.6|151372.6|151612.2|151370.2|151760.5|151518.5|151563.5|151321.5|1665
1607382000000|2020-12-07 23:00:00|151582.7|151340.7|151762.6|151520.6|151812.4|151570.4|151568.5|151326.5|8910
1607385600000|2020-12-08 00:00:00|151763.4|151521.4|151642.4|151512.4|151849.3|151607.3|151635|151429|8220
1607389200000|2020-12-08 01:00:00|151679.9|151477|151669.6|151456.4|151788.4|151607.3|151579.6|151402.1|8014
1607392800000|2020-12-08 02:00:00|151690.8|151457.4|151658.6|151528.6|151727.4|151560.5|151581.4|151400.8|9224
1607396400000|2020-12-08 03:00:00|151659.7|151529.7|151619.1|151489.1|151773.5|151643.5|151578.5|151422.6|7404
1607400000000|2020-12-08 04:00:00|151618.7|151488.7|151605.6|151475.6|151653.5|151523.5|151567.9|151437.9|3523
1607403600000|2020-12-08 05:00:00|151605.7|151475.7|151640.5|151510.5|151681.7|151558.8|151578|151432.8|6053
1607407200000|2020-12-08 06:00:00|151650.2|151520.2|151707.4|151577.4|151838|151708|151616.3|151506.2|8967
1607410800000|2020-12-08 07:00:00|151711.4|151581.4|151741.1|151651.1|152053.3|151924.3|151593.1|151503.1|9408
1607414400000|2020-12-08 08:00:00|151742.8|151652.8|151089.6|150999.6|152049|151959|151056.7|150966.7|10362
1607418000000|2020-12-08 09:00:00|151086.6|150996.6|150804.6|150714.6|151123.5|150998.2|150624.4|150494.4|10499
1607421600000|2020-12-08 10:00:00|150818.1|150688.1|150409.1|150319.1|150871.6|150777.9|150357.9|150267.9|9748
1607425200000|2020-12-08 11:00:00|150416.9|150326.9|150914.7|150824.7|151022|150915.7|150339.5|150249.5|9505
1607428800000|2020-12-08 12:00:00|150915.8|150825.8|150520.5|150430.5|150920.1|150830.1|150351.7|150261.7|9152
1607432400000|2020-12-08 13:00:00|150519.1|150429.1|150511.5|150421.5|150571.7|150481.7|150112.4|149999.1|10873
1607436000000|2020-12-08 14:00:00|150506.9|150416.9|150131.4|150041.4|150531.7|150441.7|150049.6|149945.6|11794
1607439600000|2020-12-08 15:00:00|150142.1|150052.1|150075.3|149985.3|150237.5|150147.5|149961.2|149871.2|11465
1607443200000|2020-12-08 16:00:00|150078.9|149988.9|150390.9|150300.9|150412.4|150301.9|150048.9|149958.9|10294
1607446800000|2020-12-08 17:00:00|150394|150304|150110.5|150020.5|150416.3|150321.8|150076.2|149986.2|10843
1607450400000|2020-12-08 18:00:00|150107.9|150017.9|149910.5|149820.5|150125.1|150033.6|149751|149645.4|9700
1607454000000|2020-12-08 19:00:00|149911.9|149821.9|150031.2|149901.2|150120|150018.5|149841.2|149732.3|9309
1607457600000|2020-12-08 20:00:00|150027.9|149897.9|149877.4|149747.4|150039.2|149909.2|149723.2|149606.6|9701
1607461200000|2020-12-08 21:00:00|149880.5|149750.5|150036.5|149794.5|150132|149890|149829.4|149702.6|5436
1607464800000|2020-12-08 22:00:00|150096.7|149854.7|150120.1|149878.1|150270.8|150028.8|150027.1|149785.1|2081
1607468400000|2020-12-08 23:00:00|150121.7|149879.7|150118.6|149876.6|150151.2|149946|150041.5|149800.6|5105
1607472000000|2020-12-09 00:00:00|150128|149886|149887.5|149757.5|150190.4|150005.2|149857.9|149701.4|5506
1607475600000|2020-12-09 01:00:00|149893.6|149763.6|149819.6|149689.6|149964.2|149795.9|149773.8|149628.5|3516
1607479200000|2020-12-09 02:00:00|149819.4|149689.4|149299|149169|149863.3|149733.3|149271.5|149141.5|3890
1607482800000|2020-12-09 03:00:00|149300|149170|149255.5|149125.5|149535.2|149305.6|149249.5|149116.6|5849
1607486400000|2020-12-09 04:00:00|149256.1|149126.1|149242.3|149112.3|149283.4|149164.7|149177|149047|4571
1607490000000|2020-12-09 05:00:00|149240.7|149110.7|149396.6|149266.6|149480.7|149350.7|149189|149059|5693
1607493600000|2020-12-09 06:00:00|149395.6|149265.6|149715.6|149585.6|149870.5|149740.5|149363.1|149233.1|6931
1607497200000|2020-12-09 07:00:00|149707.7|149577.7|149540.9|149410.9|149853.8|149734.4|149508.7|149374.2|8488
1607500800000|2020-12-09 08:00:00|149543.7|149413.7|149528.8|149438.8|149844.1|149732.6|149393|149298.3|10780
1607504400000|2020-12-09 09:00:00|149529|149439|149368.4|149278.4|149804.9|149714.9|149334.5|149244.5|10174
1607508000000|2020-12-09 10:00:00|149366.3|149276.3|149082.7|148952.7|149528.2|149438.2|148874.9|148784.9|9647
1607511600000|2020-12-09 11:00:00|149056.7|148926.7|149122.2|149032.2|149476.5|149386.5|148837.8|148747.8|9303
1607515200000|2020-12-09 12:00:00|149112.9|149022.9|149207.2|149117.2|149741.8|149651.8|149021.4|148931.4|10176
1607518800000|2020-12-09 13:00:00|149206.2|149116.2|149109.5|149019.5|149472.5|149382.5|148925.5|148835.5|11318
1607522400000|2020-12-09 14:00:00|149107.7|149017.7|149016.8|148926.8|149291.1|149201.1|148876.3|148786.3|11780
1607526000000|2020-12-09 15:00:00|149016.1|148926.1|149521.8|149431.8|149723.8|149633.8|149002.9|148912.9|11581
1607529600000|2020-12-09 16:00:00|149522.8|149432.8|149642.8|149552.8|150010.3|149920.3|149522.8|149432.8|10690
1607533200000|2020-12-09 17:00:00|149642.3|149552.3|149932.1|149842.1|150285.7|150195.7|149486.9|149396.9|10419
1607536800000|2020-12-09 18:00:00|149938.7|149848.7|150554.2|150464.2|150596|150506|149917.2|149827.2|10125
1607540400000|2020-12-09 19:00:00|150556.6|150466.6|150025.3|149935.3|150619.2|150529.2|149962.6|149872.6|10001
1607544000000|2020-12-09 20:00:00|150024.3|149934.3|149685|149595|150067.6|149977.6|149599.9|149509.9|9123
1607547600000|2020-12-09 21:00:00|149682.6|149592.6|149822.5|149580.5|149974.1|149807.8|149567.5|149463|4999
1607551200000|2020-12-09 22:00:00|149947.2|149705.2|149905|149663|150012.6|149770.6|149815|149573|1774
1607554800000|2020-12-09 23:00:00|149920.6|149678.6|149760.7|149630.7|150102.6|149860.6|149683.9|149477.8|6637
1607558400000|2020-12-10 00:00:00|149753.2|149623.2|149655.1|149565.1|149798.4|149668.4|149597.8|149474.2|5770
1607562000000|2020-12-10 01:00:00|149664.3|149534.3|149684.1|149594.1|149784|149629.6|149610.4|149480.4|4501
1607565600000|2020-12-10 02:00:00|149683.5|149593.5|149461.3|149331.3|149764.9|149647.7|149006|148803.8|5893
1607569200000|2020-12-10 03:00:00|149459.5|149329.5|149379.1|149249.1|149507.2|149360.2|149368.5|149185|3833
1607572800000|2020-12-10 04:00:00|149384.8|149254.8|149364.3|149234.3|149419.5|149289.5|149302.1|149151.8|3650
1607576400000|2020-12-10 05:00:00|149364.1|149234.1|149778.6|149648.6|149863.4|149648.6|149328.9|149198.9|4470
1607580000000|2020-12-10 06:00:00|149777.2|149647.2|150017.2|149887.2|150017.4|149887.4|149729.5|149526.8|4271
1607583600000|2020-12-10 07:00:00|150018.2|149888.2|149592.6|149502.6|150049.4|149932.5|149583.3|149478.8|8217
1607587200000|2020-12-10 08:00:00|149590.7|149500.7|149796.6|149666.6|149827.9|149737.9|149337.9|149247.9|9559
1607590800000|2020-12-10 09:00:00|149797.5|149667.5|150202.4|150112.4|150458.5|150368.5|149496|149369.4|9619
1607594400000|2020-12-10 10:00:00|150205.4|150115.4|150244.1|150154.1|150348.1|150258.1|149908.9|149818.9|4348
1607598000000|2020-12-10 11:00:00|150375.8|150285.8|150218.4|150128.4|150481.6|150391.6|150046.7|149956.7|10034
1607601600000|2020-12-10 12:00:00|150218.7|150128.7|150387.5|150257.5|150473.2|150383.2|150187.1|150079|10295
1607605200000|2020-12-10 13:00:00|150366.2|150276.2|150644.4|150554.4|150705.7|150615.7|149917.4|149789.5|11329
1607608800000|2020-12-10 14:00:00|150645.3|150555.3|150245.5|150155.5|151014.3|150924.3|150182.2|150092.2|11929
1607612400000|2020-12-10 15:00:00|150245.8|150155.8|150254.6|150164.6|150748.5|150658.5|150111.2|150021.2|12120
1607616000000|2020-12-10 16:00:00|150253.8|150163.8|150501.8|150411.8|150697.3|150607.3|150151|150061|10602
1607619600000|2020-12-10 17:00:00|150502.3|150412.3|150392.3|150302.3|150556.1|150466.1|150225.3|150108.4|9951
1607623200000|2020-12-10 18:00:00|150393|150303|150230.4|150100.4|150609.4|150479.4|150158.9|150047.8|10359
1607626800000|2020-12-10 19:00:00|150229.9|150099.9|150286.1|150156.1|150413.2|150305.3|150154.5|150024.5|8599
1607630400000|2020-12-10 20:00:00|150285.4|150155.4|150403|150273|150417.1|150287.1|150113.6|150011.2|8721
1607634000000|2020-12-10 21:00:00|150401.9|150271.9|150264.8|150134.8|150426.6|150296.6|150225.5|150084.2|4090
1607637600000|2020-12-10 22:00:00|150299.6|150085.1|150292.5|150068.4|150521.4|150279.4|150211.9|149992.9|2316
1607641200000|2020-12-10 23:00:00|150286.9|150070.4|150361.1|150119.1|150414.7|150238.9|150202.4|150039.9|6006
1607644800000|2020-12-11 00:00:00|150292.9|150162.9|150249|150119|150403.3|150230|150130.6|150000.6|7459
1607648400000|2020-12-11 01:00:00|150244.8|150114.8|150073|149943|150248.9|150118.9|150042.2|149918.3|6294
1607652000000|2020-12-11 02:00:00|150078.8|149948.8|150129.6|149999.6|150181.1|150051.1|150051.7|149935.2|4441
1607655600000|2020-12-11 03:00:00|150129|149999|150176.8|150046.8|150295.2|150130.8|150129|149997.8|6526
1607659200000|2020-12-11 04:00:00|150176.5|150046.5|150284.8|150154.8|150328.6|150196.2|150110|149960.7|4161
1607662800000|2020-12-11 05:00:00|150305.8|150175.8|150302.3|150172.3|150357.7|150227.7|150261|150131|4065
1607666400000|2020-12-11 06:00:00|150306.9|150176.9|150297.6|150167.6|150407.5|150277.5|150234.1|150104.1|5979
1607670000000|2020-12-11 07:00:00|150296.5|150166.5|150866.3|150736.3|150968.2|150838.2|150071.1|149941.1|9467
1607673600000|2020-12-11 08:00:00|150864.8|150734.8|151217.5|151127.5|151662|151559.3|150518.8|150428.8|10271
1607677200000|2020-12-11 09:00:00|151222.2|151132.2|151143.2|151013.2|151353.8|151253.7|150761.4|150654.2|9871
1607680800000|2020-12-11 10:00:00|151148.6|151018.6|151329|151239|151392.5|151302.5|150744.7|150654.7|9911
1607684400000|2020-12-11 11:00:00|151328.9|151238.9|151362.9|151272.9|151760.4|151670.4|151137.7|151030.6|10392
1607688000000|2020-12-11 12:00:00|151366.7|151276.7|151294.7|151204.7|151547.8|151450|150947.8|150857.8|10277
1607691600000|2020-12-11 13:00:00|151295.6|151205.6|151163.4|151073.4|151594.8|151492|151087.1|150997.1|11190
1607695200000|2020-12-11 14:00:00|151179.5|151089.5|151223.2|151093.2|151245.4|151155.4|150760.8|150670.8|11034
1607698800000|2020-12-11 15:00:00|151210.2|151080.2|151366|151276|151481.7|151391.7|150886.8|150796.8|11352
1607702400000|2020-12-11 16:00:00|151366.4|151276.4|151434.8|151304.8|151581.1|151491.1|151183.5|151093.5|10139
1607706000000|2020-12-11 17:00:00|151437.3|151307.3|151562.3|151432.3|151725.2|151621.4|151288.5|151198.5|9029
1607709600000|2020-12-11 18:00:00|151567.5|151437.5|151352.5|151222.5|151637|151530.8|151343.2|151215.5|8409
1607713200000|2020-12-11 19:00:00|151352.2|151222.2|151427.8|151297.8|151512.5|151382.5|151255|151125|7976
1607716800000|2020-12-11 20:00:00|151391.7|151301.7|151362|151120|151498.6|151368.6|151307.8|151077.9|6355
1607720400000|2020-12-11 21:00:00|151360.8|151118.8|151274.7|151032.7|151653.6|151490.2|151238.1|150996.1|2956
1607893200000|2020-12-13 21:00:00|151651|151359|151214|150917|151651|151359|151026.8|150729.8|52
1607896800000|2020-12-13 22:00:00|151081|150784|151020.9|150778.9|151337.7|151040.7|150827.7|150585.7|880
1607900400000|2020-12-13 23:00:00|151076.5|150834.5|150751.1|150509.1|151278.2|151036.2|150658.8|150416.8|4165
1607904000000|2020-12-14 00:00:00|150752|150510|150792.8|150568.4|150892.8|150717.7|150693.4|150451.4|4865
1607907600000|2020-12-14 01:00:00|150801.7|150573.7|150726.3|150596.3|150872.3|150690.5|150695.7|150509.6|3787
1607911200000|2020-12-14 02:00:00|150727.5|150597.5|150864|150734|150984.3|150826.5|150691.3|150518.9|4450
1607914800000|2020-12-14 03:00:00|150865.2|150735.2|150892.1|150762.1|150982.9|150818.5|150823.9|150637.1|3029
1607918400000|2020-12-14 04:00:00|150892.9|150762.9|150933|150803|150978.4|150835.1|150870.8|150686.7|3065
1607922000000|2020-12-14 05:00:00|150927.4|150797.4|151000.5|150870.5|151037|150898|150915.1|150746.5|3143
1607925600000|2020-12-14 06:00:00|151000.1|150870.1|150627.8|150497.8|151001.2|150871.2|150617.4|150487.4|4577
1607929200000|2020-12-14 07:00:00|150630.1|150500.1|150594.8|150464.8|150830.8|150700.8|150268.6|150163|7000
1607932800000|2020-12-14 08:00:00|150593.3|150463.3|150297.9|150207.9|150604.7|150496.9|150024.9|149934.9|9444
1607936400000|2020-12-14 09:00:00|150299.2|150209.2|150164.8|150074.8|150516.8|150426.8|150112.2|150022.2|9039
1607940000000|2020-12-14 10:00:00|150156.2|150066.2|150063.2|149973.2|150273.8|150170.3|149940.6|149850.6|9352
1607943600000|2020-12-14 11:00:00|150062.2|149972.2|149871.2|149781.2|150122.1|150032.1|149801.9|149711.9|9050
1607947200000|2020-12-14 12:00:00|149871.6|149781.6|150108.2|150018.2|150277.5|150174.5|149862.9|149772.9|8845
1607950800000|2020-12-14 13:00:00|150107|150017|149762.4|149672.4|150109.9|150019.9|149724.9|149634.9|9501
1607954400000|2020-12-14 14:00:00|149763.3|149673.3|150430.7|150340.7|150504.5|150414.5|149678.5|149588.5|10564
1607958000000|2020-12-14 15:00:00|150431.7|150341.7|150402.2|150312.2|150681.8|150591.8|150214.2|150124.2|11344
1607961600000|2020-12-14 16:00:00|150396.4|150306.4|150574.3|150484.3|150799|150709|150277.8|150177.5|10455
1607965200000|2020-12-14 17:00:00|150574.1|150484.1|150461.3|150371.3|150681.5|150577.9|150425.7|150335.7|9916
1607968800000|2020-12-14 18:00:00|150461.5|150371.5|150319.6|150229.6|150465.7|150375.7|150281.4|150191.4|6569
1607972400000|2020-12-14 19:00:00|150319.5|150229.5|150357.6|150227.6|150480.3|150363.3|150296|150166|7491
1607976000000|2020-12-14 20:00:00|150354.3|150224.3|150436.4|150306.4|150446.1|150334|150197.6|150084.8|8476
1607979600000|2020-12-14 21:00:00|150438.5|150308.5|150511.9|150269.9|150512|150333.3|150369.1|150211.6|3446
1607983200000|2020-12-14 22:00:00|150423.6|150181.6|150395.7|150153.7|150453.7|150211.7|150220.8|149978.8|1561
1607986800000|2020-12-14 23:00:00|150349.2|150107.2|150406.1|150164.1|150434.7|150192.7|150170.8|149976.6|6499
1607990400000|2020-12-15 00:00:00|150399.7|150157.7|150324.4|150117.7|150476.5|150293.3|150140.8|150010.8|6582
1607994000000|2020-12-15 01:00:00|150286.2|150156.2|150334.3|150204.3|150465.1|150335.1|150154.2|150024.2|4903
1607997600000|2020-12-15 02:00:00|150333.5|150203.5|150400.4|150270.4|150500.4|150370.4|150266.6|150136.6|4514
1608001200000|2020-12-15 03:00:00|150395.8|150265.8|150581.8|150451.8|150686.4|150556.4|150354.4|150224.4|4984
1608004800000|2020-12-15 04:00:00|150588.8|150458.8|150635.1|150505.1|150699.2|150543.1|150565.5|150386.6|4294
1608008400000|2020-12-15 05:00:00|150634.9|150504.9|150627.3|150497.3|150683.1|150553.1|150584|150454|4396
1608012000000|2020-12-15 06:00:00|150627.6|150497.6|150528.2|150398.2|150672.7|150542.7|150456.4|150326.4|4970
1608015600000|2020-12-15 07:00:00|150529.5|150399.5|150310.5|150220.5|150541.1|150411.1|149935.9|149825.4|8338
1608019200000|2020-12-15 08:00:00|150310.8|150220.8|149885.3|149795.3|150364.5|150263.8|149830.2|149728|9730
1608022800000|2020-12-15 09:00:00|149884.9|149794.9|149532.4|149442.4|150003.8|149913.8|149441.8|149351.8|9444
1608026400000|2020-12-15 10:00:00|149532.1|149442.1|149594.2|149504.2|149616.7|149526.7|149275.1|149185.1|10001
1608030000000|2020-12-15 11:00:00|149593.5|149503.5|149663.8|149573.8|149824.3|149734.3|149503.6|149413.6|8425
1608033600000|2020-12-15 12:00:00|149660.5|149570.5|149908.8|149818.8|149927.6|149837.6|149506.4|149416.4|9690
1608037200000|2020-12-15 13:00:00|149911.2|149821.2|149603.6|149513.6|149939.3|149849.3|149390.4|149300.4|10348
1608040800000|2020-12-15 14:00:00|149604.4|149514.4|149350|149260|149616.5|149526.5|149213.5|149123.5|10752
1608044400000|2020-12-15 15:00:00|149341.3|149251.3|148932.8|148842.8|149347|149257|148806.9|148716.9|10539
1608048000000|2020-12-15 16:00:00|148935.8|148845.8|148951.8|148861.8|149154.4|149064.4|148867.7|148777.7|10201
1608051600000|2020-12-15 17:00:00|148951.2|148861.2|148932.9|148842.9|149095.5|149005.5|148892.3|148802.3|8704
1608055200000|2020-12-15 18:00:00|148934.3|148844.3|149133.3|149043.3|149213.1|149123.1|148899.6|148809|8541
1608058800000|2020-12-15 19:00:00|149133.2|149043.2|148949.8|148859.8|149202.7|149112.7|148936.7|148846.7|8524
1608062400000|2020-12-15 20:00:00|148950.3|148860.3|148891.1|148801.1|149008.8|148918.8|148883.6|148773.6|9039
1608066000000|2020-12-15 21:00:00|148890.5|148800.5|148896.1|148667.3|148966.3|148847.6|148832.2|148638.3|3661
1608069600000|2020-12-15 22:00:00|148883.3|148650|148917|148787|149107.9|148918.4|148777.2|148535.2|2766
1608073200000|2020-12-15 23:00:00|148976.1|148749.5|148917|148787|149126.6|148921.1|148884.9|148716.7|3945
1608076800000|2020-12-16 00:00:00|148916.4|148786.4|149138.1|149008.1|149154|149024|148889|148759|4539
1608080400000|2020-12-16 01:00:00|149138|149008|149185.4|149055.4|149288.5|149158.5|149118.9|148988.9|6036
1608084000000|2020-12-16 02:00:00|149194.9|149064.9|149144|149014|149211|149081|149119|148989|4397
1608087600000|2020-12-16 03:00:00|149149.1|149019.1|149096.6|148887.5|149192.1|149062.1|148931|148790.5|5440
1608091200000|2020-12-16 04:00:00|149096|148887.8|149003.1|148780.3|149167|148993.5|148955.9|148770.4|4428
1608094800000|2020-12-16 05:00:00|149006.3|148784.3|148962.4|148832.4|149046.3|148916.3|148937.1|148773.9|3999
1608098400000|2020-12-16 06:00:00|148964.6|148834.6|148873|148743|149039.5|148909.5|148827.3|148688.2|4863
1608102000000|2020-12-16 07:00:00|148880.3|148750.3|148864.4|148734.4|148931.1|148815.2|148607|148517|8385
1608105600000|2020-12-16 08:00:00|148864.5|148734.5|148430.8|148340.8|148927|148837|148417.7|148327.7|10443
1608109200000|2020-12-16 09:00:00|148430|148340|148423.2|148333.2|148570.9|148465.5|148227.9|148137.9|9479
1608112800000|2020-12-16 10:00:00|148422.2|148332.2|148790.3|148700.3|148839.6|148749.6|148413.3|148323.3|8540
1608116400000|2020-12-16 11:00:00|148791.6|148701.6|148839|148749|149003.3|148913.3|148710.2|148620.2|8919
1608120000000|2020-12-16 12:00:00|148836.5|148746.5|148565.3|148475.3|148942.2|148852.2|148551.3|148461.3|9439
1608123600000|2020-12-16 13:00:00|148566.4|148476.4|148889.6|148799.6|148987.8|148857.8|148564.5|148474.5|10847
1608127200000|2020-12-16 14:00:00|148895.2|148805.2|148932.7|148842.7|149034.2|148944.2|148766|148676|10877
1608130800000|2020-12-16 15:00:00|148939.4|148849.4|148515.8|148425.8|149061.3|148971.3|148475|148385|10931
1608134400000|2020-12-16 16:00:00|148514.7|148424.7|148519.6|148429.6|148557.4|148467.4|148263.8|148173.8|9874
1608138000000|2020-12-16 17:00:00|148513.4|148423.4|148469.5|148379.5|148650.2|148560.2|148417.9|148302.3|8274
1608141600000|2020-12-16 18:00:00|148468|148378|148402|148160|148527.2|148427.9|148301.1|148130.5|7351
1608145200000|2020-12-16 19:00:00|148380.9|148138.9|148542.9|148412.9|148975.5|148845.5|148334.5|148092.5|9771
1608148800000|2020-12-16 20:00:00|148544.3|148414.3|148329.7|148199.7|148566.9|148436.9|148273.8|148143.8|9167
1608152400000|2020-12-16 21:00:00|148325.9|148195.9|148284.2|148059.1|148395.1|148265.1|148148.7|147966|3950
1608156000000|2020-12-16 22:00:00|148288.8|148046.8|148266.8|148024.8|148354.5|148153.4|148223.7|148008.6|1906
1608159600000|2020-12-16 23:00:00|148310.2|148068.2|148287.1|148157.1|148361.9|148180.9|148206.4|147998.4|4599
1608163200000|2020-12-17 00:00:00|148278.9|148148.9|148178.5|148048.5|148327.2|148197.2|148144.7|148014.7|5179
1608166800000|2020-12-17 01:00:00|148177.6|148047.6|148154.7|148024.7|148215.1|148085.1|148011.8|147888.2|6104
1608170400000|2020-12-17 02:00:00|148162.7|148032.7|148085.1|147995.1|148180.9|148050.9|148083.1|147955|5588
1608174000000|2020-12-17 03:00:00|148083.1|147993.1|147965.8|147835.8|148114.5|147996.6|147925.3|147806.1|4352
1608177600000|2020-12-17 04:00:00|147975.9|147845.9|147871.3|147741.3|148049|147898|147680|147550|6259
1608181200000|2020-12-17 05:00:00|147863.7|147733.7|147975.8|147845.8|148016.1|147906.9|147824.2|147694.2|5604
1608184800000|2020-12-17 06:00:00|147984.4|147854.4|147870.9|147740.9|148039.5|147909.5|147814.8|147684.8|5476
1608188400000|2020-12-17 07:00:00|147869.3|147739.3|147630.5|147540.5|147893.8|147790.1|147619.6|147496.4|8688
1608192000000|2020-12-17 08:00:00|147624.8|147534.8|147479.2|147389.2|147720|147630|147334.6|147244.6|10099
1608195600000|2020-12-17 09:00:00|147479.7|147389.7|147737.9|147647.9|147789.1|147668.8|147390.5|147300.5|9967
1608199200000|2020-12-17 10:00:00|147732.8|147642.8|147378.2|147288.2|147766|147676|147282.5|147192.5|9336
1608202800000|2020-12-17 11:00:00|147378.5|147288.5|146785.9|146695.9|147384.1|147294.1|146761.2|146649.6|9576
1608206400000|2020-12-17 12:00:00|146784.4|146694.4|146990.2|146900.2|147094.5|147004.5|146769.3|146679.3|10197
1608210000000|2020-12-17 13:00:00|146986.6|146896.6|147166.7|147076.7|147212.6|147122.6|146778.3|146688.3|10602
1608213600000|2020-12-17 14:00:00|147167.9|147077.9|146914.4|146824.4|147184.9|147094.9|146793.1|146703.1|10785
1608217200000|2020-12-17 15:00:00|146910.5|146820.5|146890.8|146800.8|146932.8|146842.8|146692.3|146602.3|10487
1608220800000|2020-12-17 16:00:00|146893.1|146803.1|146740.8|146650.8|146966.3|146876.3|146714.8|146624.8|10219
1608224400000|2020-12-17 17:00:00|146740.6|146650.6|146596.2|146506.2|146834.5|146744.5|146555.8|146465.8|9192
1608228000000|2020-12-17 18:00:00|146590.6|146500.6|146747.9|146617.9|146811.2|146694.9|146432.1|146342.1|8092
1608231600000|2020-12-17 19:00:00|146745.1|146615.1|146714.9|146584.9|146761.2|146658.9|146447.6|146357.6|8124
1608235200000|2020-12-17 20:00:00|146714.8|146584.8|146646.6|146516.6|146714.8|146595.7|146589|146480.4|7845
1608238800000|2020-12-17 21:00:00|146638.4|146508.4|146525.7|146395.7|146651.3|146539.7|146440.9|146266.3|4592
1608242400000|2020-12-17 22:00:00|146540.7|146318|146435.9|146193.9|146681.1|146439.1|146376.6|146134.6|1947
1608246000000|2020-12-17 23:00:00|146501.8|146259.8|146518.3|146388.3|146572.4|146397.2|146412.6|146233.4|3901
1608249600000|2020-12-18 00:00:00|146518.7|146388.7|146728.9|146491.8|146777.7|146589.9|146448.8|146318.8|6177
1608253200000|2020-12-18 01:00:00|146735.2|146493.2|146844.6|146602.6|146910.2|146724.3|146584.6|146375.7|8124
1608256800000|2020-12-18 02:00:00|146845.7|146603.7|147041.9|146911.9|147073.7|146943.7|146709.8|146538.9|6276
1608260400000|2020-12-18 03:00:00|147042|146912|147033.5|146903.5|147061.3|146931.3|146963|146833|8529
1608264000000|2020-12-18 04:00:00|147027.1|146897.1|147068|146938|147116.5|146986.5|146990.1|146860.1|8374
1608267600000|2020-12-18 05:00:00|147073.5|146943.5|147222.7|147092.7|147227.3|147101.8|147052.1|146922.1|7223
1608271200000|2020-12-18 06:00:00|147223.3|147093.3|146798.8|146668.8|147240.7|147124.7|146749.1|146619.1|4952
1608274800000|2020-12-18 07:00:00|146791.1|146661.1|147067.6|146937.6|147163.2|147063|146669.9|146539.9|9304
1608278400000|2020-12-18 08:00:00|147063|146933|146226.7|146136.7|147090.3|146984.5|146168.6|146078.6|9860
1608282000000|2020-12-18 09:00:00|146225.4|146135.4|146297.5|146207.5|146425.2|146335.2|146006.1|145916.1|9224
1608285600000|2020-12-18 10:00:00|146305.2|146215.2|146318|146228|146544.9|146454.9|146189.3|146099.3|9108
1608289200000|2020-12-18 11:00:00|146318.2|146228.2|145783.5|145693.5|146326.9|146236.9|145672|145582|9860
1608292800000|2020-12-18 12:00:00|145780.9|145690.9|145556.5|145466.5|145817|145727|145200.7|145110.7|10380
1608296400000|2020-12-18 13:00:00|145556.8|145466.8|145750.8|145660.8|145959|145869|145547.4|145457.4|10165
1608300000000|2020-12-18 14:00:00|145758.3|145668.3|145593.1|145503.1|145911.2|145821.2|145439.7|145349.7|10949
1608303600000|2020-12-18 15:00:00|145589.8|145499.8|145683.9|145593.9|145959.3|145869.3|145435.8|145345.8|10688
1608307200000|2020-12-18 16:00:00|145677.9|145587.9|145411.2|145321.2|145688.1|145598.1|145211|145121|10425
1608310800000|2020-12-18 17:00:00|145408.8|145318.8|145624|145534|145685.8|145595.8|145333.8|145243.8|9919
1608314400000|2020-12-18 18:00:00|145625.1|145535.1|145703.2|145613.2|145734.5|145644.5|145532.7|145442.7|8854
1608318000000|2020-12-18 19:00:00|145700.8|145610.8|145689.2|145599.2|145909.8|145804.5|145675.7|145585.7|9054
1608321600000|2020-12-18 20:00:00|145689.5|145599.5|145691.5|145561.5|145826.7|145614.8|145441.2|145199.2|8259
1608325200000|2020-12-18 21:00:00|145691|145561|145577.7|145335.7|145763.5|145573.5|145429|145277.6|4412
1608498000000|2020-12-20 21:00:00|146825.8|146528.8|146827.7|146530.7|147007.8|146710.8|146552|146255|285
1608501600000|2020-12-20 22:00:00|146828.5|146531.5|146827.1|146585.1|147075.6|146833.6|146617.9|146375.9|2333
1608505200000|2020-12-20 23:00:00|146828.5|146586.5|147341|147099|147397.6|147217.9|146688.8|146477.8|6688
1608508800000|2020-12-21 00:00:00|147345.2|147103.2|147230.1|146988.1|147382.9|147140.9|146818.8|146576.8|6442
1608512400000|2020-12-21 01:00:00|147222.5|146980.5|147190.1|146948.1|147267.5|147063|146815.9|146573.9|6339
1608516000000|2020-12-21 02:00:00|147184.5|146942.5|147118.2|146988.2|147625.8|147445.4|146847.5|146605.5|5506
1608519600000|2020-12-21 03:00:00|147118.8|146988.8|147460.8|147330.8|147572|147384.4|147065.1|146839.8|4798
1608523200000|2020-12-21 04:00:00|147464.1|147334.1|147674.2|147544.2|147769|147556.3|147405.3|147226.9|4379
1608526800000|2020-12-21 05:00:00|147669.7|147539.7|147660.7|147530.7|147819.7|147635.9|147623.8|147475.4|4208
1608530400000|2020-12-21 06:00:00|147665.1|147535.1|147683.4|147553.4|147803.6|147650.2|147480.7|147312.2|6118
1608534000000|2020-12-21 07:00:00|147680.6|147550.6|147662.7|147532.7|148032.4|147942.4|147403.6|147292.3|9705
1608537600000|2020-12-21 08:00:00|147673|147543|147895.2|147805.2|148520.7|148430.7|147466|147376|11304
1608541200000|2020-12-21 09:00:00|147894.3|147804.3|148714.3|148624.3|148810.2|148720.2|147827.8|147737.8|10844
1608544800000|2020-12-21 10:00:00|148715.8|148625.8|148789.4|148699.4|149171.3|149081.3|148540|148450|11663
1608548400000|2020-12-21 11:00:00|148788.8|148698.8|148626.3|148536.3|148951.6|148842.4|148341.7|148251.7|10848
1608552000000|2020-12-21 12:00:00|148623.6|148533.6|148541.4|148451.4|148916.8|148826.8|148422.6|148332.6|11171
1608555600000|2020-12-21 13:00:00|148539.6|148449.6|147948.8|147858.8|148793.5|148689|147814.1|147724.1|10916
1608559200000|2020-12-21 14:00:00|147945.2|147855.2|147203.6|147113.6|148010.9|147920.9|147107.5|147007.4|10278
1608562800000|2020-12-21 15:00:00|147199|147109|146633.9|146543.9|147384.8|147278.8|146574.7|146484.7|10647
1608566400000|2020-12-21 16:00:00|146637.1|146547.1|145797.9|145707.9|146665.5|146575.5|145736.1|145610.6|10832
1608570000000|2020-12-21 17:00:00|145799.2|145709.2|145657.9|145567.9|145934.3|145844.3|145469.1|145379.1|10230
1608573600000|2020-12-21 18:00:00|145658.2|145568.2|145873|145783|145915.5|145825.5|145640|145550|9313
1608577200000|2020-12-21 19:00:00|145872|145782|145696.1|145566.1|145934.6|145844.6|145675.3|145545.3|9546
1608580800000|2020-12-21 20:00:00|145698.7|145568.7|146144.1|146014.1|146264.6|146135.8|145667.2|145552.4|8989
1608584400000|2020-12-21 21:00:00|146153.8|146023.8|146012|145770|146214.1|146084.1|145846.1|145604.1|3348
1608588000000|2020-12-21 22:00:00|146014.3|145772.3|146148.6|145906.6|146184.5|145942.5|145850.1|145608.1|1760
1608591600000|2020-12-21 23:00:00|146151.9|145909.9|146167.5|145925.5|146436.6|146194.6|145997.9|145755.9|5128
1608595200000|2020-12-22 00:00:00|146181.2|145939.2|146431.3|146301.3|146489.2|146315.4|146051.3|145864.8|5755
1608598800000|2020-12-22 01:00:00|146431.2|146301.2|146344.4|146137.4|146447|146301.4|146062.6|145862.2|7040
1608602400000|2020-12-22 02:00:00|146342.1|146135.4|146229|146099|146420.2|146211.6|146225.3|146062.7|3933
1608606000000|2020-12-22 03:00:00|146233.5|146103.5|146507.6|146377.6|146614.9|146451.2|146210.1|146030|4096
1608609600000|2020-12-22 04:00:00|146501.1|146371.1|146731.2|146601.2|146873.5|146743.5|146495|146314.8|5121
1608613200000|2020-12-22 05:00:00|146730.1|146600.1|146815.1|146685.1|146864.5|146734.5|146669.4|146508.2|4471
1608616800000|2020-12-22 06:00:00|146809|146679|146884.1|146754.1|146944.9|146830.8|146557.8|146388.8|5823
1608620400000|2020-12-22 07:00:00|146882|146752|146454.6|146324.6|146923|146806.6|146090.5|146000.5|8935
1608624000000|2020-12-22 08:00:00|146464.2|146334.2|145855.5|145765.5|146547.7|146457.7|145712.4|145622.4|10160
1608627600000|2020-12-22 09:00:00|145857.4|145767.4|146265.9|146175.9|146265.9|146175.9|145592.7|145502.7|9495
1608631200000|2020-12-22 10:00:00|146265.2|146175.2|145964.3|145874.3|146528.5|146438.5|145943.1|145853.1|9608
1608634800000|2020-12-22 11:00:00|145976.4|145886.4|146152.2|146062.2|146403.8|146313.8|145968.8|145878.8|9154
1608638400000|2020-12-22 12:00:00|146157.1|146067.1|145951.3|145861.3|146186.4|146096.4|145753.9|145663.9|9851
1608642000000|2020-12-22 13:00:00|145949.1|145859.1|146098.4|145968.4|146336.7|146230.7|145834.7|145744.7|9498
1608645600000|2020-12-22 14:00:00|146099|145969|146480.6|146350.6|146571.9|146481.9|145891.4|145778|10182
1608649200000|2020-12-22 15:00:00|146481.1|146351.1|146635.5|146545.5|146709.6|146579.6|146315.6|146205.6|9786
1608652800000|2020-12-22 16:00:00|146630.2|146540.2|146716.6|146586.6|146813|146701.2|146291.2|146201.2|9866
1608656400000|2020-12-22 17:00:00|146721.7|146591.7|146755.5|146625.5|146812|146689|146606.9|146471|7986
1608660000000|2020-12-22 18:00:00|146756.6|146626.6|146854.4|146764.4|146912.5|146806.5|146704.6|146593|7653
1608663600000|2020-12-22 19:00:00|146856.9|146766.9|146788|146658|146893.4|146799.1|146788|146658|5844
1608667200000|2020-12-22 20:00:00|146765.9|146635.9|146950.2|146820.2|147004.2|146888.7|146720.9|146590.9|7020
1608670800000|2020-12-22 21:00:00|146950.3|146820.3|146956.5|146714.5|147002.6|146825.9|146901.1|146687|2647
1608674400000|2020-12-22 22:00:00|146921.6|146679.6|146971.9|146841.9|147056.8|146848.9|146747.7|146505.7|1831
1608678000000|2020-12-22 23:00:00|147011.5|146786.6|146881.5|146751.5|147062.8|146871.3|146856.6|146726.6|4020
1608681600000|2020-12-23 00:00:00|146881.6|146751.6|146987.7|146760.3|147009.8|146803.1|146352.4|146222.4|6881
1608685200000|2020-12-23 01:00:00|146984.7|146749.5|147095.9|146853.9|147208.2|147031.4|146796.6|146554.6|4950
1608688800000|2020-12-23 02:00:00|147096|146854|146928.3|146686.3|147110.3|146928.5|146891|146649|6108
1608692400000|2020-12-23 03:00:00|146929.9|146688.6|146889.3|146647.3|147032.3|146790.3|146658.1|146438.8|10118
1608696000000|2020-12-23 04:00:00|146909.9|146667.9|146592.3|146462.3|146929.7|146687.7|146553|146381.9|9194
1608699600000|2020-12-23 05:00:00|146594.8|146464.8|146867.4|146625.4|146879.8|146637.8|146570.7|146422.2|13806
1608703200000|2020-12-23 06:00:00|146872.9|146630.9|146791.2|146585|147005.4|146763.4|146689.8|146531.2|5010
1608706800000|2020-12-23 07:00:00|146748.2|146618.2|145932.5|145842.5|146754.4|146624.4|145844.7|145714.7|9439
1608710400000|2020-12-23 08:00:00|145942.3|145852.3|145987.7|145897.7|146087.3|145997.3|145808.4|145718.4|9644
1608714000000|2020-12-23 09:00:00|145989.3|145899.3|146102.4|146012.4|146235.1|146145.1|145906.7|145816.7|8832
1608717600000|2020-12-23 10:00:00|146101.4|146011.4|145719.8|145629.8|146205|146115|145596.4|145506.4|9922
1608721200000|2020-12-23 11:00:00|145720.5|145630.5|145712.5|145622.5|145775.2|145685.2|145551.4|145461.4|8549
1608724800000|2020-12-23 12:00:00|145713.7|145623.7|146095|146005|146110.2|146020.2|145709.3|145619.3|9498
1608728400000|2020-12-23 13:00:00|146100.3|146010.3|145866.3|145776.3|146377.9|146287.9|145748.6|145658.6|9420
1608732000000|2020-12-23 14:00:00|145866|145776|145769.6|145679.6|145940.4|145850.4|145555.7|145465.7|10961
1608735600000|2020-12-23 15:00:00|145771.4|145681.4|145998.9|145908.9|146247.7|146157.7|145643.7|145553.7|11275
1608739200000|2020-12-23 16:00:00|146005.7|145915.7|145879.4|145789.4|146043.5|145953.5|145764.5|145674.5|10927
1608742800000|2020-12-23 17:00:00|145876.3|145786.3|146090.1|146000.1|146245.4|146155.4|145842.9|145752.9|9646
1608746400000|2020-12-23 18:00:00|146091.8|146001.8|145902.5|145812.5|146145|146055|145811.5|145721.5|6862
1608750000000|2020-12-23 19:00:00|145903.9|145813.9|145983|145893|146076.1|145986.1|145812.1|145722.1|7370
1608753600000|2020-12-23 20:00:00|145980.2|145890.2|145905.1|145815.1|146147.5|146057.5|145855|145765|8728
1608757200000|2020-12-23 21:00:00|145933.1|145843.1|146092.3|145850.3|146164.3|145993.4|145916.5|145817|5477
1608760800000|2020-12-23 22:00:00|146048|145806|145999.1|145869.1|146201|145959|145899.5|145730.1|1687
1608764400000|2020-12-23 23:00:00|146042.9|145800.9|146002.6|145912.6|146250.2|146044.9|145983.9|145800.9|6154
1608768000000|2020-12-24 00:00:00|146001.5|145911.5|145962|145872|146237|146077.6|145915.3|145815.1|4373
1608771600000|2020-12-24 01:00:00|145962.7|145872.7|146117.4|145875.4|146169.8|146020|145718.8|145581.2|6111
1608775200000|2020-12-24 02:00:00|146119.3|145877.3|145908.9|145818.9|146146.9|145989.3|145775.9|145643.7|6498
1608778800000|2020-12-24 03:00:00|145913.4|145823.4|145951.5|145861.5|146142.2|145982.7|145859.5|145704.5|4122
1608782400000|2020-12-24 04:00:00|145951.8|145861.8|146106.9|146016.9|146133.8|146043.8|145910.9|145820.9|3276
1608786000000|2020-12-24 05:00:00|146101.2|146011.2|146142.9|146052.9|146166.6|146076.6|146059|145969|3672
1608789600000|2020-12-24 06:00:00|146146.1|146056.1|145916.9|145826.9|146231|146141|145838.8|145720.5|6073
1608793200000|2020-12-24 07:00:00|145901.4|145811.4|145991|145901|146075.2|145985.2|145856.1|145766.1|7902
1608796800000|2020-12-24 08:00:00|145998.9|145908.9|145955.3|145865.3|146081|145991|145801.1|145711.1|8147
1608800400000|2020-12-24 09:00:00|145954.9|145864.9|146246.1|146156.1|146377.4|146287.4|145898|145808|7642
1608804000000|2020-12-24 10:00:00|146247.9|146157.9|146595.1|146505.1|146897.6|146807.6|146246.4|146156.4|7696
1608807600000|2020-12-24 11:00:00|146594.6|146504.6|146460.3|146370.3|146786.9|146696.9|146448.8|146358.8|8071
1608811200000|2020-12-24 12:00:00|146462.6|146372.6|146314.9|146224.9|146564.7|146474.7|146264|146174|8408
1608814800000|2020-12-24 13:00:00|146304.1|146214.1|146090.7|146000.7|146323.3|146233.3|146066.6|145976.6|7304
1608818400000|2020-12-24 14:00:00|146092.3|146002.3|146241.9|146151.9|146254|146164|146009.4|145919.4|7555
1608822000000|2020-12-24 15:00:00|146245.8|146155.8|146225.9|146135.9|146322.1|146232.1|146211.3|146121.3|8009
1608825600000|2020-12-24 16:00:00|146225.3|146135.3|146246.5|146156.5|146384.4|146294.4|146090.2|146000.2|8777
1608829200000|2020-12-24 17:00:00|146246.6|146156.6|146422.8|146332.8|146624.9|146504.3|146048.5|145958.5|7904
1608832800000|2020-12-24 18:00:00|146459.3|146369.3|146300.6|146058.6|146695.1|146523.2|146083.7|145841.7|4350
1608836400000|2020-12-24 19:00:00|146297.3|146055.3|146398|146156|146483.8|146241.8|146141.1|145899.1|2064
1608840000000|2020-12-24 20:00:00|146329.4|146087.4|146198.7|145956.7|146401.5|146159.5|146122.8|145880.8|708
1608843600000|2020-12-24 21:00:00|146200.9|145958.9|146145.9|145903.9|146368.2|146126.2|146122.8|145880.8|717
1609102800000|2020-12-27 21:00:00|146712.2|146532.2|147023.2|146726.2|147023.2|146726.2|146598.5|146301.5|112
1609106400000|2020-12-27 22:00:00|146996.1|146699.1|146280.1|146033.1|146996.8|146699.8|146090.3|145793.3|1893
1609110000000|2020-12-27 23:00:00|146280|146033|146459.4|146217.4|146711.7|146480|146120.2|145947.6|5802
1609113600000|2020-12-28 00:00:00|146457.3|146215.3|146544.9|146454.9|146675.3|146506.5|146418|146176|4151
1609117200000|2020-12-28 01:00:00|146545.8|146455.8|146224.4|146094.4|146562.3|146472.3|146111.9|145965.5|4403
1609120800000|2020-12-28 02:00:00|146263.5|146021.5|145889|145799|146281.4|146096.1|145803.5|145669.8|4103
1609124400000|2020-12-28 03:00:00|145889.2|145799.2|145784.9|145654.9|146012.5|145879.4|145707.7|145553.9|3911
1609128000000|2020-12-28 04:00:00|145768.5|145638.5|145790.1|145700.1|145911.3|145733.6|145720.1|145541.7|2742
1609131600000|2020-12-28 05:00:00|145784.6|145694.6|145760|145670|145822|145732|145732.2|145566|4071
1609135200000|2020-12-28 06:00:00|145758.7|145668.7|145741.5|145651.5|145826.6|145717|145731|145584.6|3066
1609138800000|2020-12-28 07:00:00|145756.8|145666.8|145543.5|145453.5|145758.2|145668.2|145468.4|145378.4|5781
1609142400000|2020-12-28 08:00:00|145539.2|145449.2|145679.9|145589.9|145991.4|145901.4|145501.8|145411.8|7473
1609146000000|2020-12-28 09:00:00|145679.3|145589.3|145715.8|145625.8|145815.1|145725.1|145552.7|145462.7|6968
1609149600000|2020-12-28 10:00:00|145715.7|145625.7|145693.8|145603.8|145831.5|145741.5|145568.3|145478.3|8738
1609153200000|2020-12-28 11:00:00|145687.6|145597.6|145860.3|145770.3|146037.8|145947.8|145606.4|145516.4|8438
1609156800000|2020-12-28 12:00:00|145860.7|145770.7|145671.4|145581.4|146021.6|145931.6|145659.1|145569.1|8516
1609160400000|2020-12-28 13:00:00|145671.9|145581.9|146226.9|146136.9|146353.8|146263.8|145630.5|145540.5|9602
1609164000000|2020-12-28 14:00:00|146226.3|146136.3|146129|146039|146381.7|146291.7|146025.8|145865|9214
1609167600000|2020-12-28 15:00:00|146120.6|146030.6|146478.8|146388.8|146494.7|146404.7|146043.8|145953.8|9642
1609171200000|2020-12-28 16:00:00|146473.6|146383.6|146357.8|146267.8|146599.1|146509.1|146347.7|146257.7|8510
1609174800000|2020-12-28 17:00:00|146359.4|146269.4|146319.9|146229.9|146391.3|146301.3|146151.9|146061.9|6893
1609178400000|2020-12-28 18:00:00|146320|146230|146588.2|146498.2|146625.4|146535.4|146273.5|146183.5|7699
1609182000000|2020-12-28 19:00:00|146589.4|146499.4|146268.7|146178.7|146640.9|146550.9|146268.7|146178.7|7202
1609185600000|2020-12-28 20:00:00|146257.9|146167.9|146523.1|146433.1|146651.4|146561.4|146245.1|146155.1|7369
1609189200000|2020-12-28 21:00:00|146511.7|146421.7|146602.4|146360.4|146624.1|146484.4|146262.1|146059|6526
1609192800000|2020-12-28 22:00:00|146598.2|146356.2|146533.4|146291.4|146635.3|146393.3|146492.3|146250.3|1831
1609196400000|2020-12-28 23:00:00|146560.8|146318.8|146511.1|146269.1|146635.1|146444.1|146242|146061.6|5693
1609200000000|2020-12-29 00:00:00|146510.7|146268.7|146464.8|146222.8|146538.5|146335.6|146333.2|146091.2|7528
1609203600000|2020-12-29 01:00:00|146479.9|146237.9|146439.4|146197.4|146515.7|146363.2|146167.3|146042.6|6387
1609207200000|2020-12-29 02:00:00|146439.1|146197.1|146185.9|146055.9|146488.8|146246.8|146113.2|145956.1|5074
1609210800000|2020-12-29 03:00:00|146186.3|146056.3|146125.5|146035.5|146238|146112.3|146088|145937.8|3742
1609214400000|2020-12-29 04:00:00|146122.9|146032.9|146104.3|146014.3|146164.4|146074.4|146057.6|145912.2|4257
1609218000000|2020-12-29 05:00:00|146109.9|146019.9|145981.4|145891.4|146142.9|146052.9|145969.9|145879.9|3624
1609221600000|2020-12-29 06:00:00|145982.9|145892.9|145969.5|145879.5|146014.4|145924.4|145776.5|145686.5|4299
1609225200000|2020-12-29 07:00:00|145973.9|145883.9|146135.5|146045.5|146146.1|146056.1|145625.6|145535.6|7402
1609228800000|2020-12-29 08:00:00|146125.9|146035.9|147030.9|146940.9|147037|146947|146099.5|146009.5|8543
1609232400000|2020-12-29 09:00:00|147031.2|146941.2|146849.9|146759.9|147122.5|147032.5|146815.7|146725.7|8131
1609236000000|2020-12-29 10:00:00|146851.7|146761.7|146893.1|146803.1|146923.1|146833.1|146725|146635|6532
1609239600000|2020-12-29 11:00:00|146896.6|146806.6|146671.3|146581.3|146946.9|146856.9|146569.9|146479.9|8488
1609243200000|2020-12-29 12:00:00|146662.9|146572.9|146421.7|146331.7|146683.1|146593.1|146320.9|146230.9|8391
1609246800000|2020-12-29 13:00:00|146424|146334|146461.8|146371.8|146671.7|146581.7|146420|146330|8368
1609250400000|2020-12-29 14:00:00|146456.2|146366.2|146960.5|146870.5|146982|146892|146395.6|146305.6|9845
1609254000000|2020-12-29 15:00:00|146961.1|146871.1|146833.6|146743.6|147286.6|147196.6|146803.7|146713.7|10311
1609257600000|2020-12-29 16:00:00|146838.2|146748.2|146894.3|146804.3|147048.9|146958.9|146793.7|146703.7|10270
1609261200000|2020-12-29 17:00:00|146892.6|146802.6|147135.8|147045.8|147252.1|147162.1|146867|146777|10316
1609264800000|2020-12-29 18:00:00|147138.3|147048.3|147265.8|147175.8|147278.3|147188.3|147123.8|147033.8|7748
1609268400000|2020-12-29 19:00:00|147266|147176|147122.2|147032.2|147372.4|147282.4|147110.2|147020.2|7513
1609272000000|2020-12-29 20:00:00|147131.5|147041.5|147254.8|147164.8|147343.8|147253.8|147111.7|147021.7|8355
1609275600000|2020-12-29 21:00:00|147252.4|147162.4|147315.2|147073.2|147344.3|147254.3|147135|147019.4|4689
1609279200000|2020-12-29 22:00:00|147317.2|147075.2|147201.3|146959.3|147349.1|147107.1|147122.1|146880.1|1639
1609282800000|2020-12-29 23:00:00|147220|146978|147250.7|147160.7|147442.1|147291.6|147049|146807|4985
1609286400000|2020-12-30 00:00:00|147262.9|147172.9|147166.7|147076.7|147335.1|147187.2|147144.1|146905.8|4379
1609290000000|2020-12-30 01:00:00|147166.1|147076.1|146962.7|146872.7|147300.7|147142.8|146941.2|146803.9|5924
1609293600000|2020-12-30 02:00:00|146963.8|146873.8|146896.1|146654.1|147115.5|146926.9|146791.8|146636.6|5203
1609297200000|2020-12-30 03:00:00|146840.3|146710.3|146777.3|146687.3|147021|146831.6|146711.6|146577.6|4201
1609300800000|2020-12-30 04:00:00|146769.6|146679.6|146765.6|146675.6|146805|146700|146555|146465|4515
1609304400000|2020-12-30 05:00:00|146768.2|146678.2|146614|146524|146775|146685|146457.9|146367.9|6860
1609308000000|2020-12-30 06:00:00|146604.7|146514.7|146815.6|146725.6|146908.2|146816.2|146589.5|146486.7|10605
1609311600000|2020-12-30 07:00:00|146821.5|146731.5|146847.6|146757.6|146908|146818|146560.7|146470.7|8220
1609315200000|2020-12-30 08:00:00|146848.9|146758.9|146611.2|146521.2|146869.2|146779.2|146462.5|146372.5|8931
1609318800000|2020-12-30 09:00:00|146606.3|146516.3|146254.1|146164.1|146652.6|146562.6|146221.8|146131.8|8592
1609322400000|2020-12-30 10:00:00|146254.2|146164.2|145956.2|145866.2|146277.1|146187.1|145906.5|145816.5|7588
1609326000000|2020-12-30 11:00:00|145954.8|145864.8|146163.9|146073.9|146248.9|146158.9|145848.6|145758.6|7425
1609329600000|2020-12-30 12:00:00|146154.7|146064.7|146665.3|146575.3|146666.5|146576.5|146154.5|146064.5|7358
1609333200000|2020-12-30 13:00:00|146661.3|146571.3|146714.4|146624.4|146786.4|146696.4|146463.3|146373.3|8592
1609336800000|2020-12-30 14:00:00|146705.4|146615.4|146952.9|146862.9|147074.7|146984.7|146548.7|146458.7|9657
1609340400000|2020-12-30 15:00:00|146949.2|146859.2|146082.2|145992.2|147060.5|146970.5|145934.6|145844.6|9264
1609344000000|2020-12-30 16:00:00|146076.8|145986.8|146186.1|146096.1|146319.3|146229.3|145988.2|145898.2|9081
1609347600000|2020-12-30 17:00:00|146183.8|146093.8|146170.9|146080.9|146402.2|146312.2|145988.5|145898.5|8038
1609351200000|2020-12-30 18:00:00|146179.2|146089.2|146212.2|146122.2|146219.1|146129.1|145953|145863|8118
1609354800000|2020-12-30 19:00:00|146204.9|146114.9|146315.3|146225.3|146369.2|146243.7|146096.5|146006.5|7491
1609358400000|2020-12-30 20:00:00|146314.6|146224.6|146399.3|146309.3|146473|146351.8|146251.5|146142.3|6291
1609362000000|2020-12-30 21:00:00|146403.4|146313.4|146189.2|145947.2|146462.8|146345.6|146150.8|145908.8|3866
1609365600000|2020-12-30 22:00:00|146199.2|145957.2|146234.9|145992.9|146459.2|146217.2|146023.5|145781.5|2836
1609369200000|2020-12-30 23:00:00|146227.5|145985.5|146329.5|146239.5|146612.8|146379.9|146124.3|145882.3|6296
1609372800000|2020-12-31 00:00:00|146325.2|146235.2|146339.9|146097.9|146560.9|146369.8|146239.4|145998.7|10337
1609376400000|2020-12-31 01:00:00|146337|146095|146374.4|146132.4|146507.8|146265.8|146165.4|145923.4|8102
1609380000000|2020-12-31 02:00:00|146375.9|146133.9|146533.5|146310.6|146545.7|146374.4|146361.7|146119.7|6619
1609383600000|2020-12-31 03:00:00|146533.4|146302.2|146247.4|146157.4|146607.6|146443.3|146246.3|146074.1|3496
1609387200000|2020-12-31 04:00:00|146246.2|146156.2|146288|146158|146401.7|146256.9|146213.6|146073|9871
1609390800000|2020-12-31 05:00:00|146288.5|146158.5|146261|146055.1|146360.9|146199.7|146194.3|146019.7|5551
1609394400000|2020-12-31 06:00:00|146229|146099|146219|146089|146459.4|146285.4|146196.6|146053|4691
1609398000000|2020-12-31 07:00:00|146206.2|146116.2|146163.1|146073.1|146220.4|146124.3|145767.8|145638.3|7866
1609401600000|2020-12-31 08:00:00|146166.8|146076.8|146635.1|146545.1|146648.2|146558.2|146082.9|145992.9|9372
1609405200000|2020-12-31 09:00:00|146636.6|146546.6|147025|146935|147104.1|147014.1|146576.3|146486.3|9578
1609408800000|2020-12-31 10:00:00|147022.5|146932.5|146698.3|146608.3|147208.7|147118.7|146343.7|146253.7|8224
1609412400000|2020-12-31 11:00:00|146705.4|146615.4|146776.5|146686.5|146941.9|146851.9|146695.3|146605.3|8691
1609416000000|2020-12-31 12:00:00|146777.6|146687.6|146925.7|146835.7|146983.7|146893.7|146720.3|146630.3|8552
1609419600000|2020-12-31 13:00:00|146922.8|146832.8|146674.1|146584.1|146984.7|146894.7|146658.8|146568.8|7867
1609423200000|2020-12-31 14:00:00|146670.7|146580.7|146562.9|146472.9|146896.8|146806.8|146551.7|146461.7|8056
1609426800000|2020-12-31 15:00:00|146563.5|146473.5|146912.6|146822.6|146938.2|146848.2|146416|146326|9119
1609430400000|2020-12-31 16:00:00|146918.1|146828.1|146596.8|146506.8|147160.9|147070.9|146497.6|146407.6|8916
1609434000000|2020-12-31 17:00:00|146596.4|146506.4|146771.7|146681.7|146783|146693|146397.6|146307.6|8575
1609437600000|2020-12-31 18:00:00|146770.3|146680.3|147000.6|146910.6|147046.7|146929.9|146683.3|146593.3|4799
1609441200000|2020-12-31 19:00:00|147001.5|146911.5|146978.2|146888.2|147021|146931|146950.4|146860.4|2623
1609444800000|2020-12-31 20:00:00|146979.9|146889.9|146972.3|146882.3|147067.6|146919.1|146959.3|146825.6|3116
1609448400000|2020-12-31 21:00:00|146979.2|146889.2|147016|146886|147088.5|146924.5|146936.9|146773.1|2771
1609707600000|2021-01-03 21:00:00|146748.5|146451.5|146827|146530|146853.5|146556.5|146718.1|146421.1|200
1609711200000|2021-01-03 22:00:00|146842.1|146545.1|146790.8|146548.8|146888.3|146600.5|146740.1|146481.3|1248
1609714800000|2021-01-03 23:00:00|146790.9|146548.9|146669.4|146463.5|146934.5|146756.3|146555.8|146390.9|4980
1609718400000|2021-01-04 00:00:00|146674.6|146471.7|146790.1|146700.1|146901.3|146746.8|146570.7|146370.3|4601
1609722000000|2021-01-04 01:00:00|146791.9|146701.9|146391.1|146301.1|146797.3|146707.3|146390.3|146252.8|5920
1609725600000|2021-01-04 02:00:00|146397.6|146307.6|146207.4|146117.4|146666|146494.8|146151|146044|7283
1609729200000|2021-01-04 03:00:00|146206|146116|146072.1|145982.1|146215.1|146125.1|146031.4|145941.4|4478
1609732800000|2021-01-04 04:00:00|146067|145977|146331.5|146241.5|146412.9|146283.4|146059|145969|3628
1609736400000|2021-01-04 05:00:00|146334.3|146244.3|146359.5|146229.5|146474|146310.8|146301.7|146145.1|3021
1609740000000|2021-01-04 06:00:00|146367.8|146237.8|146201.7|145959.7|146502.4|146361.5|146069.6|145889.3|3927
1609743600000|2021-01-04 07:00:00|146201.9|145959.9|145427.1|145337.1|146225.7|146035.5|145355.2|145265.2|8006
1609747200000|2021-01-04 08:00:00|145421.2|145331.2|145544|145454|145812.2|145722.2|145377|145287|9995
1609750800000|2021-01-04 09:00:00|145547.1|145457.1|145161.5|145071.5|145579.8|145489.8|145145|145055|10109
1609754400000|2021-01-04 10:00:00|145161.9|145071.9|145913.4|145823.4|146038|145948|145126.4|145036.4|8544
1609758000000|2021-01-04 11:00:00|145912.6|145822.6|145734.3|145644.3|145936|145846|145600.5|145510.5|8175
1609761600000|2021-01-04 12:00:00|145737.5|145647.5|145879.1|145789.1|146009.1|145919.1|145666.6|145576.6|9411
1609765200000|2021-01-04 13:00:00|145878.8|145788.8|145769.8|145679.8|145964.8|145874.8|145745.2|145655.2|9640
1609768800000|2021-01-04 14:00:00|145758.3|145668.3|145962.1|145872.1|145977|145887|145684.9|145594.9|10446
1609772400000|2021-01-04 15:00:00|145953.4|145863.4|146568.6|146478.6|146974.8|146884.8|145951.1|145861.1|11017
1609776000000|2021-01-04 16:00:00|146578.1|146488.1|147517.3|147427.3|147517.4|147427.4|146514.6|146424.6|11170
1609779600000|2021-01-04 17:00:00|147515.7|147425.7|147168.9|147078.9|147532.4|147442.4|147119|147029|10511
1609783200000|2021-01-04 18:00:00|147167.6|147077.6|146890.4|146760.4|147170.8|147080.8|146829.6|146739.6|9632
1609786800000|2021-01-04 19:00:00|146892.7|146762.7|147169.7|147039.7|147336.1|147225|146817.8|146695.3|8659
1609790400000|2021-01-04 20:00:00|147171.1|147041.1|147283|147153|147370.6|147240.6|147146.1|147016.1|8520
1609794000000|2021-01-04 21:00:00|147281.6|147151.6|147380.8|147138.8|147436.4|147306.4|147224.2|147066.9|4946
1609797600000|2021-01-04 22:00:00|147411|147169|147298.3|147056.3|147575.2|147333.2|147256.5|147014.5|2261
1609801200000|2021-01-04 23:00:00|147252.4|147122.4|147256.6|147038|147437.3|147272.1|147144.1|146945.8|5213
1609804800000|2021-01-05 00:00:00|147263.9|147044.7|147216.9|147086.9|147381.4|147196.7|147122.5|146954|5307
1609808400000|2021-01-05 01:00:00|147210|147080|146942.2|146700.2|147275.2|147103.3|146870.5|146677.4|4802
1609812000000|2021-01-05 02:00:00|146942.9|146700.9|146593.2|146463.2|147292|147062.6|146435.3|146264.3|8033
1609815600000|2021-01-05 03:00:00|146594.3|146464.3|146669.3|146427.3|146818.2|146687.7|146398.9|146241.7|6203
1609819200000|2021-01-05 04:00:00|146668.2|146426.2|146793.7|146565|146913.6|146671.6|146628|146412.1|4793
1609822800000|2021-01-05 05:00:00|146794.4|146564.1|146525.5|146395.5|146794.4|146612.9|146509.9|146379.9|4657
1609826400000|2021-01-05 06:00:00|146525.4|146395.4|146600.6|146470.6|146718.2|146588.2|146477.5|146302|5558
1609830000000|2021-01-05 07:00:00|146614.6|146484.6|148059.4|147929.4|148104.2|147974.2|146611.8|146481.8|8391
1609833600000|2021-01-05 08:00:00|148054.7|147924.7|148470.3|148340.3|148772.3|148642.3|147419|147310|10198
1609837200000|2021-01-05 09:00:00|148480.9|148350.9|148757.4|148627.4|148780.5|148650.5|148222.3|148107.2|10003
1609840800000|2021-01-05 10:00:00|148756.2|148626.2|148711.3|148621.3|148903.9|148773.9|148448.6|148338.6|8385
1609844400000|2021-01-05 11:00:00|148711.4|148621.4|149158.1|149068.1|149516.2|149414.9|148559.6|148449.2|10048
1609848000000|2021-01-05 12:00:00|149158.2|149068.2|150245.2|150115.2|150677.1|150547.1|148894.8|148773.5|10304
1609851600000|2021-01-05 13:00:00|150248.2|150118.2|150568.1|150438.1|150579|150449|149904.5|149774.5|10038
1609855200000|2021-01-05 14:00:00|150571.5|150441.5|150347.5|150217.5|150683.3|150553.3|149814.4|149691.4|11242
1609858800000|2021-01-05 15:00:00|150344.3|150214.3|150166.1|150036.1|150425.7|150295.7|149920.7|149816.2|11325
1609862400000|2021-01-05 16:00:00|150166|150036|150135.2|150005.2|150564.4|150471.3|149997.8|149886.1|9876
1609866000000|2021-01-05 17:00:00|150134.8|150004.8|150063.3|149933.3|150235.1|150120.8|149816.7|149725.2|9887
1609869600000|2021-01-05 18:00:00|150065.8|149935.8|149844|149714|150083.5|149956.6|149704.4|149604.1|8411
1609873200000|2021-01-05 19:00:00|149846.2|149716.2|149870.5|149740.5|149917.7|149787.7|149379.8|149249.8|7710
1609876800000|2021-01-05 20:00:00|149874.2|149744.2|149915|149785|150007.5|149877.5|149648|149518|7917
1609880400000|2021-01-05 21:00:00|149912.1|149782.1|150117.1|149875.1|150363.9|150121.9|149805.8|149619.3|4271
1609884000000|2021-01-05 22:00:00|150137.5|149895.5|149983.6|149741.6|150139.7|149897.7|149713.5|149471.5|450
1609887600000|2021-01-05 23:00:00|150000.1|149758.1|149882.5|149640.5|150425.2|150183.2|149615.5|149373.5|6846
1609891200000|2021-01-06 00:00:00|149878.5|149636.5|149909.6|149667.6|150426.7|150184.7|149755.1|149513.1|7012
1609894800000|2021-01-06 01:00:00|149902.3|149660.3|150662.8|150420.8|150956.5|150714.5|149800.8|149558.8|7302
1609898400000|2021-01-06 02:00:00|150663.1|150421.1|150856.4|150614.4|151007.5|150784.6|150530.3|150349.3|5366
1609902000000|2021-01-06 03:00:00|150856.3|150614.3|150578.3|150448.3|150893.3|150680.8|150499.8|150347.4|5082
1609905600000|2021-01-06 04:00:00|150578.1|150448.1|150518.4|150276.4|150662.8|150488.6|150101.3|149933.1|6060
1609909200000|2021-01-06 05:00:00|150516.6|150274.6|150307.1|150065.1|150542.2|150309.2|150112.6|149936.6|5323
1609912800000|2021-01-06 06:00:00|150310.9|150068.9|149341|149211|150310.9|150119.7|149305.1|149169.2|6072
1609916400000|2021-01-06 07:00:00|149327.4|149197.4|149007.7|148877.7|149470.4|149319.2|148911.2|148755.6|9080
1609920000000|2021-01-06 08:00:00|148999.6|148869.6|149865.1|149775.1|150048.3|149946.4|148999.6|148869.6|10544
1609923600000|2021-01-06 09:00:00|149881.2|149751.2|149839.7|149709.7|150357.3|150251.2|149721.5|149591.5|9863
1609927200000|2021-01-06 10:00:00|149841.9|149711.9|149749.7|149659.7|150106.9|149976.9|149545.4|149415.4|10349
1609930800000|2021-01-06 11:00:00|149749.8|149659.8|149876.9|149746.9|150162.7|150050.6|149632.3|149529.3|9443
1609934400000|2021-01-06 12:00:00|149894.6|149764.6|150314.1|150184.1|150458.2|150351.5|149684.5|149584.6|11318
1609938000000|2021-01-06 13:00:00|150315.5|150185.5|150609.7|150479.7|150716.1|150586.1|149852.3|149754.6|10617
1609941600000|2021-01-06 14:00:00|150608.8|150478.8|150833.7|150703.7|151524.1|151394.1|150606|150477.1|9958
1609945200000|2021-01-06 15:00:00|150823.3|150693.3|151072.3|150982.3|151174.2|151044.2|150508|150403.4|10007
1609948800000|2021-01-06 16:00:00|151067.9|150977.9|151185.2|151095.2|151353|151263|150932.1|150830.7|10652
1609952400000|2021-01-06 17:00:00|151184.7|151094.7|150340.6|150250.6|151219.3|151129.3|150293|150173.1|9934
1609956000000|2021-01-06 18:00:00|150339|150249|150619.6|150377.6|150733.3|150491.3|150118.6|150012.4|8700
1609959600000|2021-01-06 19:00:00|150609.1|150367.1|150744.8|150614.8|151186.6|151056.6|150506.2|150339.2|8781
1609963200000|2021-01-06 20:00:00|150756.5|150626.5|150711.9|150581.9|150903.3|150773.3|150447.5|150316.1|8517
1609966800000|2021-01-06 21:00:00|150713.3|150583.3|150859.7|150617.7|150988.3|150767.8|150605|150396|4348
1609970400000|2021-01-06 22:00:00|150866.9|150624.9|150648.7|150406.7|150955|150713|150540.8|150298.8|2475
1609974000000|2021-01-06 23:00:00|150688.8|150446.8|150697.8|150455.8|151127.4|150885.4|150419.8|150177.8|6469
1609977600000|2021-01-07 00:00:00|150696.2|150454.2|150739|150497|150847.4|150628.1|150425.4|150227.2|7012
1609981200000|2021-01-07 01:00:00|150738.2|150496.2|150721.1|150479.1|150855.1|150662.3|150512.6|150270.6|6206
1609984800000|2021-01-07 02:00:00|150719.7|150477.7|150616|150376.1|151065.3|150886.5|150588.3|150346.3|6297
1609988400000|2021-01-07 03:00:00|150616.8|150376.8|150758.1|150516.1|151126.7|150884.7|150582.8|150366.3|6472
1609992000000|2021-01-07 04:00:00|150741.5|150499.5|150684.6|150454.2|150799.2|150560.3|150550.9|150308.9|6008
1609995600000|2021-01-07 05:00:00|150684.8|150454.9|150793.1|150551.1|150946.1|150773.7|150617.8|150405.2|5691
1609999200000|2021-01-07 06:00:00|150792.3|150550.3|150376.7|150246.7|150872.3|150693.3|150360|150196.2|5902
1610002800000|2021-01-07 07:00:00|150381.2|150251.2|150749.8|150619.8|150784.9|150662.4|150050.9|149920.9|8048
1610006400000|2021-01-07 08:00:00|150751.4|150621.4|151082.5|150992.5|151570|151444|150734.1|150604.1|10230
1610010000000|2021-01-07 09:00:00|151084.2|150994.2|151783.5|151653.5|151859.9|151748.7|151079.4|150989.4|9702
1610013600000|2021-01-07 10:00:00|151810.6|151680.6|152881.6|152791.6|153036.2|152935.4|151554.6|151448.2|10429
1610017200000|2021-01-07 11:00:00|152883.4|152793.4|152890.2|152800.2|153294.4|153177.3|152712.2|152582.2|10004
1610020800000|2021-01-07 12:00:00|152887.4|152797.4|152937.2|152847.2|153065.7|152942.4|152256.8|152166.8|9979
1610024400000|2021-01-07 13:00:00|152935.7|152845.7|153753.6|153663.6|154087.1|153957.1|152857.5|152767.5|9796
1610028000000|2021-01-07 14:00:00|153751.4|153661.4|154330|154200|154531.9|154401.9|153400.8|153295.8|10830
1610031600000|2021-01-07 15:00:00|154333.3|154203.3|154044|153954|154762.6|154632.6|153928.8|153798.8|11292
1610035200000|2021-01-07 16:00:00|154044.1|153954.1|154258.7|154128.7|154345.8|154227.3|153579.5|153487.1|10551
1610038800000|2021-01-07 17:00:00|154260.3|154130.3|154300.4|154210.4|154716.1|154616.7|154158.5|154046|9326
1610042400000|2021-01-07 18:00:00|154284.7|154194.7|154273.7|154143.7|154358.7|154268.7|154222.4|154092.4|7582
1610046000000|2021-01-07 19:00:00|154273.8|154143.8|154594.3|154464.3|154897.3|154735.2|154209.3|154079.3|7784
1610049600000|2021-01-07 20:00:00|154592.8|154462.8|154584.6|154454.6|154715.2|154598.9|154509.9|154379.9|7415
1610053200000|2021-01-07 21:00:00|154585.3|154455.3|154502.2|154260.2|154737.7|154522.9|154381.4|154139.4|3995
1610056800000|2021-01-07 22:00:00|154432.2|154190.2|154523.3|154281.3|154733.3|154491.3|154258.9|154016.9|2884
1610060400000|2021-01-07 23:00:00|154522|154280|154480.3|154238.3|154761.6|154519.6|154278.3|154100.6|7071
1610064000000|2021-01-08 00:00:00|154480.2|154238.2|154445.3|154315.3|154747.6|154505.6|154346.7|154117.8|6537
1610067600000|2021-01-08 01:00:00|154446|154316|154732.9|154490.9|154960.1|154781.9|154420.9|154255.6|7082
1610071200000|2021-01-08 02:00:00|154733|154491|154491.1|154361.1|154747.7|154566.8|154392.7|154261.1|7234
1610074800000|2021-01-08 03:00:00|154492.8|154362.8|154305.2|154175.2|154629.1|154444.8|154030|153864.5|7253
1610078400000|2021-01-08 04:00:00|154305.1|154175.1|154126.1|153884.1|154382.2|154175.1|154046.9|153835.9|6420
1610082000000|2021-01-08 05:00:00|154125|153892.9|154080.6|153879.2|154326.9|154084.9|153951.7|153774.9|6110
1610085600000|2021-01-08 06:00:00|154040.8|153910.8|153762.1|153632.1|154172.7|154005.2|153629.6|153455.8|5344
1610089200000|2021-01-08 07:00:00|153759.8|153629.8|154345.1|154255.1|154423.5|154330.5|153631.3|153463.4|8200
1610092800000|2021-01-08 08:00:00|154346.7|154256.7|153668.6|153538.6|154411.5|154281.5|153327|153212.5|11075
1610096400000|2021-01-08 09:00:00|153658.2|153528.2|152966.4|152836.4|153738.9|153648.9|152902.7|152772.7|9351
1610100000000|2021-01-08 10:00:00|152975.9|152845.9|153157.2|153027.2|153482.4|153392.4|152601.7|152471.7|9726
1610103600000|2021-01-08 11:00:00|153157.9|153027.9|152306.7|152216.7|153300|153178.2|152159.4|152068.8|9382
1610107200000|2021-01-08 12:00:00|152315.5|152225.5|152753.3|152663.3|152968.2|152849.6|152305.1|152215.1|10048
1610110800000|2021-01-08 13:00:00|152753.2|152663.2|152267.6|152137.6|153080.2|152950.2|152150.7|152059.7|10796
1610114400000|2021-01-08 14:00:00|152277.2|152147.2|153036|152906|153215.6|153085.6|152198.3|152092.7|11020
1610118000000|2021-01-08 15:00:00|153021.7|152891.7|152841.2|152751.2|153608.9|153518.9|152748.5|152651.8|11216
1610121600000|2021-01-08 16:00:00|152838.7|152748.7|152627.8|152497.8|153385.3|153255.3|152608.1|152493.9|11213
1610125200000|2021-01-08 17:00:00|152626.1|152496.1|153110.8|152980.8|153231.5|153112.9|152526.5|152396.5|8598
1610128800000|2021-01-08 18:00:00|153109.6|152979.6|154084.9|153954.9|154210.1|154080.1|153075.2|152945.2|9809
1610132400000|2021-01-08 19:00:00|154078.7|153948.7|153197.2|153067.2|154080.3|153950.3|153152.4|153022.4|8537
1610136000000|2021-01-08 20:00:00|153194.9|153064.9|153106.5|152976.5|153495|153323.9|153088.1|152972.3|7452
1610139600000|2021-01-08 21:00:00|153103.2|152973.2|153060.1|152818.1|153260|153083|152915.6|152730.5|4609
1610312400000|2021-01-10 21:00:00|153250.8|152953.8|153250.8|152953.8|153250.8|152953.8|153193|152896|101
1610316000000|2021-01-10 22:00:00|153188.5|152891.5|153190.6|152948.6|153337.8|153040.8|153040.5|152771.5|1321
1610319600000|2021-01-10 23:00:00|153190.1|152948.1|153171.5|153041.5|153356.7|153159.6|153016.5|152824|4027
1610323200000|2021-01-11 00:00:00|153171.9|153041.9|153716.1|153586.1|153841.8|153659.7|153121.6|152981.7|4019
1610326800000|2021-01-11 01:00:00|153723.9|153593.9|153807.6|153677.6|153890.8|153717.4|153661.3|153445|4528
1610330400000|2021-01-11 02:00:00|153814.5|153684.5|153557.3|153315.3|154267|154101.8|153541.2|153299.2|4739
1610334000000|2021-01-11 03:00:00|153556.9|153314.9|153717.2|153475.2|153752.9|153529.3|153515.7|153299.3|5632
1610337600000|2021-01-11 04:00:00|153713.3|153471.3|153951.1|153709.1|154263.8|154133.8|153713.3|153471.3|5461
1610341200000|2021-01-11 05:00:00|153951|153709|154535.9|154293.9|155488.4|155246.4|153823.1|153581.1|7475
1610344800000|2021-01-11 06:00:00|154537.4|154295.4|153980.7|153850.7|154576.8|154334.8|153952.3|153783.7|5702
1610348400000|2021-01-11 07:00:00|153983.6|153853.6|154814.4|154684.4|155086.9|154952.4|153982.3|153789.2|8945
1610352000000|2021-01-11 08:00:00|154808.7|154678.7|154584.8|154454.8|155093.2|154989.5|154065.5|153935.5|10430
1610355600000|2021-01-11 09:00:00|154581.1|154451.1|154797.8|154667.8|155032.5|154902.5|154321.9|154191.9|10140
1610359200000|2021-01-11 10:00:00|154799.4|154669.4|154833.7|154743.7|154994.5|154887.5|154735.2|154635.7|10135
1610362800000|2021-01-11 11:00:00|154833.2|154743.2|154514.9|154424.9|155083.4|154993.4|154409.7|154319.7|9787
1610366400000|2021-01-11 12:00:00|154520.2|154430.2|154545.5|154455.5|154997.8|154899.5|154442.7|154352.7|9727
1610370000000|2021-01-11 13:00:00|154543.8|154453.8|156543.4|156413.4|156713.1|156583.1|154537.4|154447.4|10722
1610373600000|2021-01-11 14:00:00|156550.3|156420.3|155831.7|155701.7|156550.6|156433.3|155595.3|155468.9|10707
1610377200000|2021-01-11 15:00:00|155833.5|155703.5|155302|155212|155929.4|155826.4|155243.9|155153.9|11045
1610380800000|2021-01-11 16:00:00|155303.2|155213.2|155046.2|154916.2|155698.2|155568.2|154970.4|154832.2|10756
1610384400000|2021-01-11 17:00:00|155031.1|154901.1|155250.1|155120.1|155438.9|155308.9|154989.6|154859.6|8901
1610388000000|2021-01-11 18:00:00|155257|155127|155089.9|154959.9|155284.3|155154.3|154908.8|154778.8|8072
1610391600000|2021-01-11 19:00:00|155089.2|154959.2|155251.7|155121.7|155266.9|155136.9|154902.8|154792.2|8074
1610395200000|2021-01-11 20:00:00|155253.8|155123.8|155488.6|155358.6|155734.1|155604.1|155231.9|155104.7|8611
1610398800000|2021-01-11 21:00:00|155485.6|155355.6|155446.3|155204.3|155748.2|155506.2|155330|155200|4141
1610402400000|2021-01-11 22:00:00|155330.1|155088.1|155422.2|155180.2|155545.1|155303.1|155134.6|154892.6|761
1610406000000|2021-01-11 23:00:00|155406.8|155164.8|155279.5|155037.5|155921|155679|155069|154827|7570
1610409600000|2021-01-12 00:00:00|155276.5|155034.5|155356.5|155114.5|155606.3|155376.3|155212.5|154970.5|5953
1610413200000|2021-01-12 01:00:00|155356|155114|155599.7|155357.7|155979.1|155737.1|155185.9|154943.9|8998
1610416800000|2021-01-12 02:00:00|155598.7|155356.7|155715.4|155585.4|156020.5|155778.5|155564.5|155322.5|7582
1610420400000|2021-01-12 03:00:00|155712.5|155582.5|155769.9|155527.9|155823.3|155597.2|155664.7|155422.7|4176
1610424000000|2021-01-12 04:00:00|155768|155540.2|155967|155837|156136.4|155935.3|155651.8|155472.1|7186
1610427600000|2021-01-12 05:00:00|155968.2|155838.2|155505.9|155296.2|156059|155906.8|155445.6|155282.9|5487
1610431200000|2021-01-12 06:00:00|155507.9|155296.9|154965.9|154744|155541|155372.8|154898.9|154713.4|5779
1610434800000|2021-01-12 07:00:00|154971.8|154736.3|154889.9|154759.9|155230.5|155113.9|154619.4|154526.9|8789
1610438400000|2021-01-12 08:00:00|154883.8|154753.8|155073.9|154983.9|155203|155113|154506.8|154411.8|10457
1610442000000|2021-01-12 09:00:00|155073.8|154983.8|154360.2|154230.2|155476.8|155386.8|154198.4|154098.2|10026
1610445600000|2021-01-12 10:00:00|154352.8|154222.8|154712.8|154582.8|154734.7|154624.8|154253|154131.9|9747
1610449200000|2021-01-12 11:00:00|154703.1|154573.1|154266.5|154136.5|154709.4|154613|154093.8|154003.8|9224
1610452800000|2021-01-12 12:00:00|154268.7|154138.7|153935.2|153845.2|154275|154166.7|153737.9|153647.9|10551
1610456400000|2021-01-12 13:00:00|153935.3|153845.3|154657.4|154567.4|154793.8|154703.8|153896.9|153806.9|9989
1610460000000|2021-01-12 14:00:00|154654|154564|154061|153931|154760|154670|153881.7|153782.4|11198
1610463600000|2021-01-12 15:00:00|154064.1|153934.1|153739.4|153649.4|154266.2|154155.9|153307.5|153212.3|11278
1610467200000|2021-01-12 16:00:00|153741.7|153651.7|153539.3|153409.3|153924.1|153810.1|153528.3|153398.3|10634
1610470800000|2021-01-12 17:00:00|153536.9|153406.9|153471.5|153381.5|153861|153731|153432.3|153326.4|10024
1610474400000|2021-01-12 18:00:00|153471.7|153381.7|153104.3|153014.3|153574.4|153484.4|152982.4|152881.7|9102
1610478000000|2021-01-12 19:00:00|153103.9|153013.9|152707.5|152577.5|153133.4|153020.1|152375.6|152245.6|9788
1610481600000|2021-01-12 20:00:00|152708.5|152578.5|152611.6|152481.6|152777.3|152647.3|152565.3|152463.6|9222
1610485200000|2021-01-12 21:00:00|152614.7|152484.7|152429|152187|152647.7|152517.7|152157.8|151991.4|4274
1610488800000|2021-01-12 22:00:00|152428.3|152186.3|152194.2|151952.2|152665.3|152423.3|151619.5|151377.5|5208
1610492400000|2021-01-12 23:00:00|152188.6|151946.6|152226.5|151984.5|152307.8|152065.8|152018.2|151822.7|5369
1610496000000|2021-01-13 00:00:00|152234.5|151992.5|152413.2|152171.2|152454.5|152212.5|152083.5|151902.8|4608
1610499600000|2021-01-13 01:00:00|152407.5|152165.5|152262.6|152028.6|152541.6|152358.6|152039.2|151865.7|5103
1610503200000|2021-01-13 02:00:00|152271.7|152035.9|152024.9|151894.9|152283.8|152089.1|152012.8|151870.6|5790
1610506800000|2021-01-13 03:00:00|152005.2|151915.2|152018.4|151888.4|152081|151916.1|151985.2|151823|4483
1610510400000|2021-01-13 04:00:00|152019.8|151889.8|152397.6|152267.6|152449.1|152300.7|151994.4|151859.3|4756
1610514000000|2021-01-13 05:00:00|152394.6|152264.6|152466|152336|152511.2|152390.4|152347|152174|5299
1610517600000|2021-01-13 06:00:00|152466.2|152336.2|152569.3|152439.3|152589.6|152459.6|152247|152117|5794
1610521200000|2021-01-13 07:00:00|152577.4|152447.4|152519.7|152429.7|152724.4|152607.8|151879.1|151749.1|8856
1610524800000|2021-01-13 08:00:00|152517|152427|152991.5|152901.5|153095.1|152984.1|152502.4|152412.4|9640
1610528400000|2021-01-13 09:00:00|153005.8|152915.8|152852.9|152722.9|153077.6|152976.7|152736.6|152642.5|9318
1610532000000|2021-01-13 10:00:00|152854|152724|152970.5|152840.5|153231.3|153138.3|152603.4|152473.4|9934
1610535600000|2021-01-13 11:00:00|152951.7|152821.7|153210.4|153120.4|153321.1|153231.1|152937.5|152807.5|9844
1610539200000|2021-01-13 12:00:00|153213.9|153123.9|153132|153042|153226.9|153136.9|152817.1|152727.1|10266
1610542800000|2021-01-13 13:00:00|153134.8|153044.8|152691.5|152601.5|153231.3|153137.7|152621.1|152527.9|10126
1610546400000|2021-01-13 14:00:00|152691.9|152601.9|152528.4|152438.4|152883.5|152793.5|152206.8|152116.8|11187
1610550000000|2021-01-13 15:00:00|152528|152438|152477|152387|152785.6|152695.6|152214.8|152124.8|11086
1610553600000|2021-01-13 16:00:00|152476.8|152386.8|152594.9|152504.9|152828.8|152738.8|152442|152352|10198
1610557200000|2021-01-13 17:00:00|152593.3|152503.3|152491.3|152401.3|152901.1|152811.1|152432.4|152342.4|9958
1610560800000|2021-01-13 18:00:00|152483.6|152393.6|152329.2|152199.2|152500.6|152403.9|152142.5|152052.5|9874
1610564400000|2021-01-13 19:00:00|152342.2|152212.2|152607.7|152477.7|152612.7|152507.7|152266.6|152136.6|9883
1610568000000|2021-01-13 20:00:00|152598.1|152468.1|152635.8|152545.8|152781.8|152652.1|152487.2|152364.3|9509
1610571600000|2021-01-13 21:00:00|152637.3|152547.3|152694.5|152452.5|152784.2|152629.8|152546.4|152369|4291
1610575200000|2021-01-13 22:00:00|152701.5|152459.5|152683.5|152441.5|152808.2|152566.2|152540.3|152298.3|4012
1610578800000|2021-01-13 23:00:00|152664|152422|152746.3|152504.3|152942.6|152700.6|152421|152179|10123
1610582400000|2021-01-14 00:00:00|152748.8|152506.8|152589.5|152347.5|152828.8|152586.8|152325.7|152083.7|7455
1610586000000|2021-01-14 01:00:00|152593.6|152351.6|152483.3|152241.3|152778.2|152536.2|152294.6|152083.2|7658
1610589600000|2021-01-14 02:00:00|152490.4|152249.1|152832.4|152590.4|152929.2|152730.9|152475.5|152234.3|7024
1610593200000|2021-01-14 03:00:00|152832.5|152590.5|152604.5|152362.5|152834.5|152592.5|152505.2|152263.2|7581
1610596800000|2021-01-14 04:00:00|152601.8|152359.8|152630|152388|152659.5|152444.4|152529.6|152326.5|4567
1610600400000|2021-01-14 05:00:00|152622.9|152380.9|152546.7|152416.7|152756.3|152514.3|152528.2|152306|8463
1610604000000|2021-01-14 06:00:00|152539.5|152409.5|152546.5|152416.5|152685.3|152562|152511.3|152381.3|4980
1610607600000|2021-01-14 07:00:00|152551.6|152421.6|152810.3|152680.3|153020.5|152890.5|152520.7|152390.7|7545
1610611200000|2021-01-14 08:00:00|152794.3|152664.3|151274.9|151184.9|152825.8|152695.8|151199.4|151092.8|10387
1610614800000|2021-01-14 09:00:00|151275.4|151185.4|151347.1|151257.1|151604.4|151514.4|151076.8|150958.4|9643
1610618400000|2021-01-14 10:00:00|151345.2|151255.2|151575.4|151485.4|151616.1|151517.9|151252.6|151162.6|10185
1610622000000|2021-01-14 11:00:00|151576.3|151486.3|151320.4|151230.4|151626.5|151536.5|151317.3|151216|10552
1610625600000|2021-01-14 12:00:00|151318.1|151228.1|151708|151578|151715|151625|151269.9|151179.9|10036
1610629200000|2021-01-14 13:00:00|151707|151577|152091.7|152001.7|152121.4|152031.4|151694.1|151564.1|9970
1610632800000|2021-01-14 14:00:00|152088.5|151998.5|151615.6|151525.6|152110.8|152020.8|151378.4|151272.5|10426
1610636400000|2021-01-14 15:00:00|151615.8|151525.8|151100.7|151010.7|151639.4|151549.4|151067.8|150977.8|11062
1610640000000|2021-01-14 16:00:00|151102.7|151012.7|151134.3|151044.3|151490.1|151400.1|151089.7|150999.7|10523
1610643600000|2021-01-14 17:00:00|151134.1|151044.1|150477.6|150347.6|151207.3|151117.3|150376.9|150279.7|10743
1610647200000|2021-01-14 18:00:00|150479.1|150349.1|150841.2|150711.2|150879.6|150754.3|150341.3|150251.3|9764
1610650800000|2021-01-14 19:00:00|150841.7|150711.7|150906|150776|150984|150867.6|150782.8|150668.7|9410
1610654400000|2021-01-14 20:00:00|150911.3|150781.3|150960.9|150830.9|151096.3|150978.5|150798.1|150682.8|9459
1610658000000|2021-01-14 21:00:00|150959.3|150829.3|151028.2|150786.2|151091.8|150955|150882.9|150756|4043
1610661600000|2021-01-14 22:00:00|151016.4|150774.4|150753.8|150511.8|151028.4|150786.4|150605.9|150363.9|1542
1610665200000|2021-01-14 23:00:00|150750.1|150508.1|151036.6|150906.6|151114.5|150925.3|150704.6|150462.6|6104
1610668800000|2021-01-15 00:00:00|151087.4|150884.8|151186.2|150956.8|151257.3|151074.8|150924.5|150769.5|7493
1610672400000|2021-01-15 01:00:00|151183.8|150958.7|151247|151025.9|151294.1|151126.4|151128.4|150935.1|8313
1610676000000|2021-01-15 02:00:00|151244.8|151030.3|151208.1|150991.2|151293.8|151130.2|151153.2|150981.7|6483
1610679600000|2021-01-15 03:00:00|151205.1|150988.4|151253.6|151123.6|151327|151167|151125.5|150951|5860
1610683200000|2021-01-15 04:00:00|151252.8|151122.8|151235.3|150993.3|151340.5|151227.3|151155.3|150952.4|6400
1610686800000|2021-01-15 05:00:00|151235.5|150993.5|151345.1|151215.1|151587.1|151400.4|151162.1|150958.6|7643
1610690400000|2021-01-15 06:00:00|151328.7|151198.7|151688.7|151558.7|151700.1|151570.1|151270.2|151100.1|6627
1610694000000|2021-01-15 07:00:00|151667.1|151537.1|151962.9|151872.9|151965|151875|151397.2|151267.2|8066
1610697600000|2021-01-15 08:00:00|151962.8|151872.8|151886|151756|151963.4|151873.4|151527.8|151412.5|10032
1610701200000|2021-01-15 09:00:00|151884.7|151754.7|151518.9|151428.9|151913.5|151823.5|151493|151386.4|9354
1610704800000|2021-01-15 10:00:00|151524.1|151434.1|151755.3|151665.3|151790.9|151700.9|151468.3|151378.3|9762
1610708400000|2021-01-15 11:00:00|151754.9|151664.9|152464|152374|152563.3|152453.3|151657.7|151567.7|9684
1610712000000|2021-01-15 12:00:00|152457.3|152367.3|152461.4|152371.4|152696.3|152606.3|152240.8|152150.8|9298
1610715600000|2021-01-15 13:00:00|152460.6|152370.6|152563.6|152473.6|152584.5|152494.5|152128|152038|10029
1610719200000|2021-01-15 14:00:00|152563.7|152473.7|152537.6|152407.6|152902.1|152809.4|152130.2|152040.2|11221
1610722800000|2021-01-15 15:00:00|152532.7|152402.7|152255.3|152165.3|153037.9|152947.9|152223.6|152107.4|11989
1610726400000|2021-01-15 16:00:00|152256|152166|151707.6|151617.6|152667.5|152540.3|151697.1|151607.1|11063
1610730000000|2021-01-15 17:00:00|151706.4|151616.4|151853.4|151723.4|152007.4|151897.6|151605.1|151499.4|10505
1610733600000|2021-01-15 18:00:00|151847.2|151717.2|152040|151950|152185.2|152055.2|151671.6|151541.6|9281
1610737200000|2021-01-15 19:00:00|152045.7|151955.7|152121.2|152031.2|152125.1|152035.1|151912|151802|9875
1610740800000|2021-01-15 20:00:00|152122.1|152032.1|152282.5|152152.5|152409.2|152249.4|152010.1|151880.1|9227
1610744400000|2021-01-15 21:00:00|152281.2|152151.2|152415.7|152173.7|152543.6|152378.8|152142|151900|5082
1610917200000|2021-01-17 21:00:00|152231.5|151934.5|152214.2|151917.2|152231.5|151934.5|152167.2|151870.2|11
1610920800000|2021-01-17 22:00:00|152231.5|151934.5|152237.7|151995.7|152404.8|152140.3|152204.3|151911.8|962
1610924400000|2021-01-17 23:00:00|152186.5|151944.5|152681.5|152439.5|152707.9|152465.9|152077.3|151835.3|5384
1610928000000|2021-01-18 00:00:00|152678.3|152436.3|152464.9|152222.9|152854.8|152612.8|152317.1|152075.1|11318
1610931600000|2021-01-18 01:00:00|152451.8|152209.8|152569.7|152327.7|152645.3|152403.3|152369.8|152127.8|11029
1610935200000|2021-01-18 02:00:00|152568.7|152326.7|152511.4|152269.4|152673.3|152431.3|152441.3|152199.3|6513
1610938800000|2021-01-18 03:00:00|152507.4|152265.4|152498.5|152368.5|152633.7|152402|152438.5|152220.1|6050
1610942400000|2021-01-18 04:00:00|152505.4|152375.4|152717.3|152506.5|152752.8|152583.2|152478.2|152301.9|5582
1610946000000|2021-01-18 05:00:00|152716|152505.8|152705.2|152484.1|152801.9|152638.6|152593.7|152398.4|5226
1610949600000|2021-01-18 06:00:00|152703.1|152482.2|152723.1|152593.1|152911.3|152752.3|152416.9|152286.9|5824
1610953200000|2021-01-18 07:00:00|152720.8|152590.8|152946.8|152856.8|153164.3|153068.3|152250.3|152120.3|8972
1610956800000|2021-01-18 08:00:00|152948.8|152858.8|153054.9|152924.9|153229.1|153128|152690.1|152560.1|10303
1610960400000|2021-01-18 09:00:00|153075|152945|153769|153679|153866.8|153766.3|152883.9|152785|10395
1610964000000|2021-01-18 10:00:00|153767.9|153677.9|153602.9|153512.9|153820.2|153730.2|153423.5|153333.5|9313
1610967600000|2021-01-18 11:00:00|153602|153512|153374.4|153284.4|153721.1|153631.1|153270.1|153180.1|8374
1610971200000|2021-01-18 12:00:00|153373.2|153283.2|153443.8|153353.8|153485.4|153395.4|153237.1|153147.1|9305
1610974800000|2021-01-18 13:00:00|153444.9|153354.9|153050.8|152960.8|153482.8|153392.8|152986.2|152896.2|7769
1610978400000|2021-01-18 14:00:00|153052.3|152962.3|152642.8|152552.8|153182.9|153092.9|152566.9|152476.9|8635
1610982000000|2021-01-18 15:00:00|152642.3|152552.3|151854.6|151724.6|152651.8|152561.8|151723.5|151606|10252
1610985600000|2021-01-18 16:00:00|151852.6|151722.6|151768.1|151678.1|152003.3|151887.9|151650.4|151557.5|9590
1610989200000|2021-01-18 17:00:00|151769.8|151679.8|151695.5|151605.5|152007.7|151911.4|151667.9|151577.9|7771
1610992800000|2021-01-18 18:00:00|151695.4|151605.4|151653.9|151523.9|151747.4|151640.4|151588.6|151473.3|4965
1610996400000|2021-01-18 19:00:00|151649.8|151519.8|151727.8|151597.8|151750.5|151620.5|151565.8|151462|5228
1611000000000|2021-01-18 20:00:00|151729.2|151599.2|151657.3|151527.3|151839.4|151699.5|151601.3|151471.3|6119
1611003600000|2021-01-18 21:00:00|151657.7|151527.7|151693.4|151469.7|151723.1|151555.8|151603.8|151443.4|2667
1611007200000|2021-01-18 22:00:00|151671.1|151451.5|152070.5|151828.5|152087.6|151845.6|151587.6|151345.6|1958
1611010800000|2021-01-18 23:00:00|152070.4|151828.4|151754.3|151522.7|152178.3|151936.3|151693.8|151488.4|7854
1611014400000|2021-01-19 00:00:00|151766.7|151524.7|151465.5|151223.5|151774.5|151610.5|151371.6|151175.8|6654
1611018000000|2021-01-19 01:00:00|151455.1|151213.1|151350.2|151108.2|151517.6|151275.6|151251|151060.7|5245
1611021600000|2021-01-19 02:00:00|151343.6|151123.5|151209.2|151079.2|151392.1|151208.9|151059.5|150899.4|5413
1611025200000|2021-01-19 03:00:00|151208.6|151078.6|151235.2|151105.2|151403|151173.8|151180.3|150990.2|5004
1611028800000|2021-01-19 04:00:00|151235.3|151105.3|151157.1|151027.1|151274|151148|151123.7|150954.4|3704
1611032400000|2021-01-19 05:00:00|151157|151027|151344.1|151214.1|151421.7|151234.1|150924.8|150794.8|5433
1611036000000|2021-01-19 06:00:00|151344.6|151214.6|151418.3|151288.3|151441.2|151311.2|151290.2|151160.2|5951
1611039600000|2021-01-19 07:00:00|151408.9|151278.9|151030|150900|151634.3|151504.3|150634.1|150504.1|9089
1611043200000|2021-01-19 08:00:00|151029.1|150899.1|151267.5|151137.5|151319.8|151204.3|150700.1|150610.1|10392
1611046800000|2021-01-19 09:00:00|151273.9|151143.9|149933.5|149803.5|151318.8|151203.4|149869.1|149779.1|10132
1611050400000|2021-01-19 10:00:00|149939.2|149809.2|149891.2|149801.2|150299.9|150209.9|149663.8|149573.8|9560
1611054000000|2021-01-19 11:00:00|149844.6|149754.6|149673.6|149583.6|149909.8|149799.2|149313.3|149223.3|9210
1611057600000|2021-01-19 12:00:00|149671.4|149581.4|149353.9|149263.9|149824.6|149734.6|149212.3|149094.3|9290
1611061200000|2021-01-19 13:00:00|149354.4|149264.4|149469.3|149379.3|149689.1|149570.9|149281.8|149191.8|9497
1611064800000|2021-01-19 14:00:00|149471.2|149381.2|149759.5|149669.5|149832.7|149742.7|149376.5|149286.5|10445
1611068400000|2021-01-19 15:00:00|149753|149663|149618.5|149528.5|149889.3|149780.3|149376.5|149286.5|10665
1611072000000|2021-01-19 16:00:00|149639|149549|149593.8|149503.8|149995.4|149905.4|149543.3|149453.3|10665
1611075600000|2021-01-19 17:00:00|149590|149500|149885.6|149755.6|150021.7|149931.7|149457.5|149344.8|9325
1611079200000|2021-01-19 18:00:00|149888.3|149758.3|149832.5|149702.5|149898.6|149807|149556.2|149426.2|9283
1611082800000|2021-01-19 19:00:00|149831.2|149701.2|149794.6|149664.6|150012.8|149902.1|149738.7|149597.9|8504
1611086400000|2021-01-19 20:00:00|149774.5|149644.5|149997|149867|150097|149983.5|149749.7|149609.3|6265
1611090000000|2021-01-19 21:00:00|149995.6|149865.6|149936.6|149806.6|150141.9|150033.1|149883.2|149641.2|3743
1611093600000|2021-01-19 22:00:00|149919.5|149677.5|150052.1|149810.1|150206.9|149964.9|149918.3|149676.3|2569
1611097200000|2021-01-19 23:00:00|150031.6|149796.8|149978.2|149848.2|150377.5|150135.5|149902.6|149714.9|5467
1611100800000|2021-01-20 00:00:00|149976.5|149846.5|149990.1|149860.1|150101|149905.3|149946.3|149799.4|5238
1611104400000|2021-01-20 01:00:00|149990.8|149860.8|149964.6|149834.6|150141.7|149964.4|149931.6|149784|5793
1611108000000|2021-01-20 02:00:00|149963.8|149833.8|149601.2|149359.2|149989.2|149844.4|149504.6|149338|4849
1611111600000|2021-01-20 03:00:00|149601.3|149359.3|149572.7|149354.9|149746.1|149528.8|149540.4|149298.4|5816
1611115200000|2021-01-20 04:00:00|149572.4|149356.2|149546.5|149416.5|149703.4|149540.4|149508.5|149334.2|5419
1611118800000|2021-01-20 05:00:00|149544.6|149414.6|149435.5|149305.5|149585.3|149435.3|149373.6|149236.6|8970
1611122400000|2021-01-20 06:00:00|149429.4|149299.4|149040.7|148910.7|149508.1|149358.6|149021.9|148845.2|6601
1611126000000|2021-01-20 07:00:00|149049.2|148919.2|148734.6|148604.6|149360.3|149244|148696.5|148556.3|8437
1611129600000|2021-01-20 08:00:00|148731.4|148601.4|148871.6|148781.6|149185.2|149081.4|148644.5|148554.5|8707
1611133200000|2021-01-20 09:00:00|148869.9|148779.9|149127.7|149037.7|149711.5|149502.5|148757.8|148667.8|8698
1611136800000|2021-01-20 10:00:00|149134.6|149044.6|148961.3|148871.3|149321|149231|148749.1|148659.1|8975
1611140400000|2021-01-20 11:00:00|148962.1|148872.1|149223.8|149133.8|149404.4|149307.7|148958.6|148868.6|7917
1611144000000|2021-01-20 12:00:00|149222.9|149132.9|149783.3|149693.3|149811.3|149721.3|149214|149124|8847
1611147600000|2021-01-20 13:00:00|149782.7|149692.7|149414.1|149324.1|149945.4|149824.3|149403.4|149313.4|9348
1611151200000|2021-01-20 14:00:00|149415.4|149325.4|149224.5|149134.5|149572|149481.7|149039.2|148940.1|11111
1611154800000|2021-01-20 15:00:00|149223.6|149133.6|148848|148758|149305.8|149175.8|148672.6|148565.7|10652
1611158400000|2021-01-20 16:00:00|148848.5|148758.5|148862.6|148772.6|149210.6|149120.6|148718.2|148628.2|11070
1611162000000|2021-01-20 17:00:00|148857.8|148767.8|149050.1|148960.1|149163.4|149052.4|148819.8|148713.1|10527
1611165600000|2021-01-20 18:00:00|149050.3|148960.3|149150|149020|149207.2|149097|148937.3|148822.1|9674
1611169200000|2021-01-20 19:00:00|149155.6|149025.6|149105.6|148975.6|149244.6|149154.6|149081.8|148961.6|9204
1611172800000|2021-01-20 20:00:00|149102.9|148972.9|149043.6|148913.6|149182.9|149076.3|148948.1|148830.8|9516
1611176400000|2021-01-20 21:00:00|149049.1|148919.1|149177.9|148935.9|149269.6|149108.5|148977.5|148873.5|5249
1611180000000|2021-01-20 22:00:00|149172.9|148930.9|149402|149160|149669.7|149427.7|149030.3|148788.3|3007
1611183600000|2021-01-20 23:00:00|149398.6|149156.6|149112.8|148870.8|149471.7|149229.7|149064.8|148822.8|5669
1611187200000|2021-01-21 00:00:00|149103.6|148861.6|149117.1|148987.1|149328.7|149099.9|149065.2|148823.2|6484
1611190800000|2021-01-21 01:00:00|149117.8|148987.8|148897.5|148767.5|149144.1|149017.1|148845.1|148679.7|9297
1611194400000|2021-01-21 02:00:00|148885|148795|148876.3|148746.3|149003.6|148855.5|148821.6|148681.2|8692
1611198000000|2021-01-21 03:00:00|148872.9|148742.9|148787.4|148657.4|148876.9|148746.9|148748|148618|7650
1611201600000|2021-01-21 04:00:00|148792.1|148662.1|148780.9|148650.9|148860|148726.5|148759.5|148603.4|5687
1611205200000|2021-01-21 05:00:00|148782.7|148652.7|148815.5|148685.5|148877.1|148769.1|148753.7|148637.8|6261
1611208800000|2021-01-21 06:00:00|148818.3|148688.3|148882.4|148752.4|148991.6|148861.6|148802.8|148654.3|6687
1611212400000|2021-01-21 07:00:00|148882.6|148752.6|148772.4|148682.4|149024.2|148915.3|148676.6|148577.6|8231
1611216000000|2021-01-21 08:00:00|148799.2|148669.2|148643.4|148513.4|148860.7|148752.5|148503.4|148413.4|9017
1611219600000|2021-01-21 09:00:00|148642.3|148512.3|148440.1|148350.1|148724.6|148612|148316.7|148226.7|9764
1611223200000|2021-01-21 10:00:00|148439.8|148349.8|148381.6|148251.6|148491.8|148401.8|148215.4|148125.4|9602
1611226800000|2021-01-21 11:00:00|148382.5|148252.5|147978.1|147888.1|148458.2|148368.2|147971.6|147881.6|9368
1611230400000|2021-01-21 12:00:00|147977.5|147887.5|148374.6|148244.6|148430.2|148340.2|147894.3|147795.5|10104
1611234000000|2021-01-21 13:00:00|148374.5|148244.5|148505.2|148415.2|148587.4|148497.4|147697.9|147567.9|10958
1611237600000|2021-01-21 14:00:00|148523.9|148393.9|148186.2|148056.2|148819.9|148719.2|148150.2|148036|11200
1611241200000|2021-01-21 15:00:00|148189.8|148059.8|148304.8|148214.8|148366.7|148261.8|147804.7|147690.5|10668
1611244800000|2021-01-21 16:00:00|148305.2|148215.2|149081.2|148991.2|149249|149159|148203.6|148113.6|10821
1611248400000|2021-01-21 17:00:00|149083.4|148993.4|149866.5|149736.5|150184.6|150077.7|149029.1|148939.1|10155
1611252000000|2021-01-21 18:00:00|149863.7|149733.7|149714.9|149584.9|150056.1|149966.1|149589.5|149465.1|8822
1611255600000|2021-01-21 19:00:00|149716.7|149586.7|149307.1|149177.1|149841.1|149711.1|149307.1|149177.1|9133
1611259200000|2021-01-21 20:00:00|149313.1|149183.1|149327.3|149197.3|149472.6|149339.2|149294.1|149171.5|8261
1611262800000|2021-01-21 21:00:00|149326.8|149196.8|149498|149256|149583.8|149354.9|149304.7|149166.6|4250
1611266400000|2021-01-21 22:00:00|149533.4|149291.4|149581.6|149339.6|149724.5|149482.5|149423.9|149181.9|1218
1611270000000|2021-01-21 23:00:00|149594.9|149352.9|149754.9|149512.9|149995.4|149753.4|149251.2|149009.2|8302
1611273600000|2021-01-22 00:00:00|149776.5|149534.5|149589.7|149351.3|149776.5|149534.5|149292.4|149050.4|6942
1611277200000|2021-01-22 01:00:00|149582.7|149346.9|149857.3|149615.3|149946|149704|149457.1|149215.1|8794
1611280800000|2021-01-22 02:00:00|149855.1|149613.1|149795.3|149665.3|150047.9|149854.6|149556.7|149314.7|6070
1611284400000|2021-01-22 03:00:00|149795.7|149665.7|149956.6|149826.6|149981.6|149847.3|149715|149583.6|6339
1611288000000|2021-01-22 04:00:00|149955.6|149825.6|149958.6|149828.6|149977|149847|149894.5|149764.5|4345
1611291600000|2021-01-22 05:00:00|149957.3|149827.3|150072.1|149942.1|150156.5|149994|149933.6|149803.6|3500
1611295200000|2021-01-22 06:00:00|150064.6|149934.6|150545.4|150415.4|150560.8|150430.8|150045.5|149915.5|6528
1611298800000|2021-01-22 07:00:00|150534.1|150404.1|150855.4|150765.4|150908.3|150818.3|150353.2|150234.1|8798
1611302400000|2021-01-22 08:00:00|150849|150759|150280.4|150190.4|151298|151182|150201.9|150091.2|9995
1611306000000|2021-01-22 09:00:00|150280.5|150190.5|150685.6|150595.6|150896.3|150786.6|150115.8|150005.2|9799
1611309600000|2021-01-22 10:00:00|150685.4|150595.4|151195|151065|151311.9|151204.6|150386.9|150285.9|10040
1611313200000|2021-01-22 11:00:00|151196.7|151066.7|150757.2|150667.2|151222|151092|150606.4|150505.5|10230
1611316800000|2021-01-22 12:00:00|150758.1|150668.1|151187.1|151057.1|151531.9|151424|150677.5|150587.5|10827
1611320400000|2021-01-22 13:00:00|151186.8|151056.8|150942.3|150812.3|151412.5|151322.5|150750.8|150660.8|10994
1611324000000|2021-01-22 14:00:00|150940.7|150810.7|150388.5|150258.5|150950.7|150820.7|150180.5|150062.8|11396
1611327600000|2021-01-22 15:00:00|150379.4|150249.4|150804.2|150714.2|150853.5|150763.5|149993.1|149883.8|10636
1611331200000|2021-01-22 16:00:00|150805.1|150715.1|150809.8|150679.8|151051.8|150921.8|150415.5|150308.3|10840
1611334800000|2021-01-22 17:00:00|150810.7|150680.7|151164.5|151074.5|151215.4|151125.4|150794.2|150665.5|9703
1611338400000|2021-01-22 18:00:00|151164.9|151074.9|151261|151171|151308.7|151212.3|150858.9|150728.9|8565
1611342000000|2021-01-22 19:00:00|151280.6|151150.6|151297.9|151167.9|151304.5|151201.8|151066.1|150956.1|9212
1611345600000|2021-01-22 20:00:00|151297.4|151167.4|151389.7|151259.7|151611.3|151510.6|151259|151156.1|10110
1611349200000|2021-01-22 21:00:00|151379.5|151249.5|151604|151362|151652.2|151461.2|151327.1|151172.7|5060
1611522000000|2021-01-24 21:00:00|151742.4|151445.4|151846.5|151549.5|152445|152148|151441.5|151144.5|404
1611525600000|2021-01-24 22:00:00|151696|151399|151561.5|151319.5|151863.4|151566.4|151293.3|151021.3|1722
1611529200000|2021-01-24 23:00:00|151560|151318|151510.8|151298.9|151850.2|151608.2|151459.2|151229.3|3767
1611532800000|2021-01-25 00:00:00|151509.6|151298.5|151449.1|151319.1|151749.9|151507.9|151381|151205.5|4090
1611536400000|2021-01-25 01:00:00|151447.8|151317.8|151557.1|151427.1|151682.7|151503.4|151423|151253|6719
1611540000000|2021-01-25 02:00:00|151602.6|151394.7|151278.1|151148.1|151629.6|151462.8|151254.5|151092.3|6282
1611543600000|2021-01-25 03:00:00|151277.7|151147.7|151319.7|151189.7|151368.9|151221.2|151246.2|151101.4|4951
1611547200000|2021-01-25 04:00:00|151328.5|151198.5|151176.4|150966.2|151328.5|151198.5|151025.2|150825.1|5227
1611550800000|2021-01-25 05:00:00|151148.8|151018.8|151107.2|150977.2|151266.2|151068.2|151090.5|150921.1|4880
1611554400000|2021-01-25 06:00:00|151105.5|150975.5|150762.2|150632.2|151181.1|151051.1|150745.3|150615.3|5962
1611558000000|2021-01-25 07:00:00|150763.9|150633.9|150844.9|150754.9|151029.8|150939.8|150665.1|150556.4|8135
1611561600000|2021-01-25 08:00:00|150846.8|150756.8|152256.6|152126.6|152256.6|152165.4|150832.1|150742.1|10747
1611565200000|2021-01-25 09:00:00|152254.6|152124.6|152354.5|152224.5|152804|152694.4|152231.5|152112.1|10717
1611568800000|2021-01-25 10:00:00|152352.1|152222.1|151686.5|151556.5|152405|152280|151570.8|151474.7|9604
1611572400000|2021-01-25 11:00:00|151684.5|151554.5|152167.9|152037.9|152280.7|152190.7|151483.7|151393.7|9761
1611576000000|2021-01-25 12:00:00|152166.9|152036.9|152111.9|151981.9|152310.8|152220.8|151948.5|151858.5|9987
1611579600000|2021-01-25 13:00:00|152112.7|151982.7|152072|151982|152524.5|152434.5|151855.9|151763.7|10727
1611583200000|2021-01-25 14:00:00|152072.4|151982.4|152490.7|152360.7|152636.2|152506.2|151805.6|151677.5|11410
1611586800000|2021-01-25 15:00:00|152490.5|152360.5|152262.4|152132.4|152783|152680.7|152070|151940|11956
1611590400000|2021-01-25 16:00:00|152259.5|152129.5|152272.9|152182.9|152845.9|152730.7|152056.9|151947.9|11942
1611594000000|2021-01-25 17:00:00|152257.4|152167.4|152250|152160|152592.3|152502.3|151911.4|151821.4|11001
1611597600000|2021-01-25 18:00:00|152250.8|152160.8|152085.2|151955.2|152277.2|152165.8|151695.3|151604.7|10625
1611601200000|2021-01-25 19:00:00|152082.2|151952.2|152346.3|152216.3|152378.8|152285.7|152080.9|151950.9|9293
1611604800000|2021-01-25 20:00:00|152345.5|152215.5|152541.3|152451.3|152589.7|152491.8|152288.8|152192|10998
1611608400000|2021-01-25 21:00:00|152541.2|152451.2|152532.2|152290.2|152657.4|152479.3|152463.9|152221.9|4872
1611612000000|2021-01-25 22:00:00|152422.3|152180.3|152315.5|152073.5|152453.4|152211.4|152179.2|151937.2|2226
1611615600000|2021-01-25 23:00:00|152261.8|152019.8|152424|152182|152517.1|152297.2|152261.8|152019.8|4274
1611619200000|2021-01-26 00:00:00|152425.3|152183.3|152607.6|152477.6|152654|152483.6|152393.1|152151.1|3916
1611622800000|2021-01-26 01:00:00|152601.9|152471.9|152510.9|152380.9|152733.8|152603.8|152503.2|152341.1|5709
1611626400000|2021-01-26 02:00:00|152510|152380|152700.1|152570.1|152748|152587.3|152499.3|152326|5876
1611630000000|2021-01-26 03:00:00|152701.3|152571.3|152812.5|152682.5|152839.1|152717.1|152681.5|152551.5|4365
1611633600000|2021-01-26 04:00:00|152813|152683|153141.8|153011.8|153228.9|153098.9|152763.3|152646.1|4695
1611637200000|2021-01-26 05:00:00|153142.9|153012.9|153143.5|153013.5|153219|153069.6|153105.8|152954.8|5104
1611640800000|2021-01-26 06:00:00|153141.2|153011.2|153350.6|153220.6|153439.6|153309.6|153131.8|153001.8|7180
1611644400000|2021-01-26 07:00:00|153352.9|153222.9|153644.9|153514.9|153798.3|153680.4|152964.5|152834.5|9598
1611648000000|2021-01-26 08:00:00|153639.1|153509.1|152910.3|152820.3|153649.6|153519.6|152769.6|152639.6|11508
1611651600000|2021-01-26 09:00:00|152908.6|152818.6|152914.8|152784.8|153196.9|153101.8|152626.1|152514.3|10592
1611655200000|2021-01-26 10:00:00|152912.7|152782.7|152971.6|152881.6|153222.9|153132.9|152825.7|152735.7|10047
1611658800000|2021-01-26 11:00:00|152974.2|152884.2|152273.8|152143.8|153010|152920|152092.7|152002.7|10544
1611662400000|2021-01-26 12:00:00|152273.7|152143.7|151679.5|151589.5|152277.2|152154.5|151344.4|151243.2|10497
1611666000000|2021-01-26 13:00:00|151678|151588|151350.2|151260.2|151771.9|151681.9|151299.9|151209.9|9796
1611669600000|2021-01-26 14:00:00|151348.3|151258.3|150912.7|150782.7|151353.4|151263.4|150677.6|150587.6|11283
1611673200000|2021-01-26 15:00:00|150924.1|150794.1|150707.2|150617.2|150982.8|150875.8|150513.2|150423.2|11239
1611676800000|2021-01-26 16:00:00|150701.8|150611.8|151156.1|151066.1|151371.6|151279.4|150638.1|150543|11440
1611680400000|2021-01-26 17:00:00|151153|151063|151234.4|151104.4|151323.1|151214.8|150928.3|150833.3|10050
1611684000000|2021-01-26 18:00:00|151238.9|151108.9|150833.4|150743.4|151254.1|151124.1|150794.4|150704.4|9424
1611687600000|2021-01-26 19:00:00|150830.9|150740.9|150778.5|150688.5|150886.1|150766.1|150682.3|150570.6|9533
1611691200000|2021-01-26 20:00:00|150800.8|150670.8|150692.2|150602.2|150827.8|150737.8|150585|150480.6|9239
1611694800000|2021-01-26 21:00:00|150692.6|150602.6|150812.8|150570.8|150842.1|150643.3|150578.6|150448.6|4997
1611698400000|2021-01-26 22:00:00|150807.4|150565.4|150744.6|150502.6|150822.3|150580.3|150559|150317|2193
1611702000000|2021-01-26 23:00:00|150779|150537|150700.2|150458.2|150925.5|150683.5|150512.9|150270.9|6415
1611705600000|2021-01-27 00:00:00|150656.6|150414.6|150491.9|150361.9|150753.3|150541.7|150450.7|150222.1|6053
1611709200000|2021-01-27 01:00:00|150517.5|150387.5|150676.7|150434.7|150793.3|150551.3|150450.5|150208.5|7079
1611712800000|2021-01-27 02:00:00|150677.3|150435.3|150808.5|150566.5|150985.9|150743.9|150619.7|150377.7|9248
1611716400000|2021-01-27 03:00:00|150809.4|150567.4|150956|150748.6|150983|150813.4|150685.6|150443.6|5205
1611720000000|2021-01-27 04:00:00|150953.4|150717.9|150917.5|150787.5|151012.2|150836.5|150832.5|150625.6|4957
1611723600000|2021-01-27 05:00:00|150914.8|150784.8|150877.9|150747.9|151000.4|150855.8|150874.3|150740|4287
1611727200000|2021-01-27 06:00:00|150882|150752|150954.5|150824.5|150986.5|150856.5|150688.5|150558.5|5523
1611730800000|2021-01-27 07:00:00|150965.9|150835.9|150679|150549|151366.2|151236.2|150651.4|150521.4|9628
1611734400000|2021-01-27 08:00:00|150677.1|150547.1|151137.6|151047.6|151238.1|151121.6|150677.1|150547.1|11510
1611738000000|2021-01-27 09:00:00|151137.9|151047.9|151071.9|150981.9|151408.6|151295.7|150547.1|150457.1|10955
1611741600000|2021-01-27 10:00:00|151072|150982|151753.6|151623.6|151968.1|151862.2|151070.8|150980.8|9722
1611745200000|2021-01-27 11:00:00|151750.9|151620.9|152249.5|152159.5|152494.7|152404.7|151690|151593.2|10399
1611748800000|2021-01-27 12:00:00|152254.4|152164.4|152224.2|152134.2|152454.4|152364.4|151966.9|151863|10914
1611752400000|2021-01-27 13:00:00|152221.8|152131.8|152225.2|152135.2|152700.3|152600|151965.8|151875.8|11129
1611756000000|2021-01-27 14:00:00|152224|152134|152774.7|152684.7|153328.1|153198.1|152006.3|151916.3|10115
1611759600000|2021-01-27 15:00:00|152784.3|152694.3|152090|152000|152840.1|152750.1|151986.6|151896.6|9556
1611763200000|2021-01-27 16:00:00|152090.7|152000.7|152268|152138|152323.9|152193.9|151864.1|151774.1|11095
1611766800000|2021-01-27 17:00:00|152262.1|152132.1|152038.4|151948.4|152314.3|152216.3|151933.6|151836.6|11042
1611770400000|2021-01-27 18:00:00|152039|151949|152056.4|151814.4|152328.7|152238.7|151904.3|151769.6|10453
1611774000000|2021-01-27 19:00:00|152053.3|151811.3|152429.4|152299.4|152527.7|152413|151862.9|151698.9|11923
1611777600000|2021-01-27 20:00:00|152430.2|152300.2|152735.8|152605.8|153025.6|152895.6|152307.9|152192.9|11696
1611781200000|2021-01-27 21:00:00|152722.9|152592.9|152893.7|152651.7|152961.6|152839|152664.6|152479.5|6110
1611784800000|2021-01-27 22:00:00|152878.9|152636.9|152694.2|152452.2|152891.9|152649.9|152592.1|152350.1|1567
1611788400000|2021-01-27 23:00:00|152711.7|152469.7|152954.4|152824.4|153054.1|152877.5|152682.2|152440.2|7435
1611792000000|2021-01-28 00:00:00|152954.2|152824.2|153245.4|153003.4|153378|153210.6|152891.6|152692.7|7181
1611795600000|2021-01-28 01:00:00|153243.8|153007.5|152783.9|152541.9|153287.3|153076.6|152623.6|152410.5|7089
1611799200000|2021-01-28 02:00:00|152784.1|152542.1|153087.4|152845.4|153123.9|152911.8|152736.8|152501.3|7247
1611802800000|2021-01-28 03:00:00|153092.8|152850.8|153034.6|152792.6|153170.6|152967.2|152791.8|152576.2|7713
1611806400000|2021-01-28 04:00:00|153038.2|152796.2|153139.6|152915.3|153215.2|152991.8|152979.5|152737.5|7184
1611810000000|2021-01-28 05:00:00|153133.4|152919.8|152836.3|152706.3|153172.5|153033.9|152796.2|152590.2|6387
1611813600000|2021-01-28 06:00:00|152883|152674.8|152945.3|152815.3|153238.3|153077.6|152797|152632.5|8196
1611817200000|2021-01-28 07:00:00|152939.6|152809.6|153423.6|153293.6|153866.1|153736.1|152912.2|152782.2|10219
1611820800000|2021-01-28 08:00:00|153414.8|153284.8|153718.7|153628.7|153811.8|153721.8|152972.9|152842.9|11922
1611824400000|2021-01-28 09:00:00|153717.9|153627.9|152664.1|152534.1|153719.8|153629.8|152654.8|152524.8|11413
1611828000000|2021-01-28 10:00:00|152657.5|152527.5|152197.9|152067.9|152860.8|152738.7|152032.8|151942.8|10320
1611831600000|2021-01-28 11:00:00|152201.5|152071.5|152445.7|152355.7|152501.5|152411.5|152002.7|151912.7|10938
1611835200000|2021-01-28 12:00:00|152444.9|152354.9|152416.6|152326.6|152599|152509|152303.1|152199.8|11281
1611838800000|2021-01-28 13:00:00|152411.1|152321.1|151372.1|151242.1|152670.7|152580.7|151298.9|151168.9|11537
1611842400000|2021-01-28 14:00:00|151390.2|151260.2|151470|151340|151834.1|151721.3|151068.4|150957.2|10053
1611846000000|2021-01-28 15:00:00|151466.8|151336.8|151495.2|151405.2|151650.1|151532.4|151127.9|151037.9|11022
1611849600000|2021-01-28 16:00:00|151497.1|151407.1|150994.5|150904.5|151585.4|151488.5|150959.6|150869.6|11050
1611853200000|2021-01-28 17:00:00|150998|150908|150912.9|150782.9|151145|151036.6|150903.1|150773.1|10817
1611856800000|2021-01-28 18:00:00|150913.7|150783.7|150737.4|150607.4|151163.1|151046.5|150622.3|150501.3|10484
1611860400000|2021-01-28 19:00:00|150738.8|150608.8|150876.9|150746.9|150996.1|150884.2|150612|150522|10076
1611864000000|2021-01-28 20:00:00|150877.6|150747.6|151017.2|150887.2|151171.6|151019.3|150738.9|150608.9|10412
1611867600000|2021-01-28 21:00:00|151016.6|150886.6|152216.1|151974.1|152279|152048.6|150957.7|150827.7|6788
1611871200000|2021-01-28 22:00:00|152213|151971|152093.9|151851.9|152308|152066|151803.7|151561.7|3468
1611874800000|2021-01-28 23:00:00|152084.2|151842.2|152150.9|152020.9|152240|152052.6|151629.3|151387.3|10490
1611878400000|2021-01-29 00:00:00|152191.6|151967.6|152134.9|152004.9|152219.2|152076|152099.5|151902.7|9557
1611882000000|2021-01-29 01:00:00|152135|152005|152187|152057|152233|152074.8|152037.5|151883.1|6954
1611885600000|2021-01-29 02:00:00|152186.6|152056.6|152387.3|152257.3|152435.1|152305.1|152133.9|151948.8|5345
1611889200000|2021-01-29 03:00:00|152387.8|152257.8|152815.7|152685.7|152834.6|152685.7|152359.9|152245.2|6172
1611892800000|2021-01-29 04:00:00|152815.9|152685.9|152752.7|152622.7|153000.1|152853.5|152718.3|152552.6|5577
1611896400000|2021-01-29 05:00:00|152753.5|152623.5|152707.7|152465.7|152964.8|152834.8|152638.5|152396.5|7212
1611900000000|2021-01-29 06:00:00|152712.3|152470.3|152173.4|152043.4|152850.7|152626.2|152108.2|151959.5|8044
1611903600000|2021-01-29 07:00:00|152165.3|152035.3|151712.7|151622.7|152348|152236.9|151699.5|151584.4|9586
1611907200000|2021-01-29 08:00:00|151714.1|151624.1|151415.6|151325.6|152150.6|152032.3|151354.5|151224.5|8775
1611910800000|2021-01-29 09:00:00|151421.5|151331.5|151416|151326|151608.6|151518.6|151021.5|150803.8|8524
1611914400000|2021-01-29 10:00:00|151415.7|151325.7|150907.2|150817.2|151584.2|151494.2|150869|150779|9949
1611918000000|2021-01-29 11:00:00|150914.7|150824.7|150647.9|150430.9|151036.7|150946.7|150228.7|150138.7|10682
1611921600000|2021-01-29 12:00:00|150644.6|150427.6|150726.6|150636.6|150726.6|150636.6|149959.9|149869.9|11103
1611925200000|2021-01-29 13:00:00|150727.1|150637.1|150034.4|149944.4|151544.7|151454.7|149565.3|149466.9|12330
1611928800000|2021-01-29 14:00:00|150035|149945|150381.3|150251.3|150849.8|150741.5|149845.3|149755.3|10591
1611932400000|2021-01-29 15:00:00|150377.1|150247.1|150641.7|150551.7|151180.7|151090.7|150156.2|150066.2|9901
1611936000000|2021-01-29 16:00:00|150644.8|150554.8|151535.6|151405.6|151547.1|151450.6|150529.8|150439.8|11421
1611939600000|2021-01-29 17:00:00|151536.2|151406.2|152036.4|151946.4|152518|152368.7|151469.3|151379.3|10671
1611943200000|2021-01-29 18:00:00|152034.1|151944.1|151425.9|151295.9|152131.6|152001.6|151257.2|151167.2|10854
1611946800000|2021-01-29 19:00:00|151424.7|151294.7|151489|151359|151496.2|151366.2|151117.7|151026.7|10339
1611950400000|2021-01-29 20:00:00|151489.8|151359.8|151293.4|151163.4|151643.3|151475.3|151164.5|151034.5|9326
1611954000000|2021-01-29 21:00:00|151290.7|151160.7|151818.2|151576.2|151999|151757|151283.3|151153.3|4200
1612126800000|2021-01-31 21:00:00|151868.9|151571.9|152020.7|151723.7|152350.5|152053.5|151687.3|151390.3|275
1612130400000|2021-01-31 22:00:00|152046.4|151749.4|152042.7|151800.7|152329.7|152032.7|151890.8|151648.8|1502
1612134000000|2021-01-31 23:00:00|152004.8|151762.8|151997.2|151755.2|152371.7|152129.7|151760.8|151518.8|4360
1612137600000|2021-02-01 00:00:00|151996.4|151754.4|151482.2|151240.2|152022|151780|151461.5|151240.2|8561
1612141200000|2021-02-01 01:00:00|151483.6|151241.6|151355.3|151126.8|151680.1|151489.7|151263.2|151109.5|6873
1612144800000|2021-02-01 02:00:00|151356.3|151124.3|151323.4|151193.4|151434.4|151249.4|151138.9|150953.9|6159
1612148400000|2021-02-01 03:00:00|151322.6|151192.6|151223|151093|151374.4|151222.7|151117.1|150939.6|5818
1612152000000|2021-02-01 04:00:00|151226.9|151096.9|151157.8|151027.8|151302.7|151138.7|151125|150941|5559
1612155600000|2021-02-01 05:00:00|151153.7|151023.7|151053.1|150923.1|151230|151105.4|150959.5|150798.8|6564
1612159200000|2021-02-01 06:00:00|151091.1|150890.1|151005.7|150875.7|151349|151219|150947.9|150817.9|6646
1612162800000|2021-02-01 07:00:00|151046.9|150839.2|150764.4|150634.4|151204.3|151074.3|150283.3|150153.3|9346
1612166400000|2021-02-01 08:00:00|150762.5|150632.5|151124.2|150994.2|151211.5|151119.3|150642|150519.7|9635
1612170000000|2021-02-01 09:00:00|151123.4|150993.4|150791.8|150701.8|151259|151169|150579.5|150484.8|11292
1612173600000|2021-02-01 10:00:00|150792.3|150702.3|150860.9|150770.9|151395|151305|150789.9|150699.9|10966
1612177200000|2021-02-01 11:00:00|150859.9|150769.9|150407.7|150317.7|151059.5|150957.7|150101.9|149984.3|10873
1612180800000|2021-02-01 12:00:00|150410.5|150320.5|150311.5|150221.5|150411.5|150321.5|149756.8|149666.8|11034
1612184400000|2021-02-01 13:00:00|150316.3|150226.3|150002.3|149872.3|150569.4|150479.4|149729|149639|11364
1612188000000|2021-02-01 14:00:00|149997.2|149867.2|150535.1|150405.1|150819.8|150729.8|149928.2|149838.2|9359
1612191600000|2021-02-01 15:00:00|150541|150411|150775.8|150685.8|150825.2|150735.2|150103.3|150013.3|11776
1612195200000|2021-02-01 16:00:00|150777.1|150687.1|150503.5|150373.5|150905.7|150815.7|150264.3|150148.4|11907
1612198800000|2021-02-01 17:00:00|150501.6|150371.6|150779.6|150689.6|150863.2|150773.2|150325.2|150235.2|10145
1612202400000|2021-02-01 18:00:00|150779|150689|150746.8|150616.8|150931.1|150841.1|150463.8|150333.8|8400
1612206000000|2021-02-01 19:00:00|150747.5|150617.5|150371|150241|150814.8|150687.5|150363.4|150233.4|7721
1612209600000|2021-02-01 20:00:00|150388.6|150258.6|150563|150433|150806.4|150695.5|150378.5|150248.5|8982
1612213200000|2021-02-01 21:00:00|150562.2|150432.2|150804.7|150562.7|150979.2|150853.3|150562.2|150432.2|5079
1612216800000|2021-02-01 22:00:00|150814.7|150572.7|150856.3|150614.3|150877.6|150635.6|150632.5|150390.5|1201
1612220400000|2021-02-01 23:00:00|150766.8|150524.8|150737.8|150512.1|150874.9|150632.9|150643.3|150447.8|6013
1612224000000|2021-02-02 00:00:00|150737|150518.5|150730.8|150600.8|150869.3|150633.9|150652.5|150448.4|5601
1612227600000|2021-02-02 01:00:00|150731.6|150601.6|150184.8|150054.8|150733.8|150603.8|150134.7|150025.3|5106
1612231200000|2021-02-02 02:00:00|150184|150054|150037.9|149947.9|150191.1|150080.3|150033.2|149913.2|4047
1612234800000|2021-02-02 03:00:00|150051.4|149961.4|150373.3|150131.3|150410.2|150199.9|149946|149852.4|5368
1612238400000|2021-02-02 04:00:00|150370|150128|150279.1|150067.5|150467.6|150304.1|150174|149978.4|6152
1612242000000|2021-02-02 05:00:00|150278.1|150066.6|150003.8|149873.8|150333.3|150185.2|149970.9|149840.9|6535
1612245600000|2021-02-02 06:00:00|150006.6|149876.6|150402.5|150168.9|150673.7|150503|149985.9|149855.9|7109
1612249200000|2021-02-02 07:00:00|150399.9|150168.7|149799.1|149669.1|150623.4|150502.1|149592.2|149502.2|9429
1612252800000|2021-02-02 08:00:00|149795.1|149665.1|149459.9|149369.9|149916.3|149800.8|148986.6|148856.6|10457
1612256400000|2021-02-02 09:00:00|149460.1|149370.1|149673.1|149583.1|149679.2|149589.2|149112.2|149022.2|10113
1612260000000|2021-02-02 10:00:00|149666.7|149576.7|149673.1|149583.1|149923.6|149833.6|149327.5|149237.5|10209
1612263600000|2021-02-02 11:00:00|149671.1|149581.1|149932.1|149842.1|150132.5|150018.5|149600.8|149510.8|10714
1612267200000|2021-02-02 12:00:00|149931|149841|149830.1|149740.1|150192.6|150102.6|149680|149590|10165
1612270800000|2021-02-02 13:00:00|149829.7|149739.7|149919.6|149829.6|150155.6|150065.6|149489.9|149399.9|10932
1612274400000|2021-02-02 14:00:00|149920.5|149830.5|150512.3|150382.3|150641.3|150551.3|149792.2|149702.2|10546
1612278000000|2021-02-02 15:00:00|150506.9|150376.9|150015.8|149925.8|150537.5|150447.5|149905.6|149815.6|11819
1612281600000|2021-02-02 16:00:00|150018.5|149928.5|149823.3|149733.3|150046.6|149956.6|149594.2|149504.2|11345
1612285200000|2021-02-02 17:00:00|149824.7|149734.7|149900.9|149810.9|149954.2|149863|149710.7|149587.6|11294
1612288800000|2021-02-02 18:00:00|149901.1|149811.1|149928.4|149798.4|149944.4|149840.6|149621.9|149513.9|11269
1612292400000|2021-02-02 19:00:00|149928.6|149798.6|149770.8|149680.8|149940.5|149840|149744.4|149645.1|11191
1612296000000|2021-02-02 20:00:00|149800.1|149670.1|149737.2|149607.2|149960.1|149854|149663.4|149533.4|8109
1612299600000|2021-02-02 21:00:00|149740.6|149610.6|149762.9|149520.9|149927.9|149797.9|149621.5|149436.1|5740
1612303200000|2021-02-02 22:00:00|149782.7|149540.7|149800.7|149558.7|149853.5|149611.5|149535|149293|1267
1612306800000|2021-02-02 23:00:00|149737.9|149495.9|149670.9|149540.9|149889.2|149672.5|149603.3|149404.5|5873
1612310400000|2021-02-03 00:00:00|149670.1|149540.1|149528.5|149326.1|149785|149593.6|149322.8|149144.5|6569
1612314000000|2021-02-03 01:00:00|149492.9|149362.9|149376.7|149246.7|149566.7|149406|149306|149173.6|6638
1612317600000|2021-02-03 02:00:00|149375.5|149245.5|149404|149274|149600.7|149413.7|149334.6|149204.6|6263
1612321200000|2021-02-03 03:00:00|149403.8|149273.8|149457.1|149327.1|149502.9|149392.3|149387.3|149272.8|5082
1612324800000|2021-02-03 04:00:00|149459|149329|149426.7|149296.7|149540|149371.3|149386|149232.5|4238
1612328400000|2021-02-03 05:00:00|149426.4|149296.4|149513.2|149383.2|149521.4|149408|149372.6|149237.1|4170
1612332000000|2021-02-03 06:00:00|149512.1|149382.1|149465|149335|149746|149616|149455|149325|5664
1612335600000|2021-02-03 07:00:00|149464|149334|149563.4|149473.4|149777.6|149671.2|149081.5|148966.4|9416
1612339200000|2021-02-03 08:00:00|149566.7|149476.7|149745.7|149615.7|149757.9|149639.4|149174|149079.6|9965
1612342800000|2021-02-03 09:00:00|149743.6|149613.6|149797.5|149707.5|150293.5|150180.3|149615.1|149525.1|10346
1612346400000|2021-02-03 10:00:00|149795.2|149705.2|149759|149669|150016|149926|149659.5|149569.5|9704
1612350000000|2021-02-03 11:00:00|149757.5|149667.5|149363.4|149273.4|149908.1|149818.1|149323.2|149233.2|8204
1612353600000|2021-02-03 12:00:00|149362|149272|149411.9|149281.9|149729.6|149639.6|148904.1|148793.1|10392
1612357200000|2021-02-03 13:00:00|149412.5|149282.5|149286.6|149156.6|149493.7|149394.5|149143.9|149053.9|10096
1612360800000|2021-02-03 14:00:00|149289.3|149159.3|149576.6|149446.6|149777.7|149687.7|149184|149069.7|9389
1612364400000|2021-02-03 15:00:00|149580.1|149450.1|149875.7|149785.7|150092.9|149982.6|149436|149329|11669
1612368000000|2021-02-03 16:00:00|149866.8|149776.8|149476.3|149346.3|149882|149789|149391.8|149301.8|10854
1612371600000|2021-02-03 17:00:00|149473.3|149343.3|149503|149373|149590.6|149500.6|149395.8|149294|10358
1612375200000|2021-02-03 18:00:00|149506.1|149376.1|149611.2|149481.2|149714.7|149624.7|149466.9|149362.5|8690
1612378800000|2021-02-03 19:00:00|149610.9|149480.9|149665.3|149535.3|149723.8|149617.5|149455.1|149329.6|8610
1612382400000|2021-02-03 20:00:00|149664|149534|149644.6|149514.6|149685.2|149556.2|149460.2|149348|8569
1612386000000|2021-02-03 21:00:00|149653.5|149523.5|149543|149301|149670.3|149540.3|149466.6|149300.7|4017
1612389600000|2021-02-03 22:00:00|149581.5|149339.5|149604.8|149362.8|149721|149479|149549.1|149307.1|1558
1612393200000|2021-02-03 23:00:00|149597.7|149355.7|149583|149341|149666.8|149486.2|149486|149278.5|2543
1612396800000|2021-02-04 00:00:00|149590.9|149348.9|149594.5|149365.8|149665.7|149439.1|149459|149294|5495
1612400400000|2021-02-04 01:00:00|149595.5|149353.5|149471.2|149341.2|149667.4|149430.2|149428|149292|4804
1612404000000|2021-02-04 02:00:00|149477.8|149347.8|149464.3|149334.3|149619.8|149429.4|149413.2|149246|5030
1612407600000|2021-02-04 03:00:00|149464.7|149334.7|149808.3|149601.1|149842.6|149669.8|149414.6|149264.2|4968
1612411200000|2021-02-04 04:00:00|149770.1|149640.1|149861.3|149731.3|149928.9|149792.5|149737.7|149579.9|4613
1612414800000|2021-02-04 05:00:00|149863.4|149733.4|150002.6|149872.6|150136.7|149965.2|149826.4|149650.7|5519
1612418400000|2021-02-04 06:00:00|150002.5|149872.5|150056.2|149926.2|150255|150125|149979.6|149848.3|6900
1612422000000|2021-02-04 07:00:00|150047.2|149917.2|149902|149812|150451.9|150347.5|149868.7|149757.1|9118
1612425600000|2021-02-04 08:00:00|149902.4|149812.4|149519.3|149429.3|149933.9|149820.1|149486.4|149396.4|10701
1612429200000|2021-02-04 09:00:00|149519.1|149429.1|149930.8|149800.8|150047.8|149950.4|149482.6|149389.3|9585
1612432800000|2021-02-04 10:00:00|149931.1|149801.1|150382.2|150252.2|150386.3|150256.3|149406.8|149316.8|9855
1612436400000|2021-02-04 11:00:00|150382.5|150252.5|150768.1|150678.1|150808.8|150718.8|149958.7|149860.4|10258
1612440000000|2021-02-04 12:00:00|150767.9|150677.9|150574|150484|150819.8|150729.8|150300.7|150200.2|10816
1612443600000|2021-02-04 13:00:00|150576.3|150486.3|150560.5|150430.5|150592.5|150500.5|150234.1|150105.3|9377
1612447200000|2021-02-04 14:00:00|150571.2|150441.2|150832|150702|151325.8|151195.8|150470.2|150340.2|9153
1612450800000|2021-02-04 15:00:00|150838.3|150708.3|150915|150785|151266.7|151136.7|150427.6|150297.6|10717
1612454400000|2021-02-04 16:00:00|150906.5|150776.5|150673.1|150543.1|150924.8|150794.8|150441.5|150311.5|9934
1612458000000|2021-02-04 17:00:00|150673.7|150543.7|150345.5|150215.5|150715.5|150585.5|150287.8|150193.9|9137
1612461600000|2021-02-04 18:00:00|150343.5|150213.5|150266.8|150136.8|150372.4|150242.4|150077.3|149947.3|8448
1612465200000|2021-02-04 19:00:00|150270|150140|150200.6|150070.6|150411.4|150281.4|150181|150051|8859
1612468800000|2021-02-04 20:00:00|150199.7|150069.7|150162.1|150032.1|150332.1|150202.1|150097.1|149967.1|8996
1612472400000|2021-02-04 21:00:00|150161.6|150031.6|150179.5|149937.5|150299|150129.5|150004.6|149874.6|5092
1612476000000|2021-02-04 22:00:00|150163.4|149921.4|150151.6|149909.6|150282.5|150040.5|149870|149628|3388
1612479600000|2021-02-04 23:00:00|150148.7|149906.7|150104.3|149879.3|150281.8|150039.8|150082.4|149840.9|5909
1612483200000|2021-02-05 00:00:00|150102.4|149868.6|150156.1|150026.1|150289|150054.9|150017|149842|5784
1612486800000|2021-02-05 01:00:00|150141.3|150011.3|150247.6|150117.6|150519.5|150277.5|150098|149967|6261
1612490400000|2021-02-05 02:00:00|150233.7|150103.7|150363|150233|150459.5|150249|150039.5|149909.5|5720
1612494000000|2021-02-05 03:00:00|150329.6|150199.6|150290.8|150160.8|150484|150285.9|150201.7|150071.7|7225
1612497600000|2021-02-05 04:00:00|150316.2|150186.2|150249|150119|150444.5|150270.1|150169.4|150039.4|5880
1612501200000|2021-02-05 05:00:00|150245.8|150115.8|150017.6|149887.6|150392|150262|149978|149848|6359
1612504800000|2021-02-05 06:00:00|150018.9|149888.9|149882|149752|150040|149910|149757.5|149627.5|5583
1612508400000|2021-02-05 07:00:00|149904.7|149774.7|149721.2|149631.2|149998.3|149868.3|149554.4|149450.6|8331
1612512000000|2021-02-05 08:00:00|149720.5|149630.5|149318|149228|149741|149633.3|149142.2|149036.9|10773
1612515600000|2021-02-05 09:00:00|149315.9|149225.9|149583.3|149493.3|149675.2|149585.2|149162|149072|9375
1612519200000|2021-02-05 10:00:00|149583.7|149493.7|149598.9|149508.9|149873.5|149783.5|149568.4|149478.4|8987
1612522800000|2021-02-05 11:00:00|149599.7|149509.7|149524.8|149434.8|149823.4|149733.4|149503.4|149413.4|8896
1612526400000|2021-02-05 12:00:00|149523.5|149433.5|149692.8|149602.8|149761.3|149671.3|149507.8|149417.8|8970
1612530000000|2021-02-05 13:00:00|149689.5|149599.5|149658.1|149528.1|149887.3|149761.1|148965.5|148840.4|10574
1612533600000|2021-02-05 14:00:00|149663.7|149533.7|149264.5|149134.5|149763|149630|149039|148909|9760
1612537200000|2021-02-05 15:00:00|149262.7|149132.7|148998.3|148868.3|149372.1|149242.1|148802.8|148672.8|11074
1612540800000|2021-02-05 16:00:00|148994.1|148864.1|148955.5|148825.5|149105.7|148975.7|148811|148681|11141
1612544400000|2021-02-05 17:00:00|148958.4|148828.4|148458|148328|149032.3|148902.3|148458|148328|10968
1612548000000|2021-02-05 18:00:00|148453.5|148323.5|148617|148487|148684.1|148554.1|148374.3|148263|9282
1612551600000|2021-02-05 19:00:00|148615.6|148485.6|148578.6|148448.6|148772.8|148626.7|148424.3|148294.3|9081
1612555200000|2021-02-05 20:00:00|148581.5|148451.5|148428.8|148298.8|148635.5|148500.7|148385.2|148254.4|7870
1612558800000|2021-02-05 21:00:00|148425.6|148295.6|148555.2|148313.2|148622.3|148393.1|148315.4|148145.6|4455
1612731600000|2021-02-07 21:00:00|149348.1|149051.1|149611|149314|149616.7|149319.7|149319|149022|542
1612735200000|2021-02-07 22:00:00|149647.6|149350.6|149389.4|149147.4|149650.4|149353.4|149389.4|149107.5|2831
1612738800000|2021-02-07 23:00:00|149379.5|149137.5|149272.7|149142.7|149394.8|149225|149157.1|148937|4537
1612742400000|2021-02-08 00:00:00|149272.9|149142.9|149074.8|148944.8|149319.3|149175.7|149033.9|148903.9|3204
1612746000000|2021-02-08 01:00:00|149075.4|148945.4|148612.7|148395.1|149079.1|148949.1|148495.7|148311|5049
1612749600000|2021-02-08 02:00:00|148613.4|148395.3|148945.1|148703.1|149163|148921|148566.9|148373.4|6249
1612753200000|2021-02-08 03:00:00|148939.1|148697.1|149020.3|148778.3|149137.1|148895.1|148837.7|148595.7|6790
1612756800000|2021-02-08 04:00:00|149018|148776|148725.1|148595.1|149088.1|148846.1|148677.2|148487.8|5632
1612760400000|2021-02-08 05:00:00|148726.5|148596.5|148705.3|148575.3|148799.1|148638.4|148683.6|148512|3859
1612764000000|2021-02-08 06:00:00|148706.3|148576.3|148838.3|148708.3|148943.9|148813.9|148678.2|148548.2|8125
1612767600000|2021-02-08 07:00:00|148842.1|148712.1|149224.3|149094.3|149240|149110|148614.4|148484.4|9122
1612771200000|2021-02-08 08:00:00|149224.5|149094.5|149332.2|149202.2|149737.2|149647.2|148871.8|148759|10268
1612774800000|2021-02-08 09:00:00|149330.4|149200.4|149143.8|149013.8|149646.1|149516.1|149052|148943.7|9895
1612778400000|2021-02-08 10:00:00|149144.4|149014.4|149586.3|149456.3|149879.6|149749.6|149065.2|148958.2|9407
1612782000000|2021-02-08 11:00:00|149587.5|149457.5|149970.2|149880.2|150195.3|150065.3|149407.3|149277.3|10002
1612785600000|2021-02-08 12:00:00|149969.5|149879.5|149464.5|149334.5|150024.8|149925|149438.1|149308.1|9700
1612789200000|2021-02-08 13:00:00|149461.5|149331.5|149249.2|149119.2|149651.7|149521.7|149146.9|149016.9|10192
1612792800000|2021-02-08 14:00:00|149248.8|149118.8|148713.6|148583.6|149343.1|149213.1|148625.9|148502.5|9293
1612796400000|2021-02-08 15:00:00|148713.7|148583.7|148691.5|148561.5|148784.2|148654.2|148422.9|148300.7|11242
1612800000000|2021-02-08 16:00:00|148683.1|148553.1|148882.9|148752.9|149125.5|148995.5|148537.6|148407.6|11524
1612803600000|2021-02-08 17:00:00|148880.5|148750.5|148823.8|148693.8|148938.8|148808.8|148666.7|148536.7|11765
1612807200000|2021-02-08 18:00:00|148824.9|148694.9|149049.1|148919.1|149112|148982|148712|148582|9709
1612810800000|2021-02-08 19:00:00|149049.2|148919.2|148738.5|148608.5|149076.7|148946.7|148702|148572|9631
1612814400000|2021-02-08 20:00:00|148737.7|148607.7|148752.4|148622.4|148977|148847|148621.4|148464.6|9339
1612818000000|2021-02-08 21:00:00|148750.1|148620.1|148887.2|148645.2|148979.6|148826|148708|148566.3|6197
1612821600000|2021-02-08 22:00:00|148910.6|148668.6|148784.8|148542.8|148949.4|148707.4|148667.3|148480.4|2295
1612825200000|2021-02-08 23:00:00|148795.6|148553.6|148660.3|148530.3|148950|148741.7|148594.6|148431.4|7134
1612828800000|2021-02-09 00:00:00|148662.5|148532.5|148598.7|148468.7|148876.8|148664.5|148540.3|148410.3|5677
1612832400000|2021-02-09 01:00:00|148596.4|148466.4|148569|148439|148644|148493.4|148545|148410.7|6426
1612836000000|2021-02-09 02:00:00|148569.9|148439.9|148295.3|148165.3|148587.6|148457.6|148288.8|148158.8|6198
1612839600000|2021-02-09 03:00:00|148303.7|148173.7|148197.5|148067.5|148534.3|148303|148082.4|147962.9|5086
1612843200000|2021-02-09 04:00:00|148192.9|148062.9|148166.3|148076.3|148247|148076.5|148115.1|147920.6|4797
1612846800000|2021-02-09 05:00:00|148163.6|148073.6|148227.2|148097.2|148279.5|148140.5|148113.5|147983.5|5337
1612850400000|2021-02-09 06:00:00|148227.7|148097.7|148490.4|148360.4|148585.3|148430.9|148123.3|147993.3|5642
1612854000000|2021-02-09 07:00:00|148499.5|148369.5|148519.4|148389.4|148744.8|148621.1|148244.9|148131.7|7526
1612857600000|2021-02-09 08:00:00|148513.8|148383.8|147802.6|147672.6|148619.2|148489.2|147733.4|147603.4|9943
1612861200000|2021-02-09 09:00:00|147796.8|147666.8|147804.8|147674.8|148135.3|148005.3|147694.7|147583|9488
1612864800000|2021-02-09 10:00:00|147805.5|147675.5|148179.5|148089.5|148229.1|148099.1|147789.7|147659.7|8771
1612868400000|2021-02-09 11:00:00|148176.4|148086.4|147908.7|147818.7|148427.7|148297.7|147785.7|147676.9|7936
1612872000000|2021-02-09 12:00:00|147909.1|147819.1|147894.7|147764.7|148069.7|147979.7|147623.7|147523.4|9419
1612875600000|2021-02-09 13:00:00|147890.1|147760.1|147683.2|147553.2|148295.5|148165.5|147661.3|147551.8|10396
1612879200000|2021-02-09 14:00:00|147682.4|147552.4|147862.9|147732.9|148113.4|147998.4|147670.7|147549.7|9847
1612882800000|2021-02-09 15:00:00|147852.9|147722.9|147621.8|147531.8|147993.2|147878.9|147448.5|147318.5|10460
1612886400000|2021-02-09 16:00:00|147614.9|147524.9|147743.8|147613.8|148017.5|147901.6|147610.2|147491.2|10386
1612890000000|2021-02-09 17:00:00|147746.3|147616.3|147750.2|147620.2|147787.4|147697.4|147635.2|147505.2|9100
1612893600000|2021-02-09 18:00:00|147753.8|147623.8|147687.2|147557.2|147958.5|147842.3|147635.6|147505.6|9374
1612897200000|2021-02-09 19:00:00|147687|147557|147294.1|147164.1|147753.4|147623.4|147244|147132.9|7856
1612900800000|2021-02-09 20:00:00|147285.7|147155.7|147393.2|147303.2|147430.8|147324.9|147230.7|147119.7|8683
1612904400000|2021-02-09 21:00:00|147391|147301|147408.9|147166.9|147509.2|147329.5|147310.6|147121|5047
1612908000000|2021-02-09 22:00:00|147413.1|147171.1|147307.8|147177.8|147622|147380|147306.9|147128.4|1302
1612911600000|2021-02-09 23:00:00|147307.9|147177.9|147309.7|147179.7|147534.9|147332|147272|147097.4|7144
1612915200000|2021-02-10 00:00:00|147309.6|147179.6|147394.8|147264.8|147484|147320.9|147300|147160|5482
1612918800000|2021-02-10 01:00:00|147394.3|147264.3|147402.3|147272.3|147502.2|147386.1|147357.3|147189.3|5412
1612922400000|2021-02-10 02:00:00|147399|147269|147341.5|147251.5|147506.7|147332.4|147282.6|147134.3|6633
1612926000000|2021-02-10 03:00:00|147361.9|147231.9|147173.2|147043.2|147387|147257|147133.7|147006.7|5038
1612929600000|2021-02-10 04:00:00|147168.9|147038.9|147197.1|147067.1|147308|147149.5|147144.7|147029.4|5144
1612933200000|2021-02-10 05:00:00|147196.3|147066.3|147268.5|147178.5|147294.5|147203.1|147178.1|147065.4|5014
1612936800000|2021-02-10 06:00:00|147261|147171|147309.8|147179.8|147442.2|147316.9|147217.6|147087.6|5263
1612940400000|2021-02-10 07:00:00|147307.4|147177.4|147125.8|147035.8|147458.2|147328.2|146943.2|146840.1|7730
1612944000000|2021-02-10 08:00:00|147128.8|147038.8|146688|146598|147534.5|147404.5|146523.9|146415.8|9664
1612947600000|2021-02-10 09:00:00|146687.5|146597.5|147297.3|147207.3|147347.8|147224.3|146620.4|146530.4|9853
1612951200000|2021-02-10 10:00:00|147297|147207|146910.9|146820.9|147411.4|147321.4|146841.1|146711.1|8880
1612954800000|2021-02-10 11:00:00|146910.7|146820.7|146834.4|146744.4|147126.1|147031.6|146727.2|146616.1|9191
1612958400000|2021-02-10 12:00:00|146834.1|146744.1|147336.6|147246.6|147478.2|147348.2|146816.7|146711.8|9066
1612962000000|2021-02-10 13:00:00|147336.9|147246.9|146910|146780|147350.4|147260.4|146716.6|146600.7|10321
1612965600000|2021-02-10 14:00:00|146904.5|146774.5|146957.2|146827.2|146998|146878.2|146425.1|146311.6|9441
1612969200000|2021-02-10 15:00:00|146956.2|146826.2|147037.7|146907.7|147362.5|147232.5|146704.7|146585.8|11404
1612972800000|2021-02-10 16:00:00|147030.3|146900.3|147278.5|147188.5|147322.1|147197.5|147011.9|146900.3|10819
1612976400000|2021-02-10 17:00:00|147277.8|147187.8|147365.7|147235.7|147533.3|147423.5|147267|147170.7|8947
1612980000000|2021-02-10 18:00:00|147366|147236|147504.6|147374.6|147717.5|147587.5|147264.1|147134.1|9395
1612983600000|2021-02-10 19:00:00|147500.7|147370.7|147439|147309|147670.8|147543.5|147400.6|147270.6|9915
1612987200000|2021-02-10 20:00:00|147440.1|147310.1|147513.1|147383.1|147665.4|147535.4|147366.3|147241.3|8912
1612990800000|2021-02-10 21:00:00|147509.3|147379.3|147657.6|147425.7|147738.7|147577.4|147506.3|147376.3|3804
1612994400000|2021-02-10 22:00:00|147668.8|147426.8|147530.4|147315|147695.2|147453.2|147469|147280.1|1548
1612998000000|2021-02-10 23:00:00|147543.4|147301.4|147650.2|147420.5|147693.2|147458.3|147471.1|147293.7|4403
1613001600000|2021-02-11 00:00:00|147674.4|147444.2|147673.5|147543.5|147733|147603|147537.2|147366|5223
1613005200000|2021-02-11 01:00:00|147671.9|147541.9|147644.3|147514.3|147715|147593.4|147608.2|147429.2|5516
1613008800000|2021-02-11 02:00:00|147644.4|147514.4|147536|147406|147702.3|147537.8|147511.8|147332.3|6787
1613012400000|2021-02-11 03:00:00|147538.2|147408.2|147420.9|147290.9|147683.7|147482.9|147407.3|147240|5922
1613016000000|2021-02-11 04:00:00|147421.6|147291.6|147311.6|147221.6|147453|147308.8|147303.8|147172.3|3115
1613019600000|2021-02-11 05:00:00|147312.5|147222.5|147294.4|147164.4|147361.2|147240.3|147203.9|147078.7|3947
1613023200000|2021-02-11 06:00:00|147295.9|147165.9|147289.8|147159.8|147524.1|147347.5|147211.3|147081.3|5332
1613026800000|2021-02-11 07:00:00|147280.3|147150.3|147179|147089|147293|147163|146921.9|146791.9|7550
1613030400000|2021-02-11 08:00:00|147173.2|147083.2|146912|146822|147191.9|147101.9|146761.9|146671.9|8135
1613034000000|2021-02-11 09:00:00|146911.9|146821.9|146741.2|146651.2|147069|146966.7|146517.6|146422.7|8061
1613037600000|2021-02-11 10:00:00|146740.9|146650.9|146739.6|146609.6|146823.2|146733.2|146534.3|146444.3|7798
1613041200000|2021-02-11 11:00:00|146734.2|146604.2|146401.8|146311.8|146784.6|146694.6|146365|146275|6780
1613044800000|2021-02-11 12:00:00|146406.3|146316.3|146389.5|146259.5|146522.8|146432.8|146308.6|146218.6|8205
1613048400000|2021-02-11 13:00:00|146390.7|146260.7|146309.3|146219.3|146391.4|146261.4|146118.6|146007.5|9242
1613052000000|2021-02-11 14:00:00|146309.5|146219.5|146462|146332|146633.1|146511.6|146177.4|146085.8|9706
1613055600000|2021-02-11 15:00:00|146459.3|146329.3|146372.6|146242.6|146625.3|146495.3|146165.2|146056.1|10065
1613059200000|2021-02-11 16:00:00|146369.5|146239.5|146461|146331|146544.3|146432|146239.8|146134.2|9850
1613062800000|2021-02-11 17:00:00|146460.6|146330.6|146485.3|146395.3|146774.3|146644.3|146410.8|146280.8|9581
1613066400000|2021-02-11 18:00:00|146485.5|146395.5|146487.3|146357.3|146632.1|146520|146398|146288|8987
1613070000000|2021-02-11 19:00:00|146487.6|146357.6|146334.9|146204.9|146529|146425.4|146311.8|146201.9|8444
1613073600000|2021-02-11 20:00:00|146335.5|146205.5|146288|146158|146348|146248.3|146184.6|146072.7|7472
1613077200000|2021-02-11 21:00:00|146288.4|146158.4|146404.1|146162.1|146433.2|146227.2|146230.8|146092.6|4187
1613080800000|2021-02-11 22:00:00|146425.6|146183.6|146391.3|146176.3|146515.5|146273.5|146216|145974|1247
1613084400000|2021-02-11 23:00:00|146319.7|146189.7|146317.7|146187.7|146400.5|146223|146288.8|146094|3591
1613088000000|2021-02-12 00:00:00|146318.2|146188.2|146280.7|146150.7|146347|146217|146244.4|146074.5|4069
1613091600000|2021-02-12 01:00:00|146279.1|146149.1|146310.7|146180.7|146382.4|146217.4|146269.5|146100.3|4703
1613095200000|2021-02-12 02:00:00|146310.4|146180.4|146452.9|146322.9|146511.9|146339.2|146293.4|146105.8|5051
1613098800000|2021-02-12 03:00:00|146455.7|146325.7|146407.6|146277.6|146503.6|146342.2|146366.3|146178.9|5847
1613102400000|2021-02-12 04:00:00|146407.8|146277.8|146443.1|146231.9|146501|146300.1|146353.5|146162.7|5403
1613106000000|2021-02-12 05:00:00|146443.8|146230.6|146462.8|146332.8|146508.8|146351.7|146366.1|146181.1|5535
1613109600000|2021-02-12 06:00:00|146468.7|146338.7|146440.8|146310.8|146727|146578.6|146273.4|146104|4614
1613113200000|2021-02-12 07:00:00|146436.8|146306.8|146766.2|146636.2|146776.6|146686.6|146315.1|146225.1|7992
1613116800000|2021-02-12 08:00:00|146766.3|146636.3|146981.7|146891.7|147008.9|146918.9|146500.2|146370.2|8843
1613120400000|2021-02-12 09:00:00|146980.9|146890.9|146733.8|146643.8|146982.8|146892.8|146710.9|146620.9|8313
1613124000000|2021-02-12 10:00:00|146735|146645|146421.6|146331.6|146824.3|146712.4|146279.6|146171.8|7322
1613127600000|2021-02-12 11:00:00|146424.3|146334.3|146515.2|146425.2|146881.6|146791.6|146421.4|146331.4|7510
1613131200000|2021-02-12 12:00:00|146513.3|146423.3|146564.5|146474.5|146628.2|146538.2|146378.7|146265.7|7586
1613134800000|2021-02-12 13:00:00|146564.2|146474.2|146576.1|146446.1|146843.9|146753.9|146366.3|146276.3|8786
1613138400000|2021-02-12 14:00:00|146584.3|146454.3|146379.9|146249.9|146793.3|146670.6|146338.8|146203|8895
1613142000000|2021-02-12 15:00:00|146377.2|146247.2|145619.3|145529.3|146398.3|146247.2|145593.2|145483.7|9560
1613145600000|2021-02-12 16:00:00|145618.9|145528.9|145361.6|145271.6|145770.6|145621.1|145267.3|145162.9|8891
1613149200000|2021-02-12 17:00:00|145353.7|145263.7|145588.9|145458.9|145634.4|145519.2|145345.9|145251.4|8625
1613152800000|2021-02-12 18:00:00|145589.7|145459.7|145668.9|145578.9|145811.9|145681.9|145478.5|145348.5|7992
1613156400000|2021-02-12 19:00:00|145673.7|145583.7|145820.4|145690.4|145873.1|145743.1|145583|145475.1|8866
1613160000000|2021-02-12 20:00:00|145816.5|145686.5|145634.5|145504.5|145829.5|145718.8|145526.9|145396.9|7603
1613163600000|2021-02-12 21:00:00|145635.3|145505.3|145576.5|145334.5|145676.5|145546.5|145454.8|145298.3|3293
1613336400000|2021-02-14 21:00:00|145622|145325|145641.3|145344.3|145723|145426|145597.5|145300.5|101
1613340000000|2021-02-14 22:00:00|145643.3|145346.3|145595.8|145353.8|145759.6|145517.6|145423.3|145181.3|1087
1613343600000|2021-02-14 23:00:00|145595.6|145353.6|145574.5|145358|145628.5|145446.3|145508.2|145304.4|3349
1613347200000|2021-02-15 00:00:00|145566.2|145357.9|145384.1|145254.1|145592|145427.8|145305.9|145123|4061
1613350800000|2021-02-15 01:00:00|145383.2|145253.2|145348.1|145218.1|145444.4|145310.4|145323.5|145211.4|4289
1613354400000|2021-02-15 02:00:00|145348|145218|145209.6|145079.6|145358|145228|145156.3|145040.4|4396
1613358000000|2021-02-15 03:00:00|145212.2|145082.2|145120.2|145030.2|145214.7|145102.3|145108.8|145001.3|3284
1613361600000|2021-02-15 04:00:00|145124.2|145034.2|145050.4|144920.4|145258.6|145093.9|144989.6|144850.9|4320
1613365200000|2021-02-15 05:00:00|145049.7|144919.7|144915.1|144785.1|145058.2|144945.2|144895.4|144777.1|3938
1613368800000|2021-02-15 06:00:00|144912|144782|144952.3|144822.3|144995.9|144865.9|144635.8|144505.8|5698
1613372400000|2021-02-15 07:00:00|144948|144818|144940.9|144850.9|145266.9|145136.9|144740|144610|7470
1613376000000|2021-02-15 08:00:00|144939.7|144849.7|144420.1|144330.1|144958.8|144868.8|144201.3|144104.5|8426
1613379600000|2021-02-15 09:00:00|144419.6|144329.6|144337.7|144247.7|144546|144456|144261.1|144131.1|7609
1613383200000|2021-02-15 10:00:00|144339.9|144249.9|144707.9|144617.9|144777|144658.6|144257.6|144167.6|7457
1613386800000|2021-02-15 11:00:00|144708.8|144618.8|144358.9|144268.9|144725.7|144635.7|144265.1|144175.1|7090
1613390400000|2021-02-15 12:00:00|144358.3|144268.3|144314.1|144224.1|144458.6|144368.6|144280.9|144190.9|7310
1613394000000|2021-02-15 13:00:00|144314.2|144224.2|144607.5|144517.5|144742.8|144636.8|144233.9|144143.9|7110
1613397600000|2021-02-15 14:00:00|144601.8|144511.8|144532|144402|144741.4|144651.4|144465|144355.9|7825
1613401200000|2021-02-15 15:00:00|144531.7|144401.7|144410.7|144320.7|144669.3|144540.5|144400.7|144310.7|6849
1613404800000|2021-02-15 16:00:00|144405.5|144315.5|144579.7|144489.7|144681.6|144590.8|144357.9|144250.2|6496
1613408400000|2021-02-15 17:00:00|144580.2|144490.2|144689.2|144559.2|144743.6|144636|144568.1|144451.3|5639
1613412000000|2021-02-15 18:00:00|144690.1|144560.1|144734.1|144604.1|144757.5|144652|144630.3|144519.6|3764
1613415600000|2021-02-15 19:00:00|144731.4|144601.4|144716.3|144586.3|144756.8|144640.9|144610.9|144480.9|2651
1613419200000|2021-02-15 20:00:00|144716|144586|144699.2|144609.2|144755.2|144625.2|144557.2|144427.2|4581
1613422800000|2021-02-15 21:00:00|144701.9|144611.9|144638.1|144422.8|144738.9|144611.9|144535|144372.5|2163
1613426400000|2021-02-15 22:00:00|144669.9|144427.9|144699.7|144457.7|144804.7|144562.7|144550.2|144308.2|1499
1613430000000|2021-02-15 23:00:00|144685.9|144443.9|144618.9|144396.3|144749.6|144547.2|144512.3|144305|3563
1613433600000|2021-02-16 00:00:00|144618.8|144397.1|144582.2|144374.3|144643.5|144451|144478.1|144327.5|2917
1613437200000|2021-02-16 01:00:00|144582.3|144374.1|144479.6|144349.6|144717.5|144535.9|144474.8|144294.6|4621
1613440800000|2021-02-16 02:00:00|144480.3|144350.3|144350.2|144220.2|144500.6|144370.6|144334.5|144207.5|5532
1613444400000|2021-02-16 03:00:00|144350.9|144220.9|144194.5|144064.5|144368|144247.4|144150.2|143977.8|5411
1613448000000|2021-02-16 04:00:00|144192.4|144062.4|144251.1|144121.1|144320|144190|144164.9|144042.2|4535
1613451600000|2021-02-16 05:00:00|144255.5|144125.5|144327.5|144197.5|144576.4|144430.3|144247.7|144117.7|5985
1613455200000|2021-02-16 06:00:00|144328.1|144198.1|144391.3|144261.3|144434.1|144304.1|144224.6|144094.6|5314
1613458800000|2021-02-16 07:00:00|144392.8|144262.8|144840.1|144750.1|144858.2|144752.4|144192.4|144062.4|7864
1613462400000|2021-02-16 08:00:00|144839.4|144749.4|144130.6|144040.6|144893|144802.2|144103.6|144001|8240
1613466000000|2021-02-16 09:00:00|144132.1|144042.1|144423.9|144293.9|144641.1|144551.1|144132.1|144032.6|9145
1613469600000|2021-02-16 10:00:00|144425.4|144295.4|144467.4|144377.4|144650.3|144560.3|144390.6|144291.6|7747
1613473200000|2021-02-16 11:00:00|144465.2|144375.2|144597.6|144507.6|144675.3|144571.4|144442.3|144352.3|8385
1613476800000|2021-02-16 12:00:00|144596.3|144506.3|145492.3|145362.3|145690.5|145560.5|144571.1|144481.1|8919
1613480400000|2021-02-16 13:00:00|145497.1|145367.1|146053.8|145923.8|146164.5|146048.9|145297.9|145167.9|10410
1613484000000|2021-02-16 14:00:00|146054.9|145924.9|146185.5|146055.5|146371.4|146257.6|145872|145742|10170
1613487600000|2021-02-16 15:00:00|146155.1|146065.1|146029.2|145939.2|146369.4|146242.6|145757.4|145636.9|11053
1613491200000|2021-02-16 16:00:00|146030.7|145940.7|146803.6|146673.6|147150.8|147020.8|146030.3|145923.5|10771
1613494800000|2021-02-16 17:00:00|146802.1|146672.1|146991.9|146861.9|147091.1|146969.5|146790.6|146660.6|10223
1613498400000|2021-02-16 18:00:00|146992.9|146862.9|146776|146646|146995|146883.2|146693.7|146583.8|9167
1613502000000|2021-02-16 19:00:00|146776.1|146646.1|146609.6|146479.6|146779.9|146667.1|146609.6|146479.6|8583
1613505600000|2021-02-16 20:00:00|146610.3|146480.3|146675.2|146585.2|146792.8|146679.3|146585.1|146472.2|8654
1613509200000|2021-02-16 21:00:00|146675.4|146585.4|146662.6|146532.6|146753.1|146623.1|146598.9|146414.8|3943
1613512800000|2021-02-16 22:00:00|146763|146521|146934.1|146692.1|146945.1|146703.1|146412.9|146170.9|2582
1613516400000|2021-02-16 23:00:00|146933.1|146691.1|146877.1|146747.1|147008.4|146851.3|146601.1|146410.1|5863
1613520000000|2021-02-17 00:00:00|146875.2|146745.2|147137.3|147007.3|147151.6|147021.6|146869.9|146706.6|5135
1613523600000|2021-02-17 01:00:00|147138.6|147008.6|147071.1|146941.1|147297.2|147164.1|147032.5|146888.8|5694
1613527200000|2021-02-17 02:00:00|147072.5|146942.5|146978.7|146736.7|147209.5|147024.1|146736.6|146568.8|6340
1613530800000|2021-02-17 03:00:00|146979.2|146737.2|147011.6|146881.6|147114.8|146973.5|146893.2|146737.2|5363
1613534400000|2021-02-17 04:00:00|147014.3|146884.3|146974.2|146844.2|147103.7|146934.3|146936.2|146772.7|5732
1613538000000|2021-02-17 05:00:00|146973.8|146843.8|146977.7|146847.7|147009.6|146879.6|146830.9|146653.6|6274
1613541600000|2021-02-17 06:00:00|146988.4|146858.4|147376.5|147246.5|147384|147256.6|146941.7|146811.7|5997
1613545200000|2021-02-17 07:00:00|147374|147244|147446.4|147238.5|147709.8|147612.8|147262.8|147132.8|8481
1613548800000|2021-02-17 08:00:00|147413.4|147283.4|146846.7|146716.7|147647|147525.2|146570.9|146471.5|9147
1613552400000|2021-02-17 09:00:00|146856.7|146726.7|147104.1|147014.1|147357.6|147227.6|146669.2|146543|8658
1613556000000|2021-02-17 10:00:00|147107.4|147017.4|147921.3|147791.3|147997.9|147884.5|147105.9|147015.9|8720
1613559600000|2021-02-17 11:00:00|147921.6|147791.6|147875.2|147745.2|148241.2|148111.2|147730.4|147600.4|8476
1613563200000|2021-02-17 12:00:00|147876|147746|147864.8|147774.8|147949.3|147830.6|147593.2|147488.5|3028
1613566800000|2021-02-17 13:00:00|147458.5|147328.5|148041.3|147951.3|148324|148194|147342|147220.2|10505
1613570400000|2021-02-17 14:00:00|148061.8|147931.8|147169.2|147039.2|148187.3|148069.1|147023|146893|9970
1613574000000|2021-02-17 15:00:00|147171.4|147041.4|147136.6|147006.6|147730.9|147600.9|146982.1|146868.5|11460
1613577600000|2021-02-17 16:00:00|147120.3|147030.3|146938.4|146808.4|147302.9|147184.3|146717.8|146587.8|10456
1613581200000|2021-02-17 17:00:00|146935.9|146805.9|146419.2|146329.2|146939.7|146837.7|146214.1|146097.4|9353
1613584800000|2021-02-17 18:00:00|146420.2|146330.2|146758.5|146516.5|146889.6|146650.3|146388.2|146270.3|8443
1613588400000|2021-02-17 19:00:00|146748.6|146506.6|146602.8|146472.8|146913|146783|146597.1|146454.7|7475
1613592000000|2021-02-17 20:00:00|146613.9|146483.9|146496.1|146406.1|146794.1|146653|146428.4|146315.9|8489
1613595600000|2021-02-17 21:00:00|146495|146405|146579|146337|146596.9|146418.6|146431|146251.4|3225
1613599200000|2021-02-17 22:00:00|146468.3|146226.3|146509.7|146267.7|146718.8|146476.8|146433.8|146215.5|1673
1613602800000|2021-02-17 23:00:00|146509.6|146267.6|146421|146291|146612|146379|146347|146185.1|5591
1613606400000|2021-02-18 00:00:00|146422.2|146292.2|146273|146143|146428.2|146298.2|146147.2|146017.2|5724
1613610000000|2021-02-18 01:00:00|146271.9|146141.9|146456.7|146326.7|146551.9|146379.1|146182|146020.1|6184
1613613600000|2021-02-18 02:00:00|146453.9|146323.9|146238.7|146108.7|146543.6|146371.5|146211|146087|7411
1613617200000|2021-02-18 03:00:00|146239.9|146109.9|146848.7|146718.7|146878.3|146745.3|146215.3|146101.7|5134
1613620800000|2021-02-18 04:00:00|146847.6|146717.6|146639.1|146509.1|146874.7|146761|146534.4|146360.5|6492
1613624400000|2021-02-18 05:00:00|146639.3|146509.3|146600|146470|146676.4|146546.4|146486.2|146356.2|6457
1613628000000|2021-02-18 06:00:00|146593.1|146463.1|146882.6|146752.6|146909.5|146779.5|146522.1|146423.4|4470
1613631600000|2021-02-18 07:00:00|146886.1|146756.1|146862.7|146772.7|147279.7|147149.7|146656.2|146526.2|8899
1613635200000|2021-02-18 08:00:00|146855.8|146765.8|145920.9|145790.9|147063.6|146942.6|145839.6|145732.1|9947
1613638800000|2021-02-18 09:00:00|145920.2|145790.2|145643.3|145553.3|146282|146152|145574|145461.6|9358
1613642400000|2021-02-18 10:00:00|145640.9|145550.9|145857.5|145727.5|146028.8|145938.8|145558.9|145449.9|8317
1613646000000|2021-02-18 11:00:00|145857.3|145727.3|145815.5|145725.5|145980.4|145886.8|145615.3|145525.3|8515
1613649600000|2021-02-18 12:00:00|145816|145726|145490.5|145360.5|146141.9|146011.9|145107.7|144977.7|9097
1613653200000|2021-02-18 13:00:00|145488.4|145358.4|145617.8|145487.8|145711|145600.3|145317.2|145203.6|10327
1613656800000|2021-02-18 14:00:00|145619.4|145489.4|146157.5|146067.5|146348.6|146236|145586.1|145456.1|9800
1613660400000|2021-02-18 15:00:00|146158.3|146068.3|146797.6|146667.6|146993.8|146884.1|146156.9|146054|11288
1613664000000|2021-02-18 16:00:00|146794.2|146664.2|146483.5|146393.5|146819.5|146712.6|146227.3|146110.8|10656
1613667600000|2021-02-18 17:00:00|146484.2|146394.2|146510.6|146420.6|146793.2|146663.2|146453.6|146325.3|8675
1613671200000|2021-02-18 18:00:00|146511.1|146421.1|146490.8|146360.8|146753.4|146623.4|146196.9|146085.3|9756
1613674800000|2021-02-18 19:00:00|146492.6|146362.6|146416.5|146286.5|146493.7|146363.7|146249.8|146119.8|8249
1613678400000|2021-02-18 20:00:00|146412.7|146282.7|146033.1|145903.1|146422.1|146292.1|145986.2|145856.2|8262
1613682000000|2021-02-18 21:00:00|146032.8|145902.8|146030.2|145788.2|146129.5|145968.9|145936.2|145740.2|5195
1613685600000|2021-02-18 22:00:00|146005|145763|145955.7|145825.7|146041|145853.7|145831|145589|1401
1613689200000|2021-02-18 23:00:00|145975.4|145752.9|145962.9|145832.9|146014|145865.6|145921.5|145752.9|3281
1613692800000|2021-02-19 00:00:00|145964.7|145834.7|145978.7|145848.7|146178.2|146000.1|145949.6|145758.4|4855
1613696400000|2021-02-19 01:00:00|145979|145849|146076.5|145946.5|146176.9|146002.8|145932.2|145791.6|5162
1613700000000|2021-02-19 02:00:00|146076|145946|146321.8|146191.8|146357.4|146197.9|146016.4|145821.8|4762
1613703600000|2021-02-19 03:00:00|146327.2|146197.2|146352.5|146262.5|146398.4|146276.2|146281.2|146151.2|4683
1613707200000|2021-02-19 04:00:00|146352.3|146262.3|146309.1|146179.1|146414.2|146284.2|146283.8|146128.4|5287
1613710800000|2021-02-19 05:00:00|146310|146180|145950.8|145820.8|146314.5|146184.5|145937.1|145807.1|6348
1613714400000|2021-02-19 06:00:00|145950.5|145820.5|145799|145669|145960.4|145830.4|145738.9|145608.9|5007
1613718000000|2021-02-19 07:00:00|145798.7|145668.7|145668.3|145578.3|146062.8|145932.8|145477.4|145377.3|9116
1613721600000|2021-02-19 08:00:00|145668.9|145578.9|145293.6|145203.6|145805|145686.6|145287.3|145197.3|9510
1613725200000|2021-02-19 09:00:00|145295.1|145205.1|146039.8|145909.8|146156.3|146026.3|145282.5|145192.5|9160
1613728800000|2021-02-19 10:00:00|146001|145911|146274.2|146184.2|146541.5|146415.7|145825.5|145695.5|9502
1613732400000|2021-02-19 11:00:00|146275.3|146185.3|146735.3|146645.3|147025.3|146912.5|146265.1|146175.1|9026
1613736000000|2021-02-19 12:00:00|146736|146646|146244.1|146154.1|146750.5|146660.5|146151|146044.7|9240
1613739600000|2021-02-19 13:00:00|146243.8|146153.8|146317|146227|146520.5|146391.4|146117.3|146027.3|9603
1613743200000|2021-02-19 14:00:00|146317.8|146227.8|146597.8|146467.8|146992.4|146871.7|146293.3|146195.4|9317
1613746800000|2021-02-19 15:00:00|146599.2|146469.2|146658|146528|146985.2|146871.4|146468.5|146373.2|10711
1613750400000|2021-02-19 16:00:00|146660|146530|146400.2|146270.2|146696.7|146567.8|146114|146003.3|9054
1613754000000|2021-02-19 17:00:00|146404.3|146274.3|146713.5|146583.5|146936.4|146832.6|146390.1|146260.1|8964
1613757600000|2021-02-19 18:00:00|146713.9|146583.9|147187|147057|147377.7|147247.7|146709.6|146579.6|8338
1613761200000|2021-02-19 19:00:00|147186.8|147056.8|147253.4|147123.4|147445.4|147315.4|147127|146997|7404
1613764800000|2021-02-19 20:00:00|147262.1|147132.1|147005|146875|147274.2|147144.2|146947.8|146823.7|8296
1613768400000|2021-02-19 21:00:00|147006.3|146876.3|147080.5|146838.5|147163.7|147005|146949.6|146776|2683
1613941200000|2021-02-21 21:00:00|147048.5|146751.5|146898.5|146601.5|147049|146752|146898.5|146601.5|4
1613944800000|2021-02-21 22:00:00|146897.5|146600.5|146880.8|146638.8|147065.9|146823.9|146788.4|146498.5|874
1613948400000|2021-02-21 23:00:00|146888.7|146646.7|146952.3|146710.3|147330.1|147088.1|146466|146224|6500
1613952000000|2021-02-22 00:00:00|146952.7|146710.7|146956|146749.4|147237.9|146995.9|146713.6|146471.6|5044
1613955600000|2021-02-22 01:00:00|146916|146748.3|146957.5|146715.5|147232.3|146997.3|146737.5|146539.5|7276
1613959200000|2021-02-22 02:00:00|146970.6|146728.6|147290|147160|147352.4|147184.3|146903.8|146661.8|5006
1613962800000|2021-02-22 03:00:00|147286.8|147156.8|147312.6|147182.6|147363.6|147233.6|147208|147030.9|4210
1613966400000|2021-02-22 04:00:00|147313.8|147183.8|147451.6|147234.7|147484.4|147286|147225.5|147054.9|5267
1613970000000|2021-02-22 05:00:00|147445.4|147243.7|147707.4|147577.4|147776|147620.2|147352.2|147160.5|5021
1613973600000|2021-02-22 06:00:00|147702.4|147572.4|147670.6|147540.6|147987.3|147806.8|147567.3|147395.9|6369
1613977200000|2021-02-22 07:00:00|147669.1|147539.1|148321.8|148191.8|148582.4|148452.4|147669.1|147539.1|9795
1613980800000|2021-02-22 08:00:00|148323.6|148193.6|148861.6|148731.6|149321.7|149191.7|147989.6|147859.6|10200
1613984400000|2021-02-22 09:00:00|148855.5|148725.5|148481.6|148391.6|149026.6|148927|148438.5|148346.8|9817
1613988000000|2021-02-22 10:00:00|148480.6|148390.6|148570.4|148480.4|148580.2|148484.2|148257.2|148145|8811
1613991600000|2021-02-22 11:00:00|148570.3|148480.3|148427.3|148337.3|148931.4|148830.7|148331.4|148201.4|9393
1613995200000|2021-02-22 12:00:00|148430.1|148340.1|148992.2|148862.2|149151|149044.4|148313.8|148183.8|9307
1613998800000|2021-02-22 13:00:00|148989.5|148859.5|148287.3|148157.3|149250.4|149141|148195.5|148065.5|9795
1614002400000|2021-02-22 14:00:00|148289.9|148159.9|147964.1|147834.1|148599.3|148469.3|147898.2|147779.2|10217
1614006000000|2021-02-22 15:00:00|147965.9|147835.9|147370.5|147280.5|148021.7|147891.7|147354.5|147227.4|10955
1614009600000|2021-02-22 16:00:00|147368.3|147278.3|147134.6|147004.6|147670.4|147540.4|147118.3|146990|9944
1614013200000|2021-02-22 17:00:00|147133.7|147003.7|146857.4|146767.4|147169.4|147059.7|146795.3|146686.5|9126
1614016800000|2021-02-22 18:00:00|146861.1|146771.1|146623.2|146493.2|146872.1|146772.1|146403.2|146286.5|8403
1614020400000|2021-02-22 19:00:00|146624.8|146494.8|146725.6|146595.6|146732.6|146602.6|146277.6|146147.6|8635
1614024000000|2021-02-22 20:00:00|146725.4|146595.4|147024.6|146894.6|147035.7|146905.7|146534.1|146357.1|9182
1614027600000|2021-02-22 21:00:00|147024.1|146894.1|146888.8|146669.7|147025.3|146907.1|146844.1|146642.4|4890
1614031200000|2021-02-22 22:00:00|146885.2|146665.2|146878.9|146636.9|147026.7|146784.7|146708.6|146501.4|2859
1614034800000|2021-02-22 23:00:00|146870.9|146628.9|146826.4|146696.4|146960.4|146734.9|146717.9|146544.2|5911
1614038400000|2021-02-23 00:00:00|146822.8|146692.8|146843.7|146713.7|146943|146804.7|146762.6|146622.9|5996
1614042000000|2021-02-23 01:00:00|146844.3|146714.3|146342.7|146212.7|146928.9|146784.3|146325.7|146173.5|6992
1614045600000|2021-02-23 02:00:00|146343|146213|146443.9|146313.9|146469.2|146339.2|146265.6|146141.5|7068
1614049200000|2021-02-23 03:00:00|146447.8|146317.8|146489.9|146359.9|146665.7|146482.8|146391.1|146228.6|4531
1614052800000|2021-02-23 04:00:00|146489.8|146359.8|146317.8|146187.8|146553.2|146379|146289.1|146136.6|3972
1614056400000|2021-02-23 05:00:00|146317.9|146187.9|146246.8|146116.8|146327.1|146197.1|146223.7|146093.7|5598
1614060000000|2021-02-23 06:00:00|146240.1|146110.1|146651.6|146521.6|146687.9|146560.8|146240.1|146110.1|5554
1614063600000|2021-02-23 07:00:00|146651.2|146521.2|146275.5|146145.5|146799.4|146669.4|146138.2|146008.2|8723
1614067200000|2021-02-23 08:00:00|146274.7|146144.7|146802.7|146712.7|147083.6|146977.9|146148.2|146018.2|9848
1614070800000|2021-02-23 09:00:00|146803.6|146713.6|147130.9|147040.9|147288.2|147198.2|146778.9|146679.8|9702
1614074400000|2021-02-23 10:00:00|147130.6|147040.6|147419|147289|147557.4|147452.5|146888.6|146798.6|10121
1614078000000|2021-02-23 11:00:00|147419.5|147289.5|146694.9|146604.9|147434.9|147344.9|146694|146585.8|8588
1614081600000|2021-02-23 12:00:00|146697.1|146607.1|146929.2|146799.2|146979.5|146859.7|146583.3|146490.6|8646
1614085200000|2021-02-23 13:00:00|146934.5|146804.5|146717|146627|147250.8|147139.3|146712.5|146596.9|10219
1614088800000|2021-02-23 14:00:00|146717.7|146627.7|146903.5|146661.5|147454.5|147324.5|146609.5|146505|9375
1614092400000|2021-02-23 15:00:00|146932.8|146690.8|145573|145483|146986|146756.7|145509.4|145382.8|8803
1614096000000|2021-02-23 16:00:00|145582|145492|145892.7|145762.7|146028.8|145918.1|145420.7|145301.8|7592
1614099600000|2021-02-23 17:00:00|145891.5|145761.5|146090.3|145960.3|146150.2|146035.5|145721.5|145594.3|7426
1614103200000|2021-02-23 18:00:00|146090.1|145960.1|145728.5|145598.5|146124.6|146016.3|145627.8|145515.6|7384
1614106800000|2021-02-23 19:00:00|145727.3|145597.3|145670.4|145540.4|145837.5|145716.6|145538.5|145408.5|7277
1614110400000|2021-02-23 20:00:00|145668.8|145538.8|145477.7|145347.7|145672.7|145564.2|145368.5|145238.5|7151
1614114000000|2021-02-23 21:00:00|145476.2|145346.2|145573.4|145331.4|145720.4|145590.4|145395.9|145289.8|4235
1614117600000|2021-02-23 22:00:00|145573.3|145331.3|145576.1|145334.1|145692|145450|145512.3|145303|1871
1614121200000|2021-02-23 23:00:00|145581.2|145339.2|145608|145478|145817.8|145654.3|145431|145281.7|5090
1614124800000|2021-02-24 00:00:00|145611.5|145481.5|145496.1|145366.1|145775.5|145615.8|145434.3|145319.4|8222
1614128400000|2021-02-24 01:00:00|145496.7|145366.7|145291.7|145161.7|145631.4|145458.8|145203.3|145041.6|6287
1614132000000|2021-02-24 02:00:00|145287.5|145157.5|145590.9|145460.9|145607.2|145472|145287.5|145157.5|6325
1614135600000|2021-02-24 03:00:00|145588.1|145458.1|145688.2|145558.2|145750.9|145603.3|145519|145355.9|6002
1614139200000|2021-02-24 04:00:00|145687.8|145557.8|145765.2|145635.2|145820|145669.5|145687.8|145557|5274
1614142800000|2021-02-24 05:00:00|145766.4|145636.4|145930|145800|145998.9|145849.2|145739.1|145586.7|7343
1614146400000|2021-02-24 06:00:00|145926.7|145796.7|145800.1|145670.1|146143.5|145993.9|145652.6|145511.3|5537
1614150000000|2021-02-24 07:00:00|145798.9|145668.9|145546.4|145456.4|145842.4|145712.4|145438.5|145281.9|9107
1614153600000|2021-02-24 08:00:00|145554.2|145464.2|145942.1|145852.1|146142.2|146028.8|145282.5|145192.5|10455
1614157200000|2021-02-24 09:00:00|145939.3|145849.3|145636.8|145546.8|146128|146038|145598.1|145478.8|9591
1614160800000|2021-02-24 10:00:00|145632.4|145542.4|145680|145590|145879.7|145755.9|145621.8|145531.8|7731
1614164400000|2021-02-24 11:00:00|145680.7|145590.7|145586.5|145456.5|145709.5|145606.4|145293.5|145203.5|8407
1614168000000|2021-02-24 12:00:00|145586.6|145456.6|144494.1|144364.1|145598.9|145497.8|144032.1|143902.1|10023
1614171600000|2021-02-24 13:00:00|144492.7|144362.7|145614.9|145484.9|145804|145674|144446.5|144328.7|10776
1614175200000|2021-02-24 14:00:00|145621.1|145491.1|146236.2|146106.2|146351.6|146234.9|145295.5|145189.3|10377
1614178800000|2021-02-24 15:00:00|146245.1|146115.1|146065.7|145935.7|146680.2|146550.2|146034.5|145904.5|11914
1614182400000|2021-02-24 16:00:00|146064.8|145934.8|145579.3|145449.3|146107.3|145994.2|145457.8|145328.5|10063
1614186000000|2021-02-24 17:00:00|145581.8|145451.8|145415.4|145285.4|145583.7|145453.7|145239.2|145126.3|8502
1614189600000|2021-02-24 18:00:00|145409.3|145279.3|145513.5|145383.5|145647.2|145517.2|145308.6|145178.6|7644
1614193200000|2021-02-24 19:00:00|145513.3|145383.3|145321.4|145191.4|145560.1|145445.6|145294.5|145164.5|5431
1614196800000|2021-02-24 20:00:00|145325.9|145195.9|144947.1|144817.1|145368.4|145244.1|144929.9|144799.9|7235
1614200400000|2021-02-24 21:00:00|144948.6|144818.6|145132.3|144890.3|145215.2|145019.8|144926.1|144796.1|5515
1614204000000|2021-02-24 22:00:00|145132.8|144890.8|145061.7|144819.7|145206.5|144964.5|145056.5|144814.5|2072
1614207600000|2021-02-24 23:00:00|145063.5|144821.5|145073.4|144943.4|145170.4|145015.5|144853.3|144611.3|6067
1614211200000|2021-02-25 00:00:00|145071|144941|145045.9|144915.9|145316.1|145095.8|144908.6|144778.6|5977
1614214800000|2021-02-25 01:00:00|145051.1|144921.1|145246.7|145033.3|145390.3|145245.8|145031.4|144882.6|5961
1614218400000|2021-02-25 02:00:00|145240.5|145022.8|145255.9|145125.9|145334.4|145167.5|145198|145005.1|4808
1614222000000|2021-02-25 03:00:00|145256|145126|145298.4|145168.4|145397.5|145282.6|145229.2|145079|4713
1614225600000|2021-02-25 04:00:00|145293.5|145163.5|145218|145088|145349.5|145200|145130|144938.2|5332
1614229200000|2021-02-25 05:00:00|145216.7|145086.7|144923.3|144793.3|145244.5|145091.9|144797.4|144635.2|4544
1614232800000|2021-02-25 06:00:00|144922.4|144792.4|145032.5|144902.5|145270.4|145121.5|144889.3|144759.3|4866
1614236400000|2021-02-25 07:00:00|145041.4|144911.4|145354.1|145224.1|145817.1|145687.1|145031.2|144901.2|8704
1614240000000|2021-02-25 08:00:00|145370.8|145240.8|146750.6|146660.6|146825.9|146695.9|145233.7|145103.7|10317
1614243600000|2021-02-25 09:00:00|146751.5|146661.5|146757.7|146627.7|147334.2|147204.2|146533.1|146425.1|9803
1614247200000|2021-02-25 10:00:00|146755.9|146625.9|146732|146602|147243.4|147113.4|146633|146503|10029
1614250800000|2021-02-25 11:00:00|146734.2|146604.2|147882|147752|147997.9|147867.9|146666|146576|9806
1614254400000|2021-02-25 12:00:00|147874.1|147744.1|147911.8|147781.8|148222.4|148092.4|147552.8|147462.8|10249
1614258000000|2021-02-25 13:00:00|147914.3|147784.3|147870.1|147740.1|148208.9|148115.6|147312.1|147182.1|11180
1614261600000|2021-02-25 14:00:00|147867.4|147737.4|147545.8|147415.8|148006.1|147895|147300.4|147195.1|9584
1614265200000|2021-02-25 15:00:00|147543.9|147413.9|148707.6|148577.6|148877.8|148747.8|147526.2|147407.1|12011
1614268800000|2021-02-25 16:00:00|148702.2|148572.2|148900.5|148770.5|149037.7|148907.7|148468.9|148344.2|11491
1614272400000|2021-02-25 17:00:00|148913|148783|149744.4|149614.4|149821.6|149691.6|148908.7|148778.7|11713
1614276000000|2021-02-25 18:00:00|149737.3|149607.3|149803.2|149673.2|150418.2|150283.1|149520.1|149390.1|11235
1614279600000|2021-02-25 19:00:00|149792.6|149662.6|149713|149583|149878.4|149748.4|149217.3|149087.3|10046
1614283200000|2021-02-25 20:00:00|149737.7|149607.7|150538.1|150408.1|151164.1|151029.3|149697.2|149538.2|10218
1614286800000|2021-02-25 21:00:00|150534.9|150404.9|150346.2|150104.2|150568|150438|150020.2|149825.4|5553
1614290400000|2021-02-25 22:00:00|150354.6|150112.6|150064.9|149822.9|151106.6|150864.6|149905|149663|2802
1614294000000|2021-02-25 23:00:00|150066|149824|150410.9|150168.9|150574.8|150332.8|149974.4|149732.4|5970
1614297600000|2021-02-26 00:00:00|150406.9|150164.9|150663.9|150533.9|151007.9|150798.9|150306|150064|6190
1614301200000|2021-02-26 01:00:00|150667.2|150537.2|150266.3|150136.3|150683.6|150549.1|150248.9|150044.8|6215
1614304800000|2021-02-26 02:00:00|150268.3|150138.3|150052.2|149922.2|150330|150162.8|149906.9|149705.7|5600
1614308400000|2021-02-26 03:00:00|150053.6|149923.6|150205.7|150075.7|150316.6|150132|149910.4|149764.9|5444
1614312000000|2021-02-26 04:00:00|150218.7|150088.7|150696.3|150566.3|150873.3|150732|150212.7|150082.7|6295
1614315600000|2021-02-26 05:00:00|150697.6|150567.6|150583|150373.7|150881.1|150741.7|150416|150228.4|7026
1614319200000|2021-02-26 06:00:00|150582.8|150373.6|149747|149617|150749.6|150608.5|149712.8|149568.8|6959
1614322800000|2021-02-26 07:00:00|149735.7|149605.7|149269.8|149179.8|150241.4|150079.2|148900.4|148770.4|10716
1614326400000|2021-02-26 08:00:00|149269.9|149179.9|148268|148138|149444.5|149314.5|148104.5|148002.5|11707
1614330000000|2021-02-26 09:00:00|148266.4|148136.4|149487.5|149357.5|149603.1|149473.1|148161.5|148031.5|11137
1614333600000|2021-02-26 10:00:00|149488.8|149358.8|149741.5|149611.5|149869.7|149739.7|149058.5|148928.5|10563
1614337200000|2021-02-26 11:00:00|149737.7|149607.7|149994.2|149864.2|150579.7|150464.5|149494.9|149364.9|10940
1614340800000|2021-02-26 12:00:00|149992|149862|149473|149343|150159.5|150029.5|149006.6|148876.6|12205
1614344400000|2021-02-26 13:00:00|149473.4|149343.4|149339.9|149209.9|150040.3|149874.2|149151.5|149007|12079
1614348000000|2021-02-26 14:00:00|149339.5|149209.5|150178.4|150048.4|150227.7|150096.6|149191|149038.5|10839
1614351600000|2021-02-26 15:00:00|150198.2|150068.2|151497.3|151367.3|152059.8|151929.8|150124.2|149994.2|13160
1614355200000|2021-02-26 16:00:00|151503.6|151373.6|151819.3|151689.3|151941|151819.3|151015.7|150885.7|12194
1614358800000|2021-02-26 17:00:00|151806.5|151676.5|151687.3|151557.3|151866|151736|151454.2|151324.2|10799
1614362400000|2021-02-26 18:00:00|151692.5|151562.5|151589.8|151459.8|151923.4|151793.4|151478|151326.7|9621
1614366000000|2021-02-26 19:00:00|151591.5|151461.5|151496.6|151366.6|151753.2|151623.2|151295|151165|8645
1614369600000|2021-02-26 20:00:00|151541.7|151411.7|151441.8|151199.8|151552.6|151422.6|151040.2|150842.2|9534
1614373200000|2021-02-26 21:00:00|151424.6|151182.6|151328.1|151086.1|151553.1|151380.3|151017.5|150850.9|4646
1614546000000|2021-02-28 21:00:00|151548.3|151251.3|151385.8|151088.8|151548.5|151251.5|151214|150917|375
1614549600000|2021-02-28 22:00:00|151372.3|151075.3|151073.2|150831.2|151495.7|151203.7|150948.1|150706.1|2321
1614553200000|2021-02-28 23:00:00|151072.4|150830.4|150599.6|150357.6|151161.6|150919.6|150536.4|150294.4|5214
1614556800000|2021-03-01 00:00:00|150597.8|150355.8|150447.1|150317.1|150776.5|150534.5|150388.2|150214|5390
1614560400000|2021-03-01 01:00:00|150408.4|150278.4|150562.7|150320.7|150667.8|150447.4|149885.6|149692.5|7240
1614564000000|2021-03-01 02:00:00|150557.3|150332.9|150326.9|150196.9|150565.9|150332.9|150227.1|150003|5484
1614567600000|2021-03-01 03:00:00|150328.7|150198.7|150311.4|150181.4|150441.3|150284.2|150237.5|150077.6|3973
1614571200000|2021-03-01 04:00:00|150310|150180|150393.1|150263.1|150568.5|150401.5|150255.4|150125.4|4710
1614574800000|2021-03-01 05:00:00|150393.2|150263.2|149917.4|149787.4|150492.8|150290.5|149894.4|149764.4|5666
1614578400000|2021-03-01 06:00:00|149916.2|149786.2|149869.7|149739.7|150045.8|149915.8|149778|149610.4|6371
1614582000000|2021-03-01 07:00:00|149868.7|149738.7|150531.6|150401.6|150632.6|150502.6|149412.1|149288.1|8657
1614585600000|2021-03-01 08:00:00|150529.5|150399.5|150509.2|150379.2|151132.5|151002.5|150307.7|150177.7|10291
1614589200000|2021-03-01 09:00:00|150507.1|150377.1|150775.8|150645.8|151353.8|151229.6|150335.4|150229|10169
1614592800000|2021-03-01 10:00:00|150774.3|150644.3|150739.7|150609.7|151081.5|150953.4|150600.2|150502.4|9035
1614596400000|2021-03-01 11:00:00|150740.7|150610.7|150963.1|150873.1|151131.5|151001.5|150609.9|150516.7|9082
1614600000000|2021-03-01 12:00:00|150978.6|150848.6|150876.9|150786.9|151114.2|151014.7|150776.1|150686.1|9475
1614603600000|2021-03-01 13:00:00|150883|150793|150740.2|150610.2|151100.5|150992.9|150499.8|150381.2|11175
1614607200000|2021-03-01 14:00:00|150742.8|150612.8|149847|149617.2|150742.8|150634.3|149450.9|149320.9|10231
1614610800000|2021-03-01 15:00:00|149845.9|149603.9|149273.2|149183.2|149875.6|149745.6|149026.4|148912.9|8971
1614614400000|2021-03-01 16:00:00|149274.2|149184.2|149659.6|149529.6|149766.9|149660.7|149111.7|149021.7|10102
1614618000000|2021-03-01 17:00:00|149660.1|149530.1|150188.3|150058.3|150223.4|150098.4|149396.2|149282.1|8759
1614621600000|2021-03-01 18:00:00|150183.7|150053.7|149883.1|149753.1|150496.9|150385.1|149752.3|149635.2|8761
1614625200000|2021-03-01 19:00:00|149883.2|149753.2|149792.2|149662.2|149944.8|149820.1|149552.7|149456.5|8239
1614628800000|2021-03-01 20:00:00|149797.8|149667.8|150152.6|150022.6|150202|150062.9|149687|149560.6|8358
1614632400000|2021-03-01 21:00:00|150171.2|150041.2|150196.5|149954.5|150257.5|150109.8|149940.7|149774.3|6207
1614636000000|2021-03-01 22:00:00|150174.3|149932.3|150037.5|149795.5|150196.5|149954.5|149956.1|149714.1|1993
1614639600000|2021-03-01 23:00:00|150037.9|149795.9|150117|149876.9|150258.6|150070.6|149943.7|149701.7|4973
1614643200000|2021-03-02 00:00:00|150115.9|149876.8|150098.6|149856.6|150248.4|150063.9|149942.9|149704|6962
1614646800000|2021-03-02 01:00:00|150093.3|149862.8|150165.8|150035.8|150221.4|150053.6|150039.2|149839|6108
1614650400000|2021-03-02 02:00:00|150165.9|150035.9|150563.7|150345.8|150679.4|150525.4|150155|149974.8|6722
1614654000000|2021-03-02 03:00:00|150510.7|150380.7|150476.6|150346.6|150701.4|150535.6|150275.5|150073.7|7078
1614657600000|2021-03-02 04:00:00|150476.1|150346.1|150713.3|150583.3|150737.2|150594.4|150391.6|150195.4|5399
1614661200000|2021-03-02 05:00:00|150712.8|150582.8|150538.3|150408.3|150790.1|150660.1|150492.2|150362.2|4979
1614664800000|2021-03-02 06:00:00|150534.5|150404.5|150444.9|150314.9|150574.9|150444.9|150220.1|150090.1|5355
1614668400000|2021-03-02 07:00:00|150440.9|150310.9|150440.1|150310.1|150988.8|150867.1|150439.6|150309.6|10024
1614672000000|2021-03-02 08:00:00|150438|150308|150649.1|150519.1|150826|150698.9|150103.4|149987.4|11504
1614675600000|2021-03-02 09:00:00|150647.8|150517.8|150892.8|150762.8|151213.9|151083.9|150559|150464.2|10987
1614679200000|2021-03-02 10:00:00|150892.3|150762.3|150581.5|150451.5|151256.4|151126.4|150461.9|150341.5|10600
1614682800000|2021-03-02 11:00:00|150582.1|150492.1|150441.4|150351.4|150891.6|150801.6|150314|150224|10730
1614686400000|2021-03-02 12:00:00|150442.3|150352.3|150748.8|150618.8|151181.3|151070|150441.4|150351.4|10800
1614690000000|2021-03-02 13:00:00|150749|150619|150855.2|150725.2|151229.4|151126.2|150625.5|150535.5|11021
1614693600000|2021-03-02 14:00:00|150855.3|150725.3|150201.1|150071.1|150855.3|150757|150104.2|149991.3|9839
1614697200000|2021-03-02 15:00:00|150201.3|150071.3|150140.7|150010.7|150777.2|150667.8|149964.2|149839.5|12415
1614700800000|2021-03-02 16:00:00|150140.3|150010.3|149711.6|149581.6|150385.1|150285|149639.2|149509.2|11829
1614704400000|2021-03-02 17:00:00|149713.9|149583.9|149747.5|149617.5|149795.8|149665.8|149568.2|149478.2|9937
1614708000000|2021-03-02 18:00:00|149748.8|149618.8|149448.3|149318.3|149830.6|149720|149341.1|149235.3|10120
1614711600000|2021-03-02 19:00:00|149448.4|149318.4|149410.3|149280.3|149615.9|149485.9|149345.8|149236|6289
1614715200000|2021-03-02 20:00:00|149405.6|149275.6|149484.5|149354.5|149557.7|149443.9|149260.1|149161.5|8342
1614718800000|2021-03-02 21:00:00|149471.2|149341.2|149466.2|149336.2|149554.7|149410.5|149384.7|149236.2|3555
1614722400000|2021-03-02 22:00:00|149513.3|149271.3|149509.4|149267.4|149604.9|149391.3|149434.3|149192.3|1497
1614726000000|2021-03-02 23:00:00|149508.9|149266.9|149473.9|149259.3|149513.7|149319.9|149393.5|149221.7|2808
1614729600000|2021-03-03 00:00:00|149472.7|149250.9|149542.8|149412.8|149581.3|149424.3|149386.9|149211.5|4711
1614733200000|2021-03-03 01:00:00|149542.2|149412.2|149465.2|149335.2|149716.2|149528.3|149415.6|149285.6|5933
1614736800000|2021-03-03 02:00:00|149464.7|149334.7|149538.9|149323.2|149585|149383.5|149430.6|149289.2|4054
1614740400000|2021-03-03 03:00:00|149546.9|149319.2|149463.6|149333.6|149749.8|149633.3|149347|149172|4880
1614744000000|2021-03-03 04:00:00|149464|149334|149416.2|149326.2|149519.6|149358.3|149342.6|149192.5|4226
1614747600000|2021-03-03 05:00:00|149410.5|149320.5|149392.5|149302.5|149432.1|149321.8|149353.9|149223.9|5813
1614751200000|2021-03-03 06:00:00|149412.9|149282.9|149367.9|149237.9|149846.6|149676.8|149220|149090|7090
1614754800000|2021-03-03 07:00:00|149365.7|149235.7|148807.7|148677.7|149369.3|149241|148644.2|148521.1|9178
1614758400000|2021-03-03 08:00:00|148807.4|148677.4|148947|148857|149203.4|149113.4|148672.3|148582.3|9714
1614762000000|2021-03-03 09:00:00|148948.8|148858.8|148899.9|148809.9|149459.9|149303.6|148760.3|148670.3|10690
1614765600000|2021-03-03 10:00:00|148901.2|148811.2|149404.8|149314.8|149540.8|149432.6|148891.8|148801.8|10277
1614769200000|2021-03-03 11:00:00|149405.4|149315.4|149209.6|149079.6|149585.1|149495.1|149036.1|148943.9|9608
1614772800000|2021-03-03 12:00:00|149206.1|149076.1|148966.1|148876.1|149307|149217|148830.6|148740.6|9708
1614776400000|2021-03-03 13:00:00|148966.8|148876.8|149911.7|149781.7|150215.2|150085.2|148961.1|148871.1|12197
1614780000000|2021-03-03 14:00:00|149913.8|149783.8|150080.7|149950.7|150335.5|150243.5|149740|149629.7|10640
1614783600000|2021-03-03 15:00:00|150093.1|149963.1|150011.2|149921.2|150435.1|150320.6|149808.1|149678.1|13031
1614787200000|2021-03-03 16:00:00|150009.2|149919.2|150122.6|150032.6|150306.4|150181.1|149853.3|149747|11714
1614790800000|2021-03-03 17:00:00|150123.4|150033.4|150617.7|150487.7|150643.3|150513.3|150086.5|149973.9|10687
1614794400000|2021-03-03 18:00:00|150618.3|150488.3|150703.7|150573.7|150725.3|150626.2|150373.3|150253.8|10401
1614798000000|2021-03-03 19:00:00|150705.8|150575.8|150844.7|150714.7|151199.5|151069.5|150676.1|150550.6|9819
1614801600000|2021-03-03 20:00:00|150842.8|150712.8|150886.9|150756.9|150918.1|150788.1|150538.7|150413.4|8798
1614805200000|2021-03-03 21:00:00|150886.3|150756.3|151047.9|150805.9|151199.4|151015.7|150835.9|150705.9|3333
1614808800000|2021-03-03 22:00:00|150996.5|150754.5|151030.3|150788.3|151168.7|150947.4|150789.9|150547.9|2623
1614812400000|2021-03-03 23:00:00|151025.6|150783.6|151177.7|150935.7|151235.2|150993.2|150957.4|150722.3|5495
1614816000000|2021-03-04 00:00:00|151178.3|150936.3|150988.4|150765|151262.7|151076.6|150859.6|150648.1|7785
1614819600000|2021-03-04 01:00:00|150990.5|150765.5|151080.8|150854.1|151153.5|150968.6|150859|150669|9427
1614823200000|2021-03-04 02:00:00|151083.5|150844.8|151134.9|150892.9|151215.6|151058.1|150980|150793|5152
1614826800000|2021-03-04 03:00:00|151136.4|150894.4|151184.6|151054.6|151197.6|151062.1|151054.9|150841.1|6063
1614830400000|2021-03-04 04:00:00|151178.3|151048.3|151111.1|150981.1|151243.5|151113.5|151090.6|150888|5558
1614834000000|2021-03-04 05:00:00|151108.7|150978.7|150721.2|150591.2|151138.6|150985.8|150650|150531.3|6013
1614837600000|2021-03-04 06:00:00|150720.4|150590.4|151051.9|150848.8|151302.7|151109.7|150530.9|150400.9|7956
1614841200000|2021-03-04 07:00:00|151010.9|150880.9|150740.4|150610.4|151073.8|150943.8|150360.2|150270.2|9643
1614844800000|2021-03-04 08:00:00|150737|150607|151103.3|151013.3|151435.5|151320.5|150275.7|150179.4|11020
1614848400000|2021-03-04 09:00:00|151103.1|151013.1|151126.8|150996.8|151250.5|151154.3|150734.4|150626.5|11032
1614852000000|2021-03-04 10:00:00|151129.8|150999.8|150606.8|150516.8|151221.4|151112.4|150509.6|150419.6|10912
1614855600000|2021-03-04 11:00:00|150596.8|150506.8|150275.3|150145.3|150665.8|150568.8|150200.3|150109.3|10369
1614859200000|2021-03-04 12:00:00|150280.5|150150.5|150138.2|150048.2|150480.6|150384.5|150091.2|149985.3|10777
1614862800000|2021-03-04 13:00:00|150139.3|150049.3|150609.2|150519.2|150683.3|150593.3|150025.9|149928.3|11172
1614866400000|2021-03-04 14:00:00|150610.4|150520.4|150659.6|150529.6|150757.6|150667.6|150262|150172|10251
1614870000000|2021-03-04 15:00:00|150660.7|150530.7|151048.4|150918.4|151149.5|151046.9|150461.6|150353.7|11167
1614873600000|2021-03-04 16:00:00|151049.5|150919.5|151072.5|150942.5|151194.9|151073.5|150744|150637.4|11581
1614877200000|2021-03-04 17:00:00|151075.3|150945.3|152735|152605|153017|152887|150722.3|150592.3|12214
1614880800000|2021-03-04 18:00:00|152732.8|152602.8|153213.1|153083.1|153273.4|153165.4|152362.1|152198.5|11031
1614884400000|2021-03-04 19:00:00|153212.2|153082.2|152865.4|152735.4|153528.8|153398.8|152722.5|152555.7|10106
1614888000000|2021-03-04 20:00:00|152866.4|152736.4|153059.2|152929.2|153247.9|153129.6|152695|152565|9328
1614891600000|2021-03-04 21:00:00|153060.4|152930.4|153111.5|152881.8|153256.6|153131.9|152930.1|152800.1|4272
1614895200000|2021-03-04 22:00:00|153117.7|152875.7|153076.6|152834.6|153191.6|152949.6|152973.9|152805.9|1448
1614898800000|2021-03-04 23:00:00|153075.6|152833.6|153019.3|152889.3|153151.7|152946.2|152922.2|152737.5|4111
1614902400000|2021-03-05 00:00:00|153005.3|152875.3|153069.5|152939.5|153195.9|153065.9|153001.9|152833.3|5081
1614906000000|2021-03-05 01:00:00|153069.8|152939.8|153415.8|153203.2|153499.4|153341.6|153061.5|152892.7|7243
1614909600000|2021-03-05 02:00:00|153388.6|153202.9|153128.2|152886.2|153512.9|153339.5|152929.4|152799.4|7112
1614913200000|2021-03-05 03:00:00|153146.6|152931.1|153149.3|153019.3|153180.6|153050.6|152981.3|152776.7|5661
1614916800000|2021-03-05 04:00:00|153146.8|153016.8|153323.7|153193.7|153337.5|153207.5|153097.6|152967.6|4549
1614920400000|2021-03-05 05:00:00|153322.5|153192.5|152974.5|152844.5|153484.6|153354.6|152972.6|152842.6|6638
1614924000000|2021-03-05 06:00:00|152976.5|152846.5|152839.5|152709.5|152996.3|152866.3|152559.5|152456.6|7436
1614927600000|2021-03-05 07:00:00|152840.8|152710.8|152840.2|152750.2|153333|153203|152798.8|152668.8|10282
1614931200000|2021-03-05 08:00:00|152838.1|152748.1|153199.8|153069.8|153305.9|153179.7|152684.5|152554.5|11447
1614934800000|2021-03-05 09:00:00|153212|153082|153305.8|153175.8|153423.3|153323.1|152747.7|152645|10462
1614938400000|2021-03-05 10:00:00|153311.7|153181.7|153549.1|153459.1|153636.8|153524.4|153182.3|153089|9481
1614942000000|2021-03-05 11:00:00|153549.9|153459.9|153093.3|153003.3|153590|153500|152638.8|152535.7|8991
1614945600000|2021-03-05 12:00:00|153091.3|153001.3|153013.9|152923.9|153279.6|153189.6|152794.4|152672.8|9255
1614949200000|2021-03-05 13:00:00|153014.3|152924.3|153317.3|153187.3|154117.6|153991.7|152865.4|152755|10138
1614952800000|2021-03-05 14:00:00|153316.3|153186.3|153467.6|153337.6|153596.1|153478.2|152343.8|152222.5|11043
1614956400000|2021-03-05 15:00:00|153467.7|153337.7|154157.7|154067.7|154189.8|154083.9|153175.8|153065.3|12599
1614960000000|2021-03-05 16:00:00|154149.6|154059.6|154117.8|154027.8|154462.7|154345.7|154003.9|153873.9|12373
1614963600000|2021-03-05 17:00:00|154140.8|154010.8|153805.5|153675.5|154325|154210.2|153632.4|153520.3|10464
1614967200000|2021-03-05 18:00:00|153805.1|153675.1|153526.3|153396.3|153807.7|153677.7|153361.7|153259|9349
1614970800000|2021-03-05 19:00:00|153523.4|153393.4|153382|153252|153906.3|153783.8|153359.6|153188.2|9094
1614974400000|2021-03-05 20:00:00|153385.6|153255.6|153653.4|153523.4|153746.7|153616.7|153385.6|153255.6|8230
1614978000000|2021-03-05 21:00:00|153651.6|153521.6|153813|153571|153895|153681.8|153603.2|153451|4058
1615150800000|2021-03-07 21:00:00|153770.7|153473.7|153748.5|153451.5|153780.8|153483.8|153710.3|153413.3|131
1615154400000|2021-03-07 22:00:00|153750|153453|153774.3|153532.3|153910.6|153668.6|153681.9|153391.4|1507
1615158000000|2021-03-07 23:00:00|153809.4|153567.4|153447.2|153239.3|153832.2|153590.2|153205.7|153029.1|6101
1615161600000|2021-03-08 00:00:00|153399.8|153269.8|153197.5|153067.5|153627.2|153423.1|153168.6|153001|5050
1615165200000|2021-03-08 01:00:00|153200.6|153070.6|153289|153058.9|153579.8|153337.8|153176.7|153046.7|4866
1615168800000|2021-03-08 02:00:00|153255.5|153059.9|153889.8|153759.8|153953.4|153774.1|153212.1|153042.5|4936
1615172400000|2021-03-08 03:00:00|153888.9|153758.9|153898.9|153692.6|153950|153767.5|153721.4|153539.5|5475
1615176000000|2021-03-08 04:00:00|153858.5|153728.5|153647.8|153517.8|153929.3|153740.1|153521.6|153388.5|4714
1615179600000|2021-03-08 05:00:00|153648.7|153518.7|153560|153430|153813.3|153657.2|153545.7|153415.7|6449
1615183200000|2021-03-08 06:00:00|153563.3|153433.3|154058.3|153928.3|154112.3|153964|153513.4|153383.4|6829
1615186800000|2021-03-08 07:00:00|154054.3|153924.3|154622.4|154532.4|154809.4|154694.9|153801.7|153661.2|9551
1615190400000|2021-03-08 08:00:00|154621.7|154531.7|154838.4|154748.4|155008.4|154898.1|154362.2|154259.2|10867
1615194000000|2021-03-08 09:00:00|154837.9|154747.9|155427.2|155337.2|155780|155690|154722|154612|10982
1615197600000|2021-03-08 10:00:00|155430.9|155340.9|155009.8|154919.8|155473.4|155370.7|154693.2|154603.2|11072
1615201200000|2021-03-08 11:00:00|155008.3|154918.3|154867.4|154777.4|155023.6|154933.6|154381.2|154274.8|10424
1615204800000|2021-03-08 12:00:00|154868.4|154778.4|155159.9|155069.9|155404|155314|154813.5|154723.5|11302
1615208400000|2021-03-08 13:00:00|155159.6|155069.6|154614.3|154524.3|155335.4|155245.4|154567.8|154477.8|11269
1615212000000|2021-03-08 14:00:00|154610.9|154520.9|154576.5|154446.5|154801.9|154698.5|154038.1|153948.1|11121
1615215600000|2021-03-08 15:00:00|154585.2|154455.2|154883.2|154793.2|154908.5|154818.5|154229|154139|12432
1615219200000|2021-03-08 16:00:00|154879.2|154789.2|155488.6|155398.6|155502.5|155399.4|154694.6|154591.7|11675
1615222800000|2021-03-08 17:00:00|155481.1|155391.1|155160.3|155070.3|155717.5|155597.4|154903.3|154753.1|10750
1615226400000|2021-03-08 18:00:00|155160.7|155070.7|155428.3|155298.3|155486.7|155356.7|154824.5|154734.5|10261
1615230000000|2021-03-08 19:00:00|155419|155289|154952.2|154862.2|155472.2|155342.2|154952.2|154848.6|8924
1615233600000|2021-03-08 20:00:00|154950.3|154860.3|155615|155388.5|155624.9|155494.9|154950.3|154847.8|8202
1615237200000|2021-03-08 21:00:00|155606.2|155402.4|155486.3|155244.3|155617.9|155456.2|155347.5|155169.5|4812
1615240800000|2021-03-08 22:00:00|155330.7|155088.7|155560.5|155318.5|155679.5|155437.5|155227.4|154985.4|1686
1615244400000|2021-03-08 23:00:00|155563.4|155321.4|155404.6|155274.6|155563.4|155377.4|155259.5|155146.1|4613
1615248000000|2021-03-09 00:00:00|155405.7|155275.7|155518.7|155388.7|155638.4|155464.4|155306|155176|6242
1615251600000|2021-03-09 01:00:00|155519.7|155389.7|155600.3|155381.5|155636.4|155451.5|155170.6|154998.5|8820
1615255200000|2021-03-09 02:00:00|155600.2|155382.4|155230.8|155100.8|155614.4|155382.4|155199.7|155019.5|8377
1615258800000|2021-03-09 03:00:00|155233.3|155103.3|155182.2|155052.2|155295.4|155143.7|154963.3|154794.6|6803
1615262400000|2021-03-09 04:00:00|155189.1|155059.1|155133.2|155003.2|155242.2|155110.5|155081.9|154936.1|6148
1615266000000|2021-03-09 05:00:00|155133.6|155003.6|154936.4|154806.4|155199.9|155058.6|154902.4|154772.4|6231
1615269600000|2021-03-09 06:00:00|154937.1|154807.1|154865.5|154735.5|154955.9|154825.9|154704.8|154574.8|6485
1615273200000|2021-03-09 07:00:00|154869.6|154739.6|153861.7|153731.7|155110.8|154964.2|153598.2|153489.4|9967
1615276800000|2021-03-09 08:00:00|153870.3|153740.3|153941.7|153811.7|154123.4|154033.4|153630.4|153500.4|11467
1615280400000|2021-03-09 09:00:00|153940.9|153810.9|153480.4|153390.4|154160.3|154059.7|153312.1|153207.1|10310
1615284000000|2021-03-09 10:00:00|153472.7|153382.7|153504.5|153374.5|153907.7|153797.2|153142.9|153052.9|10566
1615287600000|2021-03-09 11:00:00|153493.7|153363.7|153649.5|153559.5|153649.5|153559.5|152885.3|152787.7|9784
1615291200000|2021-03-09 12:00:00|153646.8|153556.8|154144.1|154054.1|154167.5|154063.5|153468.4|153378.4|9880
1615294800000|2021-03-09 13:00:00|154144.2|154054.2|154038.2|153948.2|154437.5|154327.8|153887.3|153797.3|11221
1615298400000|2021-03-09 14:00:00|154058.7|153928.7|153731.6|153601.6|154075|153947.9|153313.3|153200.7|9766
1615302000000|2021-03-09 15:00:00|153733.2|153603.2|154314|154184|154437.8|154347.8|153385.5|153291.4|11641
1615305600000|2021-03-09 16:00:00|154301.8|154171.8|153849|153719|154342.6|154240.2|153680.2|153550.2|10793
1615309200000|2021-03-09 17:00:00|153849.8|153719.8|153438.6|153348.6|153899.5|153795.5|153366.5|153259.6|8540
1615312800000|2021-03-09 18:00:00|153432.1|153342.1|153047.6|152957.6|153458.2|153342.1|152939|152833.9|9043
1615316400000|2021-03-09 19:00:00|153045.5|152955.5|152950.5|152860.5|153147.4|153037.8|152933|152836.4|7651
1615320000000|2021-03-09 20:00:00|152951.6|152861.6|153031.1|152901.1|153085.2|152974.2|152750.4|152638.8|8039
1615323600000|2021-03-09 21:00:00|153011.7|152881.7|153106|152864|153200|153041.5|152881.3|152745.1|4677
1615327200000|2021-03-09 22:00:00|153128.9|152886.9|153109.7|152867.7|153235.1|152993.1|153019.8|152777.8|1993
1615330800000|2021-03-09 23:00:00|153115.8|152873.8|153026.5|152792.6|153259.2|153027.6|152950.4|152762.5|5080
1615334400000|2021-03-10 00:00:00|153030|152794.6|153225.7|153017.6|153294.1|153143.2|153018.5|152781.8|4774
1615338000000|2021-03-10 01:00:00|153224.9|153018.8|153300.4|153170.4|153323.8|153183.1|152990.9|152805.2|6938
1615341600000|2021-03-10 02:00:00|153300.7|153170.7|153445.4|153315.4|153511.7|153377.6|153274.8|153144.8|6480
1615345200000|2021-03-10 03:00:00|153446|153316|153474.1|153384.1|153505.6|153390|153356.9|153173.2|6422
1615348800000|2021-03-10 04:00:00|153475|153385|153420.9|153290.9|153511.8|153400.2|153375|153211.5|4930
1615352400000|2021-03-10 05:00:00|153420.4|153290.4|153701.8|153571.8|153742.8|153630.3|153400.6|153229.7|6918
1615356000000|2021-03-10 06:00:00|153703.3|153573.3|153357.8|153227.8|153814|153684|153350.1|153220.1|7510
1615359600000|2021-03-10 07:00:00|153357|153227|152621.9|152491.9|153446|153316|152447.9|152357.9|8414
1615363200000|2021-03-10 08:00:00|152619.3|152489.3|152299|152209|152986.8|152856.8|152247.2|152157.2|9922
1615366800000|2021-03-10 09:00:00|152297.7|152207.7|152315.9|152225.9|152608.1|152518.1|152256.3|152151|9297
1615370400000|2021-03-10 10:00:00|152316|152226|152747.8|152657.8|152760.4|152662.4|152221.6|152131.6|8499
1615374000000|2021-03-10 11:00:00|152740.9|152650.9|153145.5|153055.5|153300|153190.3|152528.6|152438.6|8881
1615377600000|2021-03-10 12:00:00|153145.1|153055.1|152941.3|152851.3|153321.2|153231.2|152908.7|152818.7|8973
1615381200000|2021-03-10 13:00:00|152941.6|152851.6|151418.5|151328.5|152991.4|152901.4|151317.9|151153.9|11286
1615384800000|2021-03-10 14:00:00|151426.3|151336.3|151678.8|151588.8|151705.6|151605.9|151114.1|150984.1|10690
1615388400000|2021-03-10 15:00:00|151676.8|151586.8|151771.4|151681.4|151922.3|151832.3|151325.2|151206.7|11401
1615392000000|2021-03-10 16:00:00|151767.5|151677.5|151237.1|151147.1|151785.8|151695.8|151190.1|151098.7|11150
1615395600000|2021-03-10 17:00:00|151230|151140|151213.3|151083.3|151309|151219|151064.6|150974.6|9619
1615399200000|2021-03-10 18:00:00|151213.1|151083.1|150879.9|150789.9|151429.8|151299.8|150708.1|150605.1|10381
1615402800000|2021-03-10 19:00:00|150879.7|150789.7|150806.8|150676.8|150887.4|150797.4|150623.8|150503.6|8949
1615406400000|2021-03-10 20:00:00|150806.6|150676.6|150713.7|150623.7|150887.4|150759.8|150604.5|150495.9|8677
1615410000000|2021-03-10 21:00:00|150713.8|150623.8|150887.9|150645.9|151013.8|150851|150628.6|150531|4368
1615413600000|2021-03-10 22:00:00|150907|150665|151020.2|150778.2|151196|150954|150721.5|150479.5|2075
1615417200000|2021-03-10 23:00:00|151015.1|150773.1|150976.2|150734.2|151258.7|151016.7|150704.4|150462.4|7285
1615420800000|2021-03-11 00:00:00|150974.9|150732.9|151063.6|150821.6|151271.1|151029.1|150683.5|150441.5|7437
1615424400000|2021-03-11 01:00:00|151050.6|150808.6|150877.3|150671|151181.6|150939.6|150829.1|150593|7260
1615428000000|2021-03-11 02:00:00|150877.2|150670.9|150819|150689|150979.2|150737.2|150724.4|150521.1|5087
1615431600000|2021-03-11 03:00:00|150828|150698|150796.5|150666.5|150900.9|150743|150748.9|150618.9|3428
1615435200000|2021-03-11 04:00:00|150800.3|150670.3|150796|150666|150890.5|150713.3|150773.3|150571.3|4343
1615438800000|2021-03-11 05:00:00|150796.9|150666.9|150801.5|150671.5|150912.7|150725.7|150697|150555|4805
1615442400000|2021-03-11 06:00:00|150823.4|150693.4|150735.6|150605.6|151087.6|150970.4|150674.7|150544.7|5973
1615446000000|2021-03-11 07:00:00|150729.9|150599.9|149790.5|149700.5|150834.6|150729.4|149766.6|149636.6|8625
1615449600000|2021-03-11 08:00:00|149791.4|149701.4|149315.9|149225.9|149925.4|149813.8|149028.1|148898.1|10409
1615453200000|2021-03-11 09:00:00|149316.8|149226.8|149451.8|149361.8|149798.3|149708.3|149299.1|149184.8|9128
1615456800000|2021-03-11 10:00:00|149451.9|149361.9|149449.4|149359.4|149686.1|149594.7|149345.9|149255.9|8225
1615460400000|2021-03-11 11:00:00|149446.6|149356.6|149374.8|149284.8|149821.4|149723.8|149149|149019|9112
1615464000000|2021-03-11 12:00:00|149374.1|149284.1|148952.2|148862.2|149527.4|149419.1|148947.6|148857.6|9577
1615467600000|2021-03-11 13:00:00|148949.1|148859.1|149224.8|149134.8|149427.7|149318.3|148720.2|148630.2|11351
1615471200000|2021-03-11 14:00:00|149224|149134|149705.7|149615.7|150117.6|150027.6|149044.6|148914.6|9919
1615474800000|2021-03-11 15:00:00|149708.8|149618.8|149057|148967|149907.9|149810.7|148952.7|148862.7|9980
1615478400000|2021-03-11 16:00:00|149057.4|148967.4|148600.1|148510.1|149206|149116|148330.7|148240.7|9842
1615482000000|2021-03-11 17:00:00|148595.6|148505.6|148418.5|148328.5|148730.5|148604.9|148354|148251.4|9558
1615485600000|2021-03-11 18:00:00|148423.7|148333.7|148376.4|148286.4|148523|148433|147949.7|147831|9649
1615489200000|2021-03-11 19:00:00|148377|148287|148384|148294|148486.7|148384.7|148272.9|148176.8|7739
1615492800000|2021-03-11 20:00:00|148387.8|148297.8|148322.3|148192.3|148485.5|148387|148115.7|147985.7|7901
1615496400000|2021-03-11 21:00:00|148297.9|148167.9|148387|148181.5|148558.9|148457.7|148245.4|148071.5|4575
1615500000000|2021-03-11 22:00:00|148371.7|148129.7|148489.8|148247.8|148567.7|148376.3|148172.8|147930.8|2724
1615503600000|2021-03-11 23:00:00|148497.8|148255.8|148453.8|148211.8|148551.8|148365.6|148162.8|147920.8|5595
1615507200000|2021-03-12 00:00:00|148453.7|148211.7|148422.2|148292.2|148623.2|148446.1|148278.9|148073.7|6225
1615510800000|2021-03-12 01:00:00|148438.1|148308.1|148663.3|148533.3|148756.4|148590.3|148343.1|148212.8|5075
1615514400000|2021-03-12 02:00:00|148671.3|148541.3|149229.8|149099.8|149279.7|149155.6|148658.7|148528.7|5541
1615518000000|2021-03-12 03:00:00|149232.8|149102.8|149073|148983|149250.5|149109.1|149057|148933.1|4560
1615521600000|2021-03-12 04:00:00|149073.5|148983.5|149046.5|148804.5|149161.7|148989.4|148825.8|148583.8|5559
1615525200000|2021-03-12 05:00:00|149042.9|148804.3|149085|148955|149230.3|149044.8|148918.4|148676.4|5692
1615528800000|2021-03-12 06:00:00|149097.1|148967.1|149687.1|149557.1|149820.9|149691.6|148988.4|148821.3|6440
1615532400000|2021-03-12 07:00:00|149689|149559|149621.1|149491.1|150095.6|149982.3|149358.9|149228.9|9301
1615536000000|2021-03-12 08:00:00|149622.9|149492.9|149981.8|149891.8|150039|149937.8|149451.8|149326.9|10319
1615539600000|2021-03-12 09:00:00|149979|149889|150215.3|150125.3|150482.3|150352.3|149944.9|149854.9|9884
1615543200000|2021-03-12 10:00:00|150213.5|150123.5|149792.8|149702.8|150426.8|150332.4|149514.8|149384.8|9025
1615546800000|2021-03-12 11:00:00|149792.9|149702.9|150339.1|150249.1|150395.5|150305.5|149753.4|149652|10273
1615550400000|2021-03-12 12:00:00|150339.8|150249.8|149399.1|149309.1|150373.3|150274.4|149391.9|149301.9|10261
1615554000000|2021-03-12 13:00:00|149401.6|149311.6|149713.3|149583.3|149899.9|149769.9|149168.8|149043.8|10821
1615557600000|2021-03-12 14:00:00|149706.5|149576.5|149646.2|149516.2|150270.6|150178.9|149646.1|149516.1|10830
1615561200000|2021-03-12 15:00:00|149648|149518|149704|149614|150385.9|150288.5|149568.2|149473|11802
1615564800000|2021-03-12 16:00:00|149710.1|149620.1|149312.3|149222.3|149940.5|149850.5|149080.3|148960.8|10835
1615568400000|2021-03-12 17:00:00|149312.9|149222.9|149401.7|149271.7|149441.5|149311.5|149105.9|149007.9|9109
1615572000000|2021-03-12 18:00:00|149401.2|149271.2|149405.4|149315.4|149641.5|149539.2|149285.2|149155.2|9886
1615575600000|2021-03-12 19:00:00|149406.4|149316.4|149470.9|149340.9|149600.4|149480.3|149233.7|149103.7|7622
1615579200000|2021-03-12 20:00:00|149469.9|149339.9|149496|149406|149581.1|149427.3|149376.5|149220.1|6162
1615582800000|2021-03-12 21:00:00|149496.5|149406.5|149701.2|149459.2|149749.4|149539.2|149333.7|149203.7|3635
1615755600000|2021-03-14 21:00:00|149363.5|149121.5|149304.7|149062.7|149475.5|149233.5|149221|148979|1734
1615759200000|2021-03-14 22:00:00|149296.7|149054.7|149657.7|149415.7|149878|149636|149248.7|149006.7|3138
1615762800000|2021-03-14 23:00:00|149653.1|149411.1|149649.6|149407.6|149741.5|149525.5|149381.6|149228.9|5736
1615766400000|2021-03-15 00:00:00|149643.8|149401.8|149408.5|149205.7|149717.1|149483.9|149321.7|149167.4|6421
1615770000000|2021-03-15 01:00:00|149408.6|149203.3|149483.6|149266|149660.6|149468.8|149304.5|149125.1|6031
1615773600000|2021-03-15 02:00:00|149487|149247.2|149536.1|149295.9|149598.7|149431|149362.9|149166.9|5530
1615777200000|2021-03-15 03:00:00|149524.6|149282.6|149659.3|149457.7|149677|149506.5|149428.9|149186.9|6838
1615780800000|2021-03-15 04:00:00|149665.9|149457.5|149706.1|149479.7|149738.3|149588.5|149587.3|149404.1|5864
1615784400000|2021-03-15 05:00:00|149708.5|149476|149952.3|149822.3|149961.3|149822.3|149615.6|149429.1|5932
1615788000000|2021-03-15 06:00:00|149939.5|149809.5|149915.3|149785.3|150386.5|150249.4|149891|149726.1|5955
1615791600000|2021-03-15 07:00:00|149912.5|149782.5|150007|149917|150310.2|150159|149798|149685.1|8875
1615795200000|2021-03-15 08:00:00|150006.1|149916.1|148790.3|148700.3|150006.1|149916.1|148717.2|148627.2|10919
1615798800000|2021-03-15 09:00:00|148782.1|148692.1|148786.3|148696.3|149110.2|148999.9|148668.3|148570.9|10166
1615802400000|2021-03-15 10:00:00|148786.2|148696.2|148601.4|148511.4|149057.5|148934.9|148413.7|148323.7|8691
1615806000000|2021-03-15 11:00:00|148601.6|148511.6|148699.8|148609.8|148866.9|148776.9|148363.5|148255.1|9751
1615809600000|2021-03-15 12:00:00|148698.8|148608.8|148990.6|148900.6|149080.8|148950.8|148595.6|148505.6|9529
1615813200000|2021-03-15 13:00:00|148988.9|148898.9|149623|149533|149699.3|149609.3|148603.2|148513.2|10246
1615816800000|2021-03-15 14:00:00|149616.9|149526.9|149343.2|149253.2|149965.7|149865.8|149182.6|149092.6|10893
1615820400000|2021-03-15 15:00:00|149340.1|149250.1|149416.1|149326.1|149742.3|149652.3|149004.2|148914.2|9759
1615824000000|2021-03-15 16:00:00|149416.4|149326.4|149207.1|149117.1|149484.3|149394.3|149106.6|149012.5|9869
1615827600000|2021-03-15 17:00:00|149211.9|149121.9|149040.6|148950.6|149379.1|149267.6|148971.9|148861.4|8158
1615831200000|2021-03-15 18:00:00|149042.5|148952.5|148983.6|148893.6|149099.5|148989.4|148849.1|148738.5|5993
1615834800000|2021-03-15 19:00:00|148978.8|148888.8|148726.3|148596.3|149111|149018.4|148671.9|148548.4|6420
1615838400000|2021-03-15 20:00:00|148732.2|148602.2|148718.1|148588.1|148828.5|148698.5|148620.8|148479.7|3561
1615842000000|2021-03-15 21:00:00|148759.1|148553.3|148897.5|148655.5|148961.5|148719.5|148723.3|148516.9|746
1615845600000|2021-03-15 22:00:00|148882.7|148640.7|148828|148586|148972.8|148730.8|148682.4|148440.4|6141
1615849200000|2021-03-15 23:00:00|148833.7|148591.7|148777.8|148535.8|148912.8|148707|148715.5|148478.8|5495
1615852800000|2021-03-16 00:00:00|148779.4|148537.4|148837.3|148597.3|148904|148662|148640.4|148467.3|7397
1615856400000|2021-03-16 01:00:00|148851.9|148609.9|148582.3|148492.3|148861.7|148624.3|148561.6|148442.3|5336
1615860000000|2021-03-16 02:00:00|148583.1|148493.1|148721.8|148591.8|148804.1|148644.7|148576.4|148366.3|5241
1615863600000|2021-03-16 03:00:00|148726.1|148596.1|148640.9|148510.9|148762.6|148632.6|148568.7|148395.7|5237
1615867200000|2021-03-16 04:00:00|148650|148520|148603.9|148513.9|148681.5|148551.5|148569.8|148439.4|5445
1615870800000|2021-03-16 05:00:00|148614.1|148484.1|148631.2|148501.2|148692.2|148562.2|148546.7|148433.8|4564
1615874400000|2021-03-16 06:00:00|148636.3|148506.3|148496.7|148366.7|148740.2|148638.6|148358.3|148228.3|5021
1615878000000|2021-03-16 07:00:00|148497|148367|148949|148859|149230.3|149095.1|148458|148328|8029
1615881600000|2021-03-16 08:00:00|148952|148862|149499.8|149409.8|149616.9|149500.1|148912.1|148782.1|10780
1615885200000|2021-03-16 09:00:00|149500.5|149410.5|148744.3|148654.3|149508.4|149418.4|148718.9|148628.9|8818
1615888800000|2021-03-16 10:00:00|148744.8|148654.8|148026.6|147936.6|148779.4|148689.4|147974.6|147884.6|8059
1615892400000|2021-03-16 11:00:00|148024.8|147934.8|148235.2|148145.2|148260.2|148170.2|147892.6|147802.6|8775
1615896000000|2021-03-16 12:00:00|148235.5|148145.5|148586.3|148496.3|148662|148553.9|147764.8|147674.8|9299
1615899600000|2021-03-16 13:00:00|148585.7|148495.7|148805.5|148715.5|148905.2|148794.3|148229.1|148139.1|10572
1615903200000|2021-03-16 14:00:00|148806.3|148716.3|148300.8|148210.8|148826.4|148736.4|148123.3|148033.3|9713
1615906800000|2021-03-16 15:00:00|148295.3|148205.3|148709.9|148619.9|149023.7|148922.6|148262|148172|9880
1615910400000|2021-03-16 16:00:00|148708.6|148618.6|149041.9|148951.9|149100.4|149010.4|148490|148400|9589
1615914000000|2021-03-16 17:00:00|149036|148946|148956.2|148866.2|149052.4|148962.4|148472|148310.5|9284
1615917600000|2021-03-16 18:00:00|148948.3|148858.3|149016.6|148926.6|149045.5|148945.5|148596.2|148489.6|7646
1615921200000|2021-03-16 19:00:00|149016.5|148926.5|148968.3|148838.3|149121.5|149031.5|148791.2|148661.2|7557
1615924800000|2021-03-16 20:00:00|148970.5|148840.5|148966.8|148724.8|149119.1|148985|148906.8|148664.8|3981
1615928400000|2021-03-16 21:00:00|148966.9|148724.9|148941.2|148699.2|149003|148761|148760.4|148518.4|780
1615932000000|2021-03-16 22:00:00|148924.5|148682.5|148865.4|148735.4|149048.9|148847.5|148688.8|148450.7|5485
1615935600000|2021-03-16 23:00:00|148899.7|148769.7|148829.5|148699.5|149041.5|148838.1|148755.9|148597.8|3846
1615939200000|2021-03-17 00:00:00|148804.7|148674.7|148887.5|148676.8|149078.8|148885.5|148627.5|148385.5|6465
1615942800000|2021-03-17 01:00:00|148886.7|148677.6|149072.3|148942.3|149136.9|148957.9|148792.1|148599.2|6023
1615946400000|2021-03-17 02:00:00|149072.2|148942.2|149069|148939|149128.8|149011.1|148983.8|148762|5154
1615950000000|2021-03-17 03:00:00|149071.1|148941.1|149035.3|148905.3|149085.2|148974.4|148923.3|148745.9|3682
1615953600000|2021-03-17 04:00:00|149035.2|148905.2|149036.3|148906.3|149069.2|148958.1|148915|148766.5|3297
1615957200000|2021-03-17 05:00:00|149036.1|148906.1|149067.3|148937.3|149153.7|149002.7|149001.2|148832.1|4322
1615960800000|2021-03-17 06:00:00|149068.4|148938.4|149121.4|148991.4|149147|149039.5|149005|148815.5|3969
1615964400000|2021-03-17 07:00:00|149120.7|148990.7|149750.8|149620.8|149828.6|149729.9|149088.7|148980.4|7744
1615968000000|2021-03-17 08:00:00|149749.4|149619.4|149507.4|149417.4|149798.5|149679.8|149273.3|149183.3|10062
1615971600000|2021-03-17 09:00:00|149507.9|149417.9|149066|148976|149593.9|149503.9|148867.6|148777.6|7724
1615975200000|2021-03-17 10:00:00|149067|148977|149144.8|149014.8|149285.1|149180.2|148843.9|148746.9|7218
1615978800000|2021-03-17 11:00:00|149143.1|149013.1|149470.9|149380.9|149488.8|149398.7|148970.6|148880.6|9661
1615982400000|2021-03-17 12:00:00|149470.5|149380.5|148962.3|148872.3|149512.5|149422.5|148873.7|148783.7|9756
1615986000000|2021-03-17 13:00:00|148962.7|148872.7|148862.9|148772.9|149139.9|149017.8|148592|148498.7|9021
1615989600000|2021-03-17 14:00:00|148864.1|148774.1|148972|148882|148984.1|148882.7|148366.5|148276.5|10096
1615993200000|2021-03-17 15:00:00|148964|148874|148982.9|148892.9|149168.2|149056.7|148638.5|148548.5|9991
1615996800000|2021-03-17 16:00:00|148986.8|148896.8|148917.8|148787.8|149251.9|149147.5|148758.1|148628.1|8977
1616000400000|2021-03-17 17:00:00|148918.7|148788.7|148977.6|148735.6|149091.3|148961.3|148492.8|148362.8|8102
1616004000000|2021-03-17 18:00:00|148974.4|148732.4|146530.3|146400.3|149071.3|148829.3|146300.9|146170.9|11441
1616007600000|2021-03-17 19:00:00|146530.6|146400.6|146902.4|146772.4|146971.9|146841.9|146185.5|146077.7|8381
1616011200000|2021-03-17 20:00:00|146896.4|146766.4|146612.6|146370.6|146918.8|146788.8|146285.1|146174.4|6035
1616014800000|2021-03-17 21:00:00|146636|146394|146647.4|146405.4|146759.1|146517.1|146556.7|146314.7|1398
1616018400000|2021-03-17 22:00:00|146637.2|146395.2|146603.9|146402.4|146901.3|146659.3|146471.5|146232.5|5053
1616022000000|2021-03-17 23:00:00|146606.1|146397.8|146559.3|146317.3|146693.2|146539.1|146386.8|146215.1|5386
1616025600000|2021-03-18 00:00:00|146560.1|146318.1|146385|146255|146649.8|146487.2|146324.6|146159.7|4572
1616029200000|2021-03-18 01:00:00|146384.8|146254.8|146540.7|146410.7|146668.2|146515.6|146360.5|146211.7|5499
1616032800000|2021-03-18 02:00:00|146540.3|146410.3|146720.1|146478.1|146783|146605.8|146539.3|146368.2|6858
1616036400000|2021-03-18 03:00:00|146722.3|146480.3|146791.1|146661.1|146845|146675.2|146594.2|146384.6|5104
1616040000000|2021-03-18 04:00:00|146791.8|146661.8|146911.5|146781.5|147063.3|146886.9|146765|146585.4|3825
1616043600000|2021-03-18 05:00:00|146905.6|146775.6|146806.9|146676.9|147009.1|146851.6|146672.2|146518|6927
1616047200000|2021-03-18 06:00:00|146805.5|146675.5|146616.5|146486.5|146930.5|146823.2|146441.9|146257.5|5131
1616050800000|2021-03-18 07:00:00|146612.8|146482.8|147383.2|147253.2|147937.2|147818.2|146439.9|146324.2|10131
1616054400000|2021-03-18 08:00:00|147384.3|147254.3|147201.6|147071.6|147506|147376|146721|146631|10813
1616058000000|2021-03-18 09:00:00|147199.3|147069.3|147017.2|146927.2|147318.9|147228.9|146453.4|146363.4|10205
1616061600000|2021-03-18 10:00:00|147014.3|146924.3|147098|147008|147348.2|147258.2|146836.4|146746.4|9912
1616065200000|2021-03-18 11:00:00|147095.9|147005.9|146899|146809|147469.4|147379.4|146838.5|146748.5|10350
1616068800000|2021-03-18 12:00:00|146900.9|146810.9|147733.3|147643.3|148035.5|147945.5|146849.8|146759.8|11180
1616072400000|2021-03-18 13:00:00|147732.4|147642.4|147770|147640|148063.6|147973.6|147617.5|147527.5|10346
1616076000000|2021-03-18 14:00:00|147775.9|147645.9|147539.6|147449.6|147907.9|147777.9|147006.4|146911.3|10715
1616079600000|2021-03-18 15:00:00|147539.1|147449.1|147697.9|147607.9|147889|147799|147389.9|147299.9|10154
1616083200000|2021-03-18 16:00:00|147698.1|147608.1|148031.7|147941.7|148198.4|148108.4|147334.5|147244.5|10697
1616086800000|2021-03-18 17:00:00|148023.8|147933.8|147569.1|147479.1|148103.4|148013.4|147546.4|147456.4|8784
1616090400000|2021-03-18 18:00:00|147570.3|147480.3|148137.5|148007.5|148265.2|148160.1|147567.9|147477.9|9547
1616094000000|2021-03-18 19:00:00|148143.5|148013.5|147878.5|147748.5|148215.9|148085.9|147693.4|147591.4|8355
1616097600000|2021-03-18 20:00:00|147878.6|147748.6|147572.2|147330.2|147886.1|147761.7|147307.9|147166.1|4202
1616101200000|2021-03-18 21:00:00|147559.7|147317.7|147363.3|147121.3|147657.8|147415.8|147306.5|147108.1|1664
1616104800000|2021-03-18 22:00:00|147405.3|147163.3|147381.5|147139.5|147606.8|147364.8|147215.9|147035.7|3968
1616108400000|2021-03-18 23:00:00|147394.3|147183.9|147462.3|147332.3|147520.5|147345.8|147242.5|147103.4|4049
1616112000000|2021-03-19 00:00:00|147511.2|147273.5|147701.9|147480.4|147738.6|147560.3|147447.3|147238.9|5484
1616115600000|2021-03-19 01:00:00|147696.4|147486.3|147595.5|147353.5|147786.5|147654|147540.5|147298.5|6678
1616119200000|2021-03-19 02:00:00|147594.7|147352.7|147712.7|147582.7|147815.3|147685.9|147467.5|147225.5|5747
1616122800000|2021-03-19 03:00:00|147712.3|147582.3|147426.6|147296.6|147767.8|147635|147378.1|147228.5|5432
1616126400000|2021-03-19 04:00:00|147426.7|147296.7|147339.8|147209.8|147493.9|147363.9|147296.1|147162.4|4889
1616130000000|2021-03-19 05:00:00|147339.4|147209.4|147547.9|147417.9|147666.3|147476.7|147304.9|147175.9|5836
1616133600000|2021-03-19 06:00:00|147537.8|147407.8|147453.3|147228.1|147785.1|147655.1|147145.8|146956.7|6851
1616137200000|2021-03-19 07:00:00|147458.4|147222|146809.1|146719.1|147595.8|147428.4|146600.6|146510.6|10302
1616140800000|2021-03-19 08:00:00|146812.7|146722.7|146990.2|146900.2|146996.1|146906.1|146512.9|146422.9|10178
1616144400000|2021-03-19 09:00:00|146989.8|146899.8|147340.7|147250.7|147365.7|147275.7|146881.2|146791.2|8488
1616148000000|2021-03-19 10:00:00|147338.6|147248.6|146951.6|146861.6|147394.1|147297.2|146869.6|146779.6|9024
1616151600000|2021-03-19 11:00:00|146949.6|146859.6|146925|146835|147331.9|147241.9|146820.8|146730.8|8423
1616155200000|2021-03-19 12:00:00|146924.1|146834.1|147061.2|146971.2|147385.7|147284.9|146749.3|146659.3|9861
1616158800000|2021-03-19 13:00:00|147060.7|146970.7|147904.7|147814.7|148253.7|148163.7|147060.3|146970.3|11185
1616162400000|2021-03-19 14:00:00|147906.1|147816.1|147437.9|147347.9|148159.6|148069.6|147208.6|147118.6|11085
1616166000000|2021-03-19 15:00:00|147435.9|147345.9|147453.6|147363.6|147573|147483|146986.9|146896.9|10475
1616169600000|2021-03-19 16:00:00|147464.9|147374.9|147164.1|147074.1|147529.6|147439.6|147049.3|146919.3|10261
1616173200000|2021-03-19 17:00:00|147168.6|147078.6|147275.2|147185.2|147343.8|147253.8|146994.9|146904.9|8527
1616176800000|2021-03-19 18:00:00|147275|147185|147164|147074|147359.2|147252.5|147090.9|146977.2|7893
1616180400000|2021-03-19 19:00:00|147164.9|147074.9|147154.2|147024.2|147332.9|147228.2|147082.2|146952.2|7533
1616184000000|2021-03-19 20:00:00|147159.5|147029.5|147255.1|147013.1|147339|147189.7|147066.6|146875.9|3722
1616360400000|2021-03-21 21:00:00|149383.5|149086.5|149425.1|149178.1|149660.3|149403.3|148725.6|148428.6|2684
1616364000000|2021-03-21 22:00:00|149420.7|149173.7|148909.8|148779.8|149449|149294.5|148808|148569|5249
1616367600000|2021-03-21 23:00:00|148911.5|148781.5|148392.1|148150.1|149032.7|148803.7|148206.3|147994|6187
1616371200000|2021-03-22 00:00:00|148389.6|148147.6|148221.4|148091.4|148435.2|148193.2|148017.8|147858.4|4447
1616374800000|2021-03-22 01:00:00|148221.1|148091.1|148335.5|148205.5|148582.8|148351.3|148133.6|147976.7|5731
1616378400000|2021-03-22 02:00:00|148339.9|148209.9|148240.4|148110.4|148404.7|148225.6|148199.8|148029.4|5058
1616382000000|2021-03-22 03:00:00|148239|148109|148194.3|148064.3|148325.6|148153.1|148138.3|148008.3|5004
1616385600000|2021-03-22 04:00:00|148191.2|148061.2|148184.4|148054.4|148245.5|148072.2|147992.9|147850.2|4885
1616389200000|2021-03-22 05:00:00|148185.1|148055.1|148349|148219|148377.5|148247.3|148113.9|147925.7|4457
1616392800000|2021-03-22 06:00:00|148349.3|148219.3|148813.6|148571.6|149246.3|149004.3|148083|147916.4|6042
1616396400000|2021-03-22 07:00:00|148814.6|148572.6|148675.5|148585.5|149154.4|149024.4|148287.6|148178.9|10033
1616400000000|2021-03-22 08:00:00|148673.9|148583.9|148545.8|148415.8|148945|148815|148208.3|148078.3|10769
1616403600000|2021-03-22 09:00:00|148538.8|148408.8|147850.1|147760.1|148623.5|148533.5|147828|147738|9895
1616407200000|2021-03-22 10:00:00|147856.8|147766.8|147565.2|147475.2|147901|147811|147315.2|147225.2|10010
1616410800000|2021-03-22 11:00:00|147571.8|147481.8|146975.5|146885.5|147617|147527|146885.2|146795.2|9004
1616414400000|2021-03-22 12:00:00|146976.3|146886.3|147729|147639|147776.1|147686.1|146950.4|146860.4|10226
1616418000000|2021-03-22 13:00:00|147721.3|147631.3|147554.4|147464.4|147789.6|147699.6|147223.5|147133.5|9383
1616421600000|2021-03-22 14:00:00|147555.8|147465.8|146972.6|146882.6|147592|147465.8|146817|146727|10950
1616425200000|2021-03-22 15:00:00|146971.1|146881.1|147121.8|147031.8|147282.9|147160.1|146810.3|146720.3|9414
1616428800000|2021-03-22 16:00:00|147115.9|147025.9|146948.8|146858.8|147163.3|147073.3|146838.1|146748.1|9424
1616432400000|2021-03-22 17:00:00|146960.9|146870.9|147270.3|147180.3|147324.5|147234.5|146936.4|146846.4|8423
1616436000000|2021-03-22 18:00:00|147261.9|147171.9|147148.3|147058.3|147389.2|147299.2|147010.1|146920.1|7559
1616439600000|2021-03-22 19:00:00|147147.6|147057.6|147223.2|147133.2|147316.9|147226.9|147114.6|147023.2|8952
1616443200000|2021-03-22 20:00:00|147225.8|147135.8|147296|147088.4|147352.8|147237.8|147189.5|147043.2|4229
1616446800000|2021-03-22 21:00:00|147292.2|147050.2|147283.5|147041.5|147476.4|147234.4|147183.9|146941.9|1415
1616450400000|2021-03-22 22:00:00|147287.6|147045.6|147459.8|147217.8|147766.6|147524.6|147208.5|147004.6|5439
1616454000000|2021-03-22 23:00:00|147506.5|147264.5|147372.3|147242.3|147553|147311|147250|147008|6499
1616457600000|2021-03-23 00:00:00|147386.3|147256.3|147484|147242|147604.7|147432.3|147311.5|147143.7|6436
1616461200000|2021-03-23 01:00:00|147477.6|147235.6|147823|147589.2|147888.3|147695.1|147420.6|147225.9|6540
1616464800000|2021-03-23 02:00:00|147823.8|147588.8|147876|147786|147930.5|147812.1|147671.7|147538.2|4405
1616468400000|2021-03-23 03:00:00|147880.8|147790.8|147794.5|147664.5|147913.2|147801.8|147757.1|147588.4|4929
1616472000000|2021-03-23 04:00:00|147794.7|147664.7|148265.3|148135.3|148412.9|148248|147718.2|147537.5|6466
1616475600000|2021-03-23 05:00:00|148266.8|148136.8|148264.2|148134.2|148379|148276.7|148134.2|147971.7|4569
1616479200000|2021-03-23 06:00:00|148265.6|148135.6|147929.9|147799.9|148412.2|148303.8|147749|147619|6914
1616482800000|2021-03-23 07:00:00|147928|147798|147820.2|147730.2|147963.4|147873.4|147199.4|147109.4|8940
1616486400000|2021-03-23 08:00:00|147821.6|147731.6|148125.9|148035.9|148288.8|148198.8|147673.6|147583.6|10011
1616490000000|2021-03-23 09:00:00|148128.7|148038.7|149293.5|149163.5|149478.3|149388.3|147870.1|147780.1|10045
1616493600000|2021-03-23 10:00:00|149294.7|149164.7|148712.2|148622.2|149348.1|149258.1|148663.1|148573.1|9461
1616497200000|2021-03-23 11:00:00|148722|148632|148468.5|148378.5|148932.8|148842.8|148171.2|148081.2|9700
1616500800000|2021-03-23 12:00:00|148471.1|148381.1|147743|147653|148646.8|148556.8|147468.4|147378.4|9091
1616504400000|2021-03-23 13:00:00|147747|147657|147898.5|147768.5|148149.6|148059.6|147604|147514|9757
1616508000000|2021-03-23 14:00:00|147900.6|147770.6|147563.9|147473.9|148178.4|148088.4|147414.5|147324.5|9576
1616511600000|2021-03-23 15:00:00|147564.7|147474.7|147291.2|147161.2|147600.4|147510.4|146994.8|146904.8|10143
1616515200000|2021-03-23 16:00:00|147291.9|147161.9|147682.3|147592.3|147779.8|147689.8|147279|147161.9|9855
1616518800000|2021-03-23 17:00:00|147687.6|147597.6|147822.4|147732.4|147950.5|147860.5|147546|147456|10681
1616522400000|2021-03-23 18:00:00|147822.8|147732.8|148331.2|148241.2|148331.2|148241.2|147811.8|147721.8|8643
1616526000000|2021-03-23 19:00:00|148333.3|148243.3|148434|148344|148758|148668|148105.5|148015.5|9933
1616529600000|2021-03-23 20:00:00|148436.6|148346.6|149188.2|148946.2|149372.1|149130.1|148429.2|148339.2|5234
1616533200000|2021-03-23 21:00:00|149220.5|148978.5|148857.5|148615.5|149263.1|149021.1|148841.9|148599.9|3084
1616536800000|2021-03-23 22:00:00|148853|148611|148940.5|148698.5|149211.6|148969.6|148774.2|148532.2|4661
1616540400000|2021-03-23 23:00:00|148937|148695|149049.7|148808.4|149331|149098.4|148631|148389|6468
1616544000000|2021-03-24 00:00:00|149018.7|148888.7|149079|148837|149396|149154|148693.6|148451.6|8466
1616547600000|2021-03-24 01:00:00|149078.1|148836.1|149055.6|148925.6|149194.9|148965.7|148773.9|148608.3|6314
1616551200000|2021-03-24 02:00:00|149057.1|148927.1|149015.7|148925.7|149535.5|149339.7|148970.4|148825|5438
1616554800000|2021-03-24 03:00:00|149016|148926|148978.7|148888.7|149243.1|149022.7|148966.1|148876.1|4373
1616558400000|2021-03-24 04:00:00|148979.6|148889.6|149070.9|148980.9|149125.2|149007.3|148966.5|148876.5|4309
1616562000000|2021-03-24 05:00:00|149072.7|148982.7|148965.6|148875.6|149203.5|149073.5|148854.2|148761.3|5526
1616565600000|2021-03-24 06:00:00|148964.5|148874.5|148493|148403|149091.4|148980.7|148393.5|148291.3|6969
1616569200000|2021-03-24 07:00:00|148486.9|148396.9|148893.8|148763.8|149026.3|148936.3|148089.9|147937.2|9567
1616572800000|2021-03-24 08:00:00|148894.7|148764.7|148554.3|148464.3|149135.3|149045.3|148282.2|148192.2|10365
1616576400000|2021-03-24 09:00:00|148557|148467|148100.2|148010.2|148755.4|148645.1|147777.8|147680.5|9368
1616580000000|2021-03-24 10:00:00|148099.8|148009.8|147928.5|147838.5|148108.7|148018.7|147803.2|147713.2|9622
1616583600000|2021-03-24 11:00:00|147928.6|147838.6|147966.1|147876.1|148057.3|147967.3|147579.2|147489.2|8578
1616587200000|2021-03-24 12:00:00|147968.4|147878.4|148038.9|147948.9|148263.8|148173.8|147567.3|147459.4|9879
1616590800000|2021-03-24 13:00:00|148039.3|147949.3|148473.8|148383.8|148648.1|148558.1|148035.8|147945.8|9849
1616594400000|2021-03-24 14:00:00|148477.5|148387.5|148529.5|148439.5|149085.2|148995.2|148299.9|148209.9|10427
1616598000000|2021-03-24 15:00:00|148525.4|148435.4|148794.6|148704.6|148869.2|148779.2|148395.2|148305.2|10471
1616601600000|2021-03-24 16:00:00|148792.3|148702.3|148702.3|148612.3|148854.9|148764.9|148461.4|148349.6|10184
1616605200000|2021-03-24 17:00:00|148710.1|148620.1|149081.5|148991.5|149246.3|149126.9|148695.5|148605.5|9534
1616608800000|2021-03-24 18:00:00|149082.3|148992.3|149297.5|149207.5|149330.4|149240.4|149037.5|148947.5|9510
1616612400000|2021-03-24 19:00:00|149298.3|149208.3|149770.8|149680.8|149884.3|149794.3|149175.1|149085.1|9103
1616616000000|2021-03-24 20:00:00|149772.2|149682.2|149917.1|149675.1|150042.4|149925|149668.1|149496.9|6035
1616619600000|2021-03-24 21:00:00|149966.7|149724.7|149498.3|149256.3|150026.1|149784.1|148909.2|148667.2|2131
1616623200000|2021-03-24 22:00:00|149505.2|149263.2|149656.3|149526.3|149984|149742|149282|149040|4064
1616626800000|2021-03-24 23:00:00|149656.8|149526.8|149608.4|149478.4|149911.5|149724.2|149562.3|149424.7|4445
1616630400000|2021-03-25 00:00:00|149565.4|149435.4|149356.6|149226.6|149608.4|149441.7|149308.7|149169.9|5614
1616634000000|2021-03-25 01:00:00|149354.5|149224.5|149761.5|149533.3|149804.2|149619.9|149318.7|149174.2|5863
1616637600000|2021-03-25 02:00:00|149762.3|149536.5|149332|149202|149782.7|149592.3|149253.7|149161|5007
1616641200000|2021-03-25 03:00:00|149332.4|149202.4|149468.5|149226.5|149508.1|149354.6|149310.4|149166.8|4246
1616644800000|2021-03-25 04:00:00|149462|149226.7|149382|149252|149500.5|149325.6|149302.8|149166.8|3719
1616648400000|2021-03-25 05:00:00|149437.1|149195.1|149418.2|149288.2|149497.6|149316|149300.2|149187.8|4449
1616652000000|2021-03-25 06:00:00|149415.8|149285.8|149697.3|149567.3|149834.7|149682.5|149361|149247.1|5982
1616655600000|2021-03-25 07:00:00|149692.9|149562.9|149695.1|149605.1|149809.7|149679.7|149310.5|149207|8625
1616659200000|2021-03-25 08:00:00|149695.6|149605.6|149690.1|149600.1|149978|149888|149137.8|149047.8|8751
1616662800000|2021-03-25 09:00:00|149693.5|149603.5|149200.4|149110.4|149725.3|149635.3|149120|149025.4|8366
1616666400000|2021-03-25 10:00:00|149199.2|149109.2|148731.7|148641.7|149250.7|149160.7|148640.7|148550.7|7956
1616670000000|2021-03-25 11:00:00|148730.2|148640.2|149334.7|149244.7|149399.7|149309.7|148688|148598|8682
1616673600000|2021-03-25 12:00:00|149327.8|149237.8|149490.5|149360.5|149644.8|149530.5|149158.3|149068.3|10708
1616677200000|2021-03-25 13:00:00|149494.5|149364.5|150109.5|150019.5|150338.4|150248.4|149004.1|148914.1|10472
1616680800000|2021-03-25 14:00:00|150109.2|150019.2|150617.6|150527.6|150747|150657|149832.3|149722.6|10993
1616684400000|2021-03-25 15:00:00|150619.4|150529.4|150598.2|150508.2|150957.1|150867.1|150360.5|150269.7|10445
1616688000000|2021-03-25 16:00:00|150597.5|150507.5|150406.6|150316.6|150679.6|150549.6|149944.3|149854.3|9877
1616691600000|2021-03-25 17:00:00|150406.3|150316.3|150781.3|150691.3|150880.6|150790.6|150265.2|150175.2|10736
1616695200000|2021-03-25 18:00:00|150783.3|150693.3|150522.9|150432.9|151023.1|150933.1|150437.9|150347.9|9623
1616698800000|2021-03-25 19:00:00|150527.1|150437.1|150406|150316|150699.5|150609.5|150250.3|150150.3|9793
1616702400000|2021-03-25 20:00:00|150407.1|150317.1|150302.5|150060.5|150427.6|150328.4|150129|149947|4154
1616706000000|2021-03-25 21:00:00|150465.4|150223.4|150562|150320|150643.7|150401.7|150356|150114|1804
1616709600000|2021-03-25 22:00:00|150573.5|150331.5|150329.4|150087.4|150648.8|150406.8|150157.8|149957.7|4892
1616713200000|2021-03-25 23:00:00|150340.9|150098.9|150079.2|149949.2|150387.7|150145.7|150032.6|149936.9|3258
1616716800000|2021-03-26 00:00:00|150075.3|149945.3|150094|149964|150173.2|150083.2|149904.9|149730.1|4565
1616720400000|2021-03-26 01:00:00|150093.8|149963.8|149925.2|149835.2|150107.7|149998.3|149920.4|149809.2|5470
1616724000000|2021-03-26 02:00:00|149925.7|149835.7|149741|149651|149926.2|149836.2|149719.3|149571.8|5251
1616727600000|2021-03-26 03:00:00|149740.7|149650.7|149753.8|149623.8|149880.6|149708.6|149661.8|149531.8|4771
1616731200000|2021-03-26 04:00:00|149761.7|149631.7|149691.8|149561.8|149803|149692.3|149670.9|149496.3|4169
1616734800000|2021-03-26 05:00:00|149694.5|149564.5|149611.8|149481.8|149715.4|149606|149440.8|149313.9|5402
1616738400000|2021-03-26 06:00:00|149612|149482|149847.7|149717.7|149942|149818.2|149400.1|149288.6|5444
1616742000000|2021-03-26 07:00:00|149853.2|149723.2|150095.1|150005.1|150530.8|150430.2|149765.2|149658.7|9258
1616745600000|2021-03-26 08:00:00|150097|150007|150037.4|149947.4|150253.4|150163.4|149845.8|149755.8|9452
1616749200000|2021-03-26 09:00:00|150037.5|149947.5|150076.5|149986.5|150225.2|150135.2|149867.4|149777.4|9082
1616752800000|2021-03-26 10:00:00|150076.7|149986.7|150271.4|150181.4|150405.9|150315.9|150001.5|149911.5|8379
1616756400000|2021-03-26 11:00:00|150270.9|150180.9|150451.3|150361.3|150622.8|150532.8|150188.5|150098.5|8770
1616760000000|2021-03-26 12:00:00|150451.7|150361.7|150455.9|150365.9|151058.6|150968.6|150187.5|150097.5|10472
1616763600000|2021-03-26 13:00:00|150457.7|150367.7|149995.8|149905.8|150483.9|150393.9|149851.4|149760.1|10546
1616767200000|2021-03-26 14:00:00|150023|149893|150664|150574|150853.9|150744.3|149828.4|149738.4|10272
1616770800000|2021-03-26 15:00:00|150670|150580|150119.2|150029.2|150728|150638|149915.6|149825.6|9851
1616774400000|2021-03-26 16:00:00|150119.4|150029.4|150019.1|149929.1|150304|150214|149838.1|149748.1|9908
1616778000000|2021-03-26 17:00:00|150018.2|149928.2|150126|150036|150217.5|150127.5|149707.2|149613.4|10029
1616781600000|2021-03-26 18:00:00|150126.1|150036.1|149936|149846|150515.4|150418.7|149905.5|149815.5|9523
1616785200000|2021-03-26 19:00:00|149939.2|149849.2|149733.1|149643.1|150216|150052.9|149723.3|149623.7|7719
1616788800000|2021-03-26 20:00:00|149753.8|149623.8|149810|149680|150034|149793.9|149673.6|149557|4189
1616965200000|2021-03-28 21:00:00|150260|149963|150146.1|149904.1|150399.9|150123.6|150064.7|149778|1628
1616968800000|2021-03-28 22:00:00|150097.1|149855.1|150197|149955|150439|150197|149821.8|149579.8|3966
1616972400000|2021-03-28 23:00:00|150196.8|149954.8|150048.8|149806.8|150320.9|150078.9|149995.8|149753.8|5004
1616976000000|2021-03-29 00:00:00|150058.6|149816.6|150340|150098|150394.3|150152.3|149997.9|149755.9|5921
1616979600000|2021-03-29 01:00:00|150334.1|150096.5|150208.7|150000.9|150503.5|150310.8|150104.6|149862.6|10248
1616983200000|2021-03-29 02:00:00|150216.3|149974.3|149984.5|149854.5|150223.9|150031.7|149910.5|149729.6|5040
1616986800000|2021-03-29 03:00:00|149983.6|149853.6|150225.2|150095.2|150433.7|150248.7|149945.2|149759.4|5351
1616990400000|2021-03-29 04:00:00|150254.4|150050.6|150321.8|150231.8|150440|150274.5|150207.5|150006.4|4911
1616994000000|2021-03-29 05:00:00|150351.4|150221.4|150632.3|150502.3|150733.8|150589.2|150313.2|150206.2|5890
1616997600000|2021-03-29 06:00:00|150635.7|150505.7|150212.7|150122.7|150789.4|150654.3|150137.6|149988.3|8623
1617001200000|2021-03-29 07:00:00|150214.5|150124.5|149669|149579|150225.1|150135.1|149471.7|149381.7|9062
1617004800000|2021-03-29 08:00:00|149669.2|149579.2|150179.4|150089.4|150449.2|150359.2|149577.9|149467.2|9339
1617008400000|2021-03-29 09:00:00|150179.8|150089.8|149889.4|149799.4|150475.6|150385.6|149820.1|149730.1|9878
1617012000000|2021-03-29 10:00:00|149889.7|149799.7|149874.6|149784.6|150099.6|150009.6|149788.4|149698.4|8537
1617015600000|2021-03-29 11:00:00|149876.9|149786.9|150202.4|150112.4|150203.2|150113.2|149778.8|149688.8|9294
1617019200000|2021-03-29 12:00:00|150188.9|150098.9|150104.2|150014.2|150299.7|150209.7|150006.3|149916.3|9363
1617022800000|2021-03-29 13:00:00|150102.8|150012.8|149829.6|149739.6|150143.2|150053.2|149705.5|149615.5|9404
1617026400000|2021-03-29 14:00:00|149829.5|149739.5|149780|149690|149981.8|149891.8|149472.7|149382.7|8449
1617030000000|2021-03-29 15:00:00|149778.1|149688.1|148962|148872|149854.5|149764.5|148763.5|148673.5|8508
1617033600000|2021-03-29 16:00:00|148954.1|148864.1|148965.9|148875.9|149188.9|149098.9|148857.9|148761.8|7311
1617037200000|2021-03-29 17:00:00|148966.2|148876.2|149124.2|149034.2|149185.2|149095.2|148865.7|148775.7|6820
1617040800000|2021-03-29 18:00:00|149122.4|149032.4|149335.8|149245.8|149435.3|149345.3|149090.9|149000.9|6630
1617044400000|2021-03-29 19:00:00|149331.4|149241.4|149312.4|149222.4|149332.6|149242.6|149095.8|149005.8|6675
1617048000000|2021-03-29 20:00:00|149307.1|149217.1|149264.6|149042.9|149328.4|149238.4|149138.7|148985|3042
1617051600000|2021-03-29 21:00:00|149265|149027.8|149396.9|149154.9|149429|149187|149265|149027.8|1438
1617055200000|2021-03-29 22:00:00|149396.1|149154.1|149352.5|149110.5|149428.6|149186.6|149316.1|149074.1|4107
1617058800000|2021-03-29 23:00:00|149346.3|149104.3|149357.5|149115.5|149442.5|149200.5|149244.5|149041.4|3683
1617062400000|2021-03-30 00:00:00|149329.3|149087.3|148966.6|148876.6|149358.3|149148.5|148815.5|148721.5|4279
1617066000000|2021-03-30 01:00:00|148966.4|148876.4|148950|148820|149073.1|148966.6|148911.8|148740.8|3224
1617069600000|2021-03-30 02:00:00|148952|148822|148962.2|148872.2|149071.2|148911|148878.9|148766.4|3899
1617073200000|2021-03-30 03:00:00|148962.8|148872.8|149001.1|148871.1|149097.7|148925.6|148888|148779|4751
1617076800000|2021-03-30 04:00:00|148976.6|148886.6|149093.7|148872.7|149208.4|149019|148856.2|148750.3|4790
1617080400000|2021-03-30 05:00:00|149086.2|148880.3|148885.2|148795.2|149086.2|148931.7|148752.1|148622.1|4622
1617084000000|2021-03-30 06:00:00|148893.2|148803.2|149412.7|149322.7|149453.6|149363.6|148752.4|148622.6|7338
1617087600000|2021-03-30 07:00:00|149410|149320|149658.4|149568.4|149819.7|149729.7|149115.7|149025.7|7684
1617091200000|2021-03-30 08:00:00|149659.2|149569.2|149564|149474|149818.1|149728.1|149415.2|149325.2|7508
1617094800000|2021-03-30 09:00:00|149571|149481|149461.8|149371.8|149761.5|149671.5|149251.4|149161.4|6865
1617098400000|2021-03-30 10:00:00|149459.4|149369.4|149847.5|149757.5|150043.6|149953.6|149263.9|149173.9|7455
1617102000000|2021-03-30 11:00:00|149848.6|149758.6|149583.3|149493.3|150015.9|149925.9|149470.8|149380.8|8274
1617105600000|2021-03-30 12:00:00|149584|149494|149522.2|149432.2|149717.7|149627.7|149360.2|149270.2|8551
1617109200000|2021-03-30 13:00:00|149527.1|149437.1|149417.3|149327.3|149707.7|149617.7|149181.7|149091.7|8587
1617112800000|2021-03-30 14:00:00|149406.5|149316.5|149227.8|149137.8|149504.7|149400.3|148951.5|148861.5|10826
1617116400000|2021-03-30 15:00:00|149231.9|149141.9|149252.4|149162.4|149328.3|149238.3|148971.7|148881.7|10629
1617120000000|2021-03-30 16:00:00|149247.7|149157.7|149205.7|149115.7|149345.2|149255.2|149115.3|149025.3|9921
1617123600000|2021-03-30 17:00:00|149205.4|149115.4|149007.2|148917.2|149273.3|149183.3|148904|148814|8640
1617127200000|2021-03-30 18:00:00|149007|148917|149248.8|149158.8|149280.9|149190.9|148934.5|148844.5|8853
1617130800000|2021-03-30 19:00:00|149244.7|149154.7|149202.9|149112.9|149371|149177.4|149043.6|148950.6|8644
1617134400000|2021-03-30 20:00:00|149236.6|149106.6|149284.6|149042.6|149323.7|149145|149075.9|148971.8|3429
1617138000000|2021-03-30 21:00:00|149284.7|149042.7|149285.1|149043.1|149364.7|149122.7|149120|148878|3834
1617141600000|2021-03-30 22:00:00|149272.5|149030.5|149217.9|148975.9|149418|149176|149103|148861|6656
1617145200000|2021-03-30 23:00:00|149212.2|148970.2|149237|148995|149345|149103|149124|148901.7|5112
1617148800000|2021-03-31 00:00:00|149225.9|148983.9|149301.4|149059.4|149328.1|149131|149098.7|148867.4|7472
1617152400000|2021-03-31 01:00:00|149302.2|149060.2|149302.3|149172.3|149364.5|149210.9|149090.8|148860.3|6427
1617156000000|2021-03-31 02:00:00|149302.2|149172.2|149533.9|149403.9|149623.3|149482.7|149272.5|149068|5252
1617159600000|2021-03-31 03:00:00|149544.6|149414.6|149323.3|149193.3|149635.6|149516.3|149276.9|149109.8|5035
1617163200000|2021-03-31 04:00:00|149316.7|149186.7|149365.1|149275.1|149387.6|149290.2|149263.1|149167.8|4308
1617166800000|2021-03-31 05:00:00|149364.8|149274.8|149440.7|149350.7|149515.5|149425.5|149363.1|149273.1|4473
1617170400000|2021-03-31 06:00:00|149459|149329|149396|149306|149716.8|149616.3|149171.6|149081.6|8952
1617174000000|2021-03-31 07:00:00|149395.2|149305.2|148661.6|148571.6|149491.5|149401.5|148596.7|148506.7|9130
1617177600000|2021-03-31 08:00:00|148660.7|148570.7|147995.7|147905.7|148678.2|148588.2|147955.3|147865.3|8434
1617181200000|2021-03-31 09:00:00|147996.9|147906.9|148219.6|148129.6|148274.2|148184.2|147945.1|147855.1|7380
1617184800000|2021-03-31 10:00:00|148219.5|148129.5|148233.3|148143.3|148334.2|148244.2|148065|147975|7650
1617188400000|2021-03-31 11:00:00|148235.8|148145.8|148051.9|147961.9|148235.9|148145.9|147949.8|147859.8|8189
1617192000000|2021-03-31 12:00:00|148051.2|147961.2|147744.5|147654.5|148054.2|147964.2|147562.7|147472.7|8805
1617195600000|2021-03-31 13:00:00|147741.5|147651.5|147753.4|147663.4|147934.2|147844.2|147486|147396|9232
1617199200000|2021-03-31 14:00:00|147753.2|147663.2|147730.6|147640.6|147782|147692|147431.4|147341.4|10811
1617202800000|2021-03-31 15:00:00|147729.5|147639.5|147672.2|147582.2|147860.7|147770.7|147437.7|147347.7|9827
1617206400000|2021-03-31 16:00:00|147672.9|147582.9|147659.5|147569.5|147681.4|147591.4|147266.7|147176.7|7740
1617210000000|2021-03-31 17:00:00|147659.4|147569.4|147809.8|147719.8|147830.3|147740.3|147487.7|147397.7|8776
1617213600000|2021-03-31 18:00:00|147812.6|147722.6|147724.9|147634.9|147896.6|147806.6|147699.8|147609.8|7410
1617217200000|2021-03-31 19:00:00|147725.2|147635.2|147682.6|147592.6|147851.7|147761.5|147582.6|147492.6|8219
1617220800000|2021-03-31 20:00:00|147680.9|147590.9|147872.9|147630.9|147916.1|147757.2|147599.3|147509.3|4528
1617224400000|2021-03-31 21:00:00|147830.4|147588.4|147732.4|147490.4|147845|147603|147634.5|147392.5|1554
1617228000000|2021-03-31 22:00:00|147732.2|147490.2|147810.3|147720.3|148004|147795.6|147650.6|147408.6|4579
1617231600000|2021-03-31 23:00:00|147810|147720|147920.1|147790.1|148008|147869.6|147810|147714.1|4768
1617235200000|2021-04-01 00:00:00|147914.2|147784.2|147916.8|147826.8|147974.4|147846.9|147875|147720.7|4874
1617238800000|2021-04-01 01:00:00|147911.9|147821.9|147928.4|147838.4|147984.5|147869.2|147895|147762.8|4557
1617242400000|2021-04-01 02:00:00|147928.1|147838.1|147974.7|147884.7|148014.4|147910.2|147899.9|147802.5|4370
1617246000000|2021-04-01 03:00:00|147973|147883|147983.2|147893.2|148003.4|147898.4|147904.3|147785.3|4391
1617249600000|2021-04-01 04:00:00|147983.3|147893.3|148416.8|148286.8|148437.3|148308.5|147956.1|147850.7|5295
1617253200000|2021-04-01 05:00:00|148427.3|148297.3|148273.8|148183.8|148528|148423.9|148162.6|148068.2|5756
1617256800000|2021-04-01 06:00:00|148274.5|148184.5|147879.4|147789.4|148414.1|148323.7|147660|147557.2|8392
1617260400000|2021-04-01 07:00:00|147872|147782|147165.8|147075.8|148020.2|147930.2|147143.8|147049.2|9028
1617264000000|2021-04-01 08:00:00|147167|147077|147524.2|147394.2|147588.5|147498.5|147105.1|147015.1|7271
1617267600000|2021-04-01 09:00:00|147525.2|147395.2|147379.8|147289.8|147725.2|147635.2|147373.8|147283.8|6767
1617271200000|2021-04-01 10:00:00|147342.3|147252.3|147359.6|147269.6|147468.2|147378.2|147089.7|146999.7|7741
1617274800000|2021-04-01 11:00:00|147359.9|147269.9|146438.7|146348.7|147376.1|147286.1|146304.9|146214.9|8074
1617278400000|2021-04-01 12:00:00|146437.6|146347.6|146519.3|146429.3|146715.6|146625.6|146308.5|146218.5|9005
1617282000000|2021-04-01 13:00:00|146521.5|146431.5|146988.1|146858.1|147055.6|146950.2|146400.4|146310.4|9243
1617285600000|2021-04-01 14:00:00|146988|146858|146525.7|146435.7|147099.8|147009.8|146445|146355|10367
1617289200000|2021-04-01 15:00:00|146526.5|146436.5|146547.6|146457.6|146840.3|146750.3|146405.2|146315.2|9257
1617292800000|2021-04-01 16:00:00|146548|146458|146340|146250|146553.7|146463.7|146178.7|146088.7|6583
1617296400000|2021-04-01 17:00:00|146343.6|146253.6|146370.6|146280.6|146500|146410|146305.6|146215.6|6522
1617300000000|2021-04-01 18:00:00|146372.1|146282.1|146403.3|146313.3|146440.2|146347.6|146271.5|146180|5816
1617303600000|2021-04-01 19:00:00|146405.4|146315.4|146338.4|146248.4|146429.4|146339.4|146247.2|146157.2|5480
1617307200000|2021-04-01 20:00:00|146361.5|146231.5|146359.7|146117.7|146440.9|146340|146237.5|146030.9|4076
1617310800000|2021-04-01 21:00:00|146378.8|146136.8|146440.8|146207|146535.9|146293.9|146342.9|146100.9|1833
1617314400000|2021-04-01 22:00:00|146414.4|146172.4|146480.4|146238.4|146933.4|146691.4|146268|146026|5973
1617318000000|2021-04-01 23:00:00|146461.3|146219.3|146417.9|146175.9|146653.2|146411.2|146316.9|146074.9|3321
1617321600000|2021-04-02 00:00:00|146416|146174|146224|146094|146421.2|146200.9|146179|146049|5436
1617325200000|2021-04-02 01:00:00|146223.1|146093.1|146275.2|146145.2|146311.8|146175.2|146199.9|146065.6|4990
1617328800000|2021-04-02 02:00:00|146278.3|146148.3|146265.1|146135.1|146297|146167|146235.8|146108.7|3346
1617332400000|2021-04-02 03:00:00|146261.2|146131.2|146265.2|146135.2|146312.8|146168.7|146203.2|146028.3|4017
1617336000000|2021-04-02 04:00:00|146266.6|146136.6|146277.5|146147.5|146286.1|146158|146229.6|146108.7|2770
1617339600000|2021-04-02 05:00:00|146277|146147|146279|146149|146290.4|146163.6|146218.9|146102.3|3063
1617343200000|2021-04-02 06:00:00|146285|146155|146183|146053|146287.7|146157.7|146104.1|145974.1|4815
1617346800000|2021-04-02 07:00:00|146183.6|146053.6|146457.5|146327.5|146462.3|146350.4|146130.4|146028.2|6753
1617350400000|2021-04-02 08:00:00|146460.5|146330.5|146378.3|146248.3|146480.3|146368.3|146345.7|146225.6|4848
1617354000000|2021-04-02 09:00:00|146374.9|146244.9|146402.7|146312.7|146440.9|146330.9|146340.6|146224.1|3921
1617357600000|2021-04-02 10:00:00|146401.7|146311.7|146365.3|146235.3|146444|146332.2|146291.3|146161.3|4797
1617361200000|2021-04-02 11:00:00|146363.8|146233.8|146458.5|146328.5|146499.2|146372.3|146351.1|146221.1|5159
1617364800000|2021-04-02 12:00:00|146457.9|146327.9|146430|146300|146617.8|146487.8|146217.5|146087.5|8032
1617368400000|2021-04-02 13:00:00|146429.4|146299.4|146427.9|146297.9|146635.3|146505.3|146361.2|146231.2|6679
1617372000000|2021-04-02 14:00:00|146431.8|146301.8|146639.6|146509.6|146685.8|146555.8|146404.1|146274.1|5944
1617375600000|2021-04-02 15:00:00|146648.8|146518.8|146637.9|146395.9|146812|146608.1|146417.7|146226.1|5457
1617379200000|2021-04-02 16:00:00|146640.4|146398.4|146591|146349|146810.8|146618.2|146528.2|146286.2|3282
1617382800000|2021-04-02 17:00:00|146596.7|146354.7|146821.5|146579.5|147014|146772|146545|146303|1947
1617386400000|2021-04-02 18:00:00|146791.3|146549.3|146892.3|146650.3|146969.7|146727.7|146686|146444|2287
1617390000000|2021-04-02 19:00:00|146907.4|146665.4|146708.1|146466.1|146961.8|146719.8|146611|146369|1973
1617393600000|2021-04-02 20:00:00|146683|146441|146744.2|146502.2|147007|146765|146617|146375|1265
1617570000000|2021-04-04 21:00:00|146870.7|146573.7|146818.2|146576.2|146870.7|146626.7|146711.2|146435|909
1617573600000|2021-04-04 22:00:00|146758|146516|146553.4|146311.4|147051.6|146809.6|146387.6|146145.6|4759
1617577200000|2021-04-04 23:00:00|146563|146321|146458.9|146216.9|146914.1|146672.1|146391.1|146149.1|6751
1617580800000|2021-04-05 00:00:00|146459|146217|146378.6|146248.6|146903.6|146661.6|146298.6|146110.4|6125
1617584400000|2021-04-05 01:00:00|146381.5|146251.5|146450.7|146320.7|146553.5|146353.1|146351.4|146159.7|6028
1617588000000|2021-04-05 02:00:00|146451.9|146321.9|146592.9|146350.9|146754.5|146516.3|146426.2|146212.8|7914
1617591600000|2021-04-05 03:00:00|146577.3|146335.3|146482.9|146240.9|146751.9|146509.9|146438.8|146201.4|7351
1617595200000|2021-04-05 04:00:00|146484.7|146242.7|146640.8|146398.8|146732|146533.9|146429.8|146187.8|7621
1617598800000|2021-04-05 05:00:00|146635.5|146393.5|146606.4|146364.4|146834.2|146621.6|146467.9|146225.9|6984
1617602400000|2021-04-05 06:00:00|146606.7|146364.7|146772.1|146642.1|147043.6|146879.2|146606.7|146364.7|7357
1617606000000|2021-04-05 07:00:00|146784.2|146654.2|146687.6|146557.6|147049.1|146919.1|146636.5|146506.5|7674
1617609600000|2021-04-05 08:00:00|146686.9|146556.9|146513.5|146383.5|146779.9|146649.9|146423.3|146293.3|6921
1617613200000|2021-04-05 09:00:00|146515.1|146385.1|146435.9|146345.9|146545.3|146442.1|146315.1|146222.4|5746
1617616800000|2021-04-05 10:00:00|146437.7|146347.7|146605.5|146475.5|146625.3|146517|146299.4|146209.4|6322
1617620400000|2021-04-05 11:00:00|146596.9|146466.9|146350|146220|146647.1|146554.2|146234|146115|7057
1617624000000|2021-04-05 12:00:00|146343.1|146213.1|146089.4|145999.4|146343.1|146236.2|145872.1|145764.9|7933
1617627600000|2021-04-05 13:00:00|146087.3|145997.3|145704.9|145574.9|146145.3|146039.3|145583.2|145476.3|9354
1617631200000|2021-04-05 14:00:00|145705.3|145575.3|145522.4|145432.4|145852.7|145696.5|145359.7|145259.8|9095
1617634800000|2021-04-05 15:00:00|145521.6|145431.6|145409.5|145319.5|145585.4|145482.5|145279.8|145189.8|9338
1617638400000|2021-04-05 16:00:00|145408|145318|145365.1|145275.1|145412.6|145322.6|145285.1|145188.3|5541
1617642000000|2021-04-05 17:00:00|145361.4|145271.4|145463.8|145333.8|145497.2|145378.5|145352.4|145240.6|6301
1617645600000|2021-04-05 18:00:00|145469.9|145339.9|145681.3|145591.3|145761.2|145631.2|145456.2|145334.1|6442
1617649200000|2021-04-05 19:00:00|145682|145592|145654.3|145524.3|145854.1|145724.1|145565.1|145440.1|6158
1617652800000|2021-04-05 20:00:00|145655|145525|145652.9|145410.9|145719.2|145589.2|145543|145380.7|3303
1617656400000|2021-04-05 21:00:00|145657.5|145415.5|145652|145420|145843.4|145601.4|145572.3|145330.3|1723
1617660000000|2021-04-05 22:00:00|145663.9|145424.2|145574.4|145332.4|145801.6|145608.5|145485.7|145243.7|5760
1617663600000|2021-04-05 23:00:00|145561.6|145319.6|145603.3|145473.3|145697|145543.9|145507.5|145305.9|4407
1617667200000|2021-04-06 00:00:00|145592.6|145462.6|145762.6|145632.6|145821|145676.5|145479|145237|6941
1617670800000|2021-04-06 01:00:00|145761.9|145631.9|145713|145583|145818.9|145648|145600.2|145470.2|6746
1617674400000|2021-04-06 02:00:00|145713.5|145583.5|145918|145788|146002.9|145876.2|145696.9|145550.4|4242
1617678000000|2021-04-06 03:00:00|145916.9|145786.9|145935.6|145805.6|146003.1|145830.5|145879.1|145749.1|4290
1617681600000|2021-04-06 04:00:00|145918.4|145788.4|145904.4|145774.4|145987.6|145834.4|145809.5|145679.5|5146
1617685200000|2021-04-06 05:00:00|145904.5|145774.5|145676.1|145546.1|145949.3|145819.3|145628.3|145509.5|4551
1617688800000|2021-04-06 06:00:00|145673.6|145543.6|145850.8|145760.8|145903.7|145800.6|145592.1|145476.4|7624
1617692400000|2021-04-06 07:00:00|145852|145762|145853.3|145763.3|146271.2|146141.2|145762|145632|8423
1617696000000|2021-04-06 08:00:00|145852|145762|145785.5|145695.5|146025.7|145923.9|145593.7|145483.4|8752
1617699600000|2021-04-06 09:00:00|145785.6|145695.6|145601.9|145511.9|145906.7|145816.7|145464.3|145363.5|8773
1617703200000|2021-04-06 10:00:00|145602.6|145512.6|145466.7|145376.7|145818.8|145712.9|145452.1|145362.1|7369
1617706800000|2021-04-06 11:00:00|145473.2|145383.2|145148.4|145058.4|145495.1|145405.1|145139|145049|7346
1617710400000|2021-04-06 12:00:00|145148.8|145058.8|145316|145226|145340.5|145250.5|144945.3|144855.3|8387
1617714000000|2021-04-06 13:00:00|145316.2|145226.2|145423.4|145333.4|145565|145475|145223.7|145133.7|9446
1617717600000|2021-04-06 14:00:00|145426.7|145336.7|145486.1|145396.1|145492.6|145402.6|145189|145099|9654
1617721200000|2021-04-06 15:00:00|145487.4|145397.4|145325.1|145235.1|145534.5|145444.5|145297.9|145207.9|8351
1617724800000|2021-04-06 16:00:00|145320.8|145230.8|145400.3|145310.3|145503.8|145413.8|145286.4|145174.5|6916
1617728400000|2021-04-06 17:00:00|145399.2|145309.2|145398.2|145308.2|145494.3|145404.3|145313.2|145216.4|7542
1617732000000|2021-04-06 18:00:00|145398.8|145308.8|145238.3|145108.3|145444.6|145336.2|145132.7|145027.3|8271
1617735600000|2021-04-06 19:00:00|145238.2|145108.2|145146.2|145016.2|145472.7|145358.1|145146.2|145016.2|7568
1617739200000|2021-04-06 20:00:00|145143.2|145013.2|145369.6|145127.6|145374.3|145175.5|145074.9|144962.5|3635
1617742800000|2021-04-06 21:00:00|145357.1|145115.1|145492.2|145250.2|145514.9|145272.9|145106.6|144864.6|2057
1617746400000|2021-04-06 22:00:00|145429.2|145187.2|145395.1|145153.1|145567.5|145325.5|145142.2|144900.2|6346
1617750000000|2021-04-06 23:00:00|145361.4|145119.4|145336|145094|145415.9|145242.7|145123.7|144975|4576
1617753600000|2021-04-07 00:00:00|145350.6|145108.6|145179.8|145049.8|145436.4|145221.4|145114.6|144975.5|6679
1617757200000|2021-04-07 01:00:00|145179.7|145049.7|145197.8|144984.8|145269.6|145091.6|144944.6|144804.3|5924
1617760800000|2021-04-07 02:00:00|145154|145024|145296|145054|145321|145094.4|145083.7|144919.9|4963
1617764400000|2021-04-07 03:00:00|145297|145055|145173|144931|145305.3|145064.3|145041.9|144866.8|5867
1617768000000|2021-04-07 04:00:00|145173.6|144931.6|145180.8|144938.8|145250.3|145032.7|145107|144881.6|7183
1617771600000|2021-04-07 05:00:00|145185.1|144943.1|145227.1|145097.1|145268.9|145138.9|145065.9|144923.6|6285
1617775200000|2021-04-07 06:00:00|145228.4|145098.4|145570.9|145440.9|145731.2|145622|145160.3|145030.3|8306
1617778800000|2021-04-07 07:00:00|145569.9|145439.9|145478.4|145388.4|145719.5|145629.5|145276|145178.3|8725
1617782400000|2021-04-07 08:00:00|145478.3|145388.3|145228.2|145138.2|145775.7|145685.7|145175.2|145085.2|8016
1617786000000|2021-04-07 09:00:00|145230|145140|145416.3|145326.3|145599.1|145469.5|145199.8|145109.8|7726
1617789600000|2021-04-07 10:00:00|145416.1|145326.1|145471.9|145341.9|145605.8|145495.2|145288.3|145186.1|7393
1617793200000|2021-04-07 11:00:00|145469.4|145339.4|145439.3|145309.3|145587|145497|145209.2|145119.2|7303
1617796800000|2021-04-07 12:00:00|145439.2|145309.2|145746.9|145656.9|145823.6|145733.6|145342.7|145252.7|9010
1617800400000|2021-04-07 13:00:00|145747.7|145657.7|145617.1|145527.1|145890.4|145800.4|145356.5|145256.5|8404
1617804000000|2021-04-07 14:00:00|145616.5|145526.5|145042.6|144952.6|145731.5|145641.5|145036.1|144946.1|9576
1617807600000|2021-04-07 15:00:00|145042.3|144952.3|145417.5|145327.5|145714|145612.4|144993.6|144903.6|8924
1617811200000|2021-04-07 16:00:00|145416.8|145326.8|145452.5|145362.5|145610.5|145495.5|145224.4|145134.4|8417
1617814800000|2021-04-07 17:00:00|145449.8|145359.8|145366.4|145124.4|145523.2|145433.2|145272|145106.1|8062
1617818400000|2021-04-07 18:00:00|145361.9|145119.9|145909.3|145819.3|145919.4|145820.5|145282.5|145104.5|7024
1617822000000|2021-04-07 19:00:00|145896.5|145806.5|145660|145570|146073.2|145954.6|145653.9|145563.9|7442
1617825600000|2021-04-07 20:00:00|145656.1|145566.1|145803.1|145673.1|145851.2|145682|145539.9|145409.9|3607
1617829200000|2021-04-07 21:00:00|145827.9|145697.9|145844.7|145714.7|146035|145793|145814.9|145653.5|1379
1617832800000|2021-04-07 22:00:00|145843.6|145713.6|145790.7|145660.7|145973.5|145767.3|145762.9|145588.9|3334
1617836400000|2021-04-07 23:00:00|145798.4|145668.4|145836.1|145706.1|145883.3|145753.3|145763|145645|2792
1617840000000|2021-04-08 00:00:00|145829|145699|145822.5|145692.5|145876.3|145746.3|145777.1|145667.2|4594
1617843600000|2021-04-08 01:00:00|145823.9|145693.9|145750.5|145620.5|145878.2|145748.2|145686.8|145545.6|6297
1617847200000|2021-04-08 02:00:00|145749.3|145619.3|145634.3|145504.3|145801.3|145671.3|145610.8|145470.1|5235
1617850800000|2021-04-08 03:00:00|145634.5|145504.5|145723.3|145593.3|145734.9|145621.3|145593.2|145463.2|5129
1617854400000|2021-04-08 04:00:00|145723|145593|145364.6|145234.6|145737.6|145613|145345.8|145215.8|3971
1617858000000|2021-04-08 05:00:00|145358.9|145228.9|145351.1|145221.1|145475.3|145331.2|145232.8|145102.8|6403
1617861600000|2021-04-08 06:00:00|145368.4|145238.4|145211.3|145121.3|145523.5|145420.1|145210.9|145120.9|7066
1617865200000|2021-04-08 07:00:00|145211.5|145121.5|144872.3|144782.3|145297.6|145200.2|144516.3|144386.3|8287
1617868800000|2021-04-08 08:00:00|144873.1|144783.1|145220.7|145130.7|145418.4|145328.4|144799.8|144702.2|7765
1617872400000|2021-04-08 09:00:00|145242.1|145112.1|145393.1|145303.1|145458|145368|145094.6|145002.2|7270
1617876000000|2021-04-08 10:00:00|145393.3|145303.3|145476.9|145346.9|145534.9|145367.6|145154.4|145064.4|6460
1617879600000|2021-04-08 11:00:00|145476.6|145346.6|145419.3|145289.3|145627.9|145522.5|145284.7|145179|6881
1617883200000|2021-04-08 12:00:00|145418.2|145288.2|144884|144794|145515.1|145405.9|144878.8|144785.4|9208
1617886800000|2021-04-08 13:00:00|144880.3|144790.3|145208|145078|145428.3|145328.6|144867.6|144777.6|8363
1617890400000|2021-04-08 14:00:00|145214|145084|145071.7|144981.7|145259|145169|144779|144678.3|9912
1617894000000|2021-04-08 15:00:00|145070.3|144980.3|145247.4|145157.4|145258.8|145168.8|144951.9|144843.7|8817
1617897600000|2021-04-08 16:00:00|145247.6|145157.6|145094.1|145004.1|145247.6|145157.6|144962.1|144857.5|7963
1617901200000|2021-04-08 17:00:00|145092.5|145002.5|145281.3|145191.3|145337.7|145216.5|145075.6|144976.8|6766
1617904800000|2021-04-08 18:00:00|145281.7|145191.7|145208.5|145078.5|145348.6|145253.4|145143.2|145023.6|6217
1617908400000|2021-04-08 19:00:00|145207.6|145077.6|145262.1|145132.1|145425.8|145316.3|145174.4|145062.2|6221
1617912000000|2021-04-08 20:00:00|145243|145153|145251.6|145121.6|145371.1|145261.3|145139.7|145011|5195
1617915600000|2021-04-08 21:00:00|145296.7|145061.3|145423.1|145181.1|145468|145226|145191.7|144949.7|1473
1617919200000|2021-04-08 22:00:00|145423.3|145181.3|145334.5|145092.5|145492.9|145289.7|145183.3|144941.3|3746
1617922800000|2021-04-08 23:00:00|145334.7|145092.7|145277.1|145147.1|145351.9|145176.3|145163.2|145032.5|3801
1617926400000|2021-04-09 00:00:00|145277|145147|145101.7|144971.7|145375.5|145277.8|145096.1|144944.3|4967
1617930000000|2021-04-09 01:00:00|145102|144972|145410.6|145280.6|145468.5|145338.5|145088.5|144965.2|4824
1617933600000|2021-04-09 02:00:00|145412|145282|145508.6|145378.6|145546.3|145446.4|145386.9|145269.4|4360
1617937200000|2021-04-09 03:00:00|145507.9|145377.9|145501.2|145371.2|145592.3|145485.6|145410.7|145257.4|4403
1617940800000|2021-04-09 04:00:00|145502.9|145372.9|145617.8|145487.8|145641.7|145508.9|145494.8|145364.8|5825
1617944400000|2021-04-09 05:00:00|145618.9|145488.9|145735|145605|145815.5|145685.5|145598.2|145468.2|5384
1617948000000|2021-04-09 06:00:00|145735.4|145605.4|145916.4|145786.4|146121.6|146014.2|145604.3|145474.3|7748
1617951600000|2021-04-09 07:00:00|145916.7|145786.7|145702|145612|145973.6|145873.7|145586.3|145473.3|7843
1617955200000|2021-04-09 08:00:00|145702.2|145612.2|145918.5|145828.5|145992|145884.7|145697.9|145607.9|7865
1617958800000|2021-04-09 09:00:00|145921.7|145831.7|145648.7|145558.7|145932.8|145842.8|145593.3|145502.7|6293
1617962400000|2021-04-09 10:00:00|145647.4|145557.4|145612.9|145522.9|145769.6|145654.7|145419.9|145329.9|7462
1617966000000|2021-04-09 11:00:00|145613.2|145523.2|145489.4|145359.4|145648.5|145558.5|145275.9|145185.9|6970
1617969600000|2021-04-09 12:00:00|145488.6|145358.6|145959.7|145869.7|146264.8|146174.8|145474|145344|8763
1617973200000|2021-04-09 13:00:00|145973.5|145843.5|146036.5|145946.5|146322.9|146224.2|145745|145631.1|8949
1617976800000|2021-04-09 14:00:00|146037.3|145947.3|146053.9|145963.9|146215.3|146125.3|145821.5|145696.9|9835
1617980400000|2021-04-09 15:00:00|146056.5|145966.5|145993.8|145903.8|146154.2|146064.2|145939.2|145837.2|9186
1617984000000|2021-04-09 16:00:00|145994|145904|146026.6|145936.6|146194.5|146069|145896.9|145788.1|7655
1617987600000|2021-04-09 17:00:00|146035.2|145945.2|146097.2|146007.2|146220.5|146112.8|145964.2|145874.2|7368
1617991200000|2021-04-09 18:00:00|146097.9|146007.9|146096|146006|146240.5|146138.8|146058|145942.2|8533
1617994800000|2021-04-09 19:00:00|146097.9|146007.9|146160.7|146030.7|146261.3|146131.3|145963.4|145833.4|7838
1617998400000|2021-04-09 20:00:00|146166.6|146036.6|146182|145940|146330|146146|146003.3|145842.1|4581
1618174800000|2021-04-11 21:00:00|146172.7|145875.7|146031|145789|146356.2|146064.2|145938.1|145646.1|1019
1618178400000|2021-04-11 22:00:00|146034.3|145792.3|146014.9|145772.9|146269.4|146027.4|145831.5|145589.5|4140
1618182000000|2021-04-11 23:00:00|146064.1|145822.1|146078.3|145836.3|146099.4|145934.6|145843.2|145655.8|4373
1618185600000|2021-04-12 00:00:00|146078.4|145836.4|146242.4|146000.4|146261.9|146065.1|146015.4|145773.4|5240
1618189200000|2021-04-12 01:00:00|146242.3|146000.3|146206.3|146076.3|146295.7|146140.4|146143|145968.1|5045
1618192800000|2021-04-12 02:00:00|146208.6|146078.6|146319.9|146189.9|146382.4|146208.5|146174.3|146000.1|3669
1618196400000|2021-04-12 03:00:00|146318.6|146188.6|146170.1|146040.1|146335.6|146205.6|146150.2|145964.3|3029
1618200000000|2021-04-12 04:00:00|146170.9|146040.9|146277.4|146147.4|146330.6|146174.3|146145|145980|4413
1618203600000|2021-04-12 05:00:00|146278.4|146148.4|146433.1|146303.1|146534|146420.2|146255.7|146125.7|4364
1618207200000|2021-04-12 06:00:00|146425.9|146295.9|146466.9|146336.9|146495.7|146365.7|146125.1|145995.1|7768
1618210800000|2021-04-12 07:00:00|146466.4|146336.4|146641.5|146551.5|146731.6|146632.6|146344.3|146214.3|8244
1618214400000|2021-04-12 08:00:00|146645.9|146555.9|146458.3|146368.3|146646.6|146556.6|146216.2|146086.2|7507
1618218000000|2021-04-12 09:00:00|146453.9|146363.9|145971.4|145881.4|146453.9|146363.9|145927.7|145837.7|7465
1618221600000|2021-04-12 10:00:00|145969.8|145879.8|146186.5|146096.5|146228.1|146138.1|145851.5|145761.5|7316
1618225200000|2021-04-12 11:00:00|146190.9|146100.9|146050.5|145960.5|146221.3|146131.3|145870.4|145780.4|6863
1618228800000|2021-04-12 12:00:00|146046.4|145956.4|145814.1|145724.1|146235.3|146129.5|145748.8|145646.2|7777
1618232400000|2021-04-12 13:00:00|145811.2|145721.2|145868.4|145778.4|146006|145916|145665.2|145575.2|8902
1618236000000|2021-04-12 14:00:00|145872.6|145782.6|145813.2|145723.2|146008.8|145918.8|145676.4|145586.4|9482
1618239600000|2021-04-12 15:00:00|145813.9|145723.9|145873|145783|145979.2|145889.2|145704.2|145614.2|8183
1618243200000|2021-04-12 16:00:00|145873.3|145783.3|145689.2|145599.2|145882.4|145792.4|145667.5|145577|6908
1618246800000|2021-04-12 17:00:00|145689.1|145599.1|145857.9|145727.9|145896.6|145800.4|145683.3|145593.3|6523
1618250400000|2021-04-12 18:00:00|145855.9|145725.9|145845.5|145715.5|145902.9|145792.8|145748.5|145626.8|7039
1618254000000|2021-04-12 19:00:00|145845.6|145715.6|145806.7|145676.7|145979.5|145866.5|145732.8|145622.5|6591
1618257600000|2021-04-12 20:00:00|145806.4|145676.4|145803.8|145673.8|146042|145832.6|145725.9|145496.4|4004
1618261200000|2021-04-12 21:00:00|145923.4|145681.4|145984.9|145742.9|146082.7|145840.7|145903.2|145661.2|1600
1618264800000|2021-04-12 22:00:00|146006.6|145764.6|145894.4|145652.4|146042.9|145800.9|145705.7|145463.7|5744
1618268400000|2021-04-12 23:00:00|145881.3|145673.1|145778.9|145648.9|145929|145744.8|145660.8|145530.8|4962
1618272000000|2021-04-13 00:00:00|145755.4|145625.4|145880.7|145750.7|145979.2|145799.8|145688.5|145508.8|6105
1618275600000|2021-04-13 01:00:00|145880.2|145750.2|145752.9|145622.9|145948.3|145818.3|145745.3|145579.6|6069
1618279200000|2021-04-13 02:00:00|145755.2|145625.2|145791.9|145661.9|145946.3|145789.9|145702.7|145568.1|6294
1618282800000|2021-04-13 03:00:00|145792.1|145662.1|145958.8|145828.8|145964.2|145834.2|145722.7|145573.3|6650
1618286400000|2021-04-13 04:00:00|145959.5|145829.5|146003.8|145873.8|146044.2|145921.4|145780|145642.9|6505
1618290000000|2021-04-13 05:00:00|146003.1|145873.1|146023.3|145893.3|146091.3|145974.4|145977.2|145858.9|5291
1618293600000|2021-04-13 06:00:00|146019.9|145889.9|145859.3|145769.3|146149|146019|145706.4|145576.4|8891
1618297200000|2021-04-13 07:00:00|145852.7|145762.7|145589.8|145499.8|146022.6|145932.6|145456.8|145363.9|7207
1618300800000|2021-04-13 08:00:00|145585.8|145495.8|145633.6|145543.6|145712.1|145606.4|145472.7|145361.1|7729
1618304400000|2021-04-13 09:00:00|145631.3|145541.3|145832.6|145742.6|145868.6|145771|145593|145503|7106
1618308000000|2021-04-13 10:00:00|145832.8|145742.8|145956.2|145866.2|146006.4|145916.4|145726.4|145636.4|6432
1618311600000|2021-04-13 11:00:00|145958.5|145868.5|146378.3|146288.3|146417.4|146327.4|145933.6|145843.6|8692
1618315200000|2021-04-13 12:00:00|146376.1|146286.1|146437.8|146347.8|146934.7|146810.4|146164|146052.7|10253
1618318800000|2021-04-13 13:00:00|146439.8|146349.8|145883.5|145793.5|146720.2|146615.4|145787|145697|9992
1618322400000|2021-04-13 14:00:00|145885.6|145795.6|145723.4|145633.4|146036.8|145946.8|145668.8|145578.8|9001
1618326000000|2021-04-13 15:00:00|145724.6|145634.6|145317|145227|145735.7|145645.7|145200.3|145110.3|8850
1618329600000|2021-04-13 16:00:00|145324.2|145234.2|145349.9|145259.9|145466.9|145376.9|145198.4|145105.9|7124
1618333200000|2021-04-13 17:00:00|145360.1|145270.1|145332.2|145242.2|145420.8|145330.8|145109.2|144991.7|7889
1618336800000|2021-04-13 18:00:00|145333.2|145243.2|145203.2|145113.2|145334|145244|145130.6|145035.5|8234
1618340400000|2021-04-13 19:00:00|145203.4|145113.4|145159|145029|145298|145171.6|145127.3|145018.7|7718
1618344000000|2021-04-13 20:00:00|145168.3|145038.3|145213|145083|145261.1|145138|145088.8|144947.3|4270
1618347600000|2021-04-13 21:00:00|145260.7|145055.5|145270|145037.4|145351.7|145109.7|145202.2|144966.1|1099
1618351200000|2021-04-13 22:00:00|145252.9|145038.9|145232.3|145102.3|145382|145170.8|145118.7|144953|4091
1618354800000|2021-04-13 23:00:00|145222.2|145092.2|145139.6|145009.6|145243.6|145113.6|145099.7|144987.6|4055
1618358400000|2021-04-14 00:00:00|145137.2|145007.2|145136.1|145006.1|145210|145060.9|145003|144834.4|5964
1618362000000|2021-04-14 01:00:00|145136.6|145006.6|145075.9|144945.9|145231.6|145101.6|145036.4|144910.6|6571
1618365600000|2021-04-14 02:00:00|145074.6|144944.6|145002.9|144872.9|145208.1|145052.5|144969.9|144839.9|6062
1618369200000|2021-04-14 03:00:00|144989.2|144899.2|144977.3|144847.3|145044.5|144902.2|144931.7|144802.5|5085
1618372800000|2021-04-14 04:00:00|144975.9|144845.9|144921.1|144791.1|145013.3|144883.3|144874.2|144759.3|5125
1618376400000|2021-04-14 05:00:00|144919.4|144789.4|144876.5|144786.5|144979|144865.6|144867.7|144757.5|5990
1618380000000|2021-04-14 06:00:00|144890.5|144760.5|144872.3|144742.3|145039|144923.5|144488.6|144358.6|7807
1618383600000|2021-04-14 07:00:00|144870.3|144740.3|145073.2|144983.2|145223.3|145099.2|144850.9|144720.9|7915
1618387200000|2021-04-14 08:00:00|145072.9|144982.9|145303.5|145213.5|145417.9|145302.7|145063.8|144955.7|7510
1618390800000|2021-04-14 09:00:00|145304.6|145214.6|145216.9|145126.9|145327.3|145237.3|145113|145014.6|7063
1618394400000|2021-04-14 10:00:00|145216.3|145126.3|145029|144899|145258.1|145168.1|144977.2|144870.8|6803
1618398000000|2021-04-14 11:00:00|145031.1|144901.1|144766.6|144676.6|145077.5|144969.9|144734.1|144628.6|6490
1618401600000|2021-04-14 12:00:00|144765.4|144675.4|144530.6|144440.6|144874.9|144784.9|144313.7|144223.7|7643
1618405200000|2021-04-14 13:00:00|144532.9|144442.9|144569.7|144479.7|144820.5|144717.1|144417|144327|8548
1618408800000|2021-04-14 14:00:00|144566.2|144476.2|144164.8|144074.8|144612.4|144500.3|143871.6|143761|7968
1618412400000|2021-04-14 15:00:00|144166.5|144076.5|143978.4|143888.4|144268.5|144178.5|143892.4|143785.3|7359
1618416000000|2021-04-14 16:00:00|143979.9|143889.9|143882.3|143792.3|144095.9|144005.9|143719.9|143628.6|6889
1618419600000|2021-04-14 17:00:00|143891.9|143801.9|144208.1|144078.1|144293.1|144163.1|143812.7|143722.7|6664
1618423200000|2021-04-14 18:00:00|144208.7|144078.7|144309.1|144219.1|144401.7|144280.3|144105.5|144015.5|6905
1618426800000|2021-04-14 19:00:00|144282.9|144192.9|143964.6|143834.6|144343.1|144224.7|143874.1|143750.3|7701
1618430400000|2021-04-14 20:00:00|143969.7|143839.7|143999.8|143869.8|144103.9|143935.3|143851.2|143737.5|4389
1618434000000|2021-04-14 21:00:00|144008.3|143878.3|144119.6|143877.6|144264.8|144022.8|143984.4|143742.4|1627
1618437600000|2021-04-14 22:00:00|144111.6|143869.6|144220.9|143978.9|144246|144004|143927.6|143685.6|6689
1618441200000|2021-04-14 23:00:00|144224.8|143982.8|143986.7|143856.7|144238.6|143996.6|143898.2|143728.2|4760
1618444800000|2021-04-15 00:00:00|144010.4|143807.4|143916|143786|144097.9|143931.3|143862.4|143686.2|5867
1618448400000|2021-04-15 01:00:00|143915.8|143785.8|143903.8|143773.8|144050.1|143920.1|143729.1|143599.1|5807
1618452000000|2021-04-15 02:00:00|143912.3|143782.3|144199.2|144069.2|144242|144098.2|143912.3|143782.3|5144
1618455600000|2021-04-15 03:00:00|144196.3|144066.3|144160.1|144030.1|144215|144085|144065.6|143906.8|5632
1618459200000|2021-04-15 04:00:00|144158.9|144028.9|144172.2|144042.2|144205.4|144075.4|144098.6|143984.2|4236
1618462800000|2021-04-15 05:00:00|144171.7|144041.7|144308.9|144218.9|144433|144311|144137.5|144018.1|4683
1618466400000|2021-04-15 06:00:00|144308.5|144218.5|143760.9|143630.9|144330.8|144222.8|143740.1|143610.4|6699
1618470000000|2021-04-15 07:00:00|143762.1|143632.1|143464.4|143374.4|143777.1|143647.1|143215.7|143085.7|7009
1618473600000|2021-04-15 08:00:00|143462.1|143372.1|143106.7|143016.7|143612.7|143522.7|143075|142977.8|6276
1618477200000|2021-04-15 09:00:00|143107.6|143017.6|143097.2|143007.2|143175.3|143085.3|142918.4|142813.3|5691
1618480800000|2021-04-15 10:00:00|143097.6|143007.6|143104.9|143014.9|143420|143330|143055|142965|6817
1618484400000|2021-04-15 11:00:00|143105.4|143015.4|142790.4|142700.4|143105.4|143015.4|142730.1|142632.2|7508
1618488000000|2021-04-15 12:00:00|142795.1|142705.1|142256.8|142166.8|142833.8|142743.8|141917.1|141794.6|7519
1618491600000|2021-04-15 13:00:00|142252.4|142162.4|142364.9|142274.9|142445.1|142355.1|142140.7|142027.7|8454
1618495200000|2021-04-15 14:00:00|142367.6|142277.6|141754.6|141664.6|142480.9|142390.9|141585.3|141495.3|9641
1618498800000|2021-04-15 15:00:00|141757.4|141667.4|141797.6|141707.6|141976.9|141877.9|141674.4|141584.4|9097
1618502400000|2021-04-15 16:00:00|141796.6|141706.6|141795.9|141705.9|141996.1|141892.6|141624.3|141534.3|8119
1618506000000|2021-04-15 17:00:00|141793.7|141703.7|141784.6|141694.6|142168.3|142047.7|141693.2|141588.8|7992
1618509600000|2021-04-15 18:00:00|141781.6|141691.6|141803.2|141713.2|141845.5|141741.6|141582.5|141492.5|8036
1618513200000|2021-04-15 19:00:00|141803.3|141713.3|141622|141492|141887.9|141788|141600.5|141490|8532
1618516800000|2021-04-15 20:00:00|141633.5|141503.5|141735|141605|141869.4|141685.4|141610.5|141498.7|4124
1618520400000|2021-04-15 21:00:00|141853.1|141611.1|141878.5|141636.5|142360|142118|141789.8|141569.4|2009
1618524000000|2021-04-15 22:00:00|141883.4|141641.4|141871.7|141629.7|142172|141930|141760.5|141518.5|6303
1618527600000|2021-04-15 23:00:00|141869.3|141627.3|141720.5|141590.5|142023.7|141781.7|141650.4|141506.5|5309
1618531200000|2021-04-16 00:00:00|141717.8|141587.8|141864.4|141734.4|141972.1|141755.2|141638.8|141482.7|7327
1618534800000|2021-04-16 01:00:00|141860.3|141730.3|142107.3|141977.3|142133.1|142003.1|141814|141649.6|5660
1618538400000|2021-04-16 02:00:00|142109.7|141979.7|142125.7|141995.7|142194.4|142064.4|142078.6|141962.6|6006
1618542000000|2021-04-16 03:00:00|142124.5|141994.5|142128.6|141998.6|142146.7|142032.8|142073.6|141955.7|4376
1618545600000|2021-04-16 04:00:00|142128.8|141998.8|141894.7|141764.7|142137.3|142027.7|141816.4|141650.9|3483
1618549200000|2021-04-16 05:00:00|141899.8|141769.8|141899.4|141769.4|142052.3|141931|141839.6|141667.3|4990
1618552800000|2021-04-16 06:00:00|141899.8|141769.8|142219|142129|142315.6|142208.3|141870.8|141740.8|7380
1618556400000|2021-04-16 07:00:00|142229.5|142139.5|142258.7|142128.7|142552.5|142446.5|141883.3|141789|8045
1618560000000|2021-04-16 08:00:00|142259.2|142129.2|142517|142427|142817.8|142727.8|142214.7|142124.7|7264
1618563600000|2021-04-16 09:00:00|142515.1|142425.1|142654.8|142524.8|142825.2|142720.7|142431.3|142324.3|7538
1618567200000|2021-04-16 10:00:00|142634.2|142544.2|142521.9|142431.9|142662|142572|142244.8|142154.8|7574
1618570800000|2021-04-16 11:00:00|142519.2|142429.2|142713.6|142623.6|143221.1|143100.3|142454.2|142324.2|7806
1618574400000|2021-04-16 12:00:00|142711.6|142621.6|143075.8|142985.8|143115.4|143025.4|142608.7|142505.8|8682
1618578000000|2021-04-16 13:00:00|143075|142985|143470.2|143340.2|143485.7|143355.7|143019.9|142929.9|8029
1618581600000|2021-04-16 14:00:00|143470.5|143340.5|143280.2|143190.2|143546.6|143456.6|143030.4|142900.4|9057
1618585200000|2021-04-16 15:00:00|143282.5|143192.5|143220.8|143130.8|143465.6|143361.5|143196.5|143095.1|9369
1618588800000|2021-04-16 16:00:00|143221.4|143131.4|143066.9|142936.9|143266.3|143176.3|143038.8|142922.7|7554
1618592400000|2021-04-16 17:00:00|143066.5|142936.5|143098.3|143008.3|143239.2|143132.9|142909.4|142819.4|6318
1618596000000|2021-04-16 18:00:00|143100.2|143010.2|143004.1|142914.1|143139.4|143038.8|142953.6|142861|6945
1618599600000|2021-04-16 19:00:00|143003.6|142913.6|143074.5|142944.5|143113.7|143020.4|142968|142867.5|6941
1618603200000|2021-04-16 20:00:00|143074.3|142944.3|143224.3|142982.3|143355.9|143160.1|142933.3|142691.3|4031
1618776000000|2021-04-18 20:00:00|143453|143156|143495.9|143198.9|143515.6|143218.6|143435.5|143138.5|192
1618779600000|2021-04-18 21:00:00|143352.1|143055.1|143325.7|143083.7|143450.5|143192.4|143271.8|143012.5|1191
1618783200000|2021-04-18 22:00:00|143364.7|143122.7|143251.9|143121.9|143553.2|143311.2|143085.5|142892.9|6301
1618786800000|2021-04-18 23:00:00|143272.3|143053.8|143149.3|143019.3|143383.5|143141.5|143063.4|142894.6|4976
1618790400000|2021-04-19 00:00:00|143149.5|143019.5|143271.4|143038.1|143389.7|143147.7|143051|142917.1|6849
1618794000000|2021-04-19 01:00:00|143262.2|143037.9|143225.5|143095.5|143340.2|143127.1|143140.3|142960.7|6976
1618797600000|2021-04-19 02:00:00|143226.8|143096.8|142978.2|142848.2|143257.7|143096.8|142955.2|142825.2|6586
1618801200000|2021-04-19 03:00:00|142982|142852|142792.9|142702.9|143126.6|142930.2|142786.5|142663.5|5270
1618804800000|2021-04-19 04:00:00|142795.7|142705.7|142797.5|142667.5|142844.7|142733.5|142707.4|142582.8|4461
1618808400000|2021-04-19 05:00:00|142797.1|142667.1|142708|142618|142830.1|142715.6|142700|142577|4941
1618812000000|2021-04-19 06:00:00|142707.6|142617.6|142765.7|142675.7|142911.4|142794.1|142570.6|142479.7|7339
1618815600000|2021-04-19 07:00:00|142766.2|142676.2|142290.3|142200.3|142807.8|142717.8|142058.7|141928.7|7563
1618819200000|2021-04-19 08:00:00|142289.8|142199.8|142194|142104|142336|142235.1|141765.5|141675.5|8202
1618822800000|2021-04-19 09:00:00|142193.7|142103.7|142289.2|142159.2|142387.4|142288.4|142077.5|141962.5|7374
1618826400000|2021-04-19 10:00:00|142293.7|142163.7|142367.4|142277.4|142517.3|142427.3|142215.4|142108.8|6253
1618830000000|2021-04-19 11:00:00|142367|142277|142419.5|142329.5|142654.8|142564.8|142356.6|142259.9|6267
1618833600000|2021-04-19 12:00:00|142412.3|142322.3|142252.4|142162.4|142566.9|142476.9|142240.4|142150.4|7508
1618837200000|2021-04-19 13:00:00|142253.2|142163.2|142490.3|142400.3|142616.3|142526.3|142142.7|142052.7|8819
1618840800000|2021-04-19 14:00:00|142487.7|142397.7|142369|142279|142811.5|142721.5|142363.2|142273.2|9356
1618844400000|2021-04-19 15:00:00|142369.6|142279.6|142518.5|142428.5|142662|142558.1|142312.2|142222.2|8728
1618848000000|2021-04-19 16:00:00|142515.1|142425.1|142509.4|142419.4|142652.5|142546.4|142391.4|142286.9|8623
1618851600000|2021-04-19 17:00:00|142510.2|142420.2|142525.7|142435.7|142648.9|142542.1|142402|142302|7771
1618855200000|2021-04-19 18:00:00|142524.5|142434.5|142402.3|142272.3|142634.4|142523.1|142357.9|142253.9|8032
1618858800000|2021-04-19 19:00:00|142375.2|142285.2|142295.7|142165.7|142456.4|142355.1|142159.2|142063.7|7248
1618862400000|2021-04-19 20:00:00|142294.4|142164.4|142351.6|142114.5|142428.2|142297.4|142176.1|142020.8|3943
1618866000000|2021-04-19 21:00:00|142392|142150|142227.7|141985.7|142492.4|142250.4|142161.9|141919.9|1450
1618869600000|2021-04-19 22:00:00|142228.3|141986.3|142288.5|142046.5|142341.2|142099.2|142228.3|141986.3|5783
1618873200000|2021-04-19 23:00:00|142285|142043|142222.3|142092.3|142338.6|142195|142210.2|142041.5|3643
1618876800000|2021-04-20 00:00:00|142222.5|142092.5|142232.7|142102.7|142278.6|142148.6|142077.3|141934.7|6319
1618880400000|2021-04-20 01:00:00|142233.4|142103.4|142220.8|142017.6|142335.8|142171.7|142057.2|141911|4999
1618884000000|2021-04-20 02:00:00|142231.4|141999.8|142169.4|142039.4|142310.6|142150.1|142143.3|141979.4|4890
1618887600000|2021-04-20 03:00:00|142169.7|142039.7|142018.5|141888.5|142191.7|142061.7|141954.6|141824.6|4895
1618891200000|2021-04-20 04:00:00|142018.7|141888.7|142034.5|141904.5|142080.2|141967|141990.2|141878.5|3287
1618894800000|2021-04-20 05:00:00|142034.1|141904.1|142009.9|141879.9|142137.1|142024|141984.8|141868.2|4570
1618898400000|2021-04-20 06:00:00|142001.3|141871.3|142248.1|142158.1|142509.3|142406|141934.2|141804.2|7649
1618902000000|2021-04-20 07:00:00|142251.3|142161.3|142497|142407|142530|142440|142113.1|142023.1|6492
1618905600000|2021-04-20 08:00:00|142497.1|142407.1|142733.4|142643.4|142870.7|142780.7|142486.9|142396.9|7021
1618909200000|2021-04-20 09:00:00|142739|142649|142923|142833|143281.1|143191.1|142691.6|142601.6|7191
1618912800000|2021-04-20 10:00:00|142922.3|142832.3|142945|142855|143078.2|142988.2|142688.7|142586.2|7703
1618916400000|2021-04-20 11:00:00|142940.2|142850.2|143010.8|142920.8|143068.3|142977.4|142852|142762|6768
1618920000000|2021-04-20 12:00:00|143014.9|142924.9|143160.8|143070.8|143282.8|143192.8|142900|142810|7667
1618923600000|2021-04-20 13:00:00|143159.4|143069.4|142791.7|142701.7|143299|143209|142765.4|142675.4|7778
1618927200000|2021-04-20 14:00:00|142792.3|142702.3|142896.1|142806.1|143150.5|143060.5|142716.3|142626.3|9756
1618930800000|2021-04-20 15:00:00|142895|142805|142809.3|142719.3|143115.2|143025.2|142695.8|142605.8|9532
1618934400000|2021-04-20 16:00:00|142808.7|142718.7|143013.6|142923.6|143068.2|142978.2|142725.8|142628.1|7350
1618938000000|2021-04-20 17:00:00|143014.2|142924.2|143223.9|143133.9|143245|143152.3|142926.5|142821.8|6302
1618941600000|2021-04-20 18:00:00|143224.7|143134.7|143351.4|143221.4|143436.7|143346.7|143091.6|142979.2|6217
1618945200000|2021-04-20 19:00:00|143351.2|143221.2|143170.4|143040.4|143367.9|143237.9|142929|142817.2|7100
1618948800000|2021-04-20 20:00:00|143175.5|143045.5|143115.8|142985.8|143194.1|143077.4|143050.3|142908.9|3571
1618952400000|2021-04-20 21:00:00|143220.2|142978.2|143171|142929|143299.4|143057.4|143101.7|142859.7|1155
1618956000000|2021-04-20 22:00:00|143168.4|142926.4|143169.1|142927.1|143220.5|142978.5|143092.9|142850.9|5197
1618959600000|2021-04-20 23:00:00|143157.3|142915.3|143074.4|142944.4|143211.8|143024.8|143024.7|142870.9|3687
1618963200000|2021-04-21 00:00:00|143071.3|142941.3|143108.1|142978.1|143136.9|143010.1|142773|142634.8|4854
1618966800000|2021-04-21 01:00:00|143108.3|142978.3|143101.6|142971.6|143121.2|143012.6|142965.5|142826.4|5147
1618970400000|2021-04-21 02:00:00|143100.7|142970.7|143147.3|143017.3|143301.4|143139.9|143012.7|142882.7|5122
1618974000000|2021-04-21 03:00:00|143143.2|143013.2|143098.1|142968.1|143300|143169.8|143096.9|142923.5|5093
1618977600000|2021-04-21 04:00:00|143098.3|142968.3|143259.9|143129.9|143368.6|143166.9|143092.7|142916|4410
1618981200000|2021-04-21 05:00:00|143259.4|143129.4|143226|143096|143376.5|143246.5|143203.6|143073.6|4499
1618984800000|2021-04-21 06:00:00|143223.3|143093.3|142983.2|142893.2|143251.2|143134.9|142754.5|142664.5|6373
1618988400000|2021-04-21 07:00:00|142982.9|142892.9|143153.1|143023.1|143459.4|143339.7|142921.9|142807.2|7622
1618992000000|2021-04-21 08:00:00|143154.2|143024.2|142981.4|142891.4|143358|143184.7|142803.5|142713.5|7252
1618995600000|2021-04-21 09:00:00|142971.3|142881.3|142872.4|142782.4|143043.2|142953.2|142808.1|142718.1|7021
1618999200000|2021-04-21 10:00:00|142873.5|142783.5|142760.8|142630.8|143185.2|143095.2|142729.3|142621.5|7005
1619002800000|2021-04-21 11:00:00|142761.1|142631.1|142872.7|142782.7|142929.2|142839.2|142667.6|142577.6|7002
1619006400000|2021-04-21 12:00:00|142872.6|142782.6|142814.3|142724.3|143125.9|143017.3|142762.8|142669|8292
1619010000000|2021-04-21 13:00:00|142814.4|142724.4|142734.8|142644.8|143045.8|142951.6|142475.6|142385.6|10157
1619013600000|2021-04-21 14:00:00|142737.1|142647.1|142443.8|142353.8|142998.1|142908.1|142317.5|142211.2|10034
1619017200000|2021-04-21 15:00:00|142442.9|142352.9|142491.7|142401.7|142620.6|142530.6|142321.5|142231.5|8085
1619020800000|2021-04-21 16:00:00|142494.3|142404.3|142457.6|142367.6|142625.5|142535.5|142404|142314|6975
1619024400000|2021-04-21 17:00:00|142454.3|142364.3|142415.4|142325.4|142509.2|142412|142342.4|142230.7|6801
1619028000000|2021-04-21 18:00:00|142414.8|142324.8|142432.8|142302.8|142496.6|142390.8|142351.1|142244.8|6126
1619031600000|2021-04-21 19:00:00|142433.2|142303.2|142508.2|142378.2|142624.5|142528.2|142401|142284.5|7009
1619035200000|2021-04-21 20:00:00|142501|142371|142617.9|142375.9|142696.5|142518.1|142478.4|142365.7|3201
1619038800000|2021-04-21 21:00:00|142615.4|142373.4|142611|142369|142736.6|142527.5|142444.5|142202.5|2436
1619042400000|2021-04-21 22:00:00|142610.7|142368.7|142512.3|142270.3|142805.4|142597.2|142461.8|142219.8|6287
1619046000000|2021-04-21 23:00:00|142511.7|142269.7|142546.3|142416.3|142765.4|142568|142495.1|142269.7|4307
1619049600000|2021-04-22 00:00:00|142554.7|142424.7|142599.3|142469.3|142724.3|142594.3|142474.2|142322.2|4474
1619053200000|2021-04-22 01:00:00|142605.9|142475.9|142657.5|142527.5|142694.8|142555.1|142463.5|142302.4|5865
1619056800000|2021-04-22 02:00:00|142657.4|142527.4|142550|142340.1|142696.3|142583|142482.8|142299.3|5477
1619060400000|2021-04-22 03:00:00|142546.3|142343.7|142679.9|142549.9|142740.5|142610.5|142489.9|142305.5|4633
1619064000000|2021-04-22 04:00:00|142679.2|142549.2|142690.4|142560.4|142790.3|142660.3|142636.9|142506.9|3869
1619067600000|2021-04-22 05:00:00|142689.6|142559.6|142727.7|142597.7|142792.5|142667.6|142668.1|142555|5354
1619071200000|2021-04-22 06:00:00|142708|142618|142268|142178|142743|142618|142267.7|142151.6|6459
1619074800000|2021-04-22 07:00:00|142270.4|142180.4|142825|142735|142845|142738.5|142114.9|142024.9|7132
1619078400000|2021-04-22 08:00:00|142820|142730|142923.6|142793.6|143140.1|143042.7|142643.1|142553.1|6993
1619082000000|2021-04-22 09:00:00|142921.2|142791.2|142775.5|142685.5|142947.7|142857.7|142754.5|142645.5|5801
1619085600000|2021-04-22 10:00:00|142776.7|142686.7|142842.3|142752.3|142941.1|142840|142712.7|142622.7|6602
1619089200000|2021-04-22 11:00:00|142841.2|142751.2|142827.8|142737.8|142928.1|142838.1|142713.9|142607.2|6945
1619092800000|2021-04-22 12:00:00|142828.1|142738.1|142737.7|142647.7|143212.1|143122.1|142612.5|142522.5|8748
1619096400000|2021-04-22 13:00:00|142754.9|142664.9|143011.3|142921.3|143038.3|142930.7|142599.8|142509.8|9032
1619100000000|2021-04-22 14:00:00|143011.6|142921.6|142910.9|142820.9|143220.4|143130.4|142845.1|142715.1|7477
1619103600000|2021-04-22 15:00:00|142911.9|142821.9|143090.7|143000.7|143240.2|143150.2|142874|142784|6561
1619107200000|2021-04-22 16:00:00|143091.1|143001.1|143089.6|142999.6|143143.4|143053.4|142871.6|142781.6|6302
1619110800000|2021-04-22 17:00:00|143089.8|142999.8|143353.6|143263.6|143501.7|143407.9|143067.4|142959.6|7950
1619114400000|2021-04-22 18:00:00|143354|143264|143288.6|143158.6|143697.9|143567.9|143270.8|143158.6|8595
1619118000000|2021-04-22 19:00:00|143289|143159|143261.1|143131.1|143367.9|143242.2|143153.6|143033.3|6772
1619121600000|2021-04-22 20:00:00|143266.7|143136.7|143138.3|143008.3|143266.7|143171.3|143084.8|142912.8|3584
1619125200000|2021-04-22 21:00:00|143185|142943|143195.6|142953.6|143611.4|143369.4|143010.3|142768.3|2552
1619128800000|2021-04-22 22:00:00|143267.6|143025.6|143261.1|143131.1|143415.8|143174.1|143098.3|142856.3|5273
1619132400000|2021-04-22 23:00:00|143260.8|143130.8|143222.1|143092.1|143312.9|143164.7|143136.1|142995.3|4076
1619136000000|2021-04-23 00:00:00|143227.4|143097.4|143274.1|143032.1|143346.8|143154.3|143069.9|142898.9|9305
1619139600000|2021-04-23 01:00:00|143270.8|143028.8|143176.2|142934.2|143335.5|143148.2|143047.9|142859|7549
1619143200000|2021-04-23 02:00:00|143176.1|142934.1|143134.7|143004.7|143263.1|143081.7|143053.3|142871.9|5251
1619146800000|2021-04-23 03:00:00|143134.3|143004.3|143080.3|142950.3|143209.5|143044.7|143032.2|142869.3|6680
1619150400000|2021-04-23 04:00:00|143077.3|142947.3|143042.3|142912.3|143091.3|142961.3|143010.4|142871|3720
1619154000000|2021-04-23 05:00:00|143043.5|142913.5|143008.4|142878.4|143067.7|142937.7|142973.7|142843.7|2925
1619157600000|2021-04-23 06:00:00|143006.2|142876.2|142968.5|142878.5|143203.9|143113.9|142919.6|142829.6|6242
1619161200000|2021-04-23 07:00:00|142972.4|142882.4|142806.8|142716.8|143011.7|142919|142704.1|142580.7|7408
1619164800000|2021-04-23 08:00:00|142806.1|142716.1|143110.1|143020.1|143110.2|143020.2|142791.4|142701.4|6993
1619168400000|2021-04-23 09:00:00|143109.8|143019.8|142983.3|142893.3|143248.9|143158.9|142976.5|142886.5|6851
1619172000000|2021-04-23 10:00:00|142983|142893|142801.3|142711.3|143021.1|142931.1|142765|142675|6712
1619175600000|2021-04-23 11:00:00|142801.8|142711.8|142639.6|142549.6|142888.4|142797.7|142601.9|142511.9|7600
1619179200000|2021-04-23 12:00:00|142633.6|142543.6|142635.1|142545.1|142784.5|142694.5|142423.9|142333.9|8811
1619182800000|2021-04-23 13:00:00|142634.6|142544.6|142921.1|142831.1|142949.6|142835.3|142485.5|142395.5|8870
1619186400000|2021-04-23 14:00:00|142921.6|142831.6|143036.9|142946.9|143159.7|143069.7|142684.1|142594.1|10209
1619190000000|2021-04-23 15:00:00|143032.2|142942.2|142857.2|142767.2|143064.8|142974.8|142757.3|142667.3|8483
1619193600000|2021-04-23 16:00:00|142854.9|142764.9|142798.8|142708.8|142894.5|142796.8|142778.4|142668.4|6022
1619197200000|2021-04-23 17:00:00|142799.2|142709.2|142810.2|142720.2|142852.7|142762.7|142785.8|142695.8|6054
1619200800000|2021-04-23 18:00:00|142807.9|142717.9|142678.2|142548.2|142873|142761.1|142658.3|142545.3|5822
1619204400000|2021-04-23 19:00:00|142678.9|142548.9|142695.4|142605.4|142833.1|142732.4|142640.7|142545.2|7074
1619208000000|2021-04-23 20:00:00|142713.9|142583.9|143011.7|142769.7|143130|142888|142682.5|142565.7|3405
1619380800000|2021-04-25 20:00:00|142848.5|142551.5|142998.5|142701.5|142998.5|142701.5|142769.5|142472.5|56
1619384400000|2021-04-25 21:00:00|142991.5|142694.5|142862.3|142620.3|143036.5|142739.5|142818.1|142529.5|850
1619388000000|2021-04-25 22:00:00|142852.2|142610.2|142809.9|142567.9|143001.8|142774.1|142683.4|142481.1|3950
1619391600000|2021-04-25 23:00:00|142828.2|142586.2|142874.9|142744.9|142938.4|142755.8|142729.8|142550.5|4188
1619395200000|2021-04-26 00:00:00|142871.3|142741.3|142723.1|142593.1|142892.1|142762.1|142666|142549.6|4950
1619398800000|2021-04-26 01:00:00|142728.5|142598.5|142721.2|142591.2|142770.5|142640.5|142661.4|142531.4|4609
1619402400000|2021-04-26 02:00:00|142721.1|142591.1|142709|142579|142830|142700|142669.2|142527.6|3768
1619406000000|2021-04-26 03:00:00|142700.6|142570.6|142723.9|142593.9|142741.7|142611.7|142631.3|142501.3|3807
1619409600000|2021-04-26 04:00:00|142723|142593|142713.7|142583.7|142747.1|142617.1|142665.4|142502.2|3385
1619413200000|2021-04-26 05:00:00|142712.2|142582.2|142852.7|142722.7|142852.7|142722.7|142687|142521|3781
1619416800000|2021-04-26 06:00:00|142847.5|142757.5|142786.3|142696.3|142945.8|142832.3|142651.5|142521.5|7285
1619420400000|2021-04-26 07:00:00|142786.1|142696.1|142618.9|142488.9|142805.4|142715.4|142462.7|142371.9|7106
1619424000000|2021-04-26 08:00:00|142619.6|142489.6|142380.6|142290.6|142654.7|142564.7|142284.5|142182.2|7536
1619427600000|2021-04-26 09:00:00|142385.1|142295.1|142441.1|142351.1|142533|142443|142344.7|142243.4|6323
1619431200000|2021-04-26 10:00:00|142442.1|142352.1|142410.4|142320.4|142519.3|142429.3|142320.3|142230.3|6557
1619434800000|2021-04-26 11:00:00|142409.9|142319.9|142815|142725|142898.3|142808.3|142403.6|142313.6|7994
1619438400000|2021-04-26 12:00:00|142815.1|142725.1|142669.4|142579.4|142822.5|142732.5|142540.9|142450.9|8739
1619442000000|2021-04-26 13:00:00|142669.7|142579.7|142921.7|142831.7|142940.4|142850.4|142593.6|142494.6|7715
1619445600000|2021-04-26 14:00:00|142922.6|142832.6|142532.5|142442.5|142930.3|142840.3|142384.7|142294.7|8850
1619449200000|2021-04-26 15:00:00|142539.6|142449.6|142581.3|142491.3|142727.9|142637.9|142483|142393|7982
1619452800000|2021-04-26 16:00:00|142584.8|142494.8|142661.5|142571.5|142718.1|142628.1|142573.1|142478|6804
1619456400000|2021-04-26 17:00:00|142661.2|142571.2|142673.7|142583.7|142721.2|142631.2|142594.9|142504.9|6025
1619460000000|2021-04-26 18:00:00|142669.3|142579.3|142838.3|142748.3|142969.4|142862.1|142620.2|142508.4|6898
1619463600000|2021-04-26 19:00:00|142839.3|142749.3|142818.6|142728.6|142991.9|142861.9|142789.7|142659.7|6471
1619467200000|2021-04-26 20:00:00|142837.7|142707.7|142881.6|142645.7|142964.1|142838|142761.2|142602.7|5387
1619470800000|2021-04-26 21:00:00|142835.7|142593.7|142774.3|142532.3|143011.2|142769.2|142699.5|142457.5|2565
1619474400000|2021-04-26 22:00:00|142772.9|142530.9|142917.9|142675.9|142973|142769.9|142665.2|142443.9|6463
1619478000000|2021-04-26 23:00:00|142914.3|142672.3|142839.6|142709.6|142944.6|142778.2|142761.3|142626.6|3969
1619481600000|2021-04-27 00:00:00|142839.5|142709.5|142914.1|142699.1|142976.6|142802.9|142702.4|142537.2|10190
1619485200000|2021-04-27 01:00:00|142908.8|142694.2|142911.6|142781.6|142963.7|142828.3|142827.7|142605.5|6890
1619488800000|2021-04-27 02:00:00|142912.9|142782.9|142948.8|142818.8|142984.4|142858.3|142893.2|142763.2|4100
1619492400000|2021-04-27 03:00:00|142948.7|142818.7|142918.8|142788.8|142976.3|142846.3|142879.8|142715.8|5201
1619496000000|2021-04-27 04:00:00|142919.7|142789.7|142893.6|142763.6|142936.6|142806.6|142794.3|142664.3|4319
1619499600000|2021-04-27 05:00:00|142891.4|142761.4|142691|142561|142895.1|142765.1|142654|142524|4862
1619503200000|2021-04-27 06:00:00|142690.9|142560.9|142899.5|142769.5|142918.7|142828.7|142627.9|142517.4|6077
1619506800000|2021-04-27 07:00:00|142896.8|142766.8|143045.7|142955.7|143128.8|143038.8|142850.3|142758.1|6838
1619510400000|2021-04-27 08:00:00|143044.3|142954.3|143461.8|143371.8|143544.8|143454.8|143037.5|142947.5|7879
1619514000000|2021-04-27 09:00:00|143460.9|143370.9|143326.1|143236.1|143549.6|143459.6|143187.1|143097.1|7807
1619517600000|2021-04-27 10:00:00|143325.3|143235.3|143203.5|143113.5|143396.5|143306.5|143115.1|143025.1|7539
1619521200000|2021-04-27 11:00:00|143198|143108|143344.8|143254.8|143374.4|143284.4|143196.2|143106.2|7158
1619524800000|2021-04-27 12:00:00|143344|143254|143795.2|143705.2|143862.3|143772.3|143343.3|143241.2|8642
1619528400000|2021-04-27 13:00:00|143791.3|143701.3|143717.8|143587.8|143951.3|143861.3|143520.3|143430.3|8341
1619532000000|2021-04-27 14:00:00|143717.4|143587.4|143665.7|143575.7|143810.5|143720.5|143530.2|143422.7|9656
1619535600000|2021-04-27 15:00:00|143665.6|143575.6|143702.5|143612.5|143831.2|143741.2|143640.3|143550.3|8102
1619539200000|2021-04-27 16:00:00|143702.9|143612.9|143609.1|143519.1|143767.7|143677.7|143507.7|143414.5|6655
1619542800000|2021-04-27 17:00:00|143608.1|143518.1|143732.2|143642.2|143733.2|143643.2|143511.7|143421.7|5738
1619546400000|2021-04-27 18:00:00|143732.6|143642.6|143853.6|143763.6|143864.9|143768.7|143691.5|143586.4|5402
1619550000000|2021-04-27 19:00:00|143853.5|143763.5|143773.8|143643.8|143868.9|143768.2|143557.4|143467.4|7207
1619553600000|2021-04-27 20:00:00|143776.9|143646.9|143795.5|143665.5|143878.4|143758.2|143712.5|143595.9|3136
1619557200000|2021-04-27 21:00:00|143791.5|143549.5|143831.5|143589.5|143914.5|143672.5|143722.9|143485.2|1519
1619560800000|2021-04-27 22:00:00|143855.4|143613.4|143808.3|143678.3|143972.9|143762.6|143722.7|143527.2|3919
1619564400000|2021-04-27 23:00:00|143807.7|143677.7|143803.8|143673.8|143911.1|143741.9|143752.1|143571.1|3220
1619568000000|2021-04-28 00:00:00|143801.4|143671.4|143998.3|143868.3|144015.6|143900.5|143799.4|143669.4|4461
1619571600000|2021-04-28 01:00:00|143998.2|143868.2|144022.9|143892.9|144091.8|143927.5|143894.3|143764.3|5025
1619575200000|2021-04-28 02:00:00|144024.4|143894.4|144033.2|143903.2|144042.2|143937.2|143983.8|143853.8|4506
1619578800000|2021-04-28 03:00:00|144033.8|143903.8|143997|143867|144078.7|143940.8|143940.8|143797.6|4116
1619582400000|2021-04-28 04:00:00|143997.9|143867.9|143964.9|143834.9|144014.4|143889.4|143909.3|143765.2|3527
1619586000000|2021-04-28 05:00:00|143964.3|143834.3|144040.2|143910.2|144053.8|143945.6|143960.1|143830.1|4113
1619589600000|2021-04-28 06:00:00|144041.8|143911.8|143869.4|143779.4|144042.5|143936.3|143639.4|143549.4|8218
1619593200000|2021-04-28 07:00:00|143869.7|143779.7|144237.3|144147.3|144416|144326|143770.2|143680.2|8790
1619596800000|2021-04-28 08:00:00|144237|144147|143857.3|143767.3|144256.3|144166.3|143811.8|143721.8|7310
1619600400000|2021-04-28 09:00:00|143858.4|143768.4|143648.2|143558.2|143864.3|143774.3|143623.4|143533.4|8387
1619604000000|2021-04-28 10:00:00|143647.2|143557.2|143654.3|143564.3|143759.8|143669.8|143513.3|143423.3|7254
1619607600000|2021-04-28 11:00:00|143652.2|143562.2|143621|143531|143747.6|143657.6|143324.1|143223.3|8161
1619611200000|2021-04-28 12:00:00|143620.7|143530.7|143288.6|143198.6|143661.1|143557.5|143259.9|143169.4|8559
1619614800000|2021-04-28 13:00:00|143288.1|143198.1|143032.8|142942.8|143296.4|143206.4|143001.7|142911.7|8349
1619618400000|2021-04-28 14:00:00|143032.7|142942.7|143074.4|142984.4|143105.6|143015.6|142767.5|142677.5|9802
1619622000000|2021-04-28 15:00:00|143072.9|142982.9|142779.2|142689.2|143089.3|142999.3|142753|142663|8050
1619625600000|2021-04-28 16:00:00|142779.5|142689.5|142806.1|142716.1|142946|142856|142736.4|142646.4|6901
1619629200000|2021-04-28 17:00:00|142801.1|142711.1|142750.2|142508.2|142841.2|142735.7|142628|142508.2|6440
1619632800000|2021-04-28 18:00:00|142790.3|142548.3|142267.3|142137.3|143004.7|142855.4|142109|142018.3|9664
1619636400000|2021-04-28 19:00:00|142270.3|142140.3|142380.8|142290.8|142591.3|142461.3|142261.6|142137.4|9185
1619640000000|2021-04-28 20:00:00|142382.4|142292.4|142500.3|142258.3|142527.4|142412.8|142323|142166.7|4032
1619643600000|2021-04-28 21:00:00|142497.3|142255.3|142474.3|142232.3|142615|142373|142415|142173|1166
1619647200000|2021-04-28 22:00:00|142473|142231|142372.6|142130.6|142526.7|142284.7|142275.9|142093.4|5878
1619650800000|2021-04-28 23:00:00|142373.7|142131.7|142362.3|142232.3|142458.6|142284.2|142311.9|142069.9|3856
1619654400000|2021-04-29 00:00:00|142375.5|142245.5|142335.3|142205.3|142416|142262.3|142310|142196.9|4519
1619658000000|2021-04-29 01:00:00|142339.1|142209.1|142189.9|142059.9|142369.2|142239.2|142151.5|142021.5|5576
1619661600000|2021-04-29 02:00:00|142190.3|142060.3|142319.5|142189.5|142339.2|142209.2|142164.8|142034.8|5256
1619665200000|2021-04-29 03:00:00|142320.4|142190.4|142411.3|142281.3|142463|142333|142296|142166|5215
1619668800000|2021-04-29 04:00:00|142412|142282|142317.4|142187.4|142429.2|142299.2|142271.7|142141.7|3869
1619672400000|2021-04-29 05:00:00|142319.4|142189.4|142284.6|142154.6|142370.3|142240.3|142261.6|142131.6|5384
1619676000000|2021-04-29 06:00:00|142282.6|142152.6|142328.4|142238.4|142507.5|142417.5|142165.4|142035.4|8205
1619679600000|2021-04-29 07:00:00|142326.4|142236.4|141797.5|141707.5|142343.3|142253.3|141527.5|141424.9|8567
1619683200000|2021-04-29 08:00:00|141813.3|141723.3|141833.7|141743.7|142084.1|141994.1|141658.5|141568.5|7767
1619686800000|2021-04-29 09:00:00|141834.5|141744.5|142181.2|142091.2|142242.7|142152.7|141816.5|141726.5|7494
1619690400000|2021-04-29 10:00:00|142178.9|142088.9|142206.3|142116.3|142276.1|142186.1|142081.7|141991.7|7286
1619694000000|2021-04-29 11:00:00|142207|142117|142413.3|142323.3|142421.8|142331.8|142063.1|141973.1|7408
1619697600000|2021-04-29 12:00:00|142412.9|142322.9|142647|142557|142699.9|142609.9|142323.2|142233.2|8385
1619701200000|2021-04-29 13:00:00|142645|142555|143574.6|143484.6|143626.8|143526.8|142583.1|142493.1|9554
1619704800000|2021-04-29 14:00:00|143575.7|143485.7|143057.6|142967.6|143684|143594|142939.5|142849.5|10995
1619708400000|2021-04-29 15:00:00|143056.4|142966.4|143250.1|143160.1|143316.5|143226.5|142972.7|142882.7|8989
1619712000000|2021-04-29 16:00:00|143251.3|143161.3|143245|143155|143360|143270|143055.9|142957.1|8328
1619715600000|2021-04-29 17:00:00|143246.4|143156.4|143225.9|143135.9|143311.3|143221.3|143133.7|143031.1|6569
1619719200000|2021-04-29 18:00:00|143228.5|143138.5|143006.4|142916.4|143294.6|143204.6|142992.9|142887.7|6445
1619722800000|2021-04-29 19:00:00|143011.8|142921.8|142988|142858|143186|143074.9|142927.8|142810.8|6406
1619726400000|2021-04-29 20:00:00|142987.9|142857.9|143144.1|142902.1|143250.7|143087.5|142960.5|142830.5|3450
1619730000000|2021-04-29 21:00:00|143231.8|142989.8|143328.9|143086.9|143526.3|143284.3|143150.1|142908.1|1582
1619733600000|2021-04-29 22:00:00|143349|143107|142967.5|142837.5|143349|143107|142950.6|142756|4588
1619737200000|2021-04-29 23:00:00|142973.2|142843.2|143036.5|142906.5|143040.8|142910.8|142932.7|142802.7|2490
1619740800000|2021-04-30 00:00:00|143036.7|142906.7|143034.1|142904.1|143065|142935|142962.6|142832.6|3949
1619744400000|2021-04-30 01:00:00|143033.7|142903.7|143034.5|142904.5|143081.5|142951.5|143004.2|142882.3|4368
1619748000000|2021-04-30 02:00:00|143036.8|142906.8|143030.7|142900.7|143068|142938|143001.8|142871.8|5107
1619751600000|2021-04-30 03:00:00|143026.8|142896.8|143016.8|142886.8|143049.1|142919.1|142991.2|142861.2|3824
1619755200000|2021-04-30 04:00:00|143013.6|142883.6|143033|142903|143060.9|142930.9|143008|142878|3776
1619758800000|2021-04-30 05:00:00|143032.6|142902.6|143272.5|143142.5|143296.5|143166.5|143015.5|142885.5|4097
1619762400000|2021-04-30 06:00:00|143269.9|143139.9|143433.1|143343.1|143515.1|143385.1|143189.9|143097.5|6025
1619766000000|2021-04-30 07:00:00|143432.5|143342.5|143890.6|143760.6|144043.6|143932.3|143386.7|143271.9|8441
1619769600000|2021-04-30 08:00:00|143891.8|143761.8|144118|144028|144240|144144|143719.8|143589.8|8046
1619773200000|2021-04-30 09:00:00|144117.6|144027.6|144316.3|144226.3|144741.9|144638|144090.6|143978.7|7187
1619776800000|2021-04-30 10:00:00|144315|144225|144256.7|144126.7|144457.4|144356.9|143866.5|143736.5|7845
1619780400000|2021-04-30 11:00:00|144252.7|144122.7|144101.9|143971.9|144291.4|144201.4|143900.4|143791.6|7724
1619784000000|2021-04-30 12:00:00|144103.3|143973.3|143716.9|143626.9|144189.6|144069.5|143714.4|143617.3|8489
1619787600000|2021-04-30 13:00:00|143716.7|143626.7|144524.7|144394.7|144731|144621.9|143607.3|143483|8025
1619791200000|2021-04-30 14:00:00|144534.5|144404.5|145125.5|145035.5|145215.3|145108.2|144403.9|144293.6|8356
1619794800000|2021-04-30 15:00:00|145126.2|145036.2|145042.2|144912.2|145186.4|145068.1|144873.3|144740.2|7867
1619798400000|2021-04-30 16:00:00|145025.6|144935.6|144868.7|144738.7|145160.3|145030.3|144852.9|144733.9|5966
1619802000000|2021-04-30 17:00:00|144867.3|144737.3|144957.5|144827.5|145092.4|144953|144701.2|144592.2|6148
1619805600000|2021-04-30 18:00:00|144957.4|144827.4|145095.8|144965.8|145095.8|144965.8|144778.5|144648.5|6169
1619809200000|2021-04-30 19:00:00|145073.9|144943.9|145091.1|144961.1|145183.9|145053.9|144965|144819.1|6808
1619812800000|2021-04-30 20:00:00|145093.2|144963.2|145087.5|144845.5|145141.5|144963.6|144887|144717.8|3203
1619985600000|2021-05-02 20:00:00|145023.5|144726.5|144974.5|144677.5|145118|144821|144780.5|144483.5|94
1619989200000|2021-05-02 21:00:00|144936|144639|144944.3|144702.3|145025.8|144739.7|144680.4|144383.4|674
1619992800000|2021-05-02 22:00:00|144946.3|144704.3|145048.9|144806.9|145138.7|144896.7|144651.3|144464.4|2935
1619996400000|2021-05-02 23:00:00|145083.6|144841.6|144839.2|144597.2|145137.1|144929.6|144720.2|144503.1|5673
1620000000000|2021-05-03 00:00:00|144830.3|144588.3|144732.9|144602.9|145060|144851.7|144714.4|144533.8|5863
1620003600000|2021-05-03 01:00:00|144737.7|144607.7|145019.5|144777.5|145041.7|144845.8|144726.2|144564|3981
1620007200000|2021-05-03 02:00:00|145018.9|144776.9|145097.9|144967.9|145101.7|144971.7|144884.8|144724.1|3450
1620010800000|2021-05-03 03:00:00|145097.5|144967.5|144961.8|144831.8|145097.5|144967.5|144911.6|144737.9|3112
1620014400000|2021-05-03 04:00:00|144962.5|144832.5|144960.5|144830.5|145000.6|144862.4|144914.9|144760.6|3723
1620018000000|2021-05-03 05:00:00|144960.7|144830.7|145133.9|145003.9|145177.1|145047.1|144937.8|144774.8|4230
1620021600000|2021-05-03 06:00:00|145140.3|145010.3|144841.8|144711.8|145349.4|145219.4|144656|144526|6127
1620025200000|2021-05-03 07:00:00|144837.6|144707.6|144610.7|144520.7|144847.3|144717.3|144415|144285|6153
1620028800000|2021-05-03 08:00:00|144613.9|144523.9|144615.4|144485.4|144787.2|144658.5|144336.7|144236.6|5500
1620032400000|2021-05-03 09:00:00|144614.5|144484.5|144880.1|144750.1|144917.1|144815.7|144365.2|144249.1|7030
1620036000000|2021-05-03 10:00:00|144880.2|144750.2|144221.3|144131.3|144882.1|144752.1|144155.5|144058.6|7235
1620039600000|2021-05-03 11:00:00|144220.7|144130.7|144375|144245|144466.8|144347.1|144091.5|143979.9|6366
1620043200000|2021-05-03 12:00:00|144375.8|144245.8|144664.6|144534.6|144666.4|144553.2|144330.4|144215|6379
1620046800000|2021-05-03 13:00:00|144663.8|144533.8|144442.5|144312.5|144667.3|144537.3|144287.6|144161.4|6984
1620050400000|2021-05-03 14:00:00|144447.2|144317.2|144000.9|143910.9|144457.1|144327.1|143735.6|143624|8076
1620054000000|2021-05-03 15:00:00|143999.1|143909.1|144049.8|143919.8|144205.5|144098.5|143873.1|143773.3|7288
1620057600000|2021-05-03 16:00:00|144050|143920|144076.1|143986.1|144121.8|144011.3|143884|143794|5634
1620061200000|2021-05-03 17:00:00|144075.6|143985.6|144201.7|144071.7|144278.2|144148.2|143988.6|143858.6|4819
1620064800000|2021-05-03 18:00:00|144200.9|144070.9|144160.9|144030.9|144301.5|144171.5|144116.1|143996.1|5328
1620068400000|2021-05-03 19:00:00|144161.3|144031.3|144129|143999|144329.2|144199.2|144083.7|143953.7|5228
1620072000000|2021-05-03 20:00:00|144129.1|143999.1|144136.2|143894.2|144226|144096|143989.6|143837.7|3627
1620075600000|2021-05-03 21:00:00|144102.5|143860.5|144245.1|144003.1|144334.8|144092.8|144050.5|143808.5|1479
1620079200000|2021-05-03 22:00:00|144242.8|144000.8|144145.5|143925|144304.6|144072.6|143954.4|143712.4|5305
1620082800000|2021-05-03 23:00:00|144146.5|143918.8|144103.3|143973.3|144227.5|144045|144073.1|143878.5|4010
1620086400000|2021-05-04 00:00:00|144173.2|143931.2|144257.9|144015.9|144361.7|144181.4|144025.3|143859.9|5771
1620090000000|2021-05-04 01:00:00|144250|144008|144371|144157|144407.7|144238|144076.3|143867.8|5742
1620093600000|2021-05-04 02:00:00|144367.9|144162.7|144439.4|144309.4|144458.1|144328.1|144306|144122.7|4567
1620097200000|2021-05-04 03:00:00|144441.3|144311.3|144401.6|144271.6|144481.3|144344|144320.2|144132|3324
1620100800000|2021-05-04 04:00:00|144402.4|144272.4|144448.7|144318.7|144481.1|144372.2|144378.5|144248.5|2983
1620104400000|2021-05-04 05:00:00|144458|144328|144536.7|144406.7|144584|144454|144405.7|144286.6|4130
1620108000000|2021-05-04 06:00:00|144531.1|144401.1|144517.5|144427.5|144622.5|144514.5|144398.9|144254|5208
1620111600000|2021-05-04 07:00:00|144553.4|144423.4|144756.5|144666.5|145052.3|144962.3|144465.6|144375.6|6579
1620115200000|2021-05-04 08:00:00|144753.5|144663.5|144928.4|144838.4|144936.9|144846.9|144640.6|144550.6|5529
1620118800000|2021-05-04 09:00:00|144929.2|144839.2|144664.8|144574.8|144992.7|144902.7|144551.5|144461.5|7456
1620122400000|2021-05-04 10:00:00|144665.3|144575.3|144635.5|144545.5|144717.2|144627.2|144564.6|144474.6|7029
1620126000000|2021-05-04 11:00:00|144634.8|144544.8|144958.8|144868.8|145026.9|144936.9|144512.3|144422.3|7973
1620129600000|2021-05-04 12:00:00|144958.7|144868.7|145218.6|145128.6|145505.2|145404.8|144955.2|144865.2|9127
1620133200000|2021-05-04 13:00:00|145221.7|145131.7|144986.8|144856.8|145237.4|145147.4|144764.1|144674.1|8765
1620136800000|2021-05-04 14:00:00|144987.6|144857.6|144730.7|144640.7|145114.9|145011.2|144676.1|144586.1|10467
1620140400000|2021-05-04 15:00:00|144727.4|144637.4|144970.8|144880.8|145264.4|145174.4|144585.2|144495.2|10112
1620144000000|2021-05-04 16:00:00|144972.7|144882.7|144763.2|144673.2|144995.2|144905.2|144645.5|144545.5|8286
1620147600000|2021-05-04 17:00:00|144759.5|144669.5|144671.7|144581.7|144790.5|144680.4|144592|144485.7|8022
1620151200000|2021-05-04 18:00:00|144667|144577|144850.3|144720.3|144870.1|144780.1|144599.2|144479.2|7905
1620154800000|2021-05-04 19:00:00|144851.9|144721.9|144743.1|144613.1|144942.2|144841.6|144670.9|144540.9|6769
1620158400000|2021-05-04 20:00:00|144736.7|144606.7|144750.9|144547.1|144851.9|144721.9|144616.7|144476.7|3770
1620162000000|2021-05-04 21:00:00|144862.9|144620.9|144858|144616|145237.6|144995.6|144655.1|144413.1|3619
1620165600000|2021-05-04 22:00:00|144972.7|144730.7|144813.9|144571.9|145087.5|144845.5|144772.3|144530.3|5565
1620169200000|2021-05-04 23:00:00|144807.1|144565.1|144747|144617|144837.2|144656.7|144681|144527.1|6445
1620172800000|2021-05-05 00:00:00|144774.2|144565.3|144579.5|144449.5|144795.1|144616.4|144551.1|144379.2|5443
1620176400000|2021-05-05 01:00:00|144568.7|144438.7|144452|144322|144583.5|144458|144440|144310|3495
1620180000000|2021-05-05 02:00:00|144451.2|144321.2|144385.5|144255.5|144480.4|144350.4|144319.5|144189.5|4514
1620183600000|2021-05-05 03:00:00|144384.6|144254.6|144329.2|144199.2|144447.4|144268|144285.7|144155.7|5003
1620187200000|2021-05-05 04:00:00|144319.7|144189.7|144371|144241|144407.1|144278|144300.2|144170.2|3771
1620190800000|2021-05-05 05:00:00|144369.6|144239.6|144464.5|144334.5|144484.5|144354.5|144338|144228.6|5289
1620194400000|2021-05-05 06:00:00|144469|144339|144832.3|144742.3|144876.6|144786.6|144400.3|144270.3|6125
1620198000000|2021-05-05 07:00:00|144832.7|144742.7|144692.2|144602.2|145011.7|144919.5|144684.6|144594.6|7757
1620201600000|2021-05-05 08:00:00|144692.3|144602.3|144608.2|144518.2|144800.1|144710.1|144477.8|144387.8|6734
1620205200000|2021-05-05 09:00:00|144619.7|144529.7|144475.5|144385.5|144763.2|144672.2|144446.9|144356.9|6606
1620208800000|2021-05-05 10:00:00|144475.1|144385.1|144098.6|144008.6|144478.2|144388.2|143963.1|143870.1|6947
1620212400000|2021-05-05 11:00:00|144097.9|144007.9|144267|144177|144344.5|144254.5|144097.6|143992.4|6429
1620216000000|2021-05-05 12:00:00|144267.1|144177.1|144316.2|144226.2|144539|144449|144094|143967.8|8964
1620219600000|2021-05-05 13:00:00|144315.5|144225.5|143998.6|143868.6|144323.2|144233.2|143754.9|143664.9|8088
1620223200000|2021-05-05 14:00:00|143997.4|143867.4|143804.1|143714.1|144279.9|144189.9|143669.7|143579.7|8267
1620226800000|2021-05-05 15:00:00|143800.7|143710.7|143738.1|143648.1|143865.3|143773|143645.4|143532.1|7007
1620230400000|2021-05-05 16:00:00|143748.5|143658.5|143897.7|143807.7|144018.1|143928.1|143690|143600|6059
1620234000000|2021-05-05 17:00:00|143898.9|143808.9|143609.4|143519.4|143948.6|143858.6|143470.3|143376.4|5655
1620237600000|2021-05-05 18:00:00|143609.7|143519.7|143669.2|143579.2|143754.6|143650.4|143590.4|143486.4|5772
1620241200000|2021-05-05 19:00:00|143668.8|143578.8|143661.4|143571.4|143841.9|143739.7|143636|143527.8|7048
1620244800000|2021-05-05 20:00:00|143664|143574|143842.1|143600.1|143858.6|143616.6|143624|143490.7|3027
1620248400000|2021-05-05 21:00:00|143843.6|143601.6|143574|143332|143928|143686|143529.8|143287.8|2321
1620252000000|2021-05-05 22:00:00|143569.4|143327.4|143762.7|143552.6|143812.9|143595.9|143536.5|143309.2|5833
1620255600000|2021-05-05 23:00:00|143760.2|143553|143602.9|143472.9|143796.3|143623.3|143545.4|143358.5|3850
1620259200000|2021-05-06 00:00:00|143680.6|143438.6|143758.9|143552.3|143824.7|143627.1|143495.2|143298.1|6532
1620262800000|2021-05-06 01:00:00|143765.3|143593.6|143730.3|143600.3|143799.7|143669.7|143582.4|143452.4|4688
1620266400000|2021-05-06 02:00:00|143730.7|143600.7|143745.4|143615.4|143884.4|143733.8|143638.2|143467.3|5178
1620270000000|2021-05-06 03:00:00|143746.4|143616.4|143796.9|143666.9|143851.7|143721.7|143708.9|143549.8|4584
1620273600000|2021-05-06 04:00:00|143798.2|143668.2|143805.6|143675.6|143847.1|143717.1|143769.9|143653.5|3707
1620277200000|2021-05-06 05:00:00|143804.8|143674.8|143628.4|143538.4|143806.6|143676.6|143586.4|143456.4|3465
1620280800000|2021-05-06 06:00:00|143638.2|143548.2|143373|143243|143696.5|143584.7|143207|143115.8|5106
1620284400000|2021-05-06 07:00:00|143372.9|143242.9|143245.9|143155.9|143455.9|143364|143167.5|143077.5|6316
1620288000000|2021-05-06 08:00:00|143248.5|143158.5|142851.5|142721.5|143278.5|143188.5|142671.1|142550|6859
1620291600000|2021-05-06 09:00:00|142852.3|142722.3|142704.4|142614.4|142943.9|142853.4|142584.7|142494.7|6392
1620295200000|2021-05-06 10:00:00|142686.6|142596.6|142793.6|142703.6|142877.7|142787.7|142635|142545|5638
1620298800000|2021-05-06 11:00:00|142793.1|142703.1|142648.6|142558.6|142845.7|142755.7|142603.5|142513.5|6156
1620302400000|2021-05-06 12:00:00|142642|142552|142637.8|142547.8|142901.5|142787.9|142566.8|142476.8|7012
1620306000000|2021-05-06 13:00:00|142618.2|142528.2|142520.4|142430.4|142738.2|142648.2|142301|142211|7814
1620309600000|2021-05-06 14:00:00|142521.1|142431.1|142362|142272|142772.2|142682.2|142234.2|142144.2|9582
1620313200000|2021-05-06 15:00:00|142365.4|142275.4|142335.5|142245.5|142489.9|142399.9|142122|142032|9287
1620316800000|2021-05-06 16:00:00|142342.2|142252.2|142228.5|142138.5|142348.4|142258.4|142162.7|142072.7|7524
1620320400000|2021-05-06 17:00:00|142226.5|142136.5|142208.6|142118.6|142393.4|142303.4|142123.9|142033.9|6742
1620324000000|2021-05-06 18:00:00|142194.6|142104.6|142186.4|142096.4|142392|142302|142180.1|142090.1|7478
1620327600000|2021-05-06 19:00:00|142189.4|142099.4|142043.3|141953.3|142303.9|142213.9|142039.5|141949.5|7300
1620331200000|2021-05-06 20:00:00|142041.4|141951.4|142250.5|142008.5|142372.7|142130.7|141928.6|141798.6|3464
1620334800000|2021-05-06 21:00:00|142261.3|142019.3|142157.7|141915.7|142389|142147|142014.4|141772.4|2598
1620338400000|2021-05-06 22:00:00|142148.3|141906.3|142144.1|141902.1|142220|141978|142053.4|141813.5|8893
1620342000000|2021-05-06 23:00:00|142146.9|141904.9|142019.2|141889.2|142187.8|141967.4|141986.7|141823.6|6678
1620345600000|2021-05-07 00:00:00|142017|141887|142167.4|142037.4|142194.8|142054.9|141982.4|141832.8|3556
1620349200000|2021-05-07 01:00:00|142167.5|142037.5|142069.5|141939.5|142204.2|142048.8|142028.1|141870.9|4274
1620352800000|2021-05-07 02:00:00|142067.1|141937.1|142144.7|142014.7|142211.9|142081.9|142032.5|141856.1|5082
1620356400000|2021-05-07 03:00:00|142146.6|142016.6|142163.1|142033.1|142223.5|142058|142113.1|141961.8|5114
1620360000000|2021-05-07 04:00:00|142161.4|142031.4|142149.4|142019.4|142188.6|142055|142093.7|141963.7|4441
1620363600000|2021-05-07 05:00:00|142149.9|142019.9|142146.7|142016.7|142259|142070.9|142103.1|141973.1|4080
1620367200000|2021-05-07 06:00:00|142148.2|142018.2|142403.6|142313.6|142502.9|142394.7|142091.6|141982.3|6156
1620370800000|2021-05-07 07:00:00|142403.4|142313.4|142533.9|142443.9|142604.5|142514.5|142159|142069|8009
1620374400000|2021-05-07 08:00:00|142532.7|142442.7|142667.7|142577.7|142691.1|142601.1|142379.8|142289.8|7376
1620378000000|2021-05-07 09:00:00|142667.4|142577.4|142564.8|142474.8|142719.3|142629.3|142560.2|142470.2|5957
1620381600000|2021-05-07 10:00:00|142565.4|142475.4|142473.5|142383.5|142578.3|142488.3|142340.3|142250.3|6429
1620385200000|2021-05-07 11:00:00|142472.3|142382.3|142523.8|142433.8|142597.6|142507.6|142357.4|142267.4|6493
1620388800000|2021-05-07 12:00:00|142524.1|142434.1|141144.5|141054.5|142651.5|142561.5|140958.6|140823.6|9855
1620392400000|2021-05-07 13:00:00|141144.2|141054.2|140980.7|140890.7|141564.2|141474.2|140976.2|140872.2|9548
1620396000000|2021-05-07 14:00:00|140982.2|140892.2|140873.1|140783.1|141169.2|141066.8|140801.4|140711.4|8138
1620399600000|2021-05-07 15:00:00|140871.9|140781.9|140658.1|140568.1|140934.9|140844.9|140607.7|140517.7|7051
1620403200000|2021-05-07 16:00:00|140659.5|140569.5|140956.7|140866.7|141095.1|141005.1|140640.6|140550.6|6190
1620406800000|2021-05-07 17:00:00|140912.1|140822.1|140805.6|140715.6|140995.4|140901.8|140760.7|140662.2|6743
1620410400000|2021-05-07 18:00:00|140806.1|140716.1|140736.6|140646.6|140941|140827|140718.8|140607.5|7134
1620414000000|2021-05-07 19:00:00|140734.7|140644.7|140635.3|140505.3|140779.8|140663.1|140596.2|140493.5|7049
1620417600000|2021-05-07 20:00:00|140637|140507|140614.6|140372.6|140787.4|140604.4|140537.6|140295.6|2721
1620590400000|2021-05-09 20:00:00|141032.5|140735.5|140687.9|140507.9|141136.3|140839.3|140678.6|140409.9|188
1620594000000|2021-05-09 21:00:00|140663.2|140366.2|140617.4|140375.4|140906|140609|140580|140305.7|1286
1620597600000|2021-05-09 22:00:00|140679.3|140437.3|140650.3|140520.3|140738.2|140553.5|140593.5|140378.5|1959
1620601200000|2021-05-09 23:00:00|140649.3|140519.3|140664.6|140534.6|140732.4|140558.1|140538.7|140385.7|3160
1620604800000|2021-05-10 00:00:00|140665.8|140535.8|140764|140634|140770.4|140658.4|140626.2|140488.9|3791
1620608400000|2021-05-10 01:00:00|140764.2|140634.2|140702.3|140572.3|140771|140658.4|140655.5|140512.3|3102
1620612000000|2021-05-10 02:00:00|140707.9|140577.9|140704.2|140574.2|140754.5|140624.5|140667.9|140537.9|2660
1620615600000|2021-05-10 03:00:00|140707.5|140577.5|140650.9|140560.9|140744.9|140631.3|140624.3|140506.4|2038
1620619200000|2021-05-10 04:00:00|140661.1|140571.1|140710.8|140580.8|140742.9|140632.4|140646.6|140537.3|2879
1620622800000|2021-05-10 05:00:00|140710.9|140580.9|140624.2|140494.2|140719|140603.1|140579.7|140475.3|3421
1620626400000|2021-05-10 06:00:00|140624.1|140494.1|140578.7|140488.7|140756.9|140634.5|140528.9|140424.3|6634
1620630000000|2021-05-10 07:00:00|140598.2|140508.2|140160.7|140070.7|140840.3|140750.3|140146.5|140056.5|7952
1620633600000|2021-05-10 08:00:00|140160.9|140070.9|139982.7|139892.7|140189.1|140099.1|139676.7|139586.7|7515
1620637200000|2021-05-10 09:00:00|139983.1|139893.1|140026.5|139936.5|140137.4|140047.4|139882.9|139792.9|6489
1620640800000|2021-05-10 10:00:00|140026.6|139936.6|140491.2|140401.2|140612.5|140502|139984.6|139894.6|7343
1620644400000|2021-05-10 11:00:00|140492.5|140402.5|140521.1|140431.1|140697.9|140586.5|140389.8|140299.8|7610
1620648000000|2021-05-10 12:00:00|140521.3|140431.3|140346.6|140256.6|140623.1|140533.1|140280.2|140190.2|7879
1620651600000|2021-05-10 13:00:00|140345.4|140255.4|140810.7|140720.7|140966.3|140876.3|140340.9|140250.9|8149
1620655200000|2021-05-10 14:00:00|140806.5|140716.5|140267.3|140177.3|140865.7|140775.7|140202.2|140090.1|7808
1620658800000|2021-05-10 15:00:00|140272.1|140182.1|140058|139968|140431|140321.1|140025|139935|7062
1620662400000|2021-05-10 16:00:00|140059.5|139969.5|140183.7|140093.7|140258.7|140158.6|140048.3|139927.4|5942
1620666000000|2021-05-10 17:00:00|140184.3|140094.3|140192.9|140062.9|140259.6|140154|140061|139969.2|6027
1620669600000|2021-05-10 18:00:00|140191.8|140061.8|140520.8|140390.8|140695.5|140578.6|140109.8|140004.1|6661
1620673200000|2021-05-10 19:00:00|140519.3|140389.3|140416.6|140286.6|140548.1|140427.8|140358.1|140228.1|6727
1620676800000|2021-05-10 20:00:00|140417.7|140287.7|140533.7|140291.7|140687.6|140522.3|140289.9|140159.9|4095
1620680400000|2021-05-10 21:00:00|140518.5|140276.5|140510.3|140268.3|140631.7|140389.7|140127.3|139885.3|3692
1620684000000|2021-05-10 22:00:00|140516.2|140274.2|140557.9|140315.9|140707.5|140492.3|140297.3|140055.3|4932
1620687600000|2021-05-10 23:00:00|140568.1|140326.1|140507.5|140377.5|140619.1|140409.8|140416.4|140258.4|4188
1620691200000|2021-05-11 00:00:00|140517|140387|140790.6|140660.6|140804|140674|140475.2|140345.2|4462
1620694800000|2021-05-11 01:00:00|140790|140660|140777.6|140647.6|140881.4|140751.4|140687.4|140557.4|4724
1620698400000|2021-05-11 02:00:00|140777.5|140647.5|140713.5|140583.5|140801.1|140671.1|140699.1|140569.1|4473
1620702000000|2021-05-11 03:00:00|140713.6|140583.6|140762.8|140632.8|140791.3|140661.3|140700.9|140570.9|3670
1620705600000|2021-05-11 04:00:00|140763.2|140633.2|140743.4|140613.4|140788.9|140658.9|140729.4|140599.4|2996
1620709200000|2021-05-11 05:00:00|140742.3|140612.3|140654|140524|140762.6|140632.6|140594.9|140464.9|4110
1620712800000|2021-05-11 06:00:00|140648.1|140518.1|140542.3|140412.3|140775.2|140645.2|140491.7|140365.7|5514
1620716400000|2021-05-11 07:00:00|140544|140414|140259.7|140169.7|140725.7|140635.7|140221.5|140116.8|8322
1620720000000|2021-05-11 08:00:00|140258.5|140168.5|139989.2|139859.2|140441|140311|139889.7|139779.9|8536
1620723600000|2021-05-11 09:00:00|139990|139860|139671.8|139581.8|140006.8|139905.5|139647.8|139549.1|7322
1620727200000|2021-05-11 10:00:00|139672.2|139582.2|139768.3|139638.3|139822.7|139716.4|139572|139482|7557
1620730800000|2021-05-11 11:00:00|139767.2|139637.2|139609.6|139519.6|139845.9|139755.9|139590.8|139500.8|7247
1620734400000|2021-05-11 12:00:00|139609.9|139519.9|140199.8|140109.8|140297.6|140183.1|139563.9|139473.9|8421
1620738000000|2021-05-11 13:00:00|140199.7|140109.7|139884.8|139794.8|140609|140487.1|139819.9|139715.9|9403
1620741600000|2021-05-11 14:00:00|139885.6|139795.6|140146.6|140056.6|140401.4|140292.8|139833.4|139731.8|10384
1620745200000|2021-05-11 15:00:00|140142.9|140052.9|139933.9|139803.9|140324.2|140199.2|139811.6|139701.2|9653
1620748800000|2021-05-11 16:00:00|139931.5|139801.5|139999.4|139869.4|140105|139998.8|139838.3|139708.3|8499
1620752400000|2021-05-11 17:00:00|139998.5|139868.5|140008.3|139878.3|140136.4|140006.4|139889.5|139772.4|7991
1620756000000|2021-05-11 18:00:00|140008|139878|140010.4|139880.4|140237.4|140107.4|139999.1|139869.1|9283
1620759600000|2021-05-11 19:00:00|140010.8|139880.8|140104.1|139974.1|140181.5|140051.5|139984.7|139854.7|8467
1620763200000|2021-05-11 20:00:00|140087.9|139957.9|140112.1|139897|140127.9|139991.3|139988.8|139803|2792
1620766800000|2021-05-11 21:00:00|140165.2|139923.2|140125|139883|140249.3|140007.6|140087|139845|1589
1620770400000|2021-05-11 22:00:00|140124|139882|139999.7|139869.7|140177.8|139972.4|139961.6|139794.7|4018
1620774000000|2021-05-11 23:00:00|139997.3|139867.3|139968.5|139838.5|140110.4|139969|139922.5|139792.5|3593
1620777600000|2021-05-12 00:00:00|139966.7|139836.7|140184|140054|140225.9|140062.5|139894.9|139764.9|2972
1620781200000|2021-05-12 01:00:00|140183.5|140053.5|140233.7|140103.7|140237.1|140107.1|140135.3|140005.3|4120
1620784800000|2021-05-12 02:00:00|140228.3|140098.3|140319.5|140189.5|140341.7|140211.7|140221.2|140091.2|5056
1620788400000|2021-05-12 03:00:00|140317.4|140187.4|140640.3|140510.3|140649.6|140543.6|140291|140161|5247
1620792000000|2021-05-12 04:00:00|140636.4|140506.4|140664.2|140534.2|140688.3|140558.3|140583.1|140453.1|4085
1620795600000|2021-05-12 05:00:00|140665.1|140535.1|140456.1|140326.1|140672.9|140542.9|140400.4|140270.4|4078
1620799200000|2021-05-12 06:00:00|140456.9|140326.9|140074.4|139944.4|140502.9|140372.9|139998|139905.3|6197
1620802800000|2021-05-12 07:00:00|140075.5|139945.5|139911.2|139821.2|140392.7|140280.2|139714.6|139624.6|8902
1620806400000|2021-05-12 08:00:00|139911|139821|139977.9|139847.9|140156.2|140039.5|139866.2|139775.4|8159
1620810000000|2021-05-12 09:00:00|139977.4|139847.4|140172.8|140082.8|140243|140153|139866|139758.8|7434
1620813600000|2021-05-12 10:00:00|140164.4|140074.4|140040.1|139950.1|140221.9|140131.9|140015.3|139925.3|7369
1620817200000|2021-05-12 11:00:00|140039.6|139949.6|139778.7|139688.7|140107.4|140017.4|139758.5|139668.5|7293
1620820800000|2021-05-12 12:00:00|139777.1|139687.1|139994.6|139904.6|140965.1|140793.3|139667.8|139547.3|10147
1620824400000|2021-05-12 13:00:00|139992.5|139902.5|139924.4|139834.4|140474.9|140384.9|139624.5|139494.5|10962
1620828000000|2021-05-12 14:00:00|139922.1|139832.1|140440.8|140350.8|140741.4|140630.2|139895|139782.6|11505
1620831600000|2021-05-12 15:00:00|140441.5|140351.5|140827|140697|140912.2|140822.2|140386.5|140296.5|10204
1620835200000|2021-05-12 16:00:00|140830.2|140700.2|141080.2|140950.2|141192.6|141083.8|140766|140667.4|10199
1620838800000|2021-05-12 17:00:00|141080.1|140950.1|140932.1|140802.1|141114.8|140984.8|140706.6|140603|9914
1620842400000|2021-05-12 18:00:00|140932.7|140802.7|141034.6|140904.6|141046|140937.7|140824.4|140728.4|8533
1620846000000|2021-05-12 19:00:00|141039|140909|141209.4|141079.4|141386.9|141268.1|141001.6|140871.6|9167
1620849600000|2021-05-12 20:00:00|141205.8|141075.8|141417.2|141175.2|141481.1|141319.5|141170.7|141040.7|5505
1620853200000|2021-05-12 21:00:00|141377.8|141135.8|141357.5|141115.5|141449.7|141207.7|141233.9|141070.1|1529
1620856800000|2021-05-12 22:00:00|141359.3|141117.3|141331.3|141089.3|141402|141232.6|141241.3|141054.4|4054
1620860400000|2021-05-12 23:00:00|141329.7|141101.8|141271.2|141141.2|141355.5|141219.1|141232|141099.2|4252
1620864000000|2021-05-13 00:00:00|141269.4|141139.4|141183|141053|141392.7|141262.7|141135.3|141005.3|5949
1620867600000|2021-05-13 01:00:00|141184.7|141054.7|141027.9|140897.9|141241.1|141111.1|140953.8|140858|8170
1620871200000|2021-05-13 02:00:00|141031.9|140901.9|141236.1|141106.1|141262.5|141132.5|141019.3|140889.3|8249
1620874800000|2021-05-13 03:00:00|141237.4|141107.4|141187.2|141057.2|141294.2|141164.2|141084.4|140954.4|5384
1620878400000|2021-05-13 04:00:00|141173.7|141043.7|141214.4|141084.4|141261.6|141131.6|141149|141035.5|4328
1620882000000|2021-05-13 05:00:00|141212.8|141082.8|141346.2|141216.2|141350.9|141220.9|141185.6|141055.6|4815
1620885600000|2021-05-13 06:00:00|141347.9|141217.9|140872.7|140782.7|141357.2|141227.2|140770.8|140665.8|7646
1620889200000|2021-05-13 07:00:00|140869.5|140779.5|141119.6|141029.6|141193.4|141090.6|140627.9|140537.9|9572
1620892800000|2021-05-13 08:00:00|141119.4|141029.4|140888.1|140798.1|141192|141096|140825.6|140735.6|10594
1620896400000|2021-05-13 09:00:00|140890.3|140800.3|141369.7|141279.7|141385.4|141295.4|140777.1|140687.1|8442
1620900000000|2021-05-13 10:00:00|141369.3|141279.3|141618.5|141528.5|142046.2|141949.6|141330.2|141240.2|8716
1620903600000|2021-05-13 11:00:00|141618.3|141528.3|141882.1|141792.1|141916.7|141826.7|141322.9|141210.3|8926
1620907200000|2021-05-13 12:00:00|141885.1|141795.1|141425.6|141335.6|141930.3|141800.3|141260.6|141170.6|9620
1620910800000|2021-05-13 13:00:00|141424.6|141334.6|141068|140978|141442.3|141352.3|140992.4|140897.7|8839
1620914400000|2021-05-13 14:00:00|141067|140977|141109.2|141019.2|141230.5|141107.3|140830.2|140740.2|10021
1620918000000|2021-05-13 15:00:00|141109|141019|141244.7|141154.7|141369.9|141264.3|140945.7|140815.7|9635
1620921600000|2021-05-13 16:00:00|141241.9|141151.9|141153.4|141023.4|141337.4|141213.7|140676.1|140580.9|9742
1620925200000|2021-05-13 17:00:00|141150.6|141020.6|141606.8|141476.8|141729.2|141623.6|141081.7|140951.7|10048
1620928800000|2021-05-13 18:00:00|141607.7|141477.7|141332.8|141202.8|141626.3|141496.3|141216.7|141101|9800
1620932400000|2021-05-13 19:00:00|141331.5|141201.5|141253.3|141123.3|141469.9|141339.9|141157.5|141027.5|9045
1620936000000|2021-05-13 20:00:00|141255.2|141125.2|141409.9|141167.9|141460.3|141283.2|141255.2|141102.5|4771
1620939600000|2021-05-13 21:00:00|141407.1|141165.1|141495.2|141253.2|141659.3|141417.3|141133.3|140891.3|2219
1620943200000|2021-05-13 22:00:00|141511.9|141269.9|141307.2|141065.2|141554.1|141312.1|141258|141016|9514
1620946800000|2021-05-13 23:00:00|141380|141138|141550.5|141420.5|141561.1|141431.1|141293.1|141122.3|4135
1620950400000|2021-05-14 00:00:00|141546.1|141416.1|141488.8|141358.8|141635.5|141505.5|141463.8|141333.8|5783
1620954000000|2021-05-14 01:00:00|141493.3|141363.3|141384.4|141254.4|141543.4|141413.4|141297.8|141167.8|7384
1620957600000|2021-05-14 02:00:00|141384.5|141254.5|141366.2|141236.2|141473.3|141343.3|141365.1|141235.1|5068
1620961200000|2021-05-14 03:00:00|141367|141237|141326.1|141196.1|141395.8|141265.8|141309.7|141179.7|6027
1620964800000|2021-05-14 04:00:00|141326.8|141196.8|141387.8|141257.8|141396|141266|141296.9|141166.9|5462
1620968400000|2021-05-14 05:00:00|141384.3|141254.3|141142.9|141012.9|141408|141278|141126.4|140996.4|6204
1620972000000|2021-05-14 06:00:00|141143.9|141013.9|140944.6|140854.6|141305.8|141175.8|140796.4|140691.8|7636
1620975600000|2021-05-14 07:00:00|140944.4|140854.4|141745.5|141655.5|141746.2|141656.2|140812.4|140715.7|8423
1620979200000|2021-05-14 08:00:00|141746.4|141656.4|141177.3|141087.3|141868|141778|141127.9|141037.9|8995
1620982800000|2021-05-14 09:00:00|141177.2|141087.2|141325.6|141235.6|141370.5|141280.5|141008.9|140918.9|8666
1620986400000|2021-05-14 10:00:00|141326.4|141236.4|141264.2|141174.2|141367.3|141277.3|141165.9|141069.3|7851
1620990000000|2021-05-14 11:00:00|141264|141174|141082.5|140992.5|141300.7|141209.9|141005.5|140899.8|8896
1620993600000|2021-05-14 12:00:00|141082.8|140992.8|140802.5|140712.5|141191.6|141013.5|140712.4|140545.9|9219
1620997200000|2021-05-14 13:00:00|140801.5|140711.5|140835.6|140705.6|140899.4|140797.2|140275.3|140162.6|8927
1621000800000|2021-05-14 14:00:00|140842.5|140712.5|141342.7|141252.7|141660|141555.1|140785.6|140655.6|9674
1621004400000|2021-05-14 15:00:00|141342.8|141252.8|141247.2|141157.2|141488.4|141398.4|141147.7|141028.9|8516
1621008000000|2021-05-14 16:00:00|141247.7|141157.7|141287.3|141197.3|141367.1|141270.1|141135.9|141022.3|7258
1621011600000|2021-05-14 17:00:00|141287.8|141197.8|141502.9|141372.9|141527.3|141437.3|141256.1|141149.7|7093
1621015200000|2021-05-14 18:00:00|141495.2|141405.2|141450.5|141360.5|141536.3|141424|141314.3|141188.9|7263
1621018800000|2021-05-14 19:00:00|141450|141360|141489.4|141359.4|141590.2|141460.2|141404.4|141274.4|7441
1621022400000|2021-05-14 20:00:00|141487.2|141357.2|141494|141252|141625.5|141449.3|141268.3|141089.8|4390
1621195200000|2021-05-16 20:00:00|141634.5|141392.5|141819.5|141522.5|141819.5|141522.5|141474|141177|208
1621198800000|2021-05-16 21:00:00|141883|141586|141598.3|141356.3|141883|141586|141495|141198|1491
1621202400000|2021-05-16 22:00:00|141615|141373|141572.3|141330.3|141801.5|141559.5|141511.9|141303.2|2539
1621206000000|2021-05-16 23:00:00|141650|141408|141466.9|141251.1|141692.9|141478.9|141281.6|141140.9|6081
1621209600000|2021-05-17 00:00:00|141466.5|141251|141616|141486|141698|141568|141336.8|141171.7|6839
1621213200000|2021-05-17 01:00:00|141599.6|141469.6|141558.5|141428.5|141668.6|141509.4|141485.6|141331.8|6397
1621216800000|2021-05-17 02:00:00|141557.7|141427.7|141554|141424|141692.6|141562.6|141521.5|141391.5|5844
1621220400000|2021-05-17 03:00:00|141553.2|141423.2|141704.6|141574.6|141711.8|141581.8|141510.3|141380.3|5684
1621224000000|2021-05-17 04:00:00|141701|141571|141700.2|141570.2|141717.7|141587.7|141641.3|141511.3|4068
1621227600000|2021-05-17 05:00:00|141709.1|141579.1|141681|141551|141727|141597|141612.1|141482.1|5426
1621231200000|2021-05-17 06:00:00|141682.4|141552.4|141349.9|141259.9|141691.2|141569.9|141147.9|141036.4|6951
1621234800000|2021-05-17 07:00:00|141344.7|141254.7|141854.5|141764.5|141923|141815.1|141330.9|141240.9|7653
1621238400000|2021-05-17 08:00:00|141853.9|141763.9|141238.7|141148.7|141854.5|141764.5|141211.9|141121.9|7412
1621242000000|2021-05-17 09:00:00|141240.7|141150.7|141456.9|141366.9|141602.1|141503.9|141216.7|141126.7|7376
1621245600000|2021-05-17 10:00:00|141457.2|141367.2|141768|141678|141794.8|141704.8|141417.7|141317.1|7027
1621249200000|2021-05-17 11:00:00|141779.1|141689.1|141840.1|141750.1|141884.1|141794.1|141515.5|141425.5|7953
1621252800000|2021-05-17 12:00:00|141841.2|141751.2|141792.9|141702.9|141915.5|141815|141645.3|141526.5|7964
1621256400000|2021-05-17 13:00:00|141786|141696|141448.2|141318.2|141857.9|141767.9|141426.1|141317.9|9209
1621260000000|2021-05-17 14:00:00|141449.5|141319.5|141138.8|141048.8|141749.8|141633.9|141127.5|141031.3|9940
1621263600000|2021-05-17 15:00:00|141140.2|141050.2|141144.1|141054.1|141258.6|141156.5|141055.2|140965.2|8698
1621267200000|2021-05-17 16:00:00|141142.7|141052.7|141029|140939|141192.1|141102.1|140951.2|140861.2|7728
1621270800000|2021-05-17 17:00:00|141028.2|140938.2|141167.4|141077.4|141192.5|141102.5|140957.9|140859.2|6585
1621274400000|2021-05-17 18:00:00|141168.8|141078.8|141023.5|140933.5|141203.9|141092.7|140967.3|140858.7|6847
1621278000000|2021-05-17 19:00:00|141026.9|140936.9|141032.6|140902.6|141082.6|140968.6|140943.5|140836.4|7396
1621281600000|2021-05-17 20:00:00|141037.1|140907.1|141059.4|140929.4|141126.4|140972|140980.2|140822.3|3917
1621285200000|2021-05-17 21:00:00|141079.9|140949.9|141152.2|140910.2|141379.7|141137.7|140939.9|140697.9|2142
1621288800000|2021-05-17 22:00:00|141148.5|140906.5|141155.9|140913.9|141336|141094|141018.1|140837.7|4090
1621292400000|2021-05-17 23:00:00|141154.9|140912.9|141045.8|140915.8|141187.9|140957.2|141028|140851|3780
1621296000000|2021-05-18 00:00:00|141042.3|140912.3|141013.2|140883.2|141087|140957|140977.1|140847.1|4694
1621299600000|2021-05-18 01:00:00|141007.7|140877.7|140740.3|140610.3|141015.6|140885.6|140696.8|140566.8|5618
1621303200000|2021-05-18 02:00:00|140738.4|140608.4|140761.3|140631.3|140778.2|140648.2|140650.4|140520.4|4306
1621306800000|2021-05-18 03:00:00|140760|140630|140674.8|140544.8|140784.5|140654.5|140664.8|140534.8|4028
1621310400000|2021-05-18 04:00:00|140676.1|140546.1|140693|140563|140740|140610|140637|140507|5088
1621314000000|2021-05-18 05:00:00|140702.6|140572.6|140748.3|140618.3|140748.3|140618.3|140638.1|140508.1|5437
1621317600000|2021-05-18 06:00:00|140743.7|140613.7|140450.6|140320.6|140747.7|140618.3|140266.4|140176.4|7249
1621321200000|2021-05-18 07:00:00|140451|140321|140314.3|140224.3|140480.6|140374.6|140296.2|140206.2|8409
1621324800000|2021-05-18 08:00:00|140315.1|140225.1|140096|140006|140466.9|140370.5|140084|139994|7560
1621328400000|2021-05-18 09:00:00|140096.5|140006.5|140019.4|139929.4|140246.7|140156.7|139959.4|139869.4|7943
1621332000000|2021-05-18 10:00:00|140018.9|139928.9|140159.6|140069.6|140256.1|140166.1|139981.9|139891.9|7113
1621335600000|2021-05-18 11:00:00|140159.9|140069.9|139959.1|139869.1|140175.3|140085.3|139945.8|139855.8|8117
1621339200000|2021-05-18 12:00:00|139959.3|139869.3|139970.1|139880.1|140070.3|139976.9|139807.3|139717.3|9462
1621342800000|2021-05-18 13:00:00|139969.9|139879.9|140136.3|140046.3|140255.1|140165.1|139955.5|139865.5|9990
1621346400000|2021-05-18 14:00:00|140136.2|140046.2|139966.6|139876.6|140261|140171|139933.5|139843.5|10312
1621350000000|2021-05-18 15:00:00|139962.6|139872.6|140249.4|140159.4|140331.5|140241.5|139908.8|139818.8|8846
1621353600000|2021-05-18 16:00:00|140249|140159|139965.1|139875.1|140282.2|140192.2|139945.7|139855.7|7553
1621357200000|2021-05-18 17:00:00|139964.6|139874.6|139826.1|139736.1|139965.8|139875.8|139818.5|139708.7|6927
1621360800000|2021-05-18 18:00:00|139826.4|139736.4|139858.3|139768.3|140097|140005|139698|139598.5|8515
1621364400000|2021-05-18 19:00:00|139860.3|139770.3|139995.3|139865.3|140000.5|139870.5|139796.1|139678|7592
1621368000000|2021-05-18 20:00:00|139991.8|139861.8|140061|139931|140174.9|140015|139966.2|139835.5|6382
1621371600000|2021-05-18 21:00:00|140098.8|139856.8|140114.7|139984.7|140281|140041.2|140050.4|139808.4|1753
1621375200000|2021-05-18 22:00:00|140119.4|139989.4|140137.4|140007.4|140248.6|140037|140086|139917.5|4169
1621378800000|2021-05-18 23:00:00|140136|140006|140183.6|140053.6|140204.9|140097.5|140056.5|139926.5|6146
1621382400000|2021-05-19 00:00:00|140184.7|140054.7|140262.5|140132.5|140275.2|140145.2|140145.5|140015.5|6785
1621386000000|2021-05-19 01:00:00|140262|140132|140220.9|140090.9|140393.5|140263.5|140102.5|139972.5|7859
1621389600000|2021-05-19 02:00:00|140214.4|140084.4|140330.2|140200.2|140338|140208|140203.3|140073.3|6387
1621393200000|2021-05-19 03:00:00|140328.9|140198.9|140277.9|140147.9|140347.6|140243.1|140242.3|140112.3|4521
1621396800000|2021-05-19 04:00:00|140276|140146|140246.3|140116.3|140326|140196|140096.7|139966.7|7134
1621400400000|2021-05-19 05:00:00|140249.1|140119.1|140136.6|140006.6|140306.1|140176.1|140085.3|139955.3|8188
1621404000000|2021-05-19 06:00:00|140140.2|140010.2|139863.6|139773.6|140159.3|140029.3|139828.8|139736.1|8208
1621407600000|2021-05-19 07:00:00|139863.5|139773.5|140310.4|140180.4|140342.6|140240.7|139779|139689|9265
1621411200000|2021-05-19 08:00:00|140311.9|140181.9|140385.2|140295.2|140717.6|140627.6|140057.7|139967.7|9012
1621414800000|2021-05-19 09:00:00|140384.7|140294.7|140521.2|140431.2|140537.5|140447.5|140338.5|140248.5|8732
1621418400000|2021-05-19 10:00:00|140520.9|140430.9|140446.5|140316.5|140540.6|140450.6|140357.5|140242|7819
1621422000000|2021-05-19 11:00:00|140455.1|140325.1|140551|140461|140715|140625|140430.1|140325.1|8939
1621425600000|2021-05-19 12:00:00|140552.5|140462.5|140652.4|140562.4|140779|140689|140256.4|140166.4|9440
1621429200000|2021-05-19 13:00:00|140656.1|140566.1|140240.2|140150.2|140774.9|140670|140036.3|139946.3|10205
1621432800000|2021-05-19 14:00:00|140246|140156|140516.1|140426.1|140837.4|140747.4|140231.9|140141.9|11721
1621436400000|2021-05-19 15:00:00|140516.9|140426.9|140258.9|140168.9|140675|140569.1|140221.6|140131.6|9818
1621440000000|2021-05-19 16:00:00|140255.7|140165.7|140286.7|140196.7|140457.6|140367.6|140217.6|140127.6|8033
1621443600000|2021-05-19 17:00:00|140288.9|140198.9|140392.5|140183.7|140498.3|140380.5|140270|140158.2|8416
1621447200000|2021-05-19 18:00:00|140380.1|140138.1|141205.1|141075.1|141374.6|141244.6|140289|140138.1|11959
1621450800000|2021-05-19 19:00:00|141202.1|141072.1|141085.4|140955.4|141372.4|141242.4|140959.7|140829.7|10171
1621454400000|2021-05-19 20:00:00|141084.5|140954.5|141141.8|140923.3|141146.4|140986|140991.4|140861.4|4277
1621458000000|2021-05-19 21:00:00|141157.7|140927.2|141127.8|140887.7|141259|141017|141076.7|140846.3|2248
1621461600000|2021-05-19 22:00:00|141123.1|140897.6|141083.5|140841.5|141175.4|140969.6|140926.7|140684.7|12471
1621465200000|2021-05-19 23:00:00|141081.4|140839.4|141095.1|140965.1|141176.9|141003.7|140931.5|140744.3|5501
1621468800000|2021-05-20 00:00:00|141086.2|140956.2|140991.3|140861.3|141143.6|141002.9|140816.8|140652.1|8253
1621472400000|2021-05-20 01:00:00|140990.8|140860.8|140685.1|140555.1|141108|140978|140611.6|140481.6|6750
1621476000000|2021-05-20 02:00:00|140684.8|140554.8|140819.4|140689.4|140855.5|140725.5|140663|140515|6606
1621479600000|2021-05-20 03:00:00|140818.5|140688.5|140854.5|140724.5|140933.7|140787.3|140784.2|140644.3|5504
1621483200000|2021-05-20 04:00:00|140858.1|140728.1|140810.8|140680.8|140879.8|140749.8|140801.9|140671.9|6475
1621486800000|2021-05-20 05:00:00|140822.6|140692.6|140622.3|140492.3|140858.5|140728.5|140600.2|140470.2|7900
1621490400000|2021-05-20 06:00:00|140624.5|140494.5|140997.3|140867.3|141005.3|140890.5|140587|140472.4|8547
1621494000000|2021-05-20 07:00:00|140998.2|140868.2|140639.9|140549.9|140998.2|140872.8|140616.4|140526.4|9613
1621497600000|2021-05-20 08:00:00|140641.6|140551.6|140924.4|140834.4|141126|141016.3|140582.7|140492.7|8787
1621501200000|2021-05-20 09:00:00|140922|140832|141004.6|140914.6|141203.5|141113.5|140909.7|140819.7|9114
1621504800000|2021-05-20 10:00:00|141004.3|140914.3|140721.1|140631.1|141089|140999|140666.5|140576.5|8704
1621508400000|2021-05-20 11:00:00|140721.7|140631.7|140637.8|140547.8|140887|140797|140608.4|140518.4|8349
1621512000000|2021-05-20 12:00:00|140639|140549|140540.3|140410.3|140722.2|140632.2|140407|140317|9576
1621515600000|2021-05-20 13:00:00|140540|140410|140226.9|140136.9|140767.3|140644.7|140038.4|139948.4|9785
1621519200000|2021-05-20 14:00:00|140225.8|140135.8|140062.5|139972.5|140249.2|140140.1|140017.6|139927.6|9837
1621522800000|2021-05-20 15:00:00|140056.7|139966.7|139823.5|139733.5|140063.8|139973.8|139684.4|139593.4|9447
1621526400000|2021-05-20 16:00:00|139819.6|139729.6|139933.4|139843.4|140115.8|139996.8|139812.1|139722.1|8202
1621530000000|2021-05-20 17:00:00|139933.3|139843.3|139886.7|139756.7|140011.8|139894|139852.4|139745.4|7726
1621533600000|2021-05-20 18:00:00|139888.8|139758.8|139822.5|139732.5|139939.4|139826.6|139754.7|139624.7|7870
1621537200000|2021-05-20 19:00:00|139822.2|139732.2|139793.5|139663.5|139895.2|139781.8|139694.7|139583.3|7378
1621540800000|2021-05-20 20:00:00|139788|139658|139858.6|139636.2|139962.8|139806.4|139758.6|139602.7|5509
1621544400000|2021-05-20 21:00:00|139988.6|139746.6|139959.5|139717.5|140229.5|139987.5|139855.3|139613.3|1612
1621548000000|2021-05-20 22:00:00|139912.8|139670.8|139895.7|139686.6|140067.1|139892.3|139844.8|139644.5|6011
1621551600000|2021-05-20 23:00:00|139905.2|139681.3|139913.9|139783.9|139941.6|139811.6|139828.3|139680.8|5576
1621555200000|2021-05-21 00:00:00|139919.5|139789.5|139888.6|139758.6|140011.8|139881.8|139814|139684|7402
1621558800000|2021-05-21 01:00:00|139889.8|139759.8|139955.5|139825.5|139967.1|139837.1|139780.4|139650.4|7189
1621562400000|2021-05-21 02:00:00|139953.3|139823.3|140055|139925|140157.7|140027.7|139953.3|139823.3|6024
1621566000000|2021-05-21 03:00:00|140052.7|139922.7|140060.1|139930.1|140079.9|139949.9|140043.2|139913.2|5436
1621569600000|2021-05-21 04:00:00|140059|139929|140028|139898|140067.3|139937.3|139981.2|139851.2|5264
1621573200000|2021-05-21 05:00:00|140028.5|139898.5|140031.6|139901.6|140067.5|139937.5|139911.9|139781.9|6447
1621576800000|2021-05-21 06:00:00|140030.6|139900.6|139838.6|139748.6|140045.1|139955.1|139734.4|139644.4|8069
1621580400000|2021-05-21 07:00:00|139838.5|139748.5|139944.5|139854.5|140047.6|139957.6|139666|139576|9571
1621584000000|2021-05-21 08:00:00|139945.4|139855.4|139735.6|139645.6|139974.6|139884.6|139667|139577|8186
1621587600000|2021-05-21 09:00:00|139734|139644|139228.2|139138.2|139780.5|139690.5|139176.8|139086.8|8468
1621591200000|2021-05-21 10:00:00|139226.2|139136.2|139516.9|139426.9|139520.6|139430.6|139155.9|139065.9|7700
1621594800000|2021-05-21 11:00:00|139513.4|139423.4|139511.2|139421.2|139532|139442|139195.7|139105.7|8891
1621598400000|2021-05-21 12:00:00|139509.6|139419.6|139210.5|139120.5|139578.4|139477.8|139188.4|139098.4|9386
1621602000000|2021-05-21 13:00:00|139210.4|139120.4|139398|139268|139419.8|139309.6|138966.7|138876.7|9201
1621605600000|2021-05-21 14:00:00|139397.5|139267.5|139439.5|139349.5|139673.5|139583.5|139277.4|139187.4|10925
1621609200000|2021-05-21 15:00:00|139437.6|139347.6|139566.6|139476.6|139602.3|139512.3|139338.4|139242.6|9656
1621612800000|2021-05-21 16:00:00|139567.8|139477.8|139818.1|139728.1|139865.7|139758.7|139469.9|139378.1|8899
1621616400000|2021-05-21 17:00:00|139817.2|139727.2|139672|139582|139840.7|139748.6|139653.5|139563.5|8523
1621620000000|2021-05-21 18:00:00|139672.5|139582.5|139757.5|139627.5|139759.7|139644|139610.7|139503.4|7315
1621623600000|2021-05-21 19:00:00|139757.8|139627.8|139532.7|139402.7|139757.8|139627.8|139520.6|139390.6|8023
1621627200000|2021-05-21 20:00:00|139529.4|139399.4|139746.7|139504.7|139810.7|139599.2|139505.5|139375.5|3458
1621800000000|2021-05-23 20:00:00|139852.5|139555.5|139726.5|139429.5|139858.5|139561.5|139420|139123|115
1621803600000|2021-05-23 21:00:00|139806.5|139509.5|139732.6|139506.9|139807.4|139550.8|139598.7|139301.7|1207
1621807200000|2021-05-23 22:00:00|139737.7|139495.7|139753|139623|139821|139669|139664.9|139462.5|2207
1621810800000|2021-05-23 23:00:00|139761|139631|139688.9|139558.9|139792.1|139636.4|139590.6|139460.6|4819
1621814400000|2021-05-24 00:00:00|139688.8|139558.8|139676.7|139546.7|139741|139611|139581.3|139451.3|3806
1621818000000|2021-05-24 01:00:00|139678.5|139548.5|139705.2|139575.2|139780.9|139650.9|139589.4|139459.4|3989
1621821600000|2021-05-24 02:00:00|139702.5|139572.5|139698.8|139568.8|139754.3|139624.3|139594|139464|3726
1621825200000|2021-05-24 03:00:00|139699|139569|139549.3|139419.3|139743.8|139613.8|139520.9|139390.9|3677
1621828800000|2021-05-24 04:00:00|139556.8|139426.8|139617.6|139487.6|139649.8|139519.8|139533.6|139403.6|4302
1621832400000|2021-05-24 05:00:00|139616.3|139486.3|139570.3|139440.3|139664.3|139534.3|139458.1|139328.1|7840
1621836000000|2021-05-24 06:00:00|139579.8|139449.8|139416|139326|139706.8|139594.3|139348|139258|6707
1621839600000|2021-05-24 07:00:00|139393.8|139303.8|139563.1|139473.1|139628.4|139538.4|139206|139116|7713
1621843200000|2021-05-24 08:00:00|139562.2|139472.2|140071.2|139981.2|140296.6|140206.6|139514|139424|8272
1621846800000|2021-05-24 09:00:00|140072.4|139982.4|140050.2|139960.2|140261.1|140171.1|140016.1|139926.1|8839
1621850400000|2021-05-24 10:00:00|140050.3|139960.3|140114.2|140024.2|140332|140242|139976|139886|8626
1621854000000|2021-05-24 11:00:00|140110.8|140020.8|139976.7|139886.7|140256.4|140166.4|139818.3|139728.3|8471
1621857600000|2021-05-24 12:00:00|139974.3|139884.3|139774.1|139684.1|139979.2|139889.2|139692.9|139602.9|9010
1621861200000|2021-05-24 13:00:00|139774.4|139684.4|139549.7|139459.7|139923.2|139833.2|139543|139453|9474
1621864800000|2021-05-24 14:00:00|139546.5|139456.5|139246.5|139156.5|139547.5|139457.5|139118|139028|9065
1621868400000|2021-05-24 15:00:00|139235|139145|139317|139227|139394.9|139304.9|139196.7|139106.7|8890
1621872000000|2021-05-24 16:00:00|139320.7|139230.7|139336.1|139246.1|139376.2|139286.2|139213.2|139123.2|7550
1621875600000|2021-05-24 17:00:00|139335.8|139245.8|139279.7|139189.7|139432.1|139342.1|139263.9|139173.9|6894
1621879200000|2021-05-24 18:00:00|139280.2|139190.2|139301.3|139211.3|139341.5|139251.5|139206.6|139116.6|7639
1621882800000|2021-05-24 19:00:00|139302.5|139212.5|139327.7|139237.7|139348.4|139258.4|139237.3|139147.3|7643
1621886400000|2021-05-24 20:00:00|139332.3|139242.3|139371.6|139137.7|139398.6|139255.5|139246.5|139072.8|5149
1621890000000|2021-05-24 21:00:00|139358.9|139116.9|139319.1|139077.1|139457.7|139215.7|139215.2|138973.2|1531
1621893600000|2021-05-24 22:00:00|139329.6|139087.6|139285.4|139043.4|139335.5|139093.5|138999.2|138757.2|3766
1621897200000|2021-05-24 23:00:00|139285.7|139043.7|139335.6|139245.6|139391.7|139263.5|139269.2|139032.7|3787
1621900800000|2021-05-25 00:00:00|139335.5|139245.5|139304.4|139214.4|139383.1|139278.6|139284.6|139174.3|5343
1621904400000|2021-05-25 01:00:00|139306.8|139216.8|139183.4|139093.4|139336.5|139246.5|139147.5|139040.8|6108
1621908000000|2021-05-25 02:00:00|139183|139093|139103.9|139013.9|139207.8|139103.4|139101.8|139008.4|4897
1621911600000|2021-05-25 03:00:00|139103.7|139013.7|139104.6|139014.6|139152.4|139056.9|139080.6|138971.8|4956
1621915200000|2021-05-25 04:00:00|139102|139012|139068.1|138978.1|139161.6|139053.3|139057.6|138951.3|5069
1621918800000|2021-05-25 05:00:00|139067.3|138977.3|139070.9|138980.9|139128.1|139032.1|139040.2|138949.7|4913
1621922400000|2021-05-25 06:00:00|139069.8|138979.8|138658.9|138568.9|139078.6|138988.6|138565.7|138475.7|8529
1621926000000|2021-05-25 07:00:00|138659.7|138569.7|138555.6|138465.6|138864.2|138774.2|138481.9|138391.9|9594
1621929600000|2021-05-25 08:00:00|138556.5|138466.5|138664|138574|138836.1|138746.1|138500.7|138410.7|9371
1621933200000|2021-05-25 09:00:00|138665.9|138575.9|138247.3|138157.3|138677.8|138587.8|138201.3|138111.3|8650
1621936800000|2021-05-25 10:00:00|138247.9|138157.9|138453.1|138363.1|138534.2|138444.2|138222.7|138132.7|9070
1621940400000|2021-05-25 11:00:00|138450|138360|138372.4|138282.4|138492|138402|138236.9|138146.9|9539
1621944000000|2021-05-25 12:00:00|138371.9|138281.9|138456.2|138366.2|138465.1|138375.1|138257.9|138167.9|9834
1621947600000|2021-05-25 13:00:00|138455.7|138365.7|138470.9|138380.9|138623.2|138533.2|138308|138218|9113
1621951200000|2021-05-25 14:00:00|138475.8|138385.8|138610.5|138520.5|138676.5|138586.5|138380.8|138290.8|10047
1621954800000|2021-05-25 15:00:00|138585.3|138495.3|138589.6|138499.6|138736.6|138646.6|138525.1|138435.1|9826
1621958400000|2021-05-25 16:00:00|138590.4|138500.4|138578.3|138488.3|138865.7|138775.7|138552.9|138462.9|8565
1621962000000|2021-05-25 17:00:00|138578.6|138488.6|138511.9|138421.9|138650.8|138560.8|138436.7|138346.7|7672
1621965600000|2021-05-25 18:00:00|138512.5|138422.5|138752.2|138662.2|138822.1|138732.1|138457.7|138367.7|8412
1621969200000|2021-05-25 19:00:00|138752.7|138662.7|138757.5|138667.5|138905.7|138815.7|138706.6|138616.6|8147
1621972800000|2021-05-25 20:00:00|138759.5|138669.5|138782.5|138540.5|138931.5|138793.7|138681.6|138496.2|4799
1621976400000|2021-05-25 21:00:00|138790.2|138548.2|138888|138646|138942.4|138700.4|138724.4|138482.4|1496
1621980000000|2021-05-25 22:00:00|138906|138664|138807.9|138565.9|138919.5|138677.5|138569.1|138334.6|2930
1621983600000|2021-05-25 23:00:00|138797.9|138555.9|138854.3|138612.3|138866.5|138660.3|138736.5|138511|3461
1621987200000|2021-05-26 00:00:00|138852.5|138610.5|138576|138446|138881.3|138639.3|138560.8|138395.1|3735
1621990800000|2021-05-26 01:00:00|138538.2|138448.2|138630.1|138500.1|138703.4|138572|138537.5|138407.5|5348
1621994400000|2021-05-26 02:00:00|138626.9|138496.9|138451|138321|138627.6|138497.6|138311.2|138194.1|6021
1621998000000|2021-05-26 03:00:00|138452.2|138322.2|138373.8|138243.8|138492.6|138336.7|138340.5|138191.3|4661
1622001600000|2021-05-26 04:00:00|138370|138240|138332.1|138202.1|138417.5|138308.6|138306.4|138178|3752
1622005200000|2021-05-26 05:00:00|138332.3|138202.3|138308.2|138218.2|138361.6|138261.7|138182.9|138092.9|5621
1622008800000|2021-05-26 06:00:00|138306.5|138216.5|138310.1|138220.1|138520.3|138430.3|138229.9|138139.9|9234
1622012400000|2021-05-26 07:00:00|138309.9|138219.9|138494.5|138404.5|138695.8|138605.8|138250.3|138160.3|10181
1622016000000|2021-05-26 08:00:00|138492.2|138402.2|138570.2|138480.2|138636|138546|138313|138223|8753
1622019600000|2021-05-26 09:00:00|138571.2|138481.2|138455.1|138365.1|138604.6|138514.6|138383.1|138293.1|8771
1622023200000|2021-05-26 10:00:00|138452.7|138362.7|138246.1|138156.1|138537.8|138447.8|138219.9|138129.9|8744
1622026800000|2021-05-26 11:00:00|138244|138154|138424.5|138334.5|138505.1|138415.1|138130.8|138040.8|9045
1622030400000|2021-05-26 12:00:00|138424.2|138334.2|138439.5|138349.5|138578.6|138488.6|138276.1|138186.1|9818
1622034000000|2021-05-26 13:00:00|138438.2|138348.2|138301.4|138211.4|138611.8|138521.8|138239.1|138149.1|9098
1622037600000|2021-05-26 14:00:00|138301.7|138211.7|137963.6|137873.6|138324.6|138234.6|137684.2|137594.2|9875
1622041200000|2021-05-26 15:00:00|137963.1|137873.1|137690.3|137600.3|137974.1|137884.1|137601.5|137511.5|9297
1622044800000|2021-05-26 16:00:00|137690.5|137600.5|137640.8|137550.8|137856.4|137766.4|137633.5|137543.5|8239
1622048400000|2021-05-26 17:00:00|137657.6|137567.6|137772.5|137682.5|137790.4|137700.4|137480.4|137390.4|7754
1622052000000|2021-05-26 18:00:00|137772.3|137682.3|137739.9|137649.9|137842|137752|137643.6|137553.6|7619
1622055600000|2021-05-26 19:00:00|137739.3|137649.3|137748.8|137658.8|137819|137729|137648|137558|7727
1622059200000|2021-05-26 20:00:00|137749.2|137659.2|137735.8|137493.8|137771.2|137681.2|137616.4|137475.5|4341
1622062800000|2021-05-26 21:00:00|137719.1|137477.1|137614.1|137484.1|137797.5|137590.7|137589.5|137370|1593
1622066400000|2021-05-26 22:00:00|137649.2|137407.2|137676.9|137546.9|137734.6|137553.2|137557|137364.5|3468
1622070000000|2021-05-26 23:00:00|137675.6|137545.6|137699.1|137609.1|137746.4|137639.7|137619.7|137514.9|3989
1622073600000|2021-05-27 00:00:00|137704.8|137614.8|137777.5|137647.5|137893.5|137787.1|137645|137526.3|5686
1622077200000|2021-05-27 01:00:00|137777.4|137647.4|137882.9|137752.9|137963.3|137848.6|137757.5|137627.5|6162
1622080800000|2021-05-27 02:00:00|137891.2|137761.2|137780.2|137650.2|137912.2|137810.3|137722.5|137604.3|4517
1622084400000|2021-05-27 03:00:00|137780.3|137650.3|137753.8|137623.8|137801.8|137691.3|137656.8|137551.9|3917
1622088000000|2021-05-27 04:00:00|137753|137623|137699.7|137609.7|137770.3|137656.5|137650.3|137560.3|3571
1622091600000|2021-05-27 05:00:00|137701.1|137611.1|137553.2|137463.2|137759.4|137669.4|137540.7|137434|9313
1622095200000|2021-05-27 06:00:00|137552.3|137462.3|137331.8|137241.8|137710.6|137620.6|137281.8|137191.8|8899
1622098800000|2021-05-27 07:00:00|137327.6|137237.6|136998|136908|137434.6|137344.6|136894.1|136804.1|9661
1622102400000|2021-05-27 08:00:00|136994.7|136904.7|137227|137137|137301.1|137211.1|136819.8|136729.8|9097
1622106000000|2021-05-27 09:00:00|137227.1|137137.1|137276.7|137186.7|137340.9|137250.9|137044.2|136954.2|8193
1622109600000|2021-05-27 10:00:00|137275.7|137185.7|137170|137080|137377.1|137287.1|137044.9|136954.9|7665
1622113200000|2021-05-27 11:00:00|137168|137078|137232.3|137142.3|137433.6|137343.6|137050|136960|8491
1622116800000|2021-05-27 12:00:00|137230.1|137140.1|137365.4|137275.4|137612.7|137522.7|137152.2|137062.2|9757
1622120400000|2021-05-27 13:00:00|137368.7|137278.7|137448.4|137358.4|137685.2|137595.2|137330.3|137240.3|8690
1622124000000|2021-05-27 14:00:00|137454.8|137364.8|137735.5|137645.5|137780.3|137690.3|137294.2|137204.2|10138
1622127600000|2021-05-27 15:00:00|137736.8|137646.8|137961.3|137871.3|137996.5|137906.5|137534.7|137444.7|9506
1622131200000|2021-05-27 16:00:00|137964.8|137874.8|137966.9|137876.9|138096.8|138006.8|137880.7|137790.7|7537
1622134800000|2021-05-27 17:00:00|137967.9|137877.9|137849.5|137759.5|137969.7|137879.7|137767.1|137677.1|7163
1622138400000|2021-05-27 18:00:00|137850.6|137760.6|137614.8|137524.8|137853.8|137763.8|137476.4|137386.4|7962
1622142000000|2021-05-27 19:00:00|137615.5|137525.5|137705.6|137615.6|137723.2|137633.2|137565.8|137475.8|6642
1622145600000|2021-05-27 20:00:00|137705|137615|137914.1|137672.1|137914.1|137672.1|137639.4|137445.2|4918
1622149200000|2021-05-27 21:00:00|137890.8|137648.8|137780.4|137538.4|138106.1|137864.1|137688.8|137446.8|2093
1622152800000|2021-05-27 22:00:00|137753.5|137511.5|137792.7|137550.7|138060.5|137818.5|137647.4|137433.8|4855
1622156400000|2021-05-27 23:00:00|137788.3|137547.3|137656.7|137566.7|137804.5|137674.5|137651.3|137540.9|4545
1622160000000|2021-05-28 00:00:00|137655.9|137565.9|137791|137701|137820.3|137722|137655.9|137565.9|5546
1622163600000|2021-05-28 01:00:00|137790.9|137700.9|137835.2|137745.2|137876.9|137770|137721|137631|6198
1622167200000|2021-05-28 02:00:00|137835.4|137745.4|137830|137740|137876.3|137774.4|137742.2|137652.2|5717
1622170800000|2021-05-28 03:00:00|137829.9|137739.9|137815.7|137725.7|137879.5|137782|137783.9|137693.9|5080
1622174400000|2021-05-28 04:00:00|137815.9|137725.9|137784.5|137694.5|137836|137733.7|137752.7|137639.9|4698
1622178000000|2021-05-28 05:00:00|137771.3|137681.3|137973.5|137883.5|138022.1|137925.3|137729.2|137639.2|4881
1622181600000|2021-05-28 06:00:00|137993.7|137903.7|138396.7|138306.7|138451.7|138361.7|137934.3|137844.3|8169
1622185200000|2021-05-28 07:00:00|138397.1|138307.1|138581.6|138491.6|138842.2|138752.2|138323|138233|9337
1622188800000|2021-05-28 08:00:00|138583.5|138493.5|138345.6|138255.6|138656.1|138566.1|138137.4|138047.4|7798
1622192400000|2021-05-28 09:00:00|138345.5|138255.5|138290.2|138200.2|138486.9|138396.9|138171.1|138081.1|7492
1622196000000|2021-05-28 10:00:00|138290|138200|138170.6|138080.6|138435|138345|138056.4|137966.4|7354
1622199600000|2021-05-28 11:00:00|138170.7|138080.7|138308.4|138218.4|138467.8|138377.8|138037.3|137947.3|8218
1622203200000|2021-05-28 12:00:00|138313|138223|138600.4|138510.4|138623.5|138533.5|138158|138068|8938
1622206800000|2021-05-28 13:00:00|138599.5|138509.5|138021.8|137931.8|138617.5|138527.5|137907.1|137817.1|8903
1622210400000|2021-05-28 14:00:00|138017.8|137927.8|137879.5|137789.5|138113.1|138023.1|137742.5|137652.5|9998
1622214000000|2021-05-28 15:00:00|137878.1|137788.1|137595.4|137505.4|137913.1|137823.1|137476.1|137386.1|8585
1622217600000|2021-05-28 16:00:00|137596.2|137506.2|137619.6|137529.6|137630.1|137540.1|137495.7|137405.7|7460
1622221200000|2021-05-28 17:00:00|137620.4|137530.4|137665.5|137575.5|137679.2|137589.2|137553.1|137463.1|6764
1622224800000|2021-05-28 18:00:00|137665.6|137575.6|137813.6|137723.6|137898.1|137808.1|137662.5|137572.5|6525
1622228400000|2021-05-28 19:00:00|137816.7|137726.7|137843.5|137753.5|137876.1|137786.1|137743.9|137653.9|8327
1622232000000|2021-05-28 20:00:00|137841.2|137751.2|137958.9|137716.9|137958.9|137774.7|137760.4|137528.5|3912
1622404800000|2021-05-30 20:00:00|137942.5|137645.5|137902.6|137722.6|138073.6|137776.6|137868.5|137601.5|169
1622408400000|2021-05-30 21:00:00|137960.5|137663.5|137919.6|137789.6|138015.9|137794.2|137523|137226|1199
1622412000000|2021-05-30 22:00:00|137918|137705.1|137874.3|137744.3|137951.9|137820|137667.4|137425.4|1974
1622415600000|2021-05-30 23:00:00|137875.2|137745.2|137886.4|137796.4|137931.1|137816.9|137830|137689.1|2839
1622419200000|2021-05-31 00:00:00|137885.2|137795.2|137935.3|137805.3|138087.1|137976.1|137830.4|137700.4|4362
1622422800000|2021-05-31 01:00:00|137937.7|137807.7|137880.9|137750.9|138000.3|137889|137863.9|137733.9|4583
1622426400000|2021-05-31 02:00:00|137886|137756|137876.5|137746.5|137929|137810.3|137849.8|137719.8|3961
1622430000000|2021-05-31 03:00:00|137881.5|137751.5|137897.7|137807.7|137950.8|137841.9|137872.6|137747.5|5442
1622433600000|2021-05-31 04:00:00|137897.5|137807.5|137942.8|137852.8|137979.2|137875.4|137878.7|137769.9|5295
1622437200000|2021-05-31 05:00:00|137944.5|137854.5|137944|137814|137962.6|137872.6|137816.7|137721.9|5465
1622440800000|2021-05-31 06:00:00|137942.8|137812.8|137652.5|137562.5|137982.6|137892.6|137642|137552|7221
1622444400000|2021-05-31 07:00:00|137653.1|137563.1|137662.8|137572.8|137766.2|137676.2|137468.2|137378.2|7526
1622448000000|2021-05-31 08:00:00|137664|137574|137358.8|137268.8|137706|137616|137348.7|137258.7|7623
1622451600000|2021-05-31 09:00:00|137357.9|137267.9|137653.9|137563.9|137736.7|137646.7|137288.6|137198.6|7289
1622455200000|2021-05-31 10:00:00|137655.5|137565.5|137603|137513|137710|137620|137516|137426|6993
1622458800000|2021-05-31 11:00:00|137604.3|137514.3|137769.3|137679.3|137835.6|137745.6|137588.2|137498.2|6865
1622462400000|2021-05-31 12:00:00|137764.7|137674.7|137629.5|137539.5|137813.3|137723.3|137603.5|137513.5|6574
1622466000000|2021-05-31 13:00:00|137626.3|137536.3|137551.4|137421.4|137627.8|137537.8|137450.1|137360.1|7132
1622469600000|2021-05-31 14:00:00|137530.8|137440.8|137233|137143|137572.7|137482.7|137219.7|137096.6|7147
1622473200000|2021-05-31 15:00:00|137237.9|137147.9|137504.4|137414.4|137636.6|137523.1|137197.1|137107.1|7200
1622476800000|2021-05-31 16:00:00|137505.8|137415.8|137515.4|137385.4|137560.8|137433.7|137479.2|137369.9|5808
1622480400000|2021-05-31 17:00:00|137521.9|137391.9|137439.8|137309.8|137521.9|137409.8|137351|137221|3051
1622484000000|2021-05-31 18:00:00|137442.8|137312.8|137454.3|137324.3|137502.2|137372.2|137373.3|137243.3|2685
1622487600000|2021-05-31 19:00:00|137445.6|137315.6|137445.9|137315.9|137503.2|137373.2|137392.5|137277.5|2920
1622491200000|2021-05-31 20:00:00|137463.5|137333.5|137513.5|137271.5|137536.1|137406.1|137390|137213.4|3136
1622494800000|2021-05-31 21:00:00|137493.1|137251.1|137448.3|137206.3|137555.4|137373.5|137354.7|137112.7|1152
1622498400000|2021-05-31 22:00:00|137549.6|137307.6|137316.6|137074.6|137549.6|137329.8|137187|137006.2|6048
1622502000000|2021-05-31 23:00:00|137317|137075|137288.1|137158.1|137391.4|137203.7|137235.2|137068.5|4013
1622505600000|2021-06-01 00:00:00|137287.9|137157.9|137318.1|137188.1|137354.4|137225.2|137246.1|137132.1|5242
1622509200000|2021-06-01 01:00:00|137314.6|137184.6|137174.4|137044.4|137350.9|137220.9|137107.5|136991|6132
1622512800000|2021-06-01 02:00:00|137175.6|137045.6|137195.5|137065.5|137256.2|137126.2|137131.9|137011.4|5044
1622516400000|2021-06-01 03:00:00|137195.2|137065.2|137273.7|137143.7|137316.8|137186.8|137143.5|137031.9|4780
1622520000000|2021-06-01 04:00:00|137274.3|137144.3|137183.6|137053.6|137287.2|137157.2|137137.1|137012.3|4739
1622523600000|2021-06-01 05:00:00|137185.5|137055.5|137231.2|137101.2|137280.2|137151.1|137170.9|137048.6|5095
1622527200000|2021-06-01 06:00:00|137231.9|137101.9|137119.9|137029.9|137402.5|137279.4|137048.7|136958.7|7883
1622530800000|2021-06-01 07:00:00|137120.8|137030.8|137200.3|137110.3|137310.4|137220.4|136836.3|136746.3|8525
1622534400000|2021-06-01 08:00:00|137201.2|137111.2|137488.4|137398.4|137584.3|137494.3|137069.8|136979.8|9029
1622538000000|2021-06-01 09:00:00|137497.4|137407.4|137563.9|137473.9|137726.9|137636.9|137378|137288|7598
1622541600000|2021-06-01 10:00:00|137566.3|137476.3|137854.6|137764.6|137858.4|137768.4|137565.4|137475.4|7494
1622545200000|2021-06-01 11:00:00|137854.4|137764.4|137725.3|137635.3|137898.1|137808.1|137590.9|137500.9|7021
1622548800000|2021-06-01 12:00:00|137726.8|137636.8|137887|137797|138000.2|137910.2|137654.9|137564.9|7708
1622552400000|2021-06-01 13:00:00|137890|137800|137806.1|137676.1|138041.3|137951.3|137620.6|137530.6|8770
1622556000000|2021-06-01 14:00:00|137808.7|137678.7|137603.4|137513.4|137955.8|137865.8|137526.2|137436.2|10046
1622559600000|2021-06-01 15:00:00|137602.3|137512.3|137628|137538|137777.9|137687.9|137519.1|137429.1|9090
1622563200000|2021-06-01 16:00:00|137627.6|137537.6|137542.3|137452.3|137696.6|137606.6|137522.1|137432.1|5738
1622566800000|2021-06-01 17:00:00|137541.6|137451.6|137531.7|137441.7|137600.6|137510.6|137463.1|137373.1|6584
1622570400000|2021-06-01 18:00:00|137531.2|137441.2|137517.4|137427.4|137570.7|137476.3|137434.6|137325.4|6153
1622574000000|2021-06-01 19:00:00|137519.5|137429.5|137671.6|137581.6|137681.2|137591.2|137504|137392.7|7294
1622577600000|2021-06-01 20:00:00|137670|137580|137658.2|137416.2|137710.6|137604.9|137502.8|137381.5|5071
1622581200000|2021-06-01 21:00:00|137679.3|137437.3|137623|137493|137772|137530|137405.6|137163.6|1454
1622584800000|2021-06-01 22:00:00|137581.8|137451.8|137647.8|137517.8|137744.7|137568.7|137565.1|137375.4|2776
1622588400000|2021-06-01 23:00:00|137647.4|137517.4|137679.5|137549.5|137695.8|137560.4|137635.1|137466.6|2819
1622592000000|2021-06-02 00:00:00|137679.8|137549.8|137593.6|137463.6|137691.1|137561.1|137475.6|137356.5|5033
1622595600000|2021-06-02 01:00:00|137593.9|137463.9|137544|137414|137600.1|137470.1|137511.3|137381.3|6580
1622599200000|2021-06-02 02:00:00|137545.5|137415.5|137581.7|137451.7|137589.9|137468.7|137503.3|137373.3|6824
1622602800000|2021-06-02 03:00:00|137582.3|137452.3|137551.8|137421.8|137597.8|137468.9|137488.5|137360.5|7028
1622606400000|2021-06-02 04:00:00|137551.6|137421.6|137715|137585|137734.1|137604.1|137516.5|137398.7|6750
1622610000000|2021-06-02 05:00:00|137713.4|137583.4|137849|137719|137874.7|137744.7|137679.1|137567|4860
1622613600000|2021-06-02 06:00:00|137823.1|137733.1|138079.2|137989.2|138241.6|138143.1|137809.4|137697.7|7424
1622617200000|2021-06-02 07:00:00|138082.8|137992.8|137892.1|137802.1|138217.5|138127.5|137659.3|137569.3|8509
1622620800000|2021-06-02 08:00:00|137894.1|137804.1|137829.9|137739.9|138014.2|137924.2|137658.5|137568.5|8362
1622624400000|2021-06-02 09:00:00|137827.3|137737.3|137520.3|137430.3|137880|137790|137500.3|137410.3|7111
1622628000000|2021-06-02 10:00:00|137537|137447|137555.2|137465.2|137657.5|137567.5|137456.1|137366.1|6849
1622631600000|2021-06-02 11:00:00|137546.8|137456.8|137384.6|137294.6|137768|137678|137341.3|137251.3|7970
1622635200000|2021-06-02 12:00:00|137387|137297|137167.7|137077.7|137390.7|137300.7|137069|136979|8075
1622638800000|2021-06-02 13:00:00|137168.7|137078.7|136826.7|136736.7|137170.5|137080.5|136714.9|136624.9|8635
1622642400000|2021-06-02 14:00:00|136826|136736|136620.8|136530.8|136826|136736|136522.2|136432.2|8140
1622646000000|2021-06-02 15:00:00|136617|136527|135732.8|135642.8|136617.2|136527.2|135632.3|135529.4|9014
1622649600000|2021-06-02 16:00:00|135727|135637|135593|135503|135745.2|135655.2|135585.7|135486.5|6640
1622653200000|2021-06-02 17:00:00|135592.3|135502.3|135329.4|135239.4|135601.5|135511.5|135298.8|135208.8|6768
1622656800000|2021-06-02 18:00:00|135330|135240|135238.8|135148.8|135370.2|135245.5|135151.9|135060.2|6193
1622660400000|2021-06-02 19:00:00|135239|135149|135262.5|135132.5|135331.8|135206|135214.6|135088.4|6117
1622664000000|2021-06-02 20:00:00|135262.2|135132.2|135318.4|135076.4|135388|135262.5|135224.9|135064.1|4591
1622667600000|2021-06-02 21:00:00|135317.2|135075.2|135319.5|135077.5|135379.4|135162.7|135213.4|135034.2|1565
1622671200000|2021-06-02 22:00:00|135299.3|135057.3|135267.4|135137.4|135383|135177.9|135223.1|135038.5|4315
1622674800000|2021-06-02 23:00:00|135268.4|135138.4|135261.6|135131.6|135332.2|135202.2|135212.6|135082.6|4231
1622678400000|2021-06-03 00:00:00|135263.1|135133.1|135201.2|135071.2|135268.5|135138.5|135183.3|135057|4324
1622682000000|2021-06-03 01:00:00|135201.7|135071.7|135333.5|135203.5|135345.3|135215.3|135192.1|135062.1|5564
1622685600000|2021-06-03 02:00:00|135329.9|135199.9|135233.4|135103.4|135335.4|135227.1|135191.3|135077.4|5485
1622689200000|2021-06-03 03:00:00|135233.3|135103.3|135165.3|135035.3|135258.6|135155.3|135152|135026.9|5686
1622692800000|2021-06-03 04:00:00|135166.2|135036.2|135192.1|135062.1|135209.9|135079.9|135132.1|135003.2|5072
1622696400000|2021-06-03 05:00:00|135196.4|135066.4|135456.8|135326.8|135588|135458|135170.8|135055.8|5675
1622700000000|2021-06-03 06:00:00|135459.2|135329.2|135484.9|135394.9|135597.3|135506.6|135350.2|135220.2|7253
1622703600000|2021-06-03 07:00:00|135481.9|135391.9|135666|135576|135809.4|135719.4|135445.6|135355.6|8082
1622707200000|2021-06-03 08:00:00|135680.5|135590.5|135632.2|135542.2|135728.1|135638.1|135017.7|134927.7|8285
1622710800000|2021-06-03 09:00:00|135626.6|135536.6|135448|135358|135709.6|135619.6|135282.7|135192.7|7917
1622714400000|2021-06-03 10:00:00|135446.7|135356.7|135549.7|135459.7|135782.4|135692.4|135330.9|135240.9|7815
1622718000000|2021-06-03 11:00:00|135543.4|135453.4|135536.2|135446.2|135610.7|135520.7|135119.6|135029.6|8021
1622721600000|2021-06-03 12:00:00|135536.9|135446.9|136192.1|136102.1|136237.4|136147.4|135490.7|135400.7|9932
1622725200000|2021-06-03 13:00:00|136184.7|136094.7|136335.5|136205.5|136534.1|136444.1|136003.1|135913.1|8995
1622728800000|2021-06-03 14:00:00|136331.1|136201.1|136069.6|135979.6|136484.1|136394.1|136005.7|135915.7|10213
1622732400000|2021-06-03 15:00:00|136070.6|135980.6|136508.2|136418.2|136585.3|136495.3|136036.7|135946.7|9149
1622736000000|2021-06-03 16:00:00|136507.7|136417.7|136450.7|136360.7|136547.9|136457.9|136327.1|136237.1|8320
1622739600000|2021-06-03 17:00:00|136450.8|136360.8|136558.5|136468.5|136610.1|136520.1|136445.9|136355.9|7558
1622743200000|2021-06-03 18:00:00|136558|136468|136561|136471|136600.2|136508.7|136422.5|136330|7347
1622746800000|2021-06-03 19:00:00|136558.4|136468.4|136476|136346|136599.3|136488.5|136416.7|136305.9|6943
1622750400000|2021-06-03 20:00:00|136477.2|136347.2|136520.8|136278.8|136543.5|136419|136257.6|136015.6|3697
1622754000000|2021-06-03 21:00:00|136493.3|136251.3|136489.9|136247.9|136560.3|136389.7|136424.8|136197|1459
1622757600000|2021-06-03 22:00:00|136554.6|136343|136418|136176|136554.6|136345.5|136129.8|135887.8|4219
1622761200000|2021-06-03 23:00:00|136415.3|136173.3|136308.8|136178.8|136415.3|136263.3|136285.7|136148.3|4226
1622764800000|2021-06-04 00:00:00|136313.6|136183.6|136340.1|136210.1|136457.2|136327.2|136280.8|136150.8|7265
1622768400000|2021-06-04 01:00:00|136340.5|136210.5|136397.3|136267.3|136463.3|136337.9|136279.5|136161.3|7060
1622772000000|2021-06-04 02:00:00|136398.2|136268.2|136350.2|136220.2|136408.8|136278.8|136269.4|136139.4|5724
1622775600000|2021-06-04 03:00:00|136350.9|136220.9|136359.2|136229.2|136393.8|136263.8|136277.2|136147.2|5138
1622779200000|2021-06-04 04:00:00|136358.4|136228.4|136331.6|136201.6|136375.7|136245.7|136258.5|136128.5|5482
1622782800000|2021-06-04 05:00:00|136332.7|136202.7|136542.3|136412.3|136559.5|136429.5|136321.2|136202.7|6165
1622786400000|2021-06-04 06:00:00|136524.1|136434.1|136381.2|136291.2|136617.4|136510.5|136368.3|136278.3|7571
1622790000000|2021-06-04 07:00:00|136386.7|136296.7|136788.5|136698.5|136795.9|136705.9|136269.1|136179.1|8184
1622793600000|2021-06-04 08:00:00|136793.5|136703.5|136811.2|136721.2|136932|136842|136665.5|136575.5|7745
1622797200000|2021-06-04 09:00:00|136806.4|136716.4|136700.2|136610.2|136927.3|136837.3|136556.5|136466.5|7005
1622800800000|2021-06-04 10:00:00|136700.1|136610.1|136752.1|136662.1|136786.6|136696.6|136611|136521|6334
1622804400000|2021-06-04 11:00:00|136752.7|136662.7|136655|136565|136838.4|136748.4|136609.5|136519.5|7157
1622808000000|2021-06-04 12:00:00|136658.7|136568.7|135463.9|135373.9|136933.9|136737.6|135300.5|135192.9|10286
1622811600000|2021-06-04 13:00:00|135464.6|135374.6|135208.3|135078.3|135564.2|135452.5|134991|134901|8672
1622815200000|2021-06-04 14:00:00|135213.3|135083.3|135016.4|134926.4|135317.9|135227.9|134906.5|134805.2|8856
1622818800000|2021-06-04 15:00:00|135019.3|134929.3|134611.5|134521.5|135035.2|134945.2|134539.8|134449.8|8113
1622822400000|2021-06-04 16:00:00|134609.6|134519.6|134431.6|134341.6|134627.9|134537.9|134306.9|134216.9|7072
1622826000000|2021-06-04 17:00:00|134431.7|134341.7|134313.5|134223.5|134481.6|134391.6|134309.7|134219.7|6535
1622829600000|2021-06-04 18:00:00|134313.3|134223.3|134219.6|134129.6|134332.1|134242.1|134206|134098.6|6793
1622833200000|2021-06-04 19:00:00|134221.8|134131.8|134280|134190|134350.7|134248.1|134217.3|134106.4|8306
1622836800000|2021-06-04 20:00:00|134298.4|134168.4|134438.4|134196.4|134571.1|134329.1|134271.3|134160.3|4024
1623009600000|2021-06-06 20:00:00|134421|134129|134349.8|134052.8|134421|134129|134348.5|134051.5|3
1623013200000|2021-06-06 21:00:00|134348.5|134051.5|134433.7|134191.7|134659.7|134417.7|134299.8|134002.8|2312
1623016800000|2021-06-06 22:00:00|134425.9|134183.9|134377|134135|134516.5|134356.6|134278.4|134088.9|8055
1623020400000|2021-06-06 23:00:00|134384.3|134142.3|134292.9|134162.9|134459.9|134258.3|134284.8|134126.7|7371
1623024000000|2021-06-07 00:00:00|134292.2|134162.2|134382.5|134252.5|134424|134297.3|134266.2|134136.2|4534
1623027600000|2021-06-07 01:00:00|134389|134259|134460.5|134330.5|134478.4|134348.4|134317.2|134201.7|4918
1623031200000|2021-06-07 02:00:00|134460.2|134330.2|134428.2|134298.2|134502.1|134372.1|134421.8|134291.8|4754
1623034800000|2021-06-07 03:00:00|134428.9|134298.9|134320.4|134190.4|134428.9|134298.9|134315.9|134185.9|6593
1623038400000|2021-06-07 04:00:00|134317.6|134187.6|134227.1|134097.1|134347.3|134221.7|134195.4|134065.4|5098
1623042000000|2021-06-07 05:00:00|134228.4|134098.4|134280.6|134150.6|134367.9|134254.2|134181.8|134070.9|4779
1623045600000|2021-06-07 06:00:00|134279.5|134149.5|134589.2|134499.2|134638.8|134548.8|134264.7|134134.7|7662
1623049200000|2021-06-07 07:00:00|134593.2|134503.2|134764|134674|134845.7|134755.7|134486|134396|8086
1623052800000|2021-06-07 08:00:00|134768|134678|134569|134479|135032.1|134942.1|134560.1|134470.1|8033
1623056400000|2021-06-07 09:00:00|134567.7|134477.7|134943.2|134853.2|135006.9|134916.9|134567.7|134477.7|7322
1623060000000|2021-06-07 10:00:00|134941.9|134851.9|134900.4|134810.4|135135.8|135045.8|134831.9|134741.9|7768
1623063600000|2021-06-07 11:00:00|134905.6|134815.6|134595.7|134505.7|134916.4|134826.4|134579.4|134489.4|7781
1623067200000|2021-06-07 12:00:00|134590.8|134500.8|135012.2|134922.2|135122.6|135032.6|134580.2|134490.2|10045
1623070800000|2021-06-07 13:00:00|135012.9|134922.9|135254.3|135164.3|135460.2|135370.2|134947.3|134857.3|8882
1623074400000|2021-06-07 14:00:00|135256.4|135166.4|135238.8|135148.8|135456.2|135366.2|135132.9|135042.9|8921
1623078000000|2021-06-07 15:00:00|135235.2|135145.2|135101.5|135011.5|135301.1|135211.1|135070.8|134980.8|8439
1623081600000|2021-06-07 16:00:00|135099.6|135009.6|135289.8|135199.8|135292.8|135202.8|134997.2|134907.2|7153
1623085200000|2021-06-07 17:00:00|135289.6|135199.6|135354.2|135264.2|135377.6|135287.6|135260.9|135170.9|6652
1623088800000|2021-06-07 18:00:00|135353.9|135263.9|135385.7|135295.7|135399|135309|135286.7|135196.7|5742
1623092400000|2021-06-07 19:00:00|135385.3|135295.3|135351.7|135221.7|135447.9|135344.7|135313.3|135203.9|5763
1623096000000|2021-06-07 20:00:00|135352.9|135222.9|135222.2|134980.2|135444.7|135342|135157.3|134915.3|3950
1623099600000|2021-06-07 21:00:00|135229|134987|135331.6|135089.6|135561.9|135319.9|135117.7|134875.7|1806
1623103200000|2021-06-07 22:00:00|135310.5|135068.5|135329.6|135199.6|135421.6|135257.7|135215.8|134985.3|4245
1623106800000|2021-06-07 23:00:00|135326.7|135196.7|135397.6|135267.6|135419.1|135289.1|135308.3|135178.3|4014
1623110400000|2021-06-08 00:00:00|135397.8|135267.8|135408.4|135278.4|135424.5|135294.5|135305|135195|6856
1623114000000|2021-06-08 01:00:00|135407.4|135277.4|135401.3|135271.3|135425.8|135306.7|135349.3|135219.3|7511
1623117600000|2021-06-08 02:00:00|135400|135270|135422.2|135292.2|135441.5|135321.4|135361.9|135241.8|8892
1623121200000|2021-06-08 03:00:00|135422.8|135292.8|135399.6|135269.6|135441.2|135323.3|135375|135263.3|8480
1623124800000|2021-06-08 04:00:00|135399.5|135269.5|135403.3|135273.3|135442.5|135312.5|135395|135265|8412
1623128400000|2021-06-08 05:00:00|135403.2|135273.2|135590.1|135460.1|135628.4|135498.4|135329.8|135212.7|7965
1623132000000|2021-06-08 06:00:00|135593.6|135463.6|135636.5|135546.5|135818.5|135728.5|135469.7|135349.8|8800
1623135600000|2021-06-08 07:00:00|135650.4|135520.4|135804.4|135714.4|135928.7|135838.7|135471.1|135381.1|9073
1623139200000|2021-06-08 08:00:00|135799.5|135709.5|135595.3|135505.3|136118.6|136028.6|135554|135464|9027
1623142800000|2021-06-08 09:00:00|135594.6|135504.6|135923.4|135833.4|136014.8|135924.8|135404.1|135274.1|8732
1623146400000|2021-06-08 10:00:00|135919.1|135829.1|135621.7|135531.7|136020.9|135930.9|135577.4|135487.4|9195
1623150000000|2021-06-08 11:00:00|135621.3|135531.3|135361.4|135271.4|135873.3|135783.3|135268.8|135162.6|9077
1623153600000|2021-06-08 12:00:00|135364.3|135274.3|135478.6|135388.6|135569.7|135479.7|134927.6|134837.6|9316
1623157200000|2021-06-08 13:00:00|135458.3|135368.3|135866.8|135776.8|135928.5|135821.7|135380.4|135290.4|9345
1623160800000|2021-06-08 14:00:00|135863.2|135773.2|135805.5|135715.5|135993.6|135903.6|135672.9|135582.9|9113
1623164400000|2021-06-08 15:00:00|135804.1|135714.1|135840.1|135750.1|135856.7|135766.7|135640.3|135550.3|8048
1623168000000|2021-06-08 16:00:00|135842.4|135752.4|135916|135826|135975|135885|135831.9|135741.9|6753
1623171600000|2021-06-08 17:00:00|135917|135827|135882.7|135792.7|135969.7|135879.7|135821|135731|5948
1623175200000|2021-06-08 18:00:00|135882.2|135792.2|135613.2|135523.2|135902.2|135804.3|135612.9|135522.9|5536
1623178800000|2021-06-08 19:00:00|135612.8|135522.8|135717|135627|135832.4|135721.1|135564.2|135460.6|7203
1623182400000|2021-06-08 20:00:00|135739.1|135609.1|135867.6|135625.6|135941.7|135794.9|135689.6|135578|4301
1623186000000|2021-06-08 21:00:00|135877.4|135635.4|135862|135620|135925.4|135683.4|135716.5|135491.3|1731
1623189600000|2021-06-08 22:00:00|135863.6|135621.6|135781.1|135651.1|135934.8|135759.1|135745.8|135569.3|6227
1623193200000|2021-06-08 23:00:00|135775.9|135645.9|135803.5|135673.5|135883.8|135753.8|135775.9|135645.9|5926
1623196800000|2021-06-09 00:00:00|135799.8|135669.8|135915.7|135785.7|135944.2|135814.2|135793|135663|5229
1623200400000|2021-06-09 01:00:00|135916|135786|135912.5|135782.5|135960.8|135830.8|135823.2|135695.3|6231
1623204000000|2021-06-09 02:00:00|135911.8|135781.8|135812.3|135682.3|135959.9|135829.9|135808.8|135678.8|6481
1623207600000|2021-06-09 03:00:00|135812.5|135682.5|135868.2|135738.2|135892.9|135762.9|135751|135660.6|5091
1623211200000|2021-06-09 04:00:00|135869.8|135739.8|135877.2|135747.2|135899|135769|135821.7|135691.7|5851
1623214800000|2021-06-09 05:00:00|135877.1|135747.1|135768.6|135638.6|135885.3|135761.6|135754.1|135624.1|6665
1623218400000|2021-06-09 06:00:00|135769.9|135639.9|135814.4|135724.4|135944.9|135854.9|135667.1|135577.1|8654
1623222000000|2021-06-09 07:00:00|135812.7|135722.7|135394.6|135304.6|135903.7|135813.7|135356.7|135266.7|8488
1623225600000|2021-06-09 08:00:00|135394|135304|135573.5|135483.5|135624.5|135534.5|135249.9|135159.9|8654
1623229200000|2021-06-09 09:00:00|135571|135481|135697.2|135607.2|135773.5|135683.5|135561.7|135471.7|7172
1623232800000|2021-06-09 10:00:00|135696.4|135606.4|135350.6|135260.6|135706|135616|135322.2|135232.2|6721
1623236400000|2021-06-09 11:00:00|135348.8|135258.8|135544.8|135454.8|135762.4|135672.4|135332.4|135242.4|7964
1623240000000|2021-06-09 12:00:00|135544.5|135454.5|135632.7|135542.7|135794.9|135704.9|135498.3|135408.3|8430
1623243600000|2021-06-09 13:00:00|135637|135547|135841.7|135751.7|135911.4|135821.4|135480|135390|8158
1623247200000|2021-06-09 14:00:00|135862.2|135732.2|136394.8|136304.8|136566.4|136476.4|135768.6|135678.6|9819
1623250800000|2021-06-09 15:00:00|136393.7|136303.7|136793.6|136703.6|136901.8|136811.8|136390.1|136300.1|8760
1623254400000|2021-06-09 16:00:00|136793.4|136703.4|137478.7|137348.7|137734.3|137604.3|136772.7|136682.7|7755
1623258000000|2021-06-09 17:00:00|137477.6|137347.6|137229.9|137099.9|137507.3|137378.8|137198|137096.6|6784
1623261600000|2021-06-09 18:00:00|137229.7|137099.7|137147.3|137017.3|137317.6|137187.6|137134.6|137004.6|4596
1623265200000|2021-06-09 19:00:00|137183.5|137053.5|137450.7|137320.7|137511|137381|137169.9|137039.9|8614
1623268800000|2021-06-09 20:00:00|137448.9|137318.9|137549|137307|137614.4|137393.4|137327.3|137197.3|5839
1623272400000|2021-06-09 21:00:00|137565.6|137323.6|137389.5|137080.5|137565.6|137323.6|137250.5|137008.5|2092
1623276000000|2021-06-09 22:00:00|137383.3|137074.8|137433.6|137303.6|137552.3|137352|137291.9|137039.9|5295
1623279600000|2021-06-09 23:00:00|137433.8|137303.8|137417.9|137287.9|137504.5|137374.5|137414.5|137257.7|3077
1623283200000|2021-06-10 00:00:00|137425.3|137295.3|137473.4|137343.4|137480.7|137350.7|137320.1|137190.1|6425
1623286800000|2021-06-10 01:00:00|137473.3|137343.3|137443.4|137313.4|137496|137366|137361.7|137231.7|7662
1623290400000|2021-06-10 02:00:00|137443.2|137313.2|137448.2|137318.2|137468.4|137338.4|137431.4|137301.4|6952
1623294000000|2021-06-10 03:00:00|137449.1|137319.1|137415.9|137285.9|137472.5|137342.5|137382.2|137252.2|7290
1623297600000|2021-06-10 04:00:00|137417.1|137287.1|137430.6|137300.6|137445.7|137315.7|137404.3|137274.3|5885
1623301200000|2021-06-10 05:00:00|137430.9|137300.9|137423.8|137293.8|137451.7|137321.7|137386.1|137262.4|7533
1623304800000|2021-06-10 06:00:00|137435|137305|137312.7|137222.7|137731.7|137601.7|137307.1|137217.1|8991
1623308400000|2021-06-10 07:00:00|137311.2|137221.2|136971.9|136881.9|137373.5|137282.2|136897|136807|9587
1623312000000|2021-06-10 08:00:00|136971.5|136881.5|136677.2|136547.2|137018.4|136918.6|136632.5|136523|7834
1623315600000|2021-06-10 09:00:00|136677.1|136547.1|136341.9|136211.9|136677.1|136567.9|136260.3|136158.5|8239
1623319200000|2021-06-10 10:00:00|136342.1|136212.1|136641.2|136511.2|136645.6|136553.9|136254.8|136152.6|7456
1623322800000|2021-06-10 11:00:00|136644.8|136514.8|136455.5|136325.5|136761|136671|136367.1|136245.9|8246
1623326400000|2021-06-10 12:00:00|136454|136324|136083.8|135953.8|136947.3|136817.3|135990.7|135860.7|11435
1623330000000|2021-06-10 13:00:00|136068.2|135938.2|136249.5|136159.5|136636.2|136506.2|136004.6|135874.6|10189
1623333600000|2021-06-10 14:00:00|136250.2|136160.2|136374.1|136244.1|136487|136371.4|135857|135761.4|10212
1623337200000|2021-06-10 15:00:00|136381.5|136251.5|136112|135982|136507.8|136393.9|135974.7|135852.2|9601
1623340800000|2021-06-10 16:00:00|136109.9|135979.9|136042.7|135912.7|136249.5|136138.5|136007.4|135878.8|8541
1623344400000|2021-06-10 17:00:00|136041.1|135911.1|136045.4|135915.4|136105.6|135975.6|135837.1|135724.2|8520
1623348000000|2021-06-10 18:00:00|136049.1|135919.1|135956.9|135826.9|136207|136097.2|135936.3|135819.3|8426
1623351600000|2021-06-10 19:00:00|135945.2|135815.2|136055.5|135925.5|136067.7|135937.7|135768.1|135642.5|7897
1623355200000|2021-06-10 20:00:00|136052.6|135922.6|136288.8|135979.8|136295.2|135986.2|135890.1|135760.1|3935
1623358800000|2021-06-10 21:00:00|136283.4|135974.4|136159.4|135858.8|136320.9|136011.9|136055.5|135808.5|1661
1623362400000|2021-06-10 22:00:00|136152.3|135843.3|136060.2|135930.2|136322|136026.9|136055.1|135828.2|4809
1623366000000|2021-06-10 23:00:00|136065.6|135935.6|136028.9|135898.9|136089.3|135959.3|136013.1|135883.1|4094
1623369600000|2021-06-11 00:00:00|136011.7|135881.7|135945.1|135815.1|136017.3|135887.3|135918.2|135788.2|6931
1623373200000|2021-06-11 01:00:00|135945.4|135815.4|135857.4|135727.4|135973.6|135843.6|135841|135711|7158
1623376800000|2021-06-11 02:00:00|135857.6|135727.6|135867.9|135737.9|135916.3|135786.3|135855.8|135725.8|6103
1623380400000|2021-06-11 03:00:00|135868|135738|135863.2|135733.2|135881.7|135751.7|135845.9|135715.9|6626
1623384000000|2021-06-11 04:00:00|135859.3|135729.3|135846.5|135716.5|135877.1|135747.1|135816.5|135686.5|5475
1623387600000|2021-06-11 05:00:00|135839.6|135709.6|135975.7|135845.7|136006.4|135876.4|135832.5|135702.5|7413
1623391200000|2021-06-11 06:00:00|135975.9|135845.9|135511.8|135421.8|135993.5|135863.5|135448.5|135318.5|8223
1623394800000|2021-06-11 07:00:00|135513.4|135423.4|135491.4|135361.4|135584.9|135494.9|135266.7|135176.7|8626
1623398400000|2021-06-11 08:00:00|135492|135362|135700.3|135610.3|135924.6|135814|135359.4|135233.2|9492
1623402000000|2021-06-11 09:00:00|135701.4|135611.4|135918.6|135828.6|135947.7|135836.4|135577.7|135471.8|7398
1623405600000|2021-06-11 10:00:00|135920.6|135830.6|135682.8|135592.8|136083.6|135980.4|135593.1|135484.4|8306
1623409200000|2021-06-11 11:00:00|135683.7|135593.7|135783.6|135693.6|135883.3|135776.9|135632.4|135532.6|8557
1623412800000|2021-06-11 12:00:00|135784.1|135694.1|136262.4|136132.4|136280.1|136166.6|135732.9|135631.5|9369
1623416400000|2021-06-11 13:00:00|136261.1|136131.1|136770.1|136640.1|136807|136712.3|136147.9|136036.6|9708
1623420000000|2021-06-11 14:00:00|136770.9|136640.9|136925|136835|137060.1|136968.4|136687.7|136575.9|9918
1623423600000|2021-06-11 15:00:00|136929.1|136839.1|137395.2|137305.2|137548.1|137437|136884.1|136781.7|9866
1623427200000|2021-06-11 16:00:00|137393.5|137303.5|137492.8|137362.8|137692.4|137585.8|137389.2|137271.9|7685
1623430800000|2021-06-11 17:00:00|137490.6|137360.6|137413.2|137283.2|137608.6|137498.1|137412.8|137282.8|7676
1623434400000|2021-06-11 18:00:00|137414|137284|137476.4|137346.4|137563.3|137457.8|137360.6|137242.1|6991
1623438000000|2021-06-11 19:00:00|137475.5|137345.5|137361.7|137231.7|137530.5|137400.5|137359.3|137229.3|6288
1623441600000|2021-06-11 20:00:00|137360.4|137230.4|137312.6|137003.6|137566.5|137327.9|137002.6|136693.6|4434
1623614400000|2021-06-13 20:00:00|137580.5|137216.5|137607.1|137243.1|137658.5|137294.5|137501.5|137137.5|146
1623618000000|2021-06-13 21:00:00|137581.5|137217.5|137540.5|137231.5|137719.6|137355.6|137494.7|137162.3|1144
1623621600000|2021-06-13 22:00:00|137505.6|137196.6|137147.3|136838.3|137628.2|137373|137012|136703|7524
1623625200000|2021-06-13 23:00:00|137148|136839|137274.8|137144.8|137599.6|137290.6|137143.1|136834.1|4739
1623628800000|2021-06-14 00:00:00|137272.9|137142.9|137321|137191|137355.3|137220.7|137256|137117|5019
1623632400000|2021-06-14 01:00:00|137321.3|137191.3|137453.7|137183.8|137577.3|137447.3|137317.1|137141.1|6817
1623636000000|2021-06-14 02:00:00|137454.9|137182.7|137403.7|137161.1|137583.9|137319|137374|137137|7841
1623639600000|2021-06-14 03:00:00|137399.6|137162.5|137508.7|137279.6|137549.7|137304.4|137324.9|137131.8|4641
1623643200000|2021-06-14 04:00:00|137510.6|137279.3|137357|137227|137538.5|137330.4|137343.4|137161.4|5454
1623646800000|2021-06-14 05:00:00|137356.4|137226.4|137245.2|137115.2|137463.4|137333.4|137209.2|137079.2|5528
1623650400000|2021-06-14 06:00:00|137243.8|137113.8|137300.5|137170.5|137592.7|137462.7|137171|137041|9120
1623654000000|2021-06-14 07:00:00|137298.2|137168.2|137124.3|137034.3|137573.2|137445.3|137065.7|136953.4|9761
1623657600000|2021-06-14 08:00:00|137124.6|137034.6|137941.3|137811.3|138064.5|137936.8|137119.1|137010.6|8809
1623661200000|2021-06-14 09:00:00|137940.7|137810.7|137780.3|137690.3|138004.7|137880.1|137584.1|137494.1|9577
1623664800000|2021-06-14 10:00:00|137780.2|137690.2|137750.5|137660.5|138065.3|137975.3|137673|137583|9080
1623668400000|2021-06-14 11:00:00|137754.2|137664.2|137973.4|137883.4|138020.3|137930.3|137507.4|137417.4|8421
1623672000000|2021-06-14 12:00:00|137971|137881|137827.6|137737.6|138101.5|138011.5|137823.1|137733.1|8779
1623675600000|2021-06-14 13:00:00|137828.7|137738.7|137516.7|137426.7|137841.9|137751.9|137366.1|137276.1|8954
1623679200000|2021-06-14 14:00:00|137519.1|137429.1|137161.2|137071.2|137675.9|137585.9|137149.2|137059.2|9450
1623682800000|2021-06-14 15:00:00|137162.2|137072.2|137546.5|137456.5|137549.3|137459.3|137115|137025|9388
1623686400000|2021-06-14 16:00:00|137542.1|137452.1|137699.2|137609.2|137801.7|137711.7|137446.5|137356.5|7837
1623690000000|2021-06-14 17:00:00|137698.3|137608.3|137763.2|137673.2|137831.8|137741.8|137681.3|137591.3|9058
1623693600000|2021-06-14 18:00:00|137763|137673|137924.8|137834.8|137979.8|137889.8|137749|137659|9346
1623697200000|2021-06-14 19:00:00|137926.9|137836.9|137765.6|137675.6|137932.3|137842.3|137711.5|137621.5|7906
1623700800000|2021-06-14 20:00:00|137763.2|137673.2|137866.4|137736.4|137909.6|137769.3|137728.3|137638.3|4081
1623704400000|2021-06-14 21:00:00|137873.7|137743.7|137917.9|137787.9|138035.5|137849.7|137872.4|137605.7|1609
1623708000000|2021-06-14 22:00:00|137910.7|137780.7|137781.8|137651.8|138021.8|137846.5|137684.3|137460.6|5065
1623711600000|2021-06-14 23:00:00|137784.2|137654.2|137800.5|137710.5|137854.4|137724.4|137742.2|137616.4|4060
1623715200000|2021-06-15 00:00:00|137793.9|137703.9|137829.8|137699.8|137931.3|137820|137727.4|137597.4|6520
1623718800000|2021-06-15 01:00:00|137832.7|137702.7|137879.4|137749.4|137894.8|137778.1|137794.6|137666.3|9760
1623722400000|2021-06-15 02:00:00|137878.5|137748.5|137848.6|137718.6|137910.5|137791.8|137804.1|137674.1|7024
1623726000000|2021-06-15 03:00:00|137851.5|137721.5|137873.4|137743.4|137958.8|137828.8|137756.8|137626.8|5211
1623729600000|2021-06-15 04:00:00|137874.7|137744.7|137882.2|137752.2|137891.8|137774.9|137845.5|137715.5|4523
1623733200000|2021-06-15 05:00:00|137876.9|137746.9|137654.4|137524.4|137895.5|137774.5|137642.9|137512.9|4516
1623736800000|2021-06-15 06:00:00|137651|137521|137585.6|137495.6|137706|137583.2|137399.5|137309.5|8591
1623740400000|2021-06-15 07:00:00|137591.8|137501.8|137321.3|137231.3|137673|137583|137148.4|137058.4|9010
1623744000000|2021-06-15 08:00:00|137321|137231|137538.7|137448.7|137685|137595|137250.1|137160.1|8858
1623747600000|2021-06-15 09:00:00|137542|137452|138007.3|137917.3|138017.2|137927.2|137542|137452|8069
1623751200000|2021-06-15 10:00:00|138012.9|137922.9|138046.7|137956.7|138220.8|138130.8|137904.2|137814.2|8064
1623754800000|2021-06-15 11:00:00|138048.5|137958.5|137985|137895|138160.5|138070.5|137919.4|137829.4|8433
1623758400000|2021-06-15 12:00:00|137988.7|137898.7|137837.8|137747.8|138009.9|137919.9|137614.8|137441.8|9520
1623762000000|2021-06-15 13:00:00|137835.9|137745.9|137957.1|137867.1|138070.8|137980.8|137731.4|137641.4|8753
1623765600000|2021-06-15 14:00:00|137963.3|137873.3|138116.5|138026.5|138280.4|138190.4|137918.5|137828.5|9728
1623769200000|2021-06-15 15:00:00|138118.3|138028.3|138461.2|138371.2|138616.8|138526.8|138091|138001|8475
1623772800000|2021-06-15 16:00:00|138458.9|138368.9|138068.7|137978.7|138467.9|138377.9|138016.8|137926.8|7750
1623776400000|2021-06-15 17:00:00|138068.8|137978.8|138200.3|138110.3|138245.9|138155.9|137956.1|137866.1|6912
1623780000000|2021-06-15 18:00:00|138200.2|138110.2|137997.8|137907.8|138212|138122|137937.8|137847.8|7404
1623783600000|2021-06-15 19:00:00|137992|137902|137779.2|137689.2|138058.2|137968.2|137756.6|137666.6|7370
1623787200000|2021-06-15 20:00:00|137780|137690|137847.1|137632.6|137979.4|137726|137677.9|137574.5|4726
1623790800000|2021-06-15 21:00:00|137845.6|137604.9|138040.4|137731.4|138190.6|137881.6|137741.5|137518.4|3219
1623794400000|2021-06-15 22:00:00|138113.1|137804.1|137760.4|137630.4|138167.4|137858.4|137719|137546.8|3772
1623798000000|2021-06-15 23:00:00|137755.1|137625.1|137804.1|137674.1|137860.7|137730.7|137718|137588|4072
1623801600000|2021-06-16 00:00:00|137809.4|137679.4|137790.2|137660.2|137821.5|137691.5|137667.5|137537.5|4808
1623805200000|2021-06-16 01:00:00|137795.2|137665.2|137812.5|137682.5|137828.2|137710.3|137725.5|137570|5652
1623808800000|2021-06-16 02:00:00|137814|137684|137766.2|137636.2|137851.4|137721.4|137750.6|137620.6|4579
1623812400000|2021-06-16 03:00:00|137762.5|137632.5|137664.6|137534.6|137861|137731|137621.3|137515.6|5349
1623816000000|2021-06-16 04:00:00|137663.4|137533.4|137790.6|137660.6|137802.3|137695.9|137649.3|137519.3|5118
1623819600000|2021-06-16 05:00:00|137790.3|137660.3|137733.4|137603.4|137803.1|137695.9|137678|137566.8|7295
1623823200000|2021-06-16 06:00:00|137736.1|137606.1|137630.5|137540.5|137879.5|137789.5|137521.4|137431.4|8662
1623826800000|2021-06-16 07:00:00|137630.1|137540.1|137715.1|137625.1|137846|137756|137582.4|137492.4|8873
1623830400000|2021-06-16 08:00:00|137705|137615|137715.8|137625.8|137868.2|137778.2|137633.4|137543.4|7633
1623834000000|2021-06-16 09:00:00|137715.1|137625.1|137621.1|137531.1|137735|137645|137527.8|137437.8|7059
1623837600000|2021-06-16 10:00:00|137621.6|137531.6|137653.6|137563.6|137692.9|137602.9|137443.5|137353.5|7623
1623841200000|2021-06-16 11:00:00|137652.6|137562.6|137598.5|137508.5|137750.8|137660.8|137534.3|137444.3|8307
1623844800000|2021-06-16 12:00:00|137597.5|137507.5|137578.5|137488.5|137640.8|137550.8|137436|137346|8044
1623848400000|2021-06-16 13:00:00|137573.2|137483.2|137631|137541|137774.2|137684.2|137506.2|137416.2|8835
1623852000000|2021-06-16 14:00:00|137631.9|137541.9|137561.6|137471.6|137716.8|137626.8|137527.5|137437.5|9384
1623855600000|2021-06-16 15:00:00|137560.8|137470.8|137059.5|136969.5|137569.3|137479.3|136883.8|136793.8|9420
1623859200000|2021-06-16 16:00:00|137058.7|136968.7|137301.4|137211.4|137450.4|137360.4|136937.5|136847.5|9214
1623862800000|2021-06-16 17:00:00|137300.9|137210.9|137546|137237|137698.7|137389.7|137219.4|137129.4|9051
1623866400000|2021-06-16 18:00:00|137564.2|137255.2|139893.9|139763.9|140146|140016|137564.2|137255.2|12232
1623870000000|2021-06-16 19:00:00|139897.2|139767.2|140190.8|140060.8|140213.2|140083.2|139051.4|138921.4|10473
1623873600000|2021-06-16 20:00:00|140186.3|140056.3|140412|140113.8|140479.4|140367.8|140031|139929.5|7164
1623877200000|2021-06-16 21:00:00|140391.9|140134.3|140430.4|140121.4|140482.6|140173.6|140065.1|139756.1|2569
1623880800000|2021-06-16 22:00:00|140423.5|140114.5|140217.7|139909.4|140508.8|140206.9|140001.4|139692.4|6393
1623884400000|2021-06-16 23:00:00|140199.7|139912.8|140262.2|140132.2|140365|140219.3|140023.9|139714.9|5849
1623888000000|2021-06-17 00:00:00|140259.5|140129.5|140157|140027|140349.6|140224.5|139923.9|139793.9|7449
1623891600000|2021-06-17 01:00:00|140156.9|140026.9|139975|139845|140173.5|140054|139902.5|139719|7683
1623895200000|2021-06-17 02:00:00|139975.3|139845.3|140031.3|139901.3|140185.9|140055.9|139834.2|139704.2|7371
1623898800000|2021-06-17 03:00:00|140033.4|139903.4|139919.4|139789.4|140080.3|139950.3|139878|139765|5173
1623902400000|2021-06-17 04:00:00|139923.4|139793.4|139869.3|139739.3|139937.2|139808.9|139854.9|139724.9|6237
1623906000000|2021-06-17 05:00:00|139869|139739|139659.3|139529.3|139883.7|139767.3|139457.1|139359.7|7172
1623909600000|2021-06-17 06:00:00|139657.4|139527.4|140114.2|140024.2|140480.3|140379.7|139630.4|139516.8|10454
1623913200000|2021-06-17 07:00:00|140115.4|140025.4|140015.5|139925.5|140522.4|140432.4|140000.8|139910.8|10828
1623916800000|2021-06-17 08:00:00|140015.7|139925.7|140760.4|140670.4|141018.6|140928.6|139873.4|139783.4|10524
1623920400000|2021-06-17 09:00:00|140760.3|140670.3|140643.9|140553.9|140863.7|140773.7|140429|140339|9056
1623924000000|2021-06-17 10:00:00|140644.9|140554.9|141254.5|141124.5|141670.8|141580.8|140624.2|140534.2|10319
1623927600000|2021-06-17 11:00:00|141246.2|141116.2|141146.3|141056.3|141254.3|141150.4|140710.8|140620.8|10960
1623931200000|2021-06-17 12:00:00|141147.1|141057.1|141050.8|140960.8|141155.2|141065.2|140709.4|140619.4|11490
1623934800000|2021-06-17 13:00:00|141049.3|140959.3|140807.7|140717.7|141096|141006|140056.7|139966.7|10010
1623938400000|2021-06-17 14:00:00|140808.5|140718.5|140709|140619|140882.1|140792.1|140403.1|140313.1|8853
1623942000000|2021-06-17 15:00:00|140711.2|140621.2|141238.5|141148.5|141335.5|141245.5|140679.7|140589.7|9183
1623945600000|2021-06-17 16:00:00|141241|141151|141408.3|141318.3|141445|141355|141054.6|140964.6|8553
1623949200000|2021-06-17 17:00:00|141409.5|141319.5|141056.1|140966.1|141452|141362|141028.5|140938.5|8177
1623952800000|2021-06-17 18:00:00|141055.1|140965.1|140974.2|140884.2|141170.1|141080.1|140932.1|140842.1|9094
1623956400000|2021-06-17 19:00:00|140987.3|140897.3|141268.9|141178.9|141448.4|141358.4|140943|140853|7588
1623960000000|2021-06-17 20:00:00|141267.9|141177.9|141320.2|141011.2|141494.4|141377|141233.1|140942.7|4215
1623963600000|2021-06-17 21:00:00|141291.9|140982.9|141243.6|140934.6|141310.1|141001.1|141055.8|140746.8|1618
1623967200000|2021-06-17 22:00:00|141235|140926|141245.6|140936.6|141494.9|141217|141069|140760|4353
1623970800000|2021-06-17 23:00:00|141284.9|140975.9|141103.1|140973.1|141296.4|141074.4|141096.2|140947.6|4285
1623974400000|2021-06-18 00:00:00|141084.7|140954.7|141068.7|140938.7|141211.6|141038.3|140945|140827.6|5317
1623978000000|2021-06-18 01:00:00|141069.6|140939.6|140935.8|140805.8|141119.1|140995.5|140878.4|140761.4|5235
1623981600000|2021-06-18 02:00:00|140930.6|140800.6|140809|140679|140981.6|140851.6|140770.1|140640.1|4818
1623985200000|2021-06-18 03:00:00|140814.3|140684.3|140776.1|140646.1|140830.8|140700.8|140738.3|140616.9|4851
1623988800000|2021-06-18 04:00:00|140776.5|140646.5|140901.8|140771.8|140905.2|140779.6|140756.9|140637|5870
1623992400000|2021-06-18 05:00:00|140900|140770|141282.8|141152.8|141420.4|141290.4|140875.6|140745.6|7731
1623996000000|2021-06-18 06:00:00|141276.6|141146.6|141083.3|140993.3|141498.3|141368.3|140818|140728|7700
1623999600000|2021-06-18 07:00:00|141084.3|140994.3|140811.9|140721.9|141174.3|141084.3|140654.9|140564.9|8289
1624003200000|2021-06-18 08:00:00|140812.5|140722.5|141032.4|140942.4|141080.8|140990.8|140651.8|140561.8|7748
1624006800000|2021-06-18 09:00:00|141028.7|140938.7|140919.8|140829.8|141310.5|141220.5|140813.2|140723.2|7476
1624010400000|2021-06-18 10:00:00|140919.3|140829.3|141129.7|141039.7|141266.8|141176.8|140893.2|140803.2|7456
1624014000000|2021-06-18 11:00:00|141131|141041|141135|141045|141319.9|141229.9|140941.7|140851.7|8284
1624017600000|2021-06-18 12:00:00|141134.3|141044.3|141746.5|141656.5|142039.5|141949.5|141128|141038|9150
1624021200000|2021-06-18 13:00:00|141749.3|141659.3|142613.2|142523.2|142621.4|142531.4|141748.4|141658.4|9002
1624024800000|2021-06-18 14:00:00|142619.5|142529.5|142781.9|142691.9|143060.9|142970.9|142362.4|142272.4|9237
1624028400000|2021-06-18 15:00:00|142775.6|142685.6|143013|142923|143357.3|143267.3|142697.1|142607.1|9178
1624032000000|2021-06-18 16:00:00|143012.3|142922.3|143193.9|143103.9|143286.4|143196.4|142808.8|142718.8|8144
1624035600000|2021-06-18 17:00:00|143192.4|143102.4|143350.5|143260.5|143358.8|143268.8|143060.4|142970.4|8022
1624039200000|2021-06-18 18:00:00|143351.2|143261.2|143537.8|143407.8|143637.9|143547.9|143219.3|143119.2|7657
1624042800000|2021-06-18 19:00:00|143539.2|143409.2|143357.7|143227.7|143579.8|143473.4|143123.6|143019.2|7288
1624046400000|2021-06-18 20:00:00|143351.1|143221.1|143788.3|143479.3|143882.8|143642|143346.3|143216.3|4921
1624219200000|2021-06-20 20:00:00|143280.5|142916.5|143138|142774|143394.1|143030.1|142974|142610|116
1624222800000|2021-06-20 21:00:00|143121.5|142757.5|143368.6|143059.6|143531.4|143194.9|143115.9|142755|1312
1624226400000|2021-06-20 22:00:00|143359.8|143050.8|143512.1|143209.3|143586.1|143369.3|143266.3|142957.3|5568
1624230000000|2021-06-20 23:00:00|143514.6|143241.2|143477.2|143347.2|143606|143411.4|143410.4|143217.1|7142
1624233600000|2021-06-21 00:00:00|143476|143346|143437.5|143307.5|143495.3|143365.3|143419.1|143281.5|4732
1624237200000|2021-06-21 01:00:00|143434.5|143304.5|143704.5|143574.5|143722.6|143592.6|143428.5|143298.5|4438
1624240800000|2021-06-21 02:00:00|143699.9|143569.9|143815.3|143685.3|143845.2|143726|143617.6|143487.6|5977
1624244400000|2021-06-21 03:00:00|143809.2|143679.2|144008.5|143878.5|144067.4|143946.3|143767.2|143651.3|7314
1624248000000|2021-06-21 04:00:00|144008.8|143878.8|144031.6|143901.6|144083.6|143967.4|143989.1|143859.1|5770
1624251600000|2021-06-21 05:00:00|144032.4|143902.4|143809.5|143679.5|144058.5|143950.7|143785|143670.1|6143
1624255200000|2021-06-21 06:00:00|143808.8|143678.8|143484.2|143394.2|143832.4|143721.3|143128.2|143038.2|8518
1624258800000|2021-06-21 07:00:00|143467.3|143377.3|143665.8|143575.8|144035.2|143945.2|143306.2|143216.2|8672
1624262400000|2021-06-21 08:00:00|143664.3|143574.3|142854.6|142764.6|143794.3|143704.3|142854.6|142764.6|8176
1624266000000|2021-06-21 09:00:00|142855|142765|142480.9|142390.9|142964.3|142874.3|142407.3|142313.2|8220
1624269600000|2021-06-21 10:00:00|142483.3|142393.3|142544.1|142454.1|142951.8|142861.8|142310.1|142220.1|8228
1624273200000|2021-06-21 11:00:00|142545.9|142455.9|142412.1|142322.1|142776.5|142685.6|142332.3|142242.3|8616
1624276800000|2021-06-21 12:00:00|142419.6|142329.6|142801.4|142711.4|143025.8|142935.8|142414.3|142324.3|8761
1624280400000|2021-06-21 13:00:00|142805.7|142715.7|142635.3|142545.3|142994.4|142904.4|142493.7|142403.7|9441
1624284000000|2021-06-21 14:00:00|142634.2|142544.2|142512.8|142422.8|142829.5|142739.5|142235.3|142145.3|11584
1624287600000|2021-06-21 15:00:00|142512.1|142422.1|142523.4|142433.4|142736.5|142640.4|142378.2|142288.2|11197
1624291200000|2021-06-21 16:00:00|142518.4|142428.4|142473.3|142383.3|142568.2|142478.2|142303.2|142213.2|9659
1624294800000|2021-06-21 17:00:00|142473.5|142383.5|142270.1|142180.1|142475.6|142385.6|142185.2|142095.2|9548
1624298400000|2021-06-21 18:00:00|142269.3|142179.3|142310.1|142220.1|142387.1|142278.7|142160.8|142070.8|8482
1624302000000|2021-06-21 19:00:00|142308.9|142218.9|142196.5|142106.5|142344|142254|142175|142085|8614
1624305600000|2021-06-21 20:00:00|142198.2|142108.2|142506.2|142197.2|142567.7|142258.7|142146.1|142056.1|5193
1624309200000|2021-06-21 21:00:00|142517.1|142208.1|142433.1|142124.1|142629|142320|142373.1|142064.1|1989
1624312800000|2021-06-21 22:00:00|142442.3|142133.3|142390.5|142081.5|142612|142303|142141.2|141906.5|4947
1624316400000|2021-06-21 23:00:00|142393.3|142084.3|142271.4|142141.4|142407.2|142228.9|142231.5|142052.5|6082
1624320000000|2021-06-22 00:00:00|142270|142140|142350.8|142220.8|142397.1|142267.1|142270|142140|6281
1624323600000|2021-06-22 01:00:00|142349.2|142219.2|142479.2|142349.2|142583.4|142453.4|142341.5|142211.5|6426
1624327200000|2021-06-22 02:00:00|142493.2|142363.2|142473.7|142343.7|142578.4|142448.4|142460.9|142330.9|7444
1624330800000|2021-06-22 03:00:00|142475.9|142345.9|142583|142453|142637.3|142521.4|142425.8|142295.8|5634
1624334400000|2021-06-22 04:00:00|142587|142457|142624.1|142494.1|142625.4|142512.3|142491.8|142361.8|5631
1624338000000|2021-06-22 05:00:00|142622.5|142492.5|142906|142816|142943.9|142832.9|142610.2|142486.2|7483
1624341600000|2021-06-22 06:00:00|142898.4|142808.4|142686.5|142596.5|142992.8|142902.8|142498.5|142392.8|9979
1624345200000|2021-06-22 07:00:00|142682.9|142592.9|143246.5|143156.5|143359.7|143269.7|142641.3|142551.3|9872
1624348800000|2021-06-22 08:00:00|143246.3|143156.3|143347.2|143257.2|143666.4|143576.4|143167.4|143077.4|9249
1624352400000|2021-06-22 09:00:00|143345.7|143255.7|143065.6|142975.6|143629.2|143539.2|143063.3|142973.3|9292
1624356000000|2021-06-22 10:00:00|143065.4|142975.4|143192.3|143102.3|143440.2|143350.2|142881.5|142791.5|9036
1624359600000|2021-06-22 11:00:00|143200.5|143110.5|143473.8|143383.8|143485.5|143395.5|142827.6|142737.6|9122
1624363200000|2021-06-22 12:00:00|143474.1|143384.1|143605.5|143515.5|143931|143841|143261.2|143171.2|10601
1624366800000|2021-06-22 13:00:00|143607.8|143517.8|143748|143618|143805.7|143695.5|143210|143120|9687
1624370400000|2021-06-22 14:00:00|143748.7|143618.7|143672.7|143582.7|143785.6|143695.6|143373.4|143283.4|10285
1624374000000|2021-06-22 15:00:00|143669.3|143579.3|143386.8|143296.8|143724.1|143634.1|143382|143292|9956
1624377600000|2021-06-22 16:00:00|143385.9|143295.9|142851.4|142761.4|143423.5|143333.5|142719.4|142629.4|9078
1624381200000|2021-06-22 17:00:00|142848.2|142758.2|142734|142644|143002.1|142907.2|142604.4|142514.4|8370
1624384800000|2021-06-22 18:00:00|142734.5|142644.5|142566.3|142476.3|142848.3|142758.3|142462.8|142368.6|9648
1624388400000|2021-06-22 19:00:00|142567.2|142477.2|142755|142625|142759.2|142629.2|142294.9|142191.3|9205
1624392000000|2021-06-22 20:00:00|142760.8|142630.8|142827.4|142518.4|142853.3|142675.9|142549.3|142310.4|4885
1624395600000|2021-06-22 21:00:00|142826.1|142517.1|142798.9|142489.9|142906.7|142597.7|142710.7|142401.7|1315
1624399200000|2021-06-22 22:00:00|142763.4|142454.4|142668.2|142538.2|142937.5|142628.5|142573|142265.5|4995
1624402800000|2021-06-22 23:00:00|142673.3|142543.3|142680.3|142550.3|142727.1|142556.6|142559.3|142395|4509
1624406400000|2021-06-23 00:00:00|142679.2|142549.2|142738.1|142608.1|142765.3|142650.6|142652.1|142522.1|7754
1624410000000|2021-06-23 01:00:00|142738.3|142608.3|142861.2|142731.2|142876.5|142746.5|142646.1|142516.1|7229
1624413600000|2021-06-23 02:00:00|142861.5|142731.5|142884.6|142754.6|142943.5|142813.5|142819.8|142689.8|7276
1624417200000|2021-06-23 03:00:00|142885|142755|142822|142692|142901.5|142805.1|142800.6|142685.5|6156
1624420800000|2021-06-23 04:00:00|142823.1|142693.1|142738.1|142608.1|142840.6|142728.2|142659.2|142536.6|6487
1624424400000|2021-06-23 05:00:00|142739.4|142609.4|142515.9|142385.9|142896|142778.7|142435.7|142305.7|7037
1624428000000|2021-06-23 06:00:00|142517.3|142387.3|142167.2|142077.2|142808.6|142718.6|142051.2|141961.2|9774
1624431600000|2021-06-23 07:00:00|142166.9|142076.9|142242.9|142112.9|142443.6|142353.6|142056.1|141966.1|9722
1624435200000|2021-06-23 08:00:00|142246.5|142116.5|141901.7|141811.7|142261.2|142131.2|141510.6|141420.6|10667
1624438800000|2021-06-23 09:00:00|141901.3|141811.3|142103.7|142013.7|142160.2|142070.2|141701.4|141611.4|9111
1624442400000|2021-06-23 10:00:00|142103.4|142013.4|141916.3|141826.3|142140.4|142050.4|141641.9|141551.9|9577
1624446000000|2021-06-23 11:00:00|141915.4|141825.4|141862|141772|142240.8|142150.8|141783.3|141693.3|10454
1624449600000|2021-06-23 12:00:00|141861.5|141771.5|141848|141758|142018.5|141928.5|141676.3|141586.3|10502
1624453200000|2021-06-23 13:00:00|141849.3|141759.3|141611|141521|141975.9|141885.9|141590|141500|9245
1624456800000|2021-06-23 14:00:00|141611.1|141521.1|142022.9|141932.9|142074.6|141984.6|141483.9|141393.9|8051
1624460400000|2021-06-23 15:00:00|142013.7|141923.7|141856.5|141766.5|142098.9|142008.9|141818.6|141728.6|7633
1624464000000|2021-06-23 16:00:00|141854.5|141764.5|142259.5|142169.5|142273.7|142183.7|141786.9|141696.9|7073
1624467600000|2021-06-23 17:00:00|142259.6|142169.6|142131.9|142041.9|142376.3|142286.3|142088.2|141998.2|7658
1624471200000|2021-06-23 18:00:00|142131.6|142041.6|142357.7|142267.7|142377|142287|142110.2|142020.2|6919
1624474800000|2021-06-23 19:00:00|142348.3|142258.3|142482.2|142392.2|142666.7|142552.5|142319.5|142212.5|8065
1624478400000|2021-06-23 20:00:00|142509|142379|142373.9|142064.9|142610|142470|142291.4|142010.9|6086
1624482000000|2021-06-23 21:00:00|142375.3|142066.3|142363|142054.3|142563.8|142254.8|142224.3|141927.7|1903
1624485600000|2021-06-23 22:00:00|142344.4|142102.9|142457.1|142327.1|142637.1|142481.1|142245|142053.4|4330
1624489200000|2021-06-23 23:00:00|142454.3|142324.3|142306.3|142176.3|142491.5|142361.5|142289.6|142159.6|3433
1624492800000|2021-06-24 00:00:00|142307.2|142177.2|142409.8|142279.8|142482|142352|142275.4|142155.7|3970
1624496400000|2021-06-24 01:00:00|142407.3|142277.3|142371.4|142241.4|142470|142344.8|142290.7|142160.7|3993
1624500000000|2021-06-24 02:00:00|142375.5|142245.5|142372.9|142242.9|142379.5|142264.3|142306.9|142176.9|3483
1624503600000|2021-06-24 03:00:00|142373.1|142243.1|142418.2|142288.2|142425.5|142304.5|142327.2|142222.7|3149
1624507200000|2021-06-24 04:00:00|142418.4|142288.4|142373.9|142243.9|142489|142378.3|142284.6|142154.6|3671
1624510800000|2021-06-24 05:00:00|142375.3|142245.3|142324.7|142194.7|142491.6|142363.7|142302.1|142172.1|5842
1624514400000|2021-06-24 06:00:00|142330.2|142200.2|142325.1|142235.1|142501.7|142398|142093.3|141989|7637
1624518000000|2021-06-24 07:00:00|142328.4|142238.4|142794.1|142704.1|142910.7|142820.7|142119.6|142029.6|7935
1624521600000|2021-06-24 08:00:00|142794.6|142704.6|142543.4|142453.4|142882.6|142792.6|142529.3|142439.3|7676
1624525200000|2021-06-24 09:00:00|142539.4|142449.4|142186.6|142096.6|142646|142544.3|142154|142064|7707
1624528800000|2021-06-24 10:00:00|142183.7|142093.7|142164.8|142074.8|142252.7|142162.7|142057.2|141967.2|7625
1624532400000|2021-06-24 11:00:00|142163.3|142073.3|142279.1|142189.1|142457.4|142367.4|142102.6|142012.6|7772
1624536000000|2021-06-24 12:00:00|142278.8|142188.8|141860.6|141770.6|142519.1|142429.1|141674.1|141584.1|8074
1624539600000|2021-06-24 13:00:00|141852.8|141762.8|142066|141976|142195.6|142105.6|141781.8|141691.8|8588
1624543200000|2021-06-24 14:00:00|142067.3|141977.3|142662.4|142572.4|142880|142777.9|141888.4|141798.4|10390
1624546800000|2021-06-24 15:00:00|142666.7|142576.7|142675.8|142585.8|142698.5|142608.5|142351.4|142261.4|9928
1624550400000|2021-06-24 16:00:00|142673.9|142583.9|142133.4|142043.4|142685.8|142595.8|142130.7|142029.2|9086
1624554000000|2021-06-24 17:00:00|142137.5|142047.5|141934.8|141804.8|142145.5|142055.5|141789.2|141699.2|9933
1624557600000|2021-06-24 18:00:00|141915.2|141825.2|142009.9|141919.9|142059.4|141969.4|141598.3|141490|10032
1624561200000|2021-06-24 19:00:00|142011.4|141921.4|142036.7|141906.7|142291.7|142182.6|141984.6|141870.1|8305
1624564800000|2021-06-24 20:00:00|142036|141906|142205|141896|142263.2|142065.2|141912.4|141782.4|5924
1624568400000|2021-06-24 21:00:00|142178.5|141869.5|142203.2|141894.2|142329|142020|142121|141812|2134
1624572000000|2021-06-24 22:00:00|142200|141891|142282.1|141973.1|142300.5|141991.5|142141.6|141832.6|4431
1624575600000|2021-06-24 23:00:00|142277.1|141968.1|142100.3|141970.3|142277.1|141991.8|141952.8|141822.8|4146
1624579200000|2021-06-25 00:00:00|142099.5|141969.5|142181.6|142051.6|142209.3|142079.3|142046.9|141916.9|4819
1624582800000|2021-06-25 01:00:00|142181.2|142051.2|142003.8|141873.8|142196.4|142066.4|141899.2|141769.2|5500
1624586400000|2021-06-25 02:00:00|142001.7|141871.7|142042|141912|142065.1|141935.1|141934.8|141804.8|3998
1624590000000|2021-06-25 03:00:00|142038.7|141908.7|141886.1|141756.1|142047.1|141917.1|141854.6|141735.3|5289
1624593600000|2021-06-25 04:00:00|141883.8|141753.8|141892.6|141762.6|141922.9|141803|141851|141733.4|6259
1624597200000|2021-06-25 05:00:00|141894.6|141764.6|141857.2|141727.2|141934.1|141806.1|141823.8|141718|9260
1624600800000|2021-06-25 06:00:00|141850.7|141720.7|141549.7|141459.7|141904|141805.6|141519.9|141429.9|8069
1624604400000|2021-06-25 07:00:00|141547.5|141457.5|141319.6|141229.6|141778.7|141688.7|141160.2|141050.4|8835
1624608000000|2021-06-25 08:00:00|141318|141228|141483.3|141393.3|141733.6|141643.6|141318|141228|8859
1624611600000|2021-06-25 09:00:00|141482.7|141392.7|141209.9|141119.9|141601.6|141511.6|141089.6|140999.6|9184
1624615200000|2021-06-25 10:00:00|141206.6|141116.6|140767.9|140677.9|141367.8|141277.8|140649|140559|9098
1624618800000|2021-06-25 11:00:00|140768.3|140678.3|141086.1|140996.1|141240.3|141150.3|140742.5|140652.5|8748
1624622400000|2021-06-25 12:00:00|141088.9|140998.9|140498.6|140408.6|141136.5|141046.5|140481.7|140391.7|10662
1624626000000|2021-06-25 13:00:00|140490.6|140400.6|140547.7|140417.7|140759.2|140669.2|140256.3|140166.3|9694
1624629600000|2021-06-25 14:00:00|140549.7|140419.7|141170.1|141080.1|141211.9|141121.9|140511.6|140373.3|11055
1624633200000|2021-06-25 15:00:00|141169.1|141079.1|141101|141011|141514.1|141407.5|140952.9|140862.9|9978
1624636800000|2021-06-25 16:00:00|141096.9|141006.9|141294.1|141204.1|141331.7|141241.7|140948.4|140853.1|8271
1624640400000|2021-06-25 17:00:00|141294.4|141204.4|141588.9|141498.9|141647.9|141557.9|141289.3|141199.3|8695
1624644000000|2021-06-25 18:00:00|141587.1|141497.1|141710.8|141620.8|141761.6|141671.6|141479.7|141389.7|8395
1624647600000|2021-06-25 19:00:00|141705.8|141615.8|141412.3|141282.3|141768.5|141647.7|141380.9|141250.9|6864
1624651200000|2021-06-25 20:00:00|141414.5|141284.5|141666.4|141357.4|141965|141656|141277.5|141003|5112
1624824000000|2021-06-27 20:00:00|141868.5|141504.5|141968.5|141788.5|142267.5|141903.5|141859|141498|153
1624827600000|2021-06-27 21:00:00|142183.7|141819.7|141937.1|141807.1|142409|142045|141794.6|141480.6|1271
1624831200000|2021-06-27 22:00:00|142008.5|141694.5|141789.5|141503.1|142164.1|141866.8|141639.3|141374.9|5390
1624834800000|2021-06-27 23:00:00|141795.7|141497.5|141615.5|141485.5|141927|141692.8|141573|141350|6203
1624838400000|2021-06-28 00:00:00|141616.1|141486.1|141526.3|141396.3|141761.8|141628.2|141482|141349.9|3718
1624842000000|2021-06-28 01:00:00|141564.7|141359.9|141817.5|141687.5|141831.2|141701.2|141421.7|141291.7|4567
1624845600000|2021-06-28 02:00:00|141817.6|141687.6|141802.6|141672.6|141881.2|141751.2|141738.1|141608.1|4172
1624849200000|2021-06-28 03:00:00|141801.4|141671.4|141759.2|141629.2|141808.7|141678.7|141720.4|141593.8|3677
1624852800000|2021-06-28 04:00:00|141758.2|141628.2|141712.9|141582.9|141774.8|141658.5|141684.7|141573|3392
1624856400000|2021-06-28 05:00:00|141711.4|141581.4|141739.9|141609.9|141757.3|141627.3|141610.7|141480.7|4409
1624860000000|2021-06-28 06:00:00|141725.6|141595.6|141726|141636|141936.4|141806.4|141680.7|141564|8913
1624863600000|2021-06-28 07:00:00|141728.4|141638.4|142524.1|142434.1|142534|142444|141608|141518|9384
1624867200000|2021-06-28 08:00:00|142523.3|142433.3|142587.7|142497.7|142789.1|142699.1|142407.2|142317.2|9214
1624870800000|2021-06-28 09:00:00|142587.2|142497.2|142640.1|142550.1|142694.3|142604.3|142391.6|142301.6|8074
1624874400000|2021-06-28 10:00:00|142638.7|142548.7|142783.2|142693.2|142832.8|142742.8|142537.8|142447.8|7601
1624878000000|2021-06-28 11:00:00|142779.6|142689.6|142651.1|142561.1|142827.2|142737.2|142611.6|142521.6|8876
1624881600000|2021-06-28 12:00:00|142652.8|142562.8|142459.3|142369.3|142758|142668|142400.6|142310.6|9120
1624885200000|2021-06-28 13:00:00|142461.4|142371.4|142483.7|142393.7|142681.8|142591.8|142310.4|142220.4|8775
1624888800000|2021-06-28 14:00:00|142482.8|142392.8|142135.2|142045.2|142530.9|142440.9|142060.4|141970.4|10004
1624892400000|2021-06-28 15:00:00|142153.7|142063.7|142144.6|142054.6|142257.1|142167.1|141858.7|141768.7|10077
1624896000000|2021-06-28 16:00:00|142141.6|142051.6|142424.9|142334.9|142439.6|142349.6|142079.3|141989.3|8838
1624899600000|2021-06-28 17:00:00|142426.2|142336.2|142346.2|142256.2|142513.6|142423.6|142220.4|142130.4|8227
1624903200000|2021-06-28 18:00:00|142343.9|142253.9|142435.8|142345.8|142483.7|142393.7|142343.9|142253.9|9314
1624906800000|2021-06-28 19:00:00|142432.6|142342.6|142567.3|142477.3|142666.6|142576.6|142405|142315|6986
1624910400000|2021-06-28 20:00:00|142565.7|142475.7|142666.8|142536.8|142788.7|142613.6|142551.3|142444.8|5140
1624914000000|2021-06-28 21:00:00|142672.5|142542.5|142721.3|142591.3|142855|142638.9|142576.5|142267.5|2161
1624917600000|2021-06-28 22:00:00|142719.5|142589.5|142716|142586|142838.9|142652.1|142677.3|142505.3|3642
1624921200000|2021-06-28 23:00:00|142713.4|142583.4|142669.3|142579.3|142732|142620.4|142658.4|142547.6|6134
1624924800000|2021-06-29 00:00:00|142669.7|142579.7|142711.9|142621.9|142743.9|142639.2|142298.3|142061.8|4935
1624928400000|2021-06-29 01:00:00|142711.8|142621.8|142712.1|142622.1|142742.9|142640|142609.9|142497.1|5726
1624932000000|2021-06-29 02:00:00|142711.7|142621.7|142790.8|142660.8|142827.6|142720.1|142694.5|142594.8|4767
1624935600000|2021-06-29 03:00:00|142789|142659|142795.4|142665.4|142824.4|142716.3|142742.3|142645|4404
1624939200000|2021-06-29 04:00:00|142795.7|142665.7|142842.2|142752.2|142888|142779.1|142761.7|142653.8|5273
1624942800000|2021-06-29 05:00:00|142842|142752|142657.8|142527.8|142891.2|142784.7|142618|142521.5|6714
1624946400000|2021-06-29 06:00:00|142658.6|142528.6|142707.2|142617.2|142886|142796|142544.3|142454.3|9070
1624950000000|2021-06-29 07:00:00|142706.8|142616.8|143003.5|142913.5|143309.1|143219.1|142640.9|142550.9|10514
1624953600000|2021-06-29 08:00:00|143002.5|142912.5|143297.7|143207.7|143583.3|143493.3|142937.3|142847.3|10874
1624957200000|2021-06-29 09:00:00|143298.1|143208.1|143372|143282|143415.5|143325.5|142914.3|142824.3|10283
1624960800000|2021-06-29 10:00:00|143373.1|143283.1|143613.3|143523.3|143663.9|143573.9|143072.2|142982.2|7261
1624964400000|2021-06-29 11:00:00|143543.5|143453.5|143689|143599|143772.3|143682.3|143229.9|143139.9|10396
1624968000000|2021-06-29 12:00:00|143691|143601|143721.5|143631.5|143779.5|143689.5|143413.1|143323.1|10876
1624971600000|2021-06-29 13:00:00|143721.9|143631.9|143630.4|143540.4|143741.5|143651.5|143400.7|143310.7|9791
1624975200000|2021-06-29 14:00:00|143630.2|143540.2|143163.2|143073.2|143784.4|143694.4|143116.4|143026.4|9976
1624978800000|2021-06-29 15:00:00|143165.3|143075.3|143337.3|143247.3|143401.5|143311.5|143076|142986|10250
1624982400000|2021-06-29 16:00:00|143337.9|143247.9|143435.9|143345.9|143458.5|143368.5|143252.9|143162.9|8245
1624986000000|2021-06-29 17:00:00|143444.3|143354.3|143630.6|143540.6|143771.7|143681.7|143440|143350|8532
1624989600000|2021-06-29 18:00:00|143631.7|143541.7|143566.4|143476.4|143646.1|143556.1|143432|143342|9012
1624993200000|2021-06-29 19:00:00|143568.4|143478.4|143468.6|143378.6|143690.5|143600.5|143443.5|143340.7|7818
1624996800000|2021-06-29 20:00:00|143466.6|143376.6|143664.4|143355.4|143700.5|143391.5|143326.4|143199.2|4829
1625000400000|2021-06-29 21:00:00|143634.8|143325.8|143496.9|143187.9|143696.9|143387.9|143443.3|143134.3|1707
1625004000000|2021-06-29 22:00:00|143496.5|143187.5|143628.4|143344.5|143655.5|143368.5|143469.8|143160.8|4827
1625007600000|2021-06-29 23:00:00|143624.8|143373.9|143558.1|143428.1|143633.2|143503.4|143503.3|143367.9|3826
1625011200000|2021-06-30 00:00:00|143558.8|143428.8|143534|143404|143600.9|143480|143427.2|143327.3|5413
1625014800000|2021-06-30 01:00:00|143534.9|143404.9|143330|143240|143576.3|143486.3|143295|143187.3|5353
1625018400000|2021-06-30 02:00:00|143328.2|143238.2|143321.2|143231.2|143344.1|143242.1|143214.7|143109|5099
1625022000000|2021-06-30 03:00:00|143321.4|143231.4|143300.3|143170.3|143381|143271.3|143266.6|143162.8|5008
1625025600000|2021-06-30 04:00:00|143300.4|143170.4|143404.5|143314.5|143446|143338.7|143276.6|143164.5|4567
1625029200000|2021-06-30 05:00:00|143409.6|143319.6|143324.2|143194.2|143427.7|143324.3|143218.7|143124.8|5452
1625032800000|2021-06-30 06:00:00|143321.5|143191.5|142708.3|142618.3|143358.9|143268.9|142661|142571|9357
1625036400000|2021-06-30 07:00:00|142709.9|142619.9|142907.2|142817.2|143070.6|142980.6|142689.9|142599.9|9870
1625040000000|2021-06-30 08:00:00|142908.1|142818.1|143367.4|143277.4|143461.9|143371.9|142898.6|142808.6|10307
1625043600000|2021-06-30 09:00:00|143367.7|143277.7|143044.2|142954.2|143421.5|143331.5|143016.9|142926.9|10375
1625047200000|2021-06-30 10:00:00|143044.9|142954.9|143136.1|143046.1|143314.1|143224.1|142910|142820|9536
1625050800000|2021-06-30 11:00:00|143134.1|143044.1|143026.7|142936.7|143198.5|143108.5|142954.7|142864.7|9775
1625054400000|2021-06-30 12:00:00|143023.2|142933.2|142781.2|142691.2|143341.4|143251.4|142716.9|142626.9|9966
1625058000000|2021-06-30 13:00:00|142780.3|142690.3|142374.5|142284.5|143135.1|143045.1|142263.4|142173.4|9254
1625061600000|2021-06-30 14:00:00|142375.9|142285.9|142785.8|142695.8|143023.2|142933.2|142208.5|142118.5|8401
1625065200000|2021-06-30 15:00:00|142789.4|142699.4|143025.4|142935.4|143269.3|143179.3|142612.7|142522.7|8078
1625068800000|2021-06-30 16:00:00|143024.7|142934.7|143210|143120|143417|143327|143000|142910|8063
1625072400000|2021-06-30 17:00:00|143214.9|143124.9|143003.5|142913.5|143214.9|143124.9|142830|142740|7383
1625076000000|2021-06-30 18:00:00|143004|142914|143121.2|143031.2|143210.9|143120.9|142999.7|142909.7|7147
1625079600000|2021-06-30 19:00:00|143114|143024|142920.6|142830.6|143117.8|143027.8|142810.5|142720.5|6914
1625083200000|2021-06-30 20:00:00|142917.1|142827.1|143013.2|142704.2|143060.6|142830.6|142640.4|142541|5266
1625086800000|2021-06-30 21:00:00|143013.1|142704.1|143030.8|142721.8|143092.1|142783.1|142938.3|142629.3|1549
1625090400000|2021-06-30 22:00:00|143008|142699|142928.4|142713.5|143279.6|142970.6|142926.4|142667.9|5281
1625094000000|2021-06-30 23:00:00|142921.4|142712.8|142822.2|142692.2|142941.6|142753.9|142755.1|142644.6|5653
1625097600000|2021-07-01 00:00:00|142824.6|142694.6|143018.9|142888.9|143025.6|142924.2|142794|142680.9|4560
1625101200000|2021-07-01 01:00:00|143018.2|142888.2|142911.9|142821.9|143029.4|142915.9|142899.9|142763.4|4557
1625104800000|2021-07-01 02:00:00|142910|142820|142918.4|142828.4|142985.2|142878.1|142904|142786|3665
1625108400000|2021-07-01 03:00:00|142920.3|142830.3|142881.6|142791.6|143005.2|142912.8|142867.8|142777.1|3367
1625112000000|2021-07-01 04:00:00|142880.6|142790.6|143027.5|142897.5|143083.5|142974.5|142831.5|142731.5|3929
1625115600000|2021-07-01 05:00:00|143006|142916|143100.9|143010.9|143123.5|143033.5|142971.8|142861.8|6065
1625119200000|2021-07-01 06:00:00|143098.2|143008.2|142878|142788|143276.1|143186.1|142761.3|142671.3|7367
1625122800000|2021-07-01 07:00:00|142879.2|142789.2|142732.1|142642.1|142986.2|142896.2|142400.3|142310.3|8301
1625126400000|2021-07-01 08:00:00|142732.8|142642.8|143198.4|143068.4|143311.2|143221.2|142707.5|142617.5|7517
1625130000000|2021-07-01 09:00:00|143190|143060|142950|142860|143440.9|143350.9|142880|142790|7368
1625133600000|2021-07-01 10:00:00|142954.7|142864.7|142830.9|142740.9|143283.3|143193.3|142818.4|142728.4|8095
1625137200000|2021-07-01 11:00:00|142829.6|142739.6|142729.3|142639.3|142979.8|142889.8|142670.5|142580.5|7662
1625140800000|2021-07-01 12:00:00|142725.8|142635.8|143005.8|142915.8|143368|143278|142715.7|142625.7|8383
1625144400000|2021-07-01 13:00:00|143005.4|142915.4|143328.7|143198.7|143395.1|143305.1|142843.2|142753.2|8760
1625148000000|2021-07-01 14:00:00|143309.9|143219.9|144444.8|144354.8|144638.8|144548.8|143243.5|143153.5|9011
1625151600000|2021-07-01 15:00:00|144445.8|144355.8|144468.2|144378.2|144833.3|144743.3|144360.1|144270.1|8336
1625155200000|2021-07-01 16:00:00|144469.2|144379.2|144310.4|144220.4|144496.3|144406.3|144111.7|144021.7|7422
1625158800000|2021-07-01 17:00:00|144310.5|144220.5|144569.2|144479.2|144663|144573|144236.5|144146.5|6815
1625162400000|2021-07-01 18:00:00|144569.3|144479.3|144810.3|144720.3|144821.7|144731.7|144550.2|144460.2|6919
1625166000000|2021-07-01 19:00:00|144805|144715|144650.1|144560.1|144812.3|144722.3|144557.9|144467.9|7136
1625169600000|2021-07-01 20:00:00|144650.7|144560.7|144288.4|143979.4|144702.4|144612.4|144202.3|143893.3|3797
1625173200000|2021-07-01 21:00:00|144329|144020|144590.6|144281.6|144652|144343|144207.1|143898.1|971
1625176800000|2021-07-01 22:00:00|144588.2|144279.2|144734.4|144517|144773|144604.3|144578|144275.8|3928
1625180400000|2021-07-01 23:00:00|144741|144507|144632.4|144542.4|144741|144624.7|144612|144506.3|3624
1625184000000|2021-07-02 00:00:00|144651.4|144521.4|144662.5|144532.5|144686.9|144562.2|144563.2|144433.2|4381
1625187600000|2021-07-02 01:00:00|144653.1|144523.1|144817.3|144727.3|144864.1|144756.8|144566|144436|5534
1625191200000|2021-07-02 02:00:00|144817.7|144727.7|144853.6|144763.6|144888.8|144785.7|144776.4|144666.1|4770
1625194800000|2021-07-02 03:00:00|144853|144763|144853.8|144763.8|144888.1|144789.1|144837.7|144731.5|6120
1625198400000|2021-07-02 04:00:00|144849.5|144759.5|144844.6|144754.6|144878.5|144780.9|144771.3|144681.3|5077
1625202000000|2021-07-02 05:00:00|144848.1|144758.1|144802.8|144712.8|144848.2|144758.2|144717.4|144612.6|6496
1625205600000|2021-07-02 06:00:00|144810.3|144720.3|145078.4|144988.4|145144.8|145054.8|144796|144706|7797
1625209200000|2021-07-02 07:00:00|145078.9|144988.9|144888|144798|145236.2|145146.2|144775.1|144685.1|8425
1625212800000|2021-07-02 08:00:00|144889|144799|144735.5|144645.5|144934.6|144844.6|144599.1|144509.1|8696
1625216400000|2021-07-02 09:00:00|144765.8|144675.8|144848.5|144758.5|144866.9|144776.9|144642.4|144552.4|8483
1625220000000|2021-07-02 10:00:00|144849.3|144759.3|144581.1|144491.1|144861.4|144771.4|144484|144394|7583
1625223600000|2021-07-02 11:00:00|144576.1|144486.1|144496.3|144406.3|144731|144641|144339.7|144249.7|8657
1625227200000|2021-07-02 12:00:00|144499.1|144409.1|143245.5|143155.5|144968.6|144726.2|143162.5|143072.5|9313
1625230800000|2021-07-02 13:00:00|143245.6|143155.6|143280.1|143150.1|143681.1|143591.1|143064.2|142963.8|9891
1625234400000|2021-07-02 14:00:00|143284.6|143154.6|143221.3|143131.3|143643.5|143553.5|143036.3|142946.3|11559
1625238000000|2021-07-02 15:00:00|143218.9|143128.9|142754.6|142664.6|143330.5|143240.5|142672.2|142582.2|9953
1625241600000|2021-07-02 16:00:00|142753.7|142663.7|142791.8|142701.8|143040.1|142950.1|142712.4|142622.4|8793
1625245200000|2021-07-02 17:00:00|142790.3|142700.3|142487.7|142397.7|142842.4|142752.4|142425.4|142335.4|7533
1625248800000|2021-07-02 18:00:00|142488.6|142398.6|142599.6|142509.6|142611.6|142521.6|142236.1|142146.1|9362
1625252400000|2021-07-02 19:00:00|142601.5|142511.5|142532.3|142442.3|142625.9|142525.3|142468.1|142378.1|8481
1625256000000|2021-07-02 20:00:00|142533.9|142443.9|142811.5|142502.5|142988.5|142679.5|142383.6|142179|6127
1625428800000|2021-07-04 20:00:00|142935|142571|142869.9|142505.9|143052.5|142688.5|142779.9|142415.9|179
1625432400000|2021-07-04 21:00:00|142932|142568|142927.8|142613.8|142951.9|142616.1|142793.8|142434.3|925
1625436000000|2021-07-04 22:00:00|142928|142614|142900.4|142591.4|142995.3|142718.4|142672|142468.4|5386
1625439600000|2021-07-04 23:00:00|142895.6|142586.6|142482|142234.9|142943.3|142673.3|142310.7|142001.7|9129
1625443200000|2021-07-05 00:00:00|142478.3|142241.3|142607|142477|142685.6|142526.7|142443|142233.5|5093
1625446800000|2021-07-05 01:00:00|142609.3|142479.3|142507.9|142377.9|142627.2|142497.2|142464.2|142349.8|5698
1625450400000|2021-07-05 02:00:00|142506.5|142376.5|142543.6|142413.6|142581.3|142459.3|142480|142359.3|4990
1625454000000|2021-07-05 03:00:00|142546|142416|142611|142481|142619.5|142489.6|142478.8|142351|4144
1625457600000|2021-07-05 04:00:00|142611.4|142481.4|142555.4|142425.4|142629|142499|142527.8|142407.5|3782
1625461200000|2021-07-05 05:00:00|142557.7|142427.7|142676.7|142546.7|142697.2|142591.6|142518.7|142388.7|6302
1625464800000|2021-07-05 06:00:00|142673.2|142543.2|142263|142173|142800.7|142700.3|142207|142117|9826
1625468400000|2021-07-05 07:00:00|142260.6|142170.6|142668.8|142578.8|142890.2|142800.2|142236.8|142146.8|10554
1625472000000|2021-07-05 08:00:00|142667.6|142577.6|142620.8|142530.8|142778.7|142688.7|142411.1|142321.1|9783
1625475600000|2021-07-05 09:00:00|142625.1|142535.1|142434.4|142344.4|142722.6|142632.6|142315.6|142225.6|9723
1625479200000|2021-07-05 10:00:00|142434.7|142344.7|142329.7|142239.7|142498.5|142408.5|142252|142162|9135
1625482800000|2021-07-05 11:00:00|142330.3|142240.3|142126.2|142036.2|142415.1|142325.1|142085.3|141995.3|8914
1625486400000|2021-07-05 12:00:00|142126.3|142036.3|142245|142155|142355.5|142265.5|142121|142031|8874
1625490000000|2021-07-05 13:00:00|142243.9|142153.9|142673.4|142583.4|142683.2|142593.2|142095.1|142005.1|8513
1625493600000|2021-07-05 14:00:00|142679.3|142589.3|142511.9|142421.9|142769|142679|142422.8|142332.8|7069
1625497200000|2021-07-05 15:00:00|142510.2|142420.2|142514.6|142424.6|142694.7|142604.7|142488.5|142398.5|7025
1625500800000|2021-07-05 16:00:00|142511.5|142421.5|142650|142560|142730.2|142640.2|142412|142322|6156
1625504400000|2021-07-05 17:00:00|142648.3|142558.3|142676|142546|142727.8|142597.8|142436.5|142306.5|6176
1625508000000|2021-07-05 18:00:00|142669.8|142539.8|142641.5|142511.5|142730|142627.3|142549.1|142433|5011
1625511600000|2021-07-05 19:00:00|142642.3|142512.3|142595.8|142465.8|142732.1|142626|142568.7|142462.7|3690
1625515200000|2021-07-05 20:00:00|142595|142465|142782.1|142473.1|142809.6|142652.3|142567.5|142405.2|2609
1625518800000|2021-07-05 21:00:00|142783|142474|142761.7|142452.7|142858.3|142629|142583.1|142274.1|1237
1625522400000|2021-07-05 22:00:00|142759.8|142450.8|142813.9|142504.9|142937.7|142714.7|142609.7|142333.5|3396
1625526000000|2021-07-05 23:00:00|142808.5|142499.5|142625.4|142535.4|142808.5|142626|142612.9|142408.1|4081
1625529600000|2021-07-06 00:00:00|142638.6|142548.6|142634.5|142544.5|142729.7|142621|142600.1|142505.9|4910
1625533200000|2021-07-06 01:00:00|142633.1|142543.1|142626.1|142536.1|142695.7|142579.2|142615.4|142509|4376
1625536800000|2021-07-06 02:00:00|142630.3|142540.3|142468.5|142378.5|142648.9|142543.4|142460.8|142356.8|4439
1625540400000|2021-07-06 03:00:00|142470.2|142380.2|142318.1|142228.1|142497.8|142399.9|142276.5|142165.4|4065
1625544000000|2021-07-06 04:00:00|142316.4|142226.4|142394.6|142264.6|142473|142366.5|142299.3|142209.3|5080
1625547600000|2021-07-06 05:00:00|142398.1|142268.1|142082.4|141952.4|142403.3|142287.1|142019.2|141929.2|6701
1625551200000|2021-07-06 06:00:00|142071.7|141981.7|141968.2|141878.2|142090.8|142000.8|141704.8|141614.8|8650
1625554800000|2021-07-06 07:00:00|141966.4|141876.4|142278.8|142188.8|142278.8|142188.8|141874.7|141784.7|8544
1625558400000|2021-07-06 08:00:00|142291.3|142201.3|142276.2|142186.2|142565.7|142475.7|142220.4|142130.4|7976
1625562000000|2021-07-06 09:00:00|142276.5|142186.5|142616.4|142526.4|142756.6|142666.6|142271.3|142181.3|8987
1625565600000|2021-07-06 10:00:00|142616.3|142526.3|142541.2|142451.2|142636.6|142546.6|142306.2|142216.2|8887
1625569200000|2021-07-06 11:00:00|142542.8|142452.8|142265.2|142175.2|142556.1|142466.1|142237.8|142147.8|9228
1625572800000|2021-07-06 12:00:00|142267.4|142177.4|142397.2|142307.2|142539.4|142449.4|142058.8|141968.8|10410
1625576400000|2021-07-06 13:00:00|142395.3|142305.3|142838.2|142708.2|143074.4|142984.4|142354.5|142264.5|10509
1625580000000|2021-07-06 14:00:00|142838.8|142708.8|143809|143719|143935.5|143845.5|142723.4|142633.4|12283
1625583600000|2021-07-06 15:00:00|143805.7|143715.7|143736.9|143646.9|143978.5|143888.5|143511.1|143421.1|11490
1625587200000|2021-07-06 16:00:00|143737.8|143647.8|144020.5|143930.5|144221.6|144131.6|143722|143632|10324
1625590800000|2021-07-06 17:00:00|144021.6|143931.6|143698.4|143608.4|144093.1|144003.1|143685.7|143595.7|9110
1625594400000|2021-07-06 18:00:00|143698.7|143608.7|143816.1|143726.1|143843.1|143753.1|143683.8|143593.8|8069
1625598000000|2021-07-06 19:00:00|143822.6|143732.6|143679.4|143589.4|143884.9|143794.9|143499.3|143409.3|8734
1625601600000|2021-07-06 20:00:00|143684.3|143594.3|143955.5|143646.5|143996.4|143712.7|143633.4|143462.8|3291
1625605200000|2021-07-06 21:00:00|144031|143722|143908|143599|144112.5|143803.5|143853.3|143544.3|930
1625608800000|2021-07-06 22:00:00|143917.4|143608.4|143879.3|143570.3|144085.1|143776.1|143731.7|143422.7|5029
1625612400000|2021-07-06 23:00:00|143871.1|143562.1|143753.8|143623.8|144000.8|143721.2|143720.8|143544|5618
1625616000000|2021-07-07 00:00:00|143820.7|143592.2|143662.6|143532.6|144017.8|143787.9|143536.6|143406.6|5285
1625619600000|2021-07-07 01:00:00|143662.7|143532.7|143610.1|143520.1|143773.6|143592|143574.4|143444.4|4056
1625623200000|2021-07-07 02:00:00|143607.3|143517.3|143707.6|143577.6|143726.2|143601.5|143587.9|143483.7|3288
1625626800000|2021-07-07 03:00:00|143708.2|143578.2|143649.6|143519.6|143763.2|143633.2|143628.7|143518.8|3645
1625630400000|2021-07-07 04:00:00|143650.1|143520.1|143599.3|143509.3|143650.9|143527.3|143448.5|143350|5727
1625634000000|2021-07-07 05:00:00|143601.7|143511.7|143333.4|143203.4|143629.5|143522.5|143276|143177.6|7365
1625637600000|2021-07-07 06:00:00|143331.8|143201.8|143313.9|143223.9|143683.4|143593.4|143265.9|143175.9|8524
1625641200000|2021-07-07 07:00:00|143313.8|143223.8|143598.4|143508.4|143808.5|143718.5|143232|143142|9174
1625644800000|2021-07-07 08:00:00|143598.2|143508.2|143721.7|143631.7|143819.9|143729.9|143405.6|143315.6|9080
1625648400000|2021-07-07 09:00:00|143722.4|143632.4|143382.7|143292.7|143738.8|143648.8|143318.5|143228.5|9375
1625652000000|2021-07-07 10:00:00|143383.3|143293.3|143012.8|142922.8|143503.6|143413.6|143006|142916|9047
1625655600000|2021-07-07 11:00:00|143005.1|142915.1|142864|142774|143347.9|143257.9|142734.2|142644.2|8792
1625659200000|2021-07-07 12:00:00|142864.1|142774.1|142996.2|142906.2|143147.8|143057.8|142552.2|142462.2|10411
1625662800000|2021-07-07 13:00:00|142993.7|142903.7|143131.2|143041.2|143198.9|143089.2|142919.3|142823.8|9488
1625666400000|2021-07-07 14:00:00|143132.2|143042.2|143886.7|143756.7|144203.9|144097.5|143128.6|143038.6|11653
1625670000000|2021-07-07 15:00:00|143885.8|143755.8|143558.1|143428.1|143910.1|143790.6|143238.9|143113.9|10792
1625673600000|2021-07-07 16:00:00|143552.9|143422.9|143355.1|143225.1|143582.4|143472.8|143300.1|143170.1|9288
1625677200000|2021-07-07 17:00:00|143355.5|143225.5|143593.6|143284.6|143615|143324.5|143256.2|142969.2|9397
1625680800000|2021-07-07 18:00:00|143615.8|143306.8|143260.4|143130.4|143631.3|143356|142956.3|142826.3|11026
1625684400000|2021-07-07 19:00:00|143273.4|143143.4|143284.4|143154.4|143345.8|143215.8|143114.6|142984.6|9733
1625688000000|2021-07-07 20:00:00|143285.3|143155.3|143270.4|142961.4|143355.9|143159.2|143110.5|142899.2|4542
1625691600000|2021-07-07 21:00:00|143276|142967|143290.8|142981.8|143417.1|143108.1|143204.5|142895.5|1311
1625695200000|2021-07-07 22:00:00|143318.7|143009.7|143320.4|143011.4|143404|143095|143237.2|142928.2|3825
1625698800000|2021-07-07 23:00:00|143317.7|143008.7|143227.1|143097.1|143330.1|143104.3|143032.5|142885.5|4797
1625702400000|2021-07-08 00:00:00|143228.5|143098.5|143478.1|143348.1|143490.6|143360.6|143167.8|143037.8|5608
1625706000000|2021-07-08 01:00:00|143479.7|143349.7|143713.5|143583.5|143716.1|143586.1|143378.8|143248.8|5609
1625709600000|2021-07-08 02:00:00|143712.3|143582.3|143726.8|143596.8|143767.3|143637.3|143645.6|143515.6|5411
1625713200000|2021-07-08 03:00:00|143728.4|143598.4|143680.3|143550.3|143753.8|143648.9|143664.4|143534.4|6436
1625716800000|2021-07-08 04:00:00|143663.4|143533.4|143666.6|143536.6|143701.5|143571.5|143642.3|143512.3|5612
1625720400000|2021-07-08 05:00:00|143661.1|143531.1|143517.4|143387.4|143709.4|143579.4|143462.3|143345|7256
1625724000000|2021-07-08 06:00:00|143524|143394|144151|144061|144192.2|144081.2|143484.1|143370.7|10132
1625727600000|2021-07-08 07:00:00|144153.4|144063.4|143885.9|143795.9|144475.1|144365.4|143861.7|143762.4|11851
1625731200000|2021-07-08 08:00:00|143894|143804|143863.5|143773.5|144390.3|144297.9|143778|143673.9|11607
1625734800000|2021-07-08 09:00:00|143863.1|143773.1|143643.7|143553.7|144047|143957|143390.5|143260.5|10355
1625738400000|2021-07-08 10:00:00|143645.8|143555.8|143730.6|143600.6|144133.3|144037.9|143642.7|143552.7|10953
1625742000000|2021-07-08 11:00:00|143727.3|143597.3|143892.6|143802.6|143973|143883|143595.5|143497.5|10142
1625745600000|2021-07-08 12:00:00|143893|143803|143756.5|143626.5|144175.3|144067.8|143599.7|143477.2|11142
1625749200000|2021-07-08 13:00:00|143756.9|143626.9|143431.9|143341.9|143807|143690.2|143287.1|143197.1|10943
1625752800000|2021-07-08 14:00:00|143433.4|143343.4|143548.7|143458.7|143771.6|143676.2|143170.1|143055.2|12448
1625756400000|2021-07-08 15:00:00|143548|143458|143002.4|142872.4|143566.6|143468.5|142942.3|142813.4|11104
1625760000000|2021-07-08 16:00:00|143002.1|142872.1|143046.2|142916.2|143210.7|143107.1|142924.8|142808.3|9435
1625763600000|2021-07-08 17:00:00|143048.4|142918.4|143052.4|142962.4|143257.1|143140.9|143028.8|142903.8|8534
1625767200000|2021-07-08 18:00:00|143051.3|142961.3|143479.4|143349.4|143481.7|143351.7|143044.2|142937.7|9374
1625770800000|2021-07-08 19:00:00|143474.2|143344.2|143275.8|143145.8|143547.1|143434.7|143275.8|143145.8|9900
1625774400000|2021-07-08 20:00:00|143276.6|143146.6|143454.7|143324.7|143508.2|143364.4|143250.8|143130.3|4936
1625778000000|2021-07-08 21:00:00|143456|143326|143533.7|143224.7|143533.7|143326|143221.5|142912.5|254
1625781600000|2021-07-08 22:00:00|142989.8|142680.8|143358|143049|143697.3|143388.3|142800.5|142491.5|2352
1625785200000|2021-07-08 23:00:00|143484.7|143175.7|143202.4|142893.4|143507.9|143198.9|142967.9|142658.9|1587
1625788800000|2021-07-09 00:00:00|143220.6|142911.6|143297.7|142988.7|143434.3|143125.3|143114.5|142805.5|3161
1625792400000|2021-07-09 01:00:00|143297.3|142988.3|143590.1|143339.5|143690|143393.4|143281.7|142972.7|7496
1625796000000|2021-07-09 02:00:00|143594.7|143339.2|143498.9|143368.9|143628.8|143480.5|143486.9|143275|5127
1625799600000|2021-07-09 03:00:00|143498.4|143368.4|143394.8|143264.8|143536.1|143406.1|143385.4|143255.4|4367
1625803200000|2021-07-09 04:00:00|143393.6|143263.6|143408.2|143278.2|143475.6|143345.6|143375.4|143245.4|4613
1625806800000|2021-07-09 05:00:00|143404.8|143274.8|143250.8|143120.8|143435.6|143305.6|143043.4|142913.4|7982
1625810400000|2021-07-09 06:00:00|143243.9|143113.9|143492.5|143402.5|143531.2|143441.2|143204.5|143074.5|10182
1625814000000|2021-07-09 07:00:00|143492.8|143402.8|142904.6|142814.6|143503.4|143413.4|142798.3|142708.3|11367
1625817600000|2021-07-09 08:00:00|142900.2|142810.2|142902.3|142812.3|142998.2|142898.2|142664.8|142541.3|10194
1625821200000|2021-07-09 09:00:00|142902|142812|142660.4|142570.4|142980.9|142890.9|142644.8|142554.8|10243
1625824800000|2021-07-09 10:00:00|142660.8|142570.8|142799.4|142709.4|142835.8|142745.8|142486.7|142396.7|9752
1625828400000|2021-07-09 11:00:00|142800.3|142710.3|142618.4|142528.4|142802|142712|142509.7|142419.7|10269
1625832000000|2021-07-09 12:00:00|142622.1|142532.1|142235.9|142145.9|142628.6|142538.6|142136.9|142046.9|9892
1625835600000|2021-07-09 13:00:00|142235.8|142145.8|142628.5|142498.5|142705.1|142613.6|142233.1|142143.1|9796
1625839200000|2021-07-09 14:00:00|142626.4|142496.4|142513.3|142423.3|142708.3|142618.3|142377.5|142287.5|10245
1625842800000|2021-07-09 15:00:00|142506.7|142416.7|142661.8|142571.8|142694.8|142604.8|142449.3|142359.3|8901
1625846400000|2021-07-09 16:00:00|142661.3|142571.3|142653.6|142563.6|142728.7|142621|142557.5|142455.7|7436
1625850000000|2021-07-09 17:00:00|142653|142563|142503.4|142413.4|142699.1|142594.7|142475.9|142385.9|7784
1625853600000|2021-07-09 18:00:00|142502.2|142412.2|142422.3|142332.3|142639.6|142531|142417.6|142327.6|7827
1625857200000|2021-07-09 19:00:00|142424.9|142334.9|142492.4|142362.4|142504|142380.5|142417.4|142303.1|6011
1625860800000|2021-07-09 20:00:00|142492.1|142362.1|142312.3|142003.3|142622.4|142492.4|142129.5|141820.5|5535
1626033600000|2021-07-11 20:00:00|142532|142168|142566.5|142202.5|142733.5|142369.5|142431.5|142067.5|139
1626037200000|2021-07-11 21:00:00|142507.9|142143.9|142600|142241|142722.3|142358.3|142488|142124|936
1626040800000|2021-07-11 22:00:00|142596.7|142237.7|142525|142216|142666.7|142357.7|142392|142083|12444
1626044400000|2021-07-11 23:00:00|142522.6|142213.6|142715.1|142585.1|142804.4|142598.4|142430.5|142121.5|11800
1626048000000|2021-07-12 00:00:00|142714.3|142584.3|142669.3|142539.3|142777|142592.9|142635.7|142477.2|6185
1626051600000|2021-07-12 01:00:00|142670.1|142540.1|142743.5|142613.5|142772.3|142631.8|142619.9|142450|6986
1626055200000|2021-07-12 02:00:00|142742.5|142612.5|142807.3|142677.3|142826.1|142696.1|142711|142581|4898
1626058800000|2021-07-12 03:00:00|142804.2|142674.2|143130.7|143000.7|143159.5|143029.5|142771.6|142641.6|5854
1626062400000|2021-07-12 04:00:00|143130.1|143000.1|143149.9|143019.9|143174.4|143044.4|143053.3|142923.3|5080
1626066000000|2021-07-12 05:00:00|143150.5|143020.5|143117.7|142987.7|143165.8|143035.8|143045.8|142915.8|7278
1626069600000|2021-07-12 06:00:00|143116.5|142986.5|143465.8|143375.8|143549.3|143442.9|143055.9|142949.7|9090
1626073200000|2021-07-12 07:00:00|143465.4|143375.4|143495.1|143405.1|143773.1|143683.1|143353.6|143241.7|10674
1626076800000|2021-07-12 08:00:00|143494.7|143404.7|143525.7|143435.7|143694.2|143564.2|143061.8|142971.8|9982
1626080400000|2021-07-12 09:00:00|143528.9|143438.9|143990.4|143900.4|144212.4|144122.4|143468|143364.9|10545
1626084000000|2021-07-12 10:00:00|143989.3|143899.3|144850.6|144720.6|144937.1|144837.9|143853|143738.2|10159
1626087600000|2021-07-12 11:00:00|144845.7|144715.7|144862.6|144772.6|145093.6|144999.1|144733.2|144617|10122
1626091200000|2021-07-12 12:00:00|144856.8|144766.8|144431.5|144341.5|144965.1|144875.1|144431.4|144340.6|10495
1626094800000|2021-07-12 13:00:00|144431|144341|144194.7|144104.7|144441.4|144351.4|144160|144060.6|9256
1626098400000|2021-07-12 14:00:00|144194.2|144104.2|144159.7|144069.7|144388.5|144284.2|143905.5|143807.8|10442
1626102000000|2021-07-12 15:00:00|144151.3|144061.3|144114.6|144024.6|144316.1|144204.9|144030.8|143916.6|9412
1626105600000|2021-07-12 16:00:00|144115.6|144025.6|144175.8|144085.8|144203.5|144113.5|144058.6|143959.7|8379
1626109200000|2021-07-12 17:00:00|144174.1|144084.1|144121.2|143991.2|144182|144092|143993.7|143891.7|9006
1626112800000|2021-07-12 18:00:00|144120.4|143990.4|144190.1|144060.1|144278.2|144148.2|144119|143989|9241
1626116400000|2021-07-12 19:00:00|144189.9|144059.9|144146.4|144016.4|144226|144107.8|144136.7|144007.1|9360
1626120000000|2021-07-12 20:00:00|144144.8|144014.8|144184.2|143926.6|144278.6|144041.2|143927.9|143645.8|5625
1626123600000|2021-07-12 21:00:00|144171|143928.2|144323.4|144014.4|144363.7|144054.7|144157.4|143849|1293
1626127200000|2021-07-12 22:00:00|144322.2|144013.2|144093.4|143963.4|144418|144175.1|144043.1|143808.9|4000
1626130800000|2021-07-12 23:00:00|144092.6|143962.6|144068.6|143938.6|144114.7|143984.7|143891.6|143636.7|3941
1626134400000|2021-07-13 00:00:00|144071|143941|143930.7|143800.7|144082.4|143952.4|143912.3|143782.3|4607
1626138000000|2021-07-13 01:00:00|143930.1|143800.1|143922.4|143792.4|144040.6|143910.6|143912.4|143782.4|4444
1626141600000|2021-07-13 02:00:00|143923.8|143793.8|143908.4|143778.4|143944|143814|143893.5|143763.5|4153
1626145200000|2021-07-13 03:00:00|143907|143777|143914.2|143784.2|143930.4|143800.4|143848.5|143758.5|4080
1626148800000|2021-07-13 04:00:00|143917.4|143787.4|143947.1|143817.1|143954.1|143824.1|143909.4|143779.4|3342
1626152400000|2021-07-13 05:00:00|143947.3|143817.3|144054.2|143924.2|144065.6|143955.3|143936.5|143806.5|6629
1626156000000|2021-07-13 06:00:00|144045.7|143915.7|144338.4|144248.4|144383.9|144293.9|143936.2|143806.2|10560
1626159600000|2021-07-13 07:00:00|144338.7|144248.7|144971.4|144881.4|144973.4|144883.4|144166.2|144048.7|9493
1626163200000|2021-07-13 08:00:00|144971.7|144881.7|145463|145373|145515.5|145407.1|144937.6|144847.6|8865
1626166800000|2021-07-13 09:00:00|145473.1|145383.1|146010.9|145880.9|146058.8|145952.5|145272.6|145182.6|9517
1626170400000|2021-07-13 10:00:00|146009.3|145879.3|145745|145655|146012.2|145890.4|145597.7|145493.1|9678
1626174000000|2021-07-13 11:00:00|145746.7|145656.7|145918.4|145828.4|146245.2|146137|145744.1|145654.1|8343
1626177600000|2021-07-13 12:00:00|145918.3|145828.3|146706.7|146576.7|146810.3|146705.6|145726.4|145596.4|10916
1626181200000|2021-07-13 13:00:00|146706.6|146576.6|146139.9|146049.9|146776.3|146646.3|145792.5|145662.5|11228
1626184800000|2021-07-13 14:00:00|146139.6|146049.6|146231.7|146141.7|146414.5|146284.5|146017.7|145903.7|11161
1626188400000|2021-07-13 15:00:00|146234.4|146144.4|146163.6|146033.6|146435.3|146305.3|146048.5|145936.7|10058
1626192000000|2021-07-13 16:00:00|146161.5|146031.5|146488.5|146398.5|146524.7|146434.7|146135.9|146029.4|8694
1626195600000|2021-07-13 17:00:00|146488.6|146398.6|147096.2|146966.2|147237.3|147107.3|146486.8|146396.8|9430
1626199200000|2021-07-13 18:00:00|147104.5|146974.5|147176.9|147046.9|147388.4|147258.4|147024.1|146906.7|10038
1626202800000|2021-07-13 19:00:00|147181.4|147051.4|147499.9|147369.9|147647.8|147517.8|147128.6|146998.6|8427
1626206400000|2021-07-13 20:00:00|147500.5|147370.5|147453.6|147144.6|147611.2|147459.7|147366.8|147065|5236
1626210000000|2021-07-13 21:00:00|147434.3|147125.3|147449.7|147140.7|147663|147354|147173.9|146873.9|2924
1626213600000|2021-07-13 22:00:00|147454.1|147145.1|147553.4|147311.6|147584.9|147374.2|147356|147048.4|4115
1626217200000|2021-07-13 23:00:00|147546.6|147306.7|147469.4|147339.4|147546.6|147404.1|147433|147289.7|5875
1626220800000|2021-07-14 00:00:00|147473.6|147343.6|147411.3|147281.3|147578.7|147448.7|147376.4|147246.4|6256
1626224400000|2021-07-14 01:00:00|147410.1|147280.1|147347.4|147217.4|147411.3|147281.3|147298.6|147168.6|6057
1626228000000|2021-07-14 02:00:00|147346.7|147216.7|147426.5|147296.5|147495|147365|147343.7|147213.7|7264
1626231600000|2021-07-14 03:00:00|147424.5|147294.5|147411.7|147281.7|147555.1|147425.1|147394.7|147264.7|6611
1626235200000|2021-07-14 04:00:00|147410.1|147280.1|147452.8|147322.8|147471.4|147341.4|147404.6|147274.6|7425
1626238800000|2021-07-14 05:00:00|147454.4|147324.4|147517.5|147387.5|147623.7|147493.7|147431.7|147301.7|8009
1626242400000|2021-07-14 06:00:00|147518|147388|147181.1|147091.1|147542.5|147412.5|146810.2|146690.5|9565
1626246000000|2021-07-14 07:00:00|147178.6|147088.6|147721.9|147631.9|147724.7|147634.7|146930.4|146840.4|10135
1626249600000|2021-07-14 08:00:00|147721.3|147631.3|147508.5|147418.5|147959.2|147852.5|147255.2|147165.2|9754
1626253200000|2021-07-14 09:00:00|147511.5|147421.5|147370.7|147280.7|147639.5|147549.5|147090.5|147000.5|9800
1626256800000|2021-07-14 10:00:00|147369.2|147279.2|147182.4|147052.4|147369.2|147279.2|146954.7|146861.4|9705
1626260400000|2021-07-14 11:00:00|147181.7|147051.7|146909.8|146819.8|147204.5|147114.5|146852.1|146761.2|9548
1626264000000|2021-07-14 12:00:00|146907.6|146817.6|146194.9|146064.9|146908.3|146818.3|146008.5|145884.8|10757
1626267600000|2021-07-14 13:00:00|146195.7|146065.7|146406.7|146316.7|146698.6|146590|146095.3|145966|9881
1626271200000|2021-07-14 14:00:00|146407.2|146317.2|145856.7|145766.7|146583.6|146483.9|145628.3|145530.5|10682
1626274800000|2021-07-14 15:00:00|145872.1|145742.1|145650.6|145520.6|146085.9|145955.9|145547.4|145438|10417
1626278400000|2021-07-14 16:00:00|145652.5|145522.5|145176.3|145086.3|145732.9|145642.9|145164.8|145074.8|8334
1626282000000|2021-07-14 17:00:00|145174.2|145084.2|145072.8|144942.8|145258.5|145168.5|144838.4|144708.4|7426
1626285600000|2021-07-14 18:00:00|145071|144941|144797.1|144707.1|145087|144969.3|144481.9|144391.9|7292
1626289200000|2021-07-14 19:00:00|144798.5|144708.5|144848.5|144758.5|144923.8|144808.9|144712|144603.5|8051
1626292800000|2021-07-14 20:00:00|144869.1|144739.1|144852.2|144614.3|145041.3|144899.1|144742|144595.9|5865
1626296400000|2021-07-14 21:00:00|144951.8|144684.7|145174.3|144865.3|145645|145336|144863.6|144554.6|1000
1626300000000|2021-07-14 22:00:00|145168.9|144859.9|144908.9|144599.9|145176.2|144867.2|144875.6|144566.6|6143
1626303600000|2021-07-14 23:00:00|144889.8|144580.8|145033.3|144783|145099.4|144840.6|144820|144542.3|6277
1626307200000|2021-07-15 00:00:00|145027|144784.9|145149.7|145019.7|145369.5|145238.6|144904.1|144760.1|6845
1626310800000|2021-07-15 01:00:00|145145|145015|145444.9|145314.9|145450.6|145320.6|145089.5|144959.5|5652
1626314400000|2021-07-15 02:00:00|145446.8|145316.8|145313|145183|145448.1|145318.1|145307|145177|5486
1626318000000|2021-07-15 03:00:00|145312.2|145182.2|144929.8|144799.8|145313.2|145183.2|144816.2|144686.2|5515
1626321600000|2021-07-15 04:00:00|144929.2|144799.2|144955.3|144825.3|145001.5|144891.5|144901.8|144771.8|4115
1626325200000|2021-07-15 05:00:00|144955.1|144825.1|144825.9|144695.9|145011.4|144886.1|144812.6|144682.6|8132
1626328800000|2021-07-15 06:00:00|144829.1|144699.1|144974.3|144884.3|145006.9|144916.9|144586.2|144457.3|10106
1626332400000|2021-07-15 07:00:00|144973.6|144883.6|144791.5|144701.5|145146.2|145016.2|144505.2|144415.2|10270
1626336000000|2021-07-15 08:00:00|144793.7|144703.7|145126.2|145036.2|145396.8|145306.8|144787.7|144697.7|10348
1626339600000|2021-07-15 09:00:00|145126|145036|145391.1|145301.1|145430.2|145340.2|145123.1|145033.1|10669
1626343200000|2021-07-15 10:00:00|145393.9|145303.9|145824.8|145734.8|145949.1|145859.1|145392.3|145302.3|9515
1626346800000|2021-07-15 11:00:00|145825|145735|145584.4|145494.4|145933.5|145843.5|145556.4|145466.4|9739
1626350400000|2021-07-15 12:00:00|145583|145493|145671.1|145581.1|145920.6|145809.6|145550.9|145460.9|9290
1626354000000|2021-07-15 13:00:00|145675.4|145585.4|145571.8|145481.8|145708.9|145618.9|145244|145114|8559
1626357600000|2021-07-15 14:00:00|145574.8|145484.8|145533.4|145443.4|145613|145523|145264|145174|9966
1626361200000|2021-07-15 15:00:00|145532.8|145442.8|145603.5|145473.5|145641.1|145551.1|145325.4|145235.4|8950
1626364800000|2021-07-15 16:00:00|145602.7|145472.7|145800.6|145710.6|145807.5|145717.5|145555.1|145428.1|9505
1626368400000|2021-07-15 17:00:00|145800.7|145710.7|145987.6|145897.6|146256.4|146166.4|145796.7|145698.1|9877
1626372000000|2021-07-15 18:00:00|145989.6|145899.6|145919|145829|146071|145941|145854|145753.6|9615
1626375600000|2021-07-15 19:00:00|145917.3|145827.3|145801.9|145671.9|145938.8|145848.8|145714.9|145593.1|9073
1626379200000|2021-07-15 20:00:00|145801.2|145671.2|145976.4|145667.4|146015.3|145714.7|145572.8|145437.3|5527
1626382800000|2021-07-15 21:00:00|145956.4|145647.4|145779.3|145470.3|146101.3|145792.3|145723.9|145414.9|1142
1626386400000|2021-07-15 22:00:00|145797.7|145488.7|145885.3|145576.3|146022.1|145713.1|145622.7|145313.7|3569
1626390000000|2021-07-15 23:00:00|145881.6|145572.6|145762.4|145632.4|145881.6|145714.8|145680.6|145482.7|5454
1626393600000|2021-07-16 00:00:00|145784.2|145654.2|145751.8|145621.8|145852.8|145685.1|145566|145436|7552
1626397200000|2021-07-16 01:00:00|145741.1|145611.1|145806.8|145676.8|145822|145692|145715.5|145565.6|5896
1626400800000|2021-07-16 02:00:00|145808|145678|145850.2|145720.2|145891|145761|145759.9|145629.9|6150
1626404400000|2021-07-16 03:00:00|145852.7|145722.7|145536.1|145406.1|145854.2|145724.2|145524.4|145394.4|4298
1626408000000|2021-07-16 04:00:00|145536.4|145406.4|145578.8|145448.8|145587.1|145457.1|145505.7|145375.7|5683
1626411600000|2021-07-16 05:00:00|145578|145448|145404.7|145274.7|145585.5|145455.5|145297.7|145174|9928
1626415200000|2021-07-16 06:00:00|145417.4|145287.4|145257.3|145167.3|145714|145599.9|145081.4|144987.5|9205
1626418800000|2021-07-16 07:00:00|145260.2|145170.2|144734.3|144644.3|145265.8|145175.8|144349.3|144232.4|9786
1626422400000|2021-07-16 08:00:00|144740.9|144650.9|143822.8|143692.8|144978.7|144873.1|143758|143628|9393
1626426000000|2021-07-16 09:00:00|143822.2|143692.2|143586.9|143496.9|143974|143863.8|143429.6|143299.6|8730
1626429600000|2021-07-16 10:00:00|143586.7|143496.7|143641.4|143551.4|144078.7|143988.7|143582.8|143492.8|9579
1626433200000|2021-07-16 11:00:00|143642.9|143552.9|143939.8|143849.8|144066.8|143976.8|143634.6|143534.7|8393
1626436800000|2021-07-16 12:00:00|143939.5|143849.5|143947.8|143857.8|144214|144111.3|143851.8|143710.6|9307
1626440400000|2021-07-16 13:00:00|143947.4|143857.4|144462.1|144332.1|144550.2|144460.2|143925.9|143835.9|9465
1626444000000|2021-07-16 14:00:00|144459.1|144329.1|144163.4|144073.4|144769.4|144679.4|144085.3|143983|10374
1626447600000|2021-07-16 15:00:00|144163|144073|144110.3|144020.3|144319.3|144229.3|144016.1|143926.1|9783
1626451200000|2021-07-16 16:00:00|144109.8|144019.8|143900.8|143810.8|144176.9|144075.4|143702.3|143612.3|8839
1626454800000|2021-07-16 17:00:00|143897.2|143807.2|144060.2|143930.2|144069.6|143970|143760.3|143670.3|9643
1626458400000|2021-07-16 18:00:00|144056.1|143926.1|144135.7|144045.7|144299.1|144169.1|144003.3|143885.8|10152
1626462000000|2021-07-16 19:00:00|144135.1|144045.1|144134.2|144004.2|144421.2|144291.2|144134.2|144004.2|9537
1626465600000|2021-07-16 20:00:00|144141.8|144011.8|144287.5|143978.5|144462.5|144198.7|144133.5|143890.5|5037
1626638400000|2021-07-18 20:00:00|144313.7|143954.7|144252.3|143888.3|144313.7|143954.7|144252.3|143888.3|2
1626642000000|2021-07-18 21:00:00|144269.5|143905.5|144187.5|143823.5|144338.7|143974.7|144164.1|143800.1|63
1626645600000|2021-07-18 22:00:00|144191.3|143827.3|144185.9|143876.9|144261.9|144001|143945.4|143636.4|9797
1626649200000|2021-07-18 23:00:00|144221.6|143912.6|144109.6|143979.6|144237|144064.8|144053.3|143744.3|9555
1626652800000|2021-07-19 00:00:00|144108.3|143978.3|144458.1|144328.1|144499.3|144369.3|144105|143975|5845
1626656400000|2021-07-19 01:00:00|144460.2|144330.2|144493.7|144363.7|144495.1|144365.1|144361.1|144193.7|5712
1626660000000|2021-07-19 02:00:00|144494|144364|144627.9|144497.9|144657.7|144514.8|144457.5|144327.5|4918
1626663600000|2021-07-19 03:00:00|144630|144500|144607.3|144477.3|144674.7|144519.2|144572.2|144417.9|4105
1626667200000|2021-07-19 04:00:00|144603.1|144473.1|144625|144495|144645.6|144515.6|144580.1|144437.6|4194
1626670800000|2021-07-19 05:00:00|144614.2|144484.2|144555.1|144425.1|144650.4|144499.9|144516.1|144386.1|4964
1626674400000|2021-07-19 06:00:00|144561.8|144431.8|144648.4|144558.4|144785.6|144680.9|144471|144371.2|8680
1626678000000|2021-07-19 07:00:00|144648.5|144558.5|144763.9|144673.9|145123.8|145033.8|144595.7|144505.7|10595
1626681600000|2021-07-19 08:00:00|144761.3|144671.3|144910.5|144820.5|145237.2|145147.2|144591|144501|10484
1626685200000|2021-07-19 09:00:00|144908.7|144818.7|144778.2|144688.2|145243.4|145153.4|144622.9|144532.9|9848
1626688800000|2021-07-19 10:00:00|144777.1|144687.1|144896|144806|144937.1|144847.1|144658.6|144568.6|9869
1626692400000|2021-07-19 11:00:00|144892.6|144802.6|144903.9|144813.9|145068.2|144978.2|144750.3|144660.3|9553
1626696000000|2021-07-19 12:00:00|144903.4|144813.4|144965.5|144875.5|145341.7|145251.7|144825.5|144735.5|10526
1626699600000|2021-07-19 13:00:00|144966.7|144876.7|145105.9|145015.9|145143.4|145053.4|144578.4|144488.4|9451
1626703200000|2021-07-19 14:00:00|145103.7|145013.7|145119.5|145029.5|145335.2|145245.2|144982.1|144892.1|10771
1626706800000|2021-07-19 15:00:00|145122.7|145032.7|145181.7|145091.7|145410.4|145320.4|145024.7|144934.7|10292
1626710400000|2021-07-19 16:00:00|145177.8|145087.8|145768.6|145678.6|146017.8|145927.8|145177.8|145087.8|10386
1626714000000|2021-07-19 17:00:00|145769.1|145679.1|145892|145802|146018|145928|145656.5|145566.5|10343
1626717600000|2021-07-19 18:00:00|145891.6|145801.6|146029.7|145939.7|146092.9|146002.9|145681.2|145591.2|9896
1626721200000|2021-07-19 19:00:00|146029.5|145939.5|145792.3|145702.3|146070|145980|145790.2|145700.2|9439
1626724800000|2021-07-19 20:00:00|145788.8|145698.8|145835.6|145550.7|145946.1|145856.1|145617|145436.1|6224
1626728400000|2021-07-19 21:00:00|145844.3|145581.6|145814.1|145505.1|146046.1|145737.1|145729.9|145420.9|1613
1626732000000|2021-07-19 22:00:00|145815|145506|145920.6|145611.6|145948.5|145639.5|145774.1|145465.1|3928
1626735600000|2021-07-19 23:00:00|145907.5|145598.5|145761.5|145527.6|145930.9|145635.3|145644.3|145471.9|6789
1626739200000|2021-07-20 00:00:00|145671.8|145541.8|145722.4|145592.4|145860.3|145684.7|145556.6|145439.8|8375
1626742800000|2021-07-20 01:00:00|145724.7|145594.7|145586.9|145496.9|145768.5|145615.5|145568.3|145467.4|5048
1626746400000|2021-07-20 02:00:00|145584.5|145494.5|145498.5|145408.5|145610.6|145510.7|145447.3|145357.3|4328
1626750000000|2021-07-20 03:00:00|145497.4|145407.4|145718.9|145484.6|145774.4|145644.4|145481|145391|6703
1626753600000|2021-07-20 04:00:00|145725.6|145482.8|145721.9|145591.9|146057|145796.7|145681.3|145467|6897
1626757200000|2021-07-20 05:00:00|145722|145592|145806.7|145716.7|145830.5|145740.5|145650.2|145560.2|8472
1626760800000|2021-07-20 06:00:00|145812.5|145722.5|145834|145744|146014.2|145924.2|145642|145552|9861
1626764400000|2021-07-20 07:00:00|145836.8|145746.8|145749.9|145659.9|145984.8|145894.8|145207.4|145117.4|11059
1626768000000|2021-07-20 08:00:00|145751.6|145661.6|145604.7|145514.7|145867.4|145777.4|145328.8|145238.8|10864
1626771600000|2021-07-20 09:00:00|145605.1|145515.1|145366.6|145276.6|145698.9|145608.9|145109.4|145019.4|10051
1626775200000|2021-07-20 10:00:00|145364.8|145274.8|145473.2|145383.2|145575.4|145485.4|145281.5|145191.5|10347
1626778800000|2021-07-20 11:00:00|145473|145383|145278.9|145188.9|145695.2|145605.2|145242.5|145152.5|10377
1626782400000|2021-07-20 12:00:00|145282.4|145192.4|145827.4|145737.4|146056|145966|145273.2|145183.2|10218
1626786000000|2021-07-20 13:00:00|145820.4|145730.4|146224|146134|146735.6|146645.6|145813.1|145723.1|9379
1626789600000|2021-07-20 14:00:00|146221.5|146131.5|146665.5|146575.5|146685.8|146595.8|146008|145918|9930
1626793200000|2021-07-20 15:00:00|146666.1|146576.1|146361.3|146271.3|146826.2|146736.2|146318.1|146228.1|10543
1626796800000|2021-07-20 16:00:00|146361.4|146271.4|146287.8|146197.8|146708.1|146618.1|146188.4|146098.4|9728
1626800400000|2021-07-20 17:00:00|146287|146197|146490|146400|146497|146407|146205.8|146115.8|9918
1626804000000|2021-07-20 18:00:00|146488.7|146398.7|146456.3|146366.3|146528.8|146438.8|146435.4|146345.4|9437
1626807600000|2021-07-20 19:00:00|146424.6|146334.6|146443.8|146353.8|146502.2|146412.2|146295|146205|8930
1626811200000|2021-07-20 20:00:00|146441.5|146351.5|146422.7|146113.7|146593|146394.2|146222.5|145913.5|7344
1626814800000|2021-07-20 21:00:00|146164.1|145855.1|146157.2|145848.2|146184.2|145875.2|146157.2|145848.2|11
1626818400000|2021-07-20 22:00:00|146204.5|145895.5|146348.3|146039.3|146456|146147|146088|145779|2375
1626822000000|2021-07-20 23:00:00|146356.4|146047.4|146460.7|146151.7|146561.9|146252.9|146254.3|145945.3|10432
1626825600000|2021-07-21 00:00:00|146440.4|146131.4|146480|146350|146522|146412.5|146366.7|146073.6|7282
1626829200000|2021-07-21 01:00:00|146479.9|146349.9|146693.1|146563.1|146725.9|146570.4|146417.6|146305.3|6347
1626832800000|2021-07-21 02:00:00|146696.1|146566.1|146827.9|146697.9|146841.3|146724.2|146652.5|146522.5|4635
1626836400000|2021-07-21 03:00:00|146826.9|146696.9|146830.2|146700.2|146886.2|146770.4|146775.6|146650.5|5409
1626840000000|2021-07-21 04:00:00|146830.3|146700.3|146864|146774|146888|146784.1|146809.7|146698.3|4348
1626843600000|2021-07-21 05:00:00|146864.2|146774.2|147008.5|146918.5|147013.5|146923.5|146832.8|146742.8|5404
1626847200000|2021-07-21 06:00:00|147008.8|146918.8|146937.6|146847.6|147377.8|147287.8|146930.6|146840.6|9104
1626850800000|2021-07-21 07:00:00|146937.7|146847.7|146976.7|146667.7|147410.8|147320.8|146826.4|146572.3|10328
1626854400000|2021-07-21 08:00:00|146997.5|146688.5|146841.4|146751.4|147420.3|147330.3|146727.3|146637.3|10377
1626858000000|2021-07-21 09:00:00|146840.9|146750.9|146663.1|146573.1|147022.4|146932.4|146617.2|146527.2|9405
1626861600000|2021-07-21 10:00:00|146662.3|146572.3|146810.6|146720.6|146875.3|146785.3|146534.4|146444.4|9089
1626865200000|2021-07-21 11:00:00|146809.4|146719.4|146710|146620|146896.5|146806.5|146630.7|146540.7|9132
1626868800000|2021-07-21 12:00:00|146708.9|146618.9|146999.1|146909.1|147214.6|147124.6|146708.9|146618.9|9232
1626872400000|2021-07-21 13:00:00|146998.8|146908.8|146462.4|146372.4|147131.5|147041.5|146333.6|146243.6|8788
1626876000000|2021-07-21 14:00:00|146459.7|146369.7|146553|146463|146707.4|146592.6|146377|146287|9334
1626879600000|2021-07-21 15:00:00|146548.8|146458.8|145868.3|145738.3|146700.2|146610.2|145520.5|145394.4|9731
1626883200000|2021-07-21 16:00:00|145868.4|145738.4|145827.3|145697.3|145925.1|145819|145516.7|145405.7|9577
1626886800000|2021-07-21 17:00:00|145827.6|145697.6|145581.3|145451.3|145842.5|145712.5|145449.4|145320.9|9500
1626890400000|2021-07-21 18:00:00|145582.6|145452.6|145744.3|145614.3|145765.3|145635.3|145566.1|145449.6|8060
1626894000000|2021-07-21 19:00:00|145744.8|145614.8|145641.8|145511.8|145769.8|145639.8|145535.2|145405.2|9770
1626897600000|2021-07-21 20:00:00|145642.6|145512.6|146275.1|145966.1|146276.5|145967.5|145593.1|145463.1|5552
1626901200000|2021-07-21 21:00:00|145957.5|145648.5|145570.5|145261.5|145957.5|145648.5|145560.5|145251.5|1036
1626904800000|2021-07-21 22:00:00|145569.4|145260.4|145743.5|145434.5|145910.1|145601.1|145569.4|145260.4|3176
1626908400000|2021-07-21 23:00:00|145765.9|145456.9|145884.7|145754.7|145970.9|145776|145682.6|145373.6|5036
1626912000000|2021-07-22 00:00:00|145885.4|145755.4|145886.2|145756.2|145925.6|145789.3|145841.6|145693.4|4009
1626915600000|2021-07-22 01:00:00|145886.5|145756.5|145881.4|145751.4|145971.4|145826.6|145813.2|145676.7|5449
1626919200000|2021-07-22 02:00:00|145876.5|145746.5|145893.8|145763.8|145940.6|145783.8|145805|145675|4940
1626922800000|2021-07-22 03:00:00|145894.4|145764.4|145852.7|145722.7|145912|145764.9|145822.5|145686.6|3872
1626926400000|2021-07-22 04:00:00|145859.2|145729.2|145890.4|145760.4|145940.5|145792.7|145824|145694|5366
1626930000000|2021-07-22 05:00:00|145888.5|145758.5|145832.1|145702.1|145892|145762|145780.6|145650.6|4963
1626933600000|2021-07-22 06:00:00|145849.4|145719.4|145629.8|145499.8|145956.3|145826.3|145428.3|145338.3|8393
1626937200000|2021-07-22 07:00:00|145632.9|145502.9|145558.2|145468.2|145632.9|145510.6|145149|145059|8789
1626940800000|2021-07-22 08:00:00|145560.6|145470.6|145429.9|145339.9|145744.1|145654.1|145335.9|145229.5|8603
1626944400000|2021-07-22 09:00:00|145429.2|145339.2|145452.1|145362.1|145635.9|145545.9|145253.4|145163.4|8036
1626948000000|2021-07-22 10:00:00|145452.3|145362.3|145633.4|145543.4|145684.2|145594.2|145280.2|145190.2|7722
1626951600000|2021-07-22 11:00:00|145632.5|145542.5|145605.4|145515.4|145753.1|145663.1|145426.4|145327.5|8643
1626955200000|2021-07-22 12:00:00|145607.4|145517.4|145758.8|145628.8|145910.6|145780.6|145420.3|145330.3|9482
1626958800000|2021-07-22 13:00:00|145760.3|145630.3|146706.5|146576.5|146752.1|146622.1|145576.4|145446.4|10463
1626962400000|2021-07-22 14:00:00|146704.3|146574.3|146857|146767|147136.1|147036.3|146616|146511.7|10253
1626966000000|2021-07-22 15:00:00|146858.4|146768.4|147359|147269|147667.4|147537.4|146734.7|146631.5|9157
1626969600000|2021-07-22 16:00:00|147355.3|147265.3|147124.2|147034.2|147457.6|147352.2|147119.8|147006.3|9210
1626973200000|2021-07-22 17:00:00|147099.3|147009.3|147075.6|146985.6|147280.3|147173.2|147022.8|146906.1|7929
1626976800000|2021-07-22 18:00:00|147071.7|146981.7|147039.7|146909.7|147200.7|147070.7|146984.2|146862.5|8288
1626980400000|2021-07-22 19:00:00|147042.2|146912.2|146931.4|146801.4|147070.9|146940.9|146865.8|146741.8|6704
1626984000000|2021-07-22 20:00:00|146934|146804|147059.3|146825.9|147191.4|147022.8|146927.5|146797.5|5566
1626987600000|2021-07-22 21:00:00|147114.8|146805.8|147308.5|146999.5|147442.6|147133.6|147066.2|146757.2|1696
1626991200000|2021-07-22 22:00:00|147334.5|147025.5|147225.2|146986.5|147334.5|147044.3|147050.1|146741.1|3297
1626994800000|2021-07-22 23:00:00|147228.5|146993.5|147167|147037|147270|147091.3|147155|146993.5|3415
1626998400000|2021-07-23 00:00:00|147169|147039|147110.2|146980.2|147238.2|147077.2|147078.6|146949|3506
1627002000000|2021-07-23 01:00:00|147111.9|146981.9|147094.6|146964.6|147174.2|147044.2|146936.4|146806.4|4367
1627005600000|2021-07-23 02:00:00|147087.3|146957.3|147255.9|147125.9|147297.4|147167.4|147087.3|146957.3|4271
1627009200000|2021-07-23 03:00:00|147258|147128|147257.2|147127.2|147281.3|147151.3|147169.5|147039.5|3430
1627012800000|2021-07-23 04:00:00|147258|147128|147279.5|147149.5|147293.2|147163.2|147190.6|147027|3787
1627016400000|2021-07-23 05:00:00|147284.7|147154.7|147409.1|147279.1|147415.9|147285.9|147170.2|147040.2|5368
1627020000000|2021-07-23 06:00:00|147406.3|147276.3|147121.7|147031.7|147532.7|147410.9|147110.6|147020.6|6819
1627023600000|2021-07-23 07:00:00|147121.3|147031.3|147719.5|147589.5|147862.2|147772.2|147111.5|147021.5|8924
1627027200000|2021-07-23 08:00:00|147719.1|147589.1|147718|147628|147821|147731|147566.6|147476.6|8059
1627030800000|2021-07-23 09:00:00|147717.4|147627.4|147744.9|147654.9|147897.3|147807.3|147554.3|147464.3|7438
1627034400000|2021-07-23 10:00:00|147744.8|147654.8|147914.4|147824.4|148015.4|147925.4|147680.6|147590.6|8565
1627038000000|2021-07-23 11:00:00|147911.7|147821.7|147843.8|147753.8|148003.8|147913.8|147721.4|147622.7|8525
1627041600000|2021-07-23 12:00:00|147847.1|147757.1|147374.3|147284.3|147863.3|147773.3|147371.1|147281.1|8150
1627045200000|2021-07-23 13:00:00|147375.6|147285.6|147533.9|147443.9|147593.7|147503.7|147216|147126|8903
1627048800000|2021-07-23 14:00:00|147534.6|147444.6|147982.5|147892.5|148035.3|147945.3|147522.9|147432.9|8700
1627052400000|2021-07-23 15:00:00|147983.1|147893.1|148283.5|148193.5|148296.3|148206.3|147848|147749.5|7919
1627056000000|2021-07-23 16:00:00|148284.3|148194.3|148418.5|148328.5|148532.7|148425.5|148257.8|148162.2|8021
1627059600000|2021-07-23 17:00:00|148418.7|148328.7|148633.3|148543.3|148682.3|148592.3|148390.1|148276.6|5585
1627063200000|2021-07-23 18:00:00|148634.9|148544.9|148582.1|148492.1|148634.9|148544.9|148458.6|148347.7|8181
1627066800000|2021-07-23 19:00:00|148580.7|148490.7|148478.4|148388.4|148621.1|148528.8|148458|148351.5|6556
1627070400000|2021-07-23 20:00:00|148478.3|148388.3|148676.1|148367.1|148769.5|148529.7|148477.1|148312.5|4636
1627243200000|2021-07-25 20:00:00|148606.5|148247.5|148417|148053|148606.5|148247.5|148310.6|147946.6|22
1627246800000|2021-07-25 21:00:00|148432|148068|148461.6|148152.6|148511.3|148200.6|148361.7|148021.1|2527
1627250400000|2021-07-25 22:00:00|148461.5|148152.5|148481.1|148172.1|148530.7|148221.7|148317.7|148008.7|6680
1627254000000|2021-07-25 23:00:00|148481|148172|148459.6|148150.6|148536.2|148350.1|148227.5|147976|9517
1627257600000|2021-07-26 00:00:00|148478.4|148169.4|148584.5|148454.5|148665.4|148535.4|148412.9|148151.6|6145
1627261200000|2021-07-26 01:00:00|148582.6|148452.6|148637.2|148507.2|148665.9|148535.9|148569.5|148439.5|4715
1627264800000|2021-07-26 02:00:00|148636.9|148506.9|148691.3|148561.3|148698.6|148568.6|148559|148429|4555
1627268400000|2021-07-26 03:00:00|148691.8|148561.8|148633|148503|148699.5|148569.5|148608.9|148499.6|5572
1627272000000|2021-07-26 04:00:00|148632.7|148502.7|148569.3|148439.3|148653.4|148537.4|148556.5|148426.5|5005
1627275600000|2021-07-26 05:00:00|148568.6|148438.6|148575.6|148445.6|148634.8|148513.4|148525|148400.5|6404
1627279200000|2021-07-26 06:00:00|148579.3|148449.3|149122.9|149032.9|149205|149115|148565.3|148435.3|9337
1627282800000|2021-07-26 07:00:00|149122|149032|149497.1|149407.1|149611.5|149510|148956|148859.6|9745
1627286400000|2021-07-26 08:00:00|149497.3|149407.3|149145.7|149055.7|150029.9|149899.9|149134.5|149044.5|10020
1627290000000|2021-07-26 09:00:00|149145.5|149055.5|148457.3|148367.3|149298.6|149184.7|148457.3|148367.3|9244
1627293600000|2021-07-26 10:00:00|148457.1|148367.1|148455.7|148365.7|148477.4|148387.4|148114|148024|9265
1627297200000|2021-07-26 11:00:00|148457.5|148367.5|148185|148095|148648|148558|148175.7|148085.7|9080
1627300800000|2021-07-26 12:00:00|148182.3|148092.3|148910.5|148820.5|149116|149002.9|148114.9|148024.9|9141
1627304400000|2021-07-26 13:00:00|148910.3|148820.3|148485.5|148355.5|148994.7|148904.7|148194.1|148090.3|8943
1627308000000|2021-07-26 14:00:00|148484.6|148354.6|148325.5|148235.5|148593.5|148488.7|148221|148131|10403
1627311600000|2021-07-26 15:00:00|148335.5|148245.5|147978.5|147888.5|148378.2|148271.2|147809.2|147719.2|8418
1627315200000|2021-07-26 16:00:00|147980.6|147890.6|147742.4|147652.4|147982.4|147892.4|147698.9|147608.9|7477
1627318800000|2021-07-26 17:00:00|147742.9|147652.9|147963.6|147873.6|147973.8|147883.8|147737.6|147640.9|6738
1627322400000|2021-07-26 18:00:00|147961.7|147871.7|148014|147924|148019.3|147924|147879.4|147780.7|7125
1627326000000|2021-07-26 19:00:00|148013.8|147923.8|147898.4|147768.4|148040.4|147950.4|147895.9|147768.4|5563
1627329600000|2021-07-26 20:00:00|147899.5|147769.5|148190.2|147881.2|148264.7|147955.7|147782.2|147661.2|4301
1627333200000|2021-07-26 21:00:00|148131.2|147822.2|148151.9|147842.9|148278.3|147969.3|148086.7|147777.7|1240
1627336800000|2021-07-26 22:00:00|148148.4|147839.4|147981.1|147672.1|148196.4|147887.4|147917.9|147619.1|3521
1627340400000|2021-07-26 23:00:00|147979.6|147670.6|147882.7|147752.7|147997.7|147774.2|147842.2|147612|3031
1627344000000|2021-07-27 00:00:00|147878.5|147748.5|147780.6|147650.6|147893|147763|147747|147617|3934
1627347600000|2021-07-27 01:00:00|147782.5|147652.5|147897.7|147767.7|147913.2|147783.2|147779.9|147649.9|5947
1627351200000|2021-07-27 02:00:00|147898.1|147768.1|147980.5|147780.1|148067.3|147937.3|147843|147713|5662
1627354800000|2021-07-27 03:00:00|147941|147811|147997.7|147783.5|148085.2|147923|147815.7|147685.7|5412
1627358400000|2021-07-27 04:00:00|147995|147780.3|148003.1|147873.1|148089.3|147959.3|147902.8|147728.9|4045
1627362000000|2021-07-27 05:00:00|147993.8|147863.8|148242.3|148112.3|148252.9|148122.9|147936.4|147806.4|8093
1627365600000|2021-07-27 06:00:00|148249.7|148119.7|148497.3|148407.3|148692.4|148582.6|148214.2|148098.3|8858
1627369200000|2021-07-27 07:00:00|148497.2|148407.2|149203.4|149113.4|149393.7|149289.4|148447.4|148336.1|10537
1627372800000|2021-07-27 08:00:00|149205.8|149115.8|148988.8|148898.8|149611.2|149521.2|148767.5|148677.5|9775
1627376400000|2021-07-27 09:00:00|148986.9|148896.9|148713.5|148623.5|149037.4|148947.4|148484.2|148394.2|9153
1627380000000|2021-07-27 10:00:00|148711.7|148621.7|148923.5|148833.5|149021.4|148931.4|148467.2|148377.2|11044
1627383600000|2021-07-27 11:00:00|148927.8|148837.8|148748.2|148658.2|149122.2|149011.9|148649.9|148533.7|9028
1627387200000|2021-07-27 12:00:00|148748.8|148658.8|148372.6|148242.6|148837|148658.8|148358.9|148235.2|8818
1627390800000|2021-07-27 13:00:00|148364.5|148234.5|148319.2|148189.2|148580.5|148472.4|147952.7|147835.7|9995
1627394400000|2021-07-27 14:00:00|148323.6|148193.6|148156.1|148066.1|148777.3|148687.3|148083.4|147993.4|10349
1627398000000|2021-07-27 15:00:00|148155.3|148065.3|148161.6|148071.6|148489.4|148359.4|148057|147927|10035
1627401600000|2021-07-27 16:00:00|148152.6|148062.6|148051.6|147961.6|148348.5|148258.5|147926.8|147827.2|9445
1627405200000|2021-07-27 17:00:00|148049.4|147959.4|147810.5|147720.5|148110.5|148004.1|147681.6|147591.6|9576
1627408800000|2021-07-27 18:00:00|147810.2|147720.2|147735.8|147645.8|147951.7|147861.7|147722.7|147618.8|7855
1627412400000|2021-07-27 19:00:00|147736.8|147646.8|147735.7|147645.7|148015.8|147900.8|147703.2|147603.3|7554
1627416000000|2021-07-27 20:00:00|147757.6|147627.6|148038.8|147729.8|148127.9|147887.2|147742.1|147627.6|5697
1627419600000|2021-07-27 21:00:00|148018.3|147709.3|148065.9|147756.9|148139.9|147830.9|147993|147684|1705
1627423200000|2021-07-27 22:00:00|148056.3|147747.3|148067.3|147758.3|148120.7|147811.7|148010.3|147701.3|2965
1627426800000|2021-07-27 23:00:00|148063.9|147754.9|147991.5|147861.5|148076.9|147882.8|147974.8|147742.2|2774
1627430400000|2021-07-28 00:00:00|147993.2|147863.2|148040.1|147910.1|148144.1|148014.1|147870.4|147740.4|4376
1627434000000|2021-07-28 01:00:00|148039.3|147909.3|147917.8|147787.8|148039.3|147909.3|147816.7|147686.7|5888
1627437600000|2021-07-28 02:00:00|147918.7|147788.7|147889.1|147759.1|148050.2|147920.2|147850.9|147720.9|6225
1627441200000|2021-07-28 03:00:00|147890.6|147760.6|147944.5|147814.5|147960.5|147830.5|147846.4|147716.4|5507
1627444800000|2021-07-28 04:00:00|147944.4|147814.4|147881.2|147751.2|147977.7|147847.7|147853.1|147740.9|3994
1627448400000|2021-07-28 05:00:00|147882.8|147752.8|147862.3|147732.3|148167.4|148037.4|147843.7|147713.7|6269
1627452000000|2021-07-28 06:00:00|147868.2|147738.2|148000.5|147910.5|148131.9|148028.7|147738.6|147630.5|7412
1627455600000|2021-07-28 07:00:00|147999.2|147909.2|148237.1|148147.1|148405.4|148315.4|147984.8|147875.5|9796
1627459200000|2021-07-28 08:00:00|148235.1|148145.1|147670.2|147580.2|148321.6|148231.6|147564.9|147474.9|9755
1627462800000|2021-07-28 09:00:00|147670.7|147580.7|147899|147809|147953.4|147843.4|147557.2|147467.2|8856
1627466400000|2021-07-28 10:00:00|147901|147811|147952|147862|148270|148180|147825.6|147735.6|8936
1627470000000|2021-07-28 11:00:00|147953.6|147863.6|147929.7|147839.7|148321|148231|147842.1|147752.1|9048
1627473600000|2021-07-28 12:00:00|147928.9|147838.9|148242.8|148152.8|148365.2|148275.2|147928.9|147838.9|8891
1627477200000|2021-07-28 13:00:00|148238.6|148148.6|148430.4|148340.4|148640.7|148550.7|147991.9|147881.8|9061
1627480800000|2021-07-28 14:00:00|148431.1|148341.1|148506.6|148416.6|148596.6|148506.6|148280.8|148190.8|9592
1627484400000|2021-07-28 15:00:00|148504.3|148414.3|148242.1|148152.1|148613.6|148523.6|148156|148066|9520
1627488000000|2021-07-28 16:00:00|148241.3|148151.3|148554.8|148464.8|148592.9|148502.9|148173.2|148083.2|9117
1627491600000|2021-07-28 17:00:00|148554.6|148464.6|148703.6|148413.2|148747.5|148501.1|148360|148270|8572
1627495200000|2021-07-28 18:00:00|148704.9|148413.5|147773.7|147643.7|148991.5|148846.9|147533.6|147415.2|11693
1627498800000|2021-07-28 19:00:00|147774.7|147644.7|147312.2|147182.2|147801.4|147674.6|147290.3|147167|9685
1627502400000|2021-07-28 20:00:00|147311.9|147181.9|147683.5|147374.5|147738|147429|147171.3|147065.9|6035
1627506000000|2021-07-28 21:00:00|147651.3|147342.3|147662|147353|147736.5|147427.5|147601.9|147292.9|838
1627509600000|2021-07-28 22:00:00|147656.1|147347.1|147673.7|147543.7|147774|147549.8|147566.4|147257.4|3669
1627513200000|2021-07-28 23:00:00|147710.2|147507.9|147405.2|147275.2|147710.2|147560.5|147361.8|147231.8|3388
1627516800000|2021-07-29 00:00:00|147405.8|147275.8|147488.1|147358.1|147528.5|147392|147281.1|147130.3|4896
1627520400000|2021-07-29 01:00:00|147507.2|147377.2|147602.9|147472.9|147627.1|147497.1|147449.5|147306.6|5946
1627524000000|2021-07-29 02:00:00|147597.6|147467.6|147593.8|147463.8|147719.2|147589.2|147484.5|147354.5|5796
1627527600000|2021-07-29 03:00:00|147594.1|147464.1|147505.9|147375.9|147686.3|147556.3|147426|147296|5424
1627531200000|2021-07-29 04:00:00|147505.5|147375.5|147436.7|147306.7|147574.8|147399.5|147415.1|147285.1|3899
1627534800000|2021-07-29 05:00:00|147437.9|147307.9|147236.4|147106.4|147521.1|147391.1|146995|146865|5885
1627538400000|2021-07-29 06:00:00|147240.3|147110.3|147239.1|147149.1|147319.9|147229.5|147009.5|146897.7|8661
1627542000000|2021-07-29 07:00:00|147259.7|147129.7|146761.8|146671.8|147281|147179.5|146685|146574|9824
1627545600000|2021-07-29 08:00:00|146735.5|146645.5|146553.8|146463.8|146824.8|146734.8|146352.2|146262.2|9229
1627549200000|2021-07-29 09:00:00|146552.7|146462.7|146510.7|146420.7|146708.6|146618.6|146469.8|146379.8|8242
1627552800000|2021-07-29 10:00:00|146510.5|146420.5|146323.2|146233.2|146522.7|146432.7|146285.3|146195.3|7782
1627556400000|2021-07-29 11:00:00|146322.9|146232.9|145895.7|145805.7|146361.7|146271.7|145822.8|145732.8|8372
1627560000000|2021-07-29 12:00:00|145898.6|145808.6|146185|146095|146187.4|146097.4|145716.3|145626.2|8977
1627563600000|2021-07-29 13:00:00|146188.8|146098.8|145904.5|145774.5|146265.1|146175.1|145891.8|145768.1|8687
1627567200000|2021-07-29 14:00:00|145906.6|145776.6|145664.3|145574.3|146276.6|146174.8|145617.2|145527.2|9768
1627570800000|2021-07-29 15:00:00|145670|145580|145649.8|145559.8|145783.6|145693.6|145512.4|145422.4|9910
1627574400000|2021-07-29 16:00:00|145650|145560|145550.7|145460.7|145657.5|145567.5|145545.3|145455.3|6943
1627578000000|2021-07-29 17:00:00|145550.8|145460.8|145474|145384|145600.1|145510.1|145348.5|145258.5|7806
1627581600000|2021-07-29 18:00:00|145473.4|145383.4|145416.8|145326.8|145601.5|145511.5|145358.2|145268.2|8385
1627585200000|2021-07-29 19:00:00|145415.7|145325.7|145520.8|145390.8|145623.5|145523.4|145397.8|145307.8|8222
1627588800000|2021-07-29 20:00:00|145523.9|145393.9|145697.7|145446.2|145808.8|145573|145460.7|145364.4|3783
1627592400000|2021-07-29 21:00:00|145699.4|145450.3|145902.3|145593.3|146005.2|145696.2|145639.6|145345.7|1711
1627596000000|2021-07-29 22:00:00|145987.7|145678.7|145862.5|145611.1|145987.7|145696.7|145792.7|145554.6|3548
1627599600000|2021-07-29 23:00:00|145862|145628.1|145583.1|145453.1|145886.8|145693|145471.3|145302.7|7238
1627603200000|2021-07-30 00:00:00|145583.4|145453.4|145749.4|145619.4|145783.7|145633.8|145524.8|145375.1|5335
1627606800000|2021-07-30 01:00:00|145749.3|145619.3|145785.6|145655.6|145811.4|145681.4|145707.2|145577.2|4691
1627610400000|2021-07-30 02:00:00|145786.1|145656.1|145775.8|145645.8|145806.5|145676.5|145706.4|145576.4|4788
1627614000000|2021-07-30 03:00:00|145775.3|145645.3|145755.8|145625.8|145798.6|145668.6|145707.4|145577.4|4514
1627617600000|2021-07-30 04:00:00|145762.9|145632.9|145721.8|145591.8|145805.4|145699.7|145718.6|145588.6|3668
1627621200000|2021-07-30 05:00:00|145722.6|145592.6|146248.4|146118.4|146313.7|146162.4|145705|145575|6337
1627624800000|2021-07-30 06:00:00|146233.5|146103.5|146176.8|146046.8|146305|146215|146061.7|145966.1|8513
1627628400000|2021-07-30 07:00:00|146177|146047|145721.1|145631.1|146282.7|146192.7|145718.6|145628.6|9340
1627632000000|2021-07-30 08:00:00|145729.5|145639.5|145591.9|145501.9|145789.6|145699.6|145386.1|145276.5|8378
1627635600000|2021-07-30 09:00:00|145592|145502|145881.9|145791.9|145884.6|145794.6|145277.7|145187.7|9201
1627639200000|2021-07-30 10:00:00|145884.6|145794.6|145695.5|145605.5|145958.6|145868.6|145569.5|145479.5|9821
1627642800000|2021-07-30 11:00:00|145695.7|145605.7|145703.1|145573.1|145757.5|145667.5|145441.7|145351.7|9479
1627646400000|2021-07-30 12:00:00|145702.8|145572.8|145892.7|145802.7|145953.2|145863.2|145477.9|145387.9|8692
1627650000000|2021-07-30 13:00:00|145893.1|145803.1|145923.4|145793.4|146135.6|146042.1|145764.7|145674.7|8567
1627653600000|2021-07-30 14:00:00|145925.3|145795.3|146378.9|146288.9|146633|146535.6|145726.9|145636.9|8251
1627657200000|2021-07-30 15:00:00|146376.9|146286.9|145966.1|145876.1|146382.7|146292.7|145869.6|145779.6|9397
1627660800000|2021-07-30 16:00:00|145966.9|145876.9|146062.1|145972.1|146160.9|146066.6|145867.9|145777.9|7330
1627664400000|2021-07-30 17:00:00|146062.6|145972.6|146407.5|146277.5|146427.9|146322.1|146035.3|145934.3|8799
1627668000000|2021-07-30 18:00:00|146407.2|146277.2|146340.3|146250.3|146513.7|146391.4|146295.1|146179.7|8569
1627671600000|2021-07-30 19:00:00|146346.6|146256.6|146606.4|146476.4|146606.4|146476.4|146274.6|146158.6|8277
1627675200000|2021-07-30 20:00:00|146609.5|146479.5|146217.2|145908.2|146811.1|146628.4|145879.6|145570.6|5598
1627848000000|2021-08-01 20:00:00|146071.3|145712.3|146071.3|145712.3|146071.3|145712.3|146071.3|145712.3|1
1627851600000|2021-08-01 21:00:00|146113.3|145749.3|146379.1|146070.1|146558.1|146199.9|146006.2|145642.2|823
1627855200000|2021-08-01 22:00:00|146365.6|146056.6|146441.3|146132.3|146547|146238|145861.5|145552.5|5503
1627858800000|2021-08-01 23:00:00|146447.2|146138.2|146273.2|145964.2|146552.8|146243.8|145942|145633|9820
1627862400000|2021-08-02 00:00:00|146273.4|145964.4|146143.5|146013.5|146322.8|146118.1|146081.3|145937.4|6979
1627866000000|2021-08-02 01:00:00|146134.4|146004.4|146292.3|146162.3|146568.9|146420.2|146081.4|145968.5|5459
1627869600000|2021-08-02 02:00:00|146292.5|146162.5|146226.8|146096.8|146470.5|146309.8|146198.5|146048.5|6463
1627873200000|2021-08-02 03:00:00|146214.2|146084.2|146237.5|146107.5|146340.8|146177.7|146157.5|145978.6|4337
1627876800000|2021-08-02 04:00:00|146236.9|146106.9|146255.8|146125.8|146270|146126.8|146190.7|146057.1|4220
1627880400000|2021-08-02 05:00:00|146254.9|146124.9|146215.8|146085.8|146382.5|146252.5|146184|146054|5860
1627884000000|2021-08-02 06:00:00|146221.3|146091.3|146312.5|146222.5|146571.7|146481.7|146215.5|146085.5|7850
1627887600000|2021-08-02 07:00:00|146312.6|146222.6|145207.8|145117.8|146333.2|146243.2|145162.1|145072.1|9011
1627891200000|2021-08-02 08:00:00|145208|145118|145170.8|145080.8|145374.2|145284.2|145008.3|144918.3|9445
1627894800000|2021-08-02 09:00:00|145170.9|145080.9|144350.9|144260.9|145251.4|145161.4|144278.6|144188.6|9295
1627898400000|2021-08-02 10:00:00|144351.8|144261.8|144380.4|144290.4|144458|144368|144176.7|144086.7|8519
1627902000000|2021-08-02 11:00:00|144380.2|144290.2|144096.2|144006.2|144488|144398|144068.2|143978.2|8631
1627905600000|2021-08-02 12:00:00|144099|144009|144333.9|144243.9|144380.4|144272.7|143786.8|143696.8|9022
1627909200000|2021-08-02 13:00:00|144329.3|144239.3|144206.1|144076.1|144427.6|144337.6|143840.6|143750.6|9710
1627912800000|2021-08-02 14:00:00|144204.4|144074.4|143879.9|143789.9|144210.4|144120.4|143845|143755|10291
1627916400000|2021-08-02 15:00:00|143878.7|143788.7|144130.2|144040.2|144130.2|144040.2|143845.2|143755.2|8487
1627920000000|2021-08-02 16:00:00|144129.4|144039.4|144203.6|144113.6|144365.6|144275.6|144035.6|143945.6|9021
1627923600000|2021-08-02 17:00:00|144201.9|144111.9|144462.6|144372.6|144512.2|144422.2|144199.5|144109.5|6289
1627927200000|2021-08-02 18:00:00|144463.2|144373.2|144554.5|144464.5|144591.5|144501.5|144369.6|144271.2|6095
1627930800000|2021-08-02 19:00:00|144555.2|144465.2|144522.6|144432.6|144793.4|144700.5|144519.5|144415.1|6963
1627934400000|2021-08-02 20:00:00|144525.3|144435.3|144793.3|144663.3|144852.1|144701|144519.1|144427.2|3805
1627938000000|2021-08-02 21:00:00|144716.7|144586.7|144715.8|144406.8|144845.3|144659.6|144642.5|144333.5|1269
1627941600000|2021-08-02 22:00:00|144738.7|144429.7|144748.5|144439.5|144774.1|144465.1|144619.7|144310.7|5602
1627945200000|2021-08-02 23:00:00|144764.8|144455.8|144748.2|144618.2|144801.4|144630.2|144699.6|144426|3267
1627948800000|2021-08-03 00:00:00|144745|144615|144604.7|144474.7|144751.4|144621.4|144561.6|144403|4630
1627952400000|2021-08-03 01:00:00|144606.1|144476.1|144539.6|144409.6|144710.1|144580.1|144512.1|144382.1|4965
1627956000000|2021-08-03 02:00:00|144540.2|144410.2|144552.8|144422.8|144623.2|144485.1|144512.2|144382.2|4476
1627959600000|2021-08-03 03:00:00|144553.6|144423.6|144532.6|144402.6|144592.7|144462.7|144442.7|144312|4671
1627963200000|2021-08-03 04:00:00|144525|144395|144434.8|144304.8|144547.2|144417.2|144410.9|144280.9|4912
1627966800000|2021-08-03 05:00:00|144435|144305|144315.7|144185.7|144439.2|144309.2|144222|144092|6018
1627970400000|2021-08-03 06:00:00|144317.6|144187.6|144431.5|144341.5|144613.1|144508.3|144188.1|144063|8039
1627974000000|2021-08-03 07:00:00|144429.6|144339.6|143861.3|143771.3|144458|144368|143761|143671|9391
1627977600000|2021-08-03 08:00:00|143854|143764|143558.9|143468.9|143880.3|143790.3|143085.3|142974.9|9012
1627981200000|2021-08-03 09:00:00|143557.8|143467.8|143637.5|143547.5|143726.7|143636.7|143553|143463|7917
1627984800000|2021-08-03 10:00:00|143640|143550|143740.1|143650.1|143769.3|143679.3|143569.8|143479.8|8313
1627988400000|2021-08-03 11:00:00|143734.4|143644.4|143742|143652|143785.4|143695.4|143559.1|143469.1|8141
1627992000000|2021-08-03 12:00:00|143742.3|143652.3|143682.3|143592.3|144140.9|144050.9|143676.2|143586.2|9566
1627995600000|2021-08-03 13:00:00|143678.4|143588.4|144155.6|144025.6|144169.4|144063.8|143612.7|143522.7|9923
1627999200000|2021-08-03 14:00:00|144156.3|144026.3|143521.5|143431.5|144159.8|144036.1|143365.7|143275.7|10533
1628002800000|2021-08-03 15:00:00|143519.5|143429.5|143167.5|143077.5|143624.6|143534.6|143118|143006.5|9128
1628006400000|2021-08-03 16:00:00|143169.1|143079.1|143314.2|143224.2|143388.4|143298.4|143151.5|143061.5|7603
1628010000000|2021-08-03 17:00:00|143314.7|143224.7|143407.1|143317.1|143427.5|143337.5|143283.7|143193.7|7102
1628013600000|2021-08-03 18:00:00|143405.4|143315.4|143313.4|143223.4|143421.4|143331.4|143276.8|143186.8|8274
1628017200000|2021-08-03 19:00:00|143314.1|143224.1|143012.4|142922.4|143316.2|143226.2|143003.8|142898|7661
1628020800000|2021-08-03 20:00:00|143011.7|142921.7|143246.2|143015.9|143337.4|143125|143009.1|142911.3|4834
1628024400000|2021-08-03 21:00:00|143332.6|143030.2|143305.4|142996.4|143409.2|143100.2|143243.1|142934.1|1283
1628028000000|2021-08-03 22:00:00|143282.9|142973.9|143398.3|143089.3|143428.7|143119.7|143282.9|142973.9|2586
1628031600000|2021-08-03 23:00:00|143403.8|143094.8|143232.3|143102.3|143424|143133.8|143161.8|142993.4|3505
1628035200000|2021-08-04 00:00:00|143230.5|143100.5|143270|143140|143311.4|143181.4|143164.4|143010.9|5185
1628038800000|2021-08-04 01:00:00|143269.1|143139.1|142964.3|142834.3|143271.3|143141.3|142949.5|142819.5|4793
1628042400000|2021-08-04 02:00:00|142965.1|142835.1|142965.5|142835.5|143051.5|142925.4|142895.1|142765.1|4863
1628046000000|2021-08-04 03:00:00|142964.3|142834.3|142977.6|142847.6|143097.2|142967.2|142863.9|142733.9|5249
1628049600000|2021-08-04 04:00:00|142979.3|142849.3|142970.6|142840.6|143043.4|142913.4|142892.9|142762.9|4492
1628053200000|2021-08-04 05:00:00|142970.5|142840.5|142942.8|142812.8|143052|142922|142810.5|142680.5|5923
1628056800000|2021-08-04 06:00:00|142944.6|142814.6|142663.5|142533.5|143042.6|142944.5|142420.4|142330.4|7829
1628060400000|2021-08-04 07:00:00|142668.2|142538.2|142286.8|142196.8|142928.7|142838.7|142286.8|142196.8|8928
1628064000000|2021-08-04 08:00:00|142288.2|142198.2|142613.2|142523.2|142784.9|142682.8|142282.6|142192.6|8625
1628067600000|2021-08-04 09:00:00|142606|142516|142879.4|142789.4|142931.4|142841.4|142503.5|142413.5|7979
1628071200000|2021-08-04 10:00:00|142879.2|142789.2|142708.4|142618.4|143002.2|142912.2|142610.6|142520.6|7899
1628074800000|2021-08-04 11:00:00|142708.5|142618.5|142804.9|142714.9|142899.7|142809.7|142592.7|142502.7|8016
1628078400000|2021-08-04 12:00:00|142806.8|142716.8|142485.1|142395.1|142814|142724|142410.4|142320.4|9779
1628082000000|2021-08-04 13:00:00|142487.6|142397.6|142699.6|142569.6|142762.3|142653|142295.1|142205.1|9365
1628085600000|2021-08-04 14:00:00|142699.3|142569.3|143779.6|143649.6|143982.6|143892.6|142672|142563|11142
1628089200000|2021-08-04 15:00:00|143768.8|143638.8|143966.2|143876.2|144222.3|144128.4|143617|143522.1|10024
1628092800000|2021-08-04 16:00:00|143966.3|143876.3|143854.1|143764.1|144050.5|143941.5|143803.9|143706.2|8502
1628096400000|2021-08-04 17:00:00|143853.3|143763.3|143516.6|143386.6|143853.3|143763.3|143401|143302.8|8195
1628100000000|2021-08-04 18:00:00|143517.6|143387.6|143610.7|143480.7|143664.5|143537.2|143377.1|143269.7|7718
1628103600000|2021-08-04 19:00:00|143606.1|143476.1|143791.5|143661.5|143837.1|143717.3|143587.9|143457.9|8353
1628107200000|2021-08-04 20:00:00|143796.3|143666.3|143954.9|143645.9|144136.1|143905.4|143727.6|143549|5289
1628110800000|2021-08-04 21:00:00|144047.6|143738.6|143998.5|143689.5|144047.6|143738.6|143680.3|143371.3|25
1628114400000|2021-08-04 22:00:00|143832|143523|143632|143323|143878.7|143569.7|143616.5|143307.5|7486
1628118000000|2021-08-04 23:00:00|143665.9|143356.9|143683.8|143553.8|143962.8|143653.8|143565.3|143320.2|5007
1628121600000|2021-08-05 00:00:00|143681.5|143551.5|143744.9|143614.9|143811.9|143681.9|143586.9|143456.9|3523
1628125200000|2021-08-05 01:00:00|143743.4|143613.4|143777.9|143647.9|143867.5|143737.5|143721.9|143591.9|4417
1628128800000|2021-08-05 02:00:00|143786.3|143656.3|143713.1|143583.1|143862.8|143732.8|143702|143572|3852
1628132400000|2021-08-05 03:00:00|143700.9|143570.9|143658.9|143528.9|143716.5|143586.5|143635.6|143505.6|4292
1628136000000|2021-08-05 04:00:00|143658.1|143528.1|143641.6|143511.6|143671.9|143541.9|143605.4|143498.5|4262
1628139600000|2021-08-05 05:00:00|143642.7|143512.7|143597.5|143467.5|143650.3|143528.1|143560.2|143453.7|4938
1628143200000|2021-08-05 06:00:00|143596.1|143466.1|144257.9|144167.9|144488.5|144376.3|143572.4|143466.1|8295
1628146800000|2021-08-05 07:00:00|144258.3|144168.3|143672.3|143582.3|144258.3|144168.3|143612.6|143503.2|9917
1628150400000|2021-08-05 08:00:00|143673.5|143583.5|143834.1|143744.1|144083.5|143993.5|143653.6|143563.6|9572
1628154000000|2021-08-05 09:00:00|143829.8|143739.8|143893.4|143803.4|144063.2|143973.2|143691.7|143601.7|8837
1628157600000|2021-08-05 10:00:00|143885.4|143795.4|143739.3|143649.3|143973.6|143883.6|143698|143608|8095
1628161200000|2021-08-05 11:00:00|143740.2|143650.2|143630.6|143540.6|143817|143727|143399.8|143291.1|8955
1628164800000|2021-08-05 12:00:00|143652.2|143522.2|144116.1|144026.1|144155|144044.1|143596.2|143482.5|9326
1628168400000|2021-08-05 13:00:00|144115|144025|144053.7|143963.7|144279.2|144189.2|143853.6|143739.7|9998
1628172000000|2021-08-05 14:00:00|144053.8|143963.8|143857.4|143767.4|144185.4|144095.4|143503.3|143394.5|10175
1628175600000|2021-08-05 15:00:00|143857.6|143767.6|143715.4|143625.4|143863.5|143773.5|143586.5|143492.6|8828
1628179200000|2021-08-05 16:00:00|143715.8|143625.8|143881.6|143791.6|143918.1|143818.4|143697.8|143607.8|7864
1628182800000|2021-08-05 17:00:00|143882.3|143792.3|143784.3|143654.3|143981.4|143891.4|143761.6|143648|7521
1628186400000|2021-08-05 18:00:00|143788.1|143658.1|143886.7|143796.7|144000.6|143910.6|143738.5|143634.4|7011
1628190000000|2021-08-05 19:00:00|143891.5|143801.5|145135.3|144894.1|147636.8|147327.8|143827.2|143710.7|8824
1628193600000|2021-08-05 20:00:00|145133.2|144893.9|145316.4|145007.4|145606.1|145409.9|144889.3|144715.3|4893
1628197200000|2021-08-05 21:00:00|145229.5|144920.5|145360.9|145076.6|145669.8|145360.8|145229.5|144920.5|1389
1628200800000|2021-08-05 22:00:00|145343.4|145122.8|145328.7|145019.7|145506.6|145197.6|145228|144921|3689
1628204400000|2021-08-05 23:00:00|145316.8|145007.8|145264|144955|145534.8|145225.8|145216.8|144908.5|8207
1628208000000|2021-08-06 00:00:00|145259.3|144950.3|145408.9|145105.2|145442|145186.8|145038.7|144782.9|7242
1628211600000|2021-08-06 01:00:00|145402.5|145103.8|145476.9|145167.9|145506.4|145283.1|145262.9|145051.3|6848
1628215200000|2021-08-06 02:00:00|145473|145164|145508.5|145232.8|145683.1|145406.9|145401|145149.9|5181
1628218800000|2021-08-06 03:00:00|145486.4|145233.7|145334.9|145055.2|145516.7|145233.7|145210.7|144963.6|4682
1628222400000|2021-08-06 04:00:00|145333.5|145058.9|145302|145172|145396.3|145221.8|145227.3|145022.4|4233
1628226000000|2021-08-06 05:00:00|145300.4|145170.4|145155.4|145025.4|145479|145335.1|145027.7|144897.7|5610
1628229600000|2021-08-06 06:00:00|145154.8|145024.8|144608.2|144518.2|145207.6|145077.6|144578.3|144478.5|7609
1628233200000|2021-08-06 07:00:00|144635.5|144505.5|145130.1|145000.1|145208.3|145098.4|144606.1|144491.6|8636
1628236800000|2021-08-06 08:00:00|145129.8|144999.8|145392|145302|145737.1|145647.1|145129.4|144999.4|8308
1628240400000|2021-08-06 09:00:00|145393.2|145303.2|145526.3|145436.3|145575.1|145485.1|145228.3|145114.8|8181
1628244000000|2021-08-06 10:00:00|145527.7|145437.7|145171.1|145081.1|145554.4|145464.4|144992.7|144870.3|8005
1628247600000|2021-08-06 11:00:00|145170.3|145080.3|144890|144800|145258.4|145168.4|144709.5|144604.6|7835
1628251200000|2021-08-06 12:00:00|144888.7|144798.7|145355.3|145225.3|145762.7|145632.7|144615.3|144485.3|10245
1628254800000|2021-08-06 13:00:00|145354.7|145224.7|145387.4|145297.4|145556.7|145426.7|144844.1|144714.1|10955
1628258400000|2021-08-06 14:00:00|145382.2|145292.2|146789.7|146699.7|147033.2|146943.2|145352.2|145257.3|10600
1628262000000|2021-08-06 15:00:00|146783.8|146693.8|146355.5|146265.5|146826.1|146723.5|146132.4|146042.4|9556
1628265600000|2021-08-06 16:00:00|146352.9|146262.9|146536.7|146446.7|146600.9|146477.4|146322|146230.5|7991
1628269200000|2021-08-06 17:00:00|146536.6|146446.6|146447|146317|146648.9|146539.3|146404|146276.8|6541
1628272800000|2021-08-06 18:00:00|146447.3|146317.3|146583.6|146453.6|146787.4|146657.4|146372.4|146255.6|7167
1628276400000|2021-08-06 19:00:00|146580.6|146450.6|146461.5|146331.5|146717.4|146587.4|146422.8|146306.4|7567
1628280000000|2021-08-06 20:00:00|146459.5|146329.5|146495.5|146186.5|146567.7|146354.8|146291.8|146078.9|3038
1628452800000|2021-08-08 20:00:00|146523.5|146214.5|146523.5|146214.5|146523.5|146214.5|146523.5|146214.5|1
1628456400000|2021-08-08 21:00:00|146486.3|146172.3|146632.8|146318.8|146656|146342|146398.8|146084.8|740
1628460000000|2021-08-08 22:00:00|146632.7|146318.7|146416.9|146286.9|146647|146333|146200.4|145891.4|7812
1628463600000|2021-08-08 23:00:00|146415.8|146285.8|146793.6|146589.6|146823.7|146693.7|146315|146058.3|8288
1628467200000|2021-08-09 00:00:00|146758.5|146628.5|146915.7|146785.7|147014.5|146884.5|146737.4|146563.2|4127
1628470800000|2021-08-09 01:00:00|146915.2|146785.2|146742.9|146612.9|146945.5|146799.6|146673.5|146512|4771
1628474400000|2021-08-09 02:00:00|146741.1|146611.1|146675.6|146545.6|146756.1|146626.1|146639|146509|4166
1628478000000|2021-08-09 03:00:00|146675.9|146545.9|146686.3|146556.3|146722.4|146592.4|146652|146522|3521
1628481600000|2021-08-09 04:00:00|146686.8|146556.8|146657.9|146527.9|146714.3|146584.3|146651.5|146521.5|4743
1628485200000|2021-08-09 05:00:00|146658.3|146528.3|146650.6|146520.6|146699.7|146569.7|146621.7|146491.7|5810
1628488800000|2021-08-09 06:00:00|146648.7|146518.7|146748.2|146658.2|146911.4|146801.1|146618.8|146493.9|8387
1628492400000|2021-08-09 07:00:00|146746.2|146656.2|146526.6|146436.6|146773.7|146668.9|146255.6|146162|8764
1628496000000|2021-08-09 08:00:00|146525|146435|146228.3|146138.3|146655|146565|146160.3|146070.3|7582
1628499600000|2021-08-09 09:00:00|146229|146139|146094.2|146004.2|146344.3|146254.3|146012|145905.8|9202
1628503200000|2021-08-09 10:00:00|146093.8|146003.8|146265.6|146175.6|146328.1|146238.1|146028.4|145938.4|8063
1628506800000|2021-08-09 11:00:00|146268|146178|146021.2|145931.2|146274|146184|145802.2|145712.2|8879
1628510400000|2021-08-09 12:00:00|146020.3|145930.3|146398|146308|146473.1|146369.7|146020.2|145929.9|7926
1628514000000|2021-08-09 13:00:00|146396|146306|146593.5|146463.5|146616.8|146504.4|146130.8|146027.9|9222
1628517600000|2021-08-09 14:00:00|146588.2|146458.2|147767|147637|147839.3|147730.2|146553.9|146432.2|9455
1628521200000|2021-08-09 15:00:00|147769.1|147639.1|147464.1|147374.1|147796.4|147686.6|147340.7|147229.2|8240
1628524800000|2021-08-09 16:00:00|147463.9|147373.9|147405.3|147315.3|147641.9|147533|147398.5|147308.5|7528
1628528400000|2021-08-09 17:00:00|147405.5|147315.5|147518|147388|147629.5|147533.7|147397.9|147291.1|8324
1628532000000|2021-08-09 18:00:00|147517.8|147387.8|147637.8|147507.8|147637.8|147526.1|147376.2|147257.6|8498
1628535600000|2021-08-09 19:00:00|147647.3|147557.3|147885|147755|147894.9|147764.9|147627.6|147497.6|8409
1628539200000|2021-08-09 20:00:00|147891.1|147761.1|147949.2|147659.7|148019.6|147888.5|147839.7|147632.9|4637
1628542800000|2021-08-09 21:00:00|147932.6|147623.6|147901.1|147592.1|148035.9|147726.9|147815.4|147506.4|1792
1628546400000|2021-08-09 22:00:00|147902.8|147593.8|148405.1|147905.1|148649|148340|147766.1|147457.1|3090
1628550000000|2021-08-09 23:00:00|148421.7|147921.7|147908.1|147778.1|148497.4|147997.4|147891.9|147690.6|3643
1628553600000|2021-08-10 00:00:00|147900.1|147770.1|147802.8|147672.8|147925.6|147795.6|147794.4|147664.4|4234
1628557200000|2021-08-10 01:00:00|147807.1|147677.1|147801.9|147671.9|147838.4|147708.4|147599.9|147469.9|4917
1628560800000|2021-08-10 02:00:00|147805.4|147675.4|147665.1|147535.1|147829.8|147699.8|147617.5|147487.5|5434
1628564400000|2021-08-10 03:00:00|147670.1|147540.1|147901.5|147771.5|148035.7|147867.9|147670.1|147528|6257
1628568000000|2021-08-10 04:00:00|147900.8|147770.8|147949.3|147819.3|147991|147861|147852.7|147722.7|5997
1628571600000|2021-08-10 05:00:00|147949.7|147819.7|147539.5|147409.5|147956.9|147826.9|147498.6|147368.6|8024
1628575200000|2021-08-10 06:00:00|147536.8|147406.8|147714.8|147624.8|147905.5|147783.4|147353.4|147263.4|8717
1628578800000|2021-08-10 07:00:00|147710.8|147620.8|148011.3|147921.3|148039.6|147949.6|147491.3|147382.7|9039
1628582400000|2021-08-10 08:00:00|148010.8|147920.8|148211.6|148121.6|148595.7|148505.7|147957.5|147867.1|8703
1628586000000|2021-08-10 09:00:00|148213|148123|148183.3|148053.3|148477.7|148387.7|148083.6|147985.1|8831
1628589600000|2021-08-10 10:00:00|148184.5|148054.5|148416|148286|148545.7|148435.2|148164.2|148042|8328
1628593200000|2021-08-10 11:00:00|148414.3|148284.3|147886.7|147796.7|148436.4|148337.9|147805|147715|8265
1628596800000|2021-08-10 12:00:00|147887.2|147797.2|148202.6|148112.6|148294.3|148204.3|147806.2|147679|8852
1628600400000|2021-08-10 13:00:00|148199.8|148109.8|148222.5|148132.5|148462.7|148372.7|148092.2|147992.7|9095
1628604000000|2021-08-10 14:00:00|148225.2|148135.2|148207.4|148117.4|148452.6|148362.6|148001.1|147911.1|10213
1628607600000|2021-08-10 15:00:00|148207.9|148117.9|148105.2|148015.2|148372.7|148282.7|147973.7|147876.5|8685
1628611200000|2021-08-10 16:00:00|148101|148011|148168|148078|148278.9|148160.6|147985|147895|7689
1628614800000|2021-08-10 17:00:00|148162.4|148072.4|148178.6|148088.6|148404.7|148314.7|148138.6|148048.6|8376
1628618400000|2021-08-10 18:00:00|148177.4|148087.4|148266|148136|148377.4|148253.6|148170.6|148080.6|7673
1628622000000|2021-08-10 19:00:00|148268|148138|148060.6|147930.6|148285|148161.5|148059.5|147929.5|6388
1628625600000|2021-08-10 20:00:00|148062.1|147932.1|148075.9|147945.9|148181.5|147974.9|148019.3|147832.7|4057
1628629200000|2021-08-10 21:00:00|148280.7|147980.7|148027.9|147727.9|148359|148059|148013.2|147713.2|525
1628632800000|2021-08-10 22:00:00|147898.5|147598.5|147968.4|147668.4|148069.1|147769.1|147825.5|147525.5|2748
1628636400000|2021-08-10 23:00:00|147969.6|147669.6|148078.2|147948.2|148151.4|147973.7|147960|147668.7|4430
1628640000000|2021-08-11 00:00:00|148095.7|147965.7|148325.7|148195.7|148399.2|148236.3|148079.4|147949.4|3296
1628643600000|2021-08-11 01:00:00|148325.1|148195.1|148289|148159|148423.5|148233.3|148226.6|148074.4|4047
1628647200000|2021-08-11 02:00:00|148288.8|148158.8|148289.7|148159.7|148377.5|148212.5|148204.6|148057.4|4279
1628650800000|2021-08-11 03:00:00|148289.4|148159.4|148244|148114|148370.5|148180|148228.4|148064.8|5138
1628654400000|2021-08-11 04:00:00|148241.8|148111.8|148296|148166|148375.1|148190.9|148207.6|148044.7|4137
1628658000000|2021-08-11 05:00:00|148295.2|148165.2|148268|148138|148304.3|148174.3|148179|148049|4652
1628661600000|2021-08-11 06:00:00|148268.2|148138.2|148489.8|148399.8|148680.2|148550.2|148262.5|148132.5|6264
1628665200000|2021-08-11 07:00:00|148489.5|148399.5|148504.7|148414.7|149124.8|149021|148372.8|148282.8|8226
1628668800000|2021-08-11 08:00:00|148504.4|148414.4|148411.5|148321.5|148625.1|148523.6|148326.8|148222|7941
1628672400000|2021-08-11 09:00:00|148411.6|148321.6|148247.9|148157.9|148424.5|148325.6|148104|148014|7385
1628676000000|2021-08-11 10:00:00|148248.1|148158.1|147733.6|147643.6|148408.9|148307.7|147653|147563|7104
1628679600000|2021-08-11 11:00:00|147733.9|147643.9|147968.7|147878.7|148045.1|147955.1|147729.6|147639.6|7883
1628683200000|2021-08-11 12:00:00|147968.2|147878.2|146868.1|146738.1|148173.8|147969.5|146232.5|146102.5|9845
1628686800000|2021-08-11 13:00:00|146872.7|146742.7|147131.1|147041.1|147397.2|147291.9|146587.9|146497.9|10663
1628690400000|2021-08-11 14:00:00|147134.2|147044.2|147035.6|146945.6|147397.9|147284.5|146917.6|146827.6|9646
1628694000000|2021-08-11 15:00:00|147034.3|146944.3|146711.6|146621.6|147186.1|147096.1|146641.3|146545.5|9233
1628697600000|2021-08-11 16:00:00|146711.8|146621.8|146490.1|146400.1|146867|146777|146483|146393|5797
1628701200000|2021-08-11 17:00:00|146490.3|146400.3|146552.5|146422.5|146552.5|146444.2|146285.9|146171.1|7922
1628704800000|2021-08-11 18:00:00|146546.1|146416.1|146588.2|146498.2|146659.8|146530.1|146428|146323.5|6511
1628708400000|2021-08-11 19:00:00|146587.2|146497.2|146448.4|146318.4|146610.5|146497.4|146427.9|146306.3|5885
1628712000000|2021-08-11 20:00:00|146444.9|146314.9|146772.2|146472.2|146802.5|146668.4|146443.8|146313.8|3882
1628715600000|2021-08-11 21:00:00|146805.1|146505.1|146646.2|146346.2|146819.7|146519.7|146374|146074|1698
1628719200000|2021-08-11 22:00:00|146639.3|146339.3|146633.6|146333.6|146712.2|146412.2|146444.1|146144.1|3842
1628722800000|2021-08-11 23:00:00|146674.8|146374.8|146651.4|146351.4|146722.4|146422.4|146569.1|146269.1|5883
1628726400000|2021-08-12 00:00:00|146696.4|146396.4|146580.9|146280.9|146851.1|146551.7|146492|146192.6|7027
1628730000000|2021-08-12 01:00:00|146582.3|146282.3|146712.8|146412.8|146879.9|146579.9|146456.9|146156.9|5407
1628733600000|2021-08-12 02:00:00|146724.3|146424.3|146808|146508|146908.7|146608.7|146587.5|146309.6|6786
1628737200000|2021-08-12 03:00:00|146809.7|146509.7|146734.2|146434.2|146834.3|146534.3|146679.5|146393.2|4656
1628740800000|2021-08-12 04:00:00|146733.9|146433.9|146702.2|146423.7|146748.8|146454.3|146626.6|146369|3260
1628744400000|2021-08-12 05:00:00|146700.7|146424.4|146569.2|146439.2|146726.5|146551.9|146543.5|146402.6|5840
1628748000000|2021-08-12 06:00:00|146567.4|146437.4|146907.7|146777.7|146973|146843|146536.7|146406.7|7334
1628751600000|2021-08-12 07:00:00|146908|146778|146715.1|146625.1|147529.2|147419.1|146697.3|146587.7|7864
1628755200000|2021-08-12 08:00:00|146714.2|146624.2|146530.7|146440.7|147033.9|146935.6|146530.7|146421.3|7475
1628758800000|2021-08-12 09:00:00|146530.9|146440.9|147084.9|146994.9|147104.5|147006.8|146424.5|146322.8|7130
1628762400000|2021-08-12 10:00:00|147084.7|146994.7|146938|146848|147150.8|147055.9|146797.4|146707.4|7442
1628766000000|2021-08-12 11:00:00|146938.4|146848.4|147161.7|147071.7|147239.4|147139.2|146859.2|146769.2|7957
1628769600000|2021-08-12 12:00:00|147161.1|147071.1|147326.4|147236.4|147491|147375.2|147139.7|147049.7|8327
1628773200000|2021-08-12 13:00:00|147328.8|147238.8|147692.4|147602.4|147940.1|147850.1|147308.5|147217.1|8765
1628776800000|2021-08-12 14:00:00|147692.3|147602.3|147949.8|147859.8|148115.2|148017.6|147588.5|147494.6|8927
1628780400000|2021-08-12 15:00:00|147948.4|147858.4|147849.4|147759.4|147996.4|147906.4|147667.9|147577.9|7643
1628784000000|2021-08-12 16:00:00|147843.7|147753.7|147654.6|147524.6|147843.7|147753.7|147509.9|147419.9|7669
1628787600000|2021-08-12 17:00:00|147655.8|147525.8|147770.5|147640.5|147834.9|147721.5|147559.8|147431.9|7783
1628791200000|2021-08-12 18:00:00|147770.8|147640.8|148013.4|147883.4|148023.6|147903.5|147765.8|147635.8|7672
1628794800000|2021-08-12 19:00:00|148014.1|147884.1|147878.6|147748.6|148014.1|147891.4|147781.7|147651.7|7216
1628798400000|2021-08-12 20:00:00|147876.7|147746.7|147953.2|147653.2|148103.4|147931|147836.5|147640.7|3392
1628802000000|2021-08-12 21:00:00|147943|147643|147861.4|147561.4|148125.3|147825.3|147726.4|147426.4|1940
1628805600000|2021-08-12 22:00:00|147863|147563|147913.3|147627.3|148023.7|147723.7|147845.7|147545.7|2622
1628809200000|2021-08-12 23:00:00|147928.5|147636.2|147864.2|147734.2|147939.9|147761.7|147807.5|147624.7|2203
1628812800000|2021-08-13 00:00:00|147871.2|147741.2|147962.5|147832.5|147997.6|147866.5|147833.2|147647.8|4885
1628816400000|2021-08-13 01:00:00|147964.8|147834.8|147893.5|147763.5|148008.3|147873.8|147851.6|147672.3|6427
1628820000000|2021-08-13 02:00:00|147892.3|147762.3|147979.6|147771|147998.8|147859.3|147855.4|147676.6|6658
1628823600000|2021-08-13 03:00:00|147980.2|147767.9|147870.2|147740.2|147989.8|147851.4|147830.9|147679.1|5031
1628827200000|2021-08-13 04:00:00|147874.4|147744.4|147973.2|147843.2|147989.8|147859.8|147857.2|147727.2|7236
1628830800000|2021-08-13 05:00:00|147973|147843|148133.5|148003.5|148146.7|148024.4|147963.6|147833.6|4363
1628834400000|2021-08-13 06:00:00|148133.9|148003.9|148083.9|147993.9|148240.5|148136.3|148047.8|147917.8|6551
1628838000000|2021-08-13 07:00:00|148082.4|147992.4|148159.4|148069.4|148237.3|148147.3|147965.3|147862.9|7470
1628841600000|2021-08-13 08:00:00|148160.1|148070.1|148512.2|148422.2|148825.9|148718.3|148155|148065|8205
1628845200000|2021-08-13 09:00:00|148511.4|148421.4|148611.4|148521.4|148732|148627.9|148384.1|148294.1|7997
1628848800000|2021-08-13 10:00:00|148610|148520|148378.8|148288.8|148618.4|148528.4|148228|148138|7291
1628852400000|2021-08-13 11:00:00|148378.3|148288.3|148350.8|148260.8|148611.3|148521.3|148189.8|148099.8|7747
1628856000000|2021-08-13 12:00:00|148352.7|148262.7|148011.9|147921.9|148445.6|148355.6|147755.3|147658.4|8298
1628859600000|2021-08-13 13:00:00|148011.4|147921.4|148116.3|147986.3|148187.7|148097.7|147679.1|147589.1|9400
1628863200000|2021-08-13 14:00:00|148111.9|147981.9|147239.6|147149.6|148112.7|147998.6|147191.1|147101.1|9954
1628866800000|2021-08-13 15:00:00|147240.7|147150.7|147337.9|147207.9|147352.5|147255.2|146909.4|146819.4|9004
1628870400000|2021-08-13 16:00:00|147333.1|147203.1|147286.2|147196.2|147408.5|147294.3|147052.4|146953.7|7518
1628874000000|2021-08-13 17:00:00|147282.4|147192.4|147404.5|147274.5|147490.5|147386.2|147093|146981.1|7331
1628877600000|2021-08-13 18:00:00|147400.1|147270.1|147042.2|146912.2|147512.7|147382.7|147015.5|146885.5|7896
1628881200000|2021-08-13 19:00:00|147039.7|146909.7|147033.2|146903.2|147319.8|147199.6|147008.3|146878.3|6301
1628884800000|2021-08-13 20:00:00|147032.8|146902.8|147454.3|147154.3|147564|147264|147025.7|146895.7|3747
1629057600000|2021-08-15 20:00:00|147572|147272|147377.2|147022.2|147597|147272|147331.8|146976.8|16
1629061200000|2021-08-15 21:00:00|147385|147030|147276.7|146926.7|147392|147037|147234.5|146879.5|641
1629064800000|2021-08-15 22:00:00|147274|146924|147392.2|147092.2|147690.3|147340.3|147236|146886|5771
1629068400000|2021-08-15 23:00:00|147370.5|147070.5|147224.1|146929.4|147529.6|147296|147146|146912.5|8253
1629072000000|2021-08-16 00:00:00|147224.9|146924.9|147533.7|147403.7|147542.5|147412.5|147097|146886.2|6976
1629075600000|2021-08-16 01:00:00|147533.6|147403.6|147446.6|147316.6|147546|147429.7|147434.9|147304.9|3639
1629079200000|2021-08-16 02:00:00|147446.8|147316.8|147569|147439|147731.5|147546.5|147370.4|147240.4|5734
1629082800000|2021-08-16 03:00:00|147614.6|147399.2|147572.2|147329.6|147679|147463.3|147450.3|147287.9|4507
1629086400000|2021-08-16 04:00:00|147575.8|147329.4|147378.5|147248.5|147722.7|147538|147367.4|147192.3|6494
1629090000000|2021-08-16 05:00:00|147373.9|147243.9|147713.6|147583.6|147806.4|147676.4|147355.7|147207.5|5867
1629093600000|2021-08-16 06:00:00|147714.6|147584.6|147634.8|147504.8|147940.5|147819|147330.2|147200.2|8210
1629097200000|2021-08-16 07:00:00|147635.8|147505.8|147463.9|147373.9|147822.7|147732.7|147306.7|147216.7|10346
1629100800000|2021-08-16 08:00:00|147464.4|147374.4|147160.4|147070.4|147678.6|147588.6|147125.2|147035.2|10049
1629104400000|2021-08-16 09:00:00|147160.2|147070.2|147354|147264|147572.4|147481.5|147004.2|146914.2|10013
1629108000000|2021-08-16 10:00:00|147352.1|147262.1|147519.3|147429.3|147676.1|147586.1|147265|147175|9655
1629111600000|2021-08-16 11:00:00|147516.8|147426.8|147858.5|147768.5|147935.6|147830.5|147376.5|147286.5|8482
1629115200000|2021-08-16 12:00:00|147857.3|147767.3|147475.3|147385.3|147927.5|147837.5|147416|147326|9299
1629118800000|2021-08-16 13:00:00|147474.9|147384.9|147979.4|147889.4|148085.8|147995.8|147361|147271|10490
1629122400000|2021-08-16 14:00:00|147979.7|147889.7|147874.7|147784.7|148031.1|147941.1|147557.3|147467.3|10488
1629126000000|2021-08-16 15:00:00|147875.2|147785.2|147971.5|147881.5|148033.4|147938.4|147602.6|147512.6|8830
1629129600000|2021-08-16 16:00:00|147971.2|147881.2|148249|148159|148366|148241.4|147915.4|147825.4|8362
1629133200000|2021-08-16 17:00:00|148249.1|148159.1|148403.7|148313.7|148504.6|148394.8|148224.6|148134.6|8177
1629136800000|2021-08-16 18:00:00|148410.3|148320.3|148425.7|148335.7|148681.9|148591.9|148380.3|148271.5|7545
1629140400000|2021-08-16 19:00:00|148422.7|148332.7|148325|148195|148629.3|148499.3|148271.4|148162|7833
1629144000000|2021-08-16 20:00:00|148324.9|148194.9|148557.8|148257.8|148668.3|148392.6|148296.1|148180.6|4515
1629147600000|2021-08-16 21:00:00|148545.8|148245.8|148538.6|148238.6|148664.3|148364.3|148473|148173|1217
1629151200000|2021-08-16 22:00:00|148521|148221|148587.8|148287.8|148603.7|148303.7|148427.6|148127.6|4694
1629154800000|2021-08-16 23:00:00|148574.9|148274.9|148487.5|148357.5|148601.5|148412.1|148444|148260.7|3961
1629158400000|2021-08-17 00:00:00|148486.8|148356.8|148526.8|148396.8|148555.9|148425.9|148470.1|148340.1|4168
1629162000000|2021-08-17 01:00:00|148527.3|148397.3|148771.2|148641.2|148809.7|148679.7|148514.8|148384.8|4874
1629165600000|2021-08-17 02:00:00|148774.7|148644.7|148793.6|148663.6|148909.8|148779.8|148763|148633|4449
1629169200000|2021-08-17 03:00:00|148793|148663|148994.5|148864.5|149003.6|148888.4|148787.5|148636.5|4532
1629172800000|2021-08-17 04:00:00|148994.6|148864.6|149185.7|149055.7|149195.3|149065.3|148964.6|148838.8|3587
1629176400000|2021-08-17 05:00:00|149185.3|149055.3|148995.7|148865.7|149203.1|149073.1|148968.2|148838.2|4984
1629180000000|2021-08-17 06:00:00|148996|148866|149520.5|149430.5|149583.4|149485.8|148986.6|148856.6|7997
1629183600000|2021-08-17 07:00:00|149518.9|149428.9|149140.7|149050.7|149536.8|149446.8|148905.2|148815.2|8979
1629187200000|2021-08-17 08:00:00|149140|149050|148741.3|148651.3|149235.4|149145.4|148721.7|148631.7|8840
1629190800000|2021-08-17 09:00:00|148743|148653|148923.1|148833.1|149059|148969|148659.8|148569.8|7811
1629194400000|2021-08-17 10:00:00|148924.3|148834.3|148209.7|148119.7|149051.5|148961.5|148192.9|148102.9|7835
1629198000000|2021-08-17 11:00:00|148212.7|148122.7|148319.2|148229.2|148464.6|148374.6|147898.3|147808.3|8898
1629201600000|2021-08-17 12:00:00|148319.4|148229.4|148558.9|148468.9|148626|148536|148108.9|148003.3|9104
1629205200000|2021-08-17 13:00:00|148554.6|148464.6|149612.3|149522.3|149816.8|149726.8|148526|148436|10837
1629208800000|2021-08-17 14:00:00|149614.4|149524.4|149767|149677|149956|149866|149377.8|149287.8|10402
1629212400000|2021-08-17 15:00:00|149758.9|149668.9|148850.1|148760.1|149767.1|149677.1|148455.6|148365.6|10598
1629216000000|2021-08-17 16:00:00|148853.2|148763.2|149247.8|149157.8|149308.2|149194.8|148610.3|148520.3|9872
1629219600000|2021-08-17 17:00:00|149251|149161|149128.3|149038.3|149296|149191.9|148903.9|148793.2|9267
1629223200000|2021-08-17 18:00:00|149128.1|149038.1|149037.7|148907.7|149241.2|149132.8|148961.1|148841.7|9684
1629226800000|2021-08-17 19:00:00|149036.3|148906.3|149030.9|148940.9|149205.1|149097.4|148927.9|148808|8809
1629230400000|2021-08-17 20:00:00|149031.1|148941.1|149173.1|149043.1|149255.2|149071.1|148968.7|148849|5388
1629234000000|2021-08-17 21:00:00|149174.1|149044.1|149274.2|148974.2|149339.3|149076.1|149159.8|148890.8|1450
1629237600000|2021-08-17 22:00:00|149262.9|148994.3|149345.7|149045.7|149457|149157|149215.4|148938.6|3002
1629241200000|2021-08-17 23:00:00|149336.8|149036.8|149140.6|149010.6|149336.8|149070.2|149118.8|148988.8|3145
1629244800000|2021-08-18 00:00:00|149140.4|149010.4|149164.5|149034.5|149290.6|149160.6|149108.2|148978.2|4582
1629248400000|2021-08-18 01:00:00|149165.5|149035.5|148989.7|148859.7|149174.3|149044.3|148971.1|148841.1|4794
1629252000000|2021-08-18 02:00:00|148991.4|148861.4|148645.5|148515.5|149184.7|149054.7|148616.4|148457.8|5686
1629255600000|2021-08-18 03:00:00|148651.3|148521.3|148588.5|148458.5|148699.9|148525.8|148541.7|148339|4297
1629259200000|2021-08-18 04:00:00|148587.7|148457.7|148547.4|148417.4|148629.9|148463.2|148531.9|148387.5|3613
1629262800000|2021-08-18 05:00:00|148547.7|148417.7|148550.7|148420.7|148584.9|148454.9|148494.8|148364.8|4888
1629266400000|2021-08-18 06:00:00|148550.3|148420.3|148609.1|148519.1|148710.4|148620.4|148404.7|148301.4|7500
1629270000000|2021-08-18 07:00:00|148609.5|148519.5|149114.9|148896.9|149213.6|149123.6|148585.1|148495.1|8460
1629273600000|2021-08-18 08:00:00|149111.8|148906.4|148875.3|148785.3|149350.6|149260.6|148861.8|148771.8|8944
1629277200000|2021-08-18 09:00:00|148880.2|148790.2|149254.7|149164.7|149299.1|149209.1|148772.7|148682.7|8592
1629280800000|2021-08-18 10:00:00|149254.2|149164.2|149456.6|149326.6|149529.4|149439.4|149107.5|149017.5|8463
1629284400000|2021-08-18 11:00:00|149454.3|149324.3|148823.6|148733.6|149549.7|149450.5|148809.4|148719.4|9210
1629288000000|2021-08-18 12:00:00|148824|148734|148878.9|148788.9|149124.3|148998|148559.1|148469.1|8455
1629291600000|2021-08-18 13:00:00|148881.9|148791.9|149322.1|149232.1|149836|149744.3|148824.6|148734.6|10124
1629295200000|2021-08-18 14:00:00|149321.6|149231.6|149602.8|149512.8|149913.7|149823.7|149320.1|149230.1|10065
1629298800000|2021-08-18 15:00:00|149602.3|149512.3|149467.3|149377.3|150037.9|149947.9|149436.3|149306.3|10413
1629302400000|2021-08-18 16:00:00|149463.2|149373.2|149520.9|149430.9|149669.8|149579.8|149412.7|149301.5|8921
1629306000000|2021-08-18 17:00:00|149520.2|149430.2|149687.5|149491.2|149840.8|149540.8|149298.5|149208.5|8570
1629309600000|2021-08-18 18:00:00|149651.9|149490.7|149555.3|149425.3|149876.5|149576.5|148732.4|148587|11205
1629313200000|2021-08-18 19:00:00|149560.8|149430.8|149758.1|149628.1|149790.6|149676.8|149329.7|149216.9|8631
1629316800000|2021-08-18 20:00:00|149762.5|149632.5|149933.1|149651.6|149980.9|149850.9|149712.9|149529.3|5077
1629320400000|2021-08-18 21:00:00|149929.6|149629.6|149879|149579|150034.1|149734.1|149621.2|149321.2|671
1629324000000|2021-08-18 22:00:00|149874|149574|149640.6|149340.6|150000.1|149700.1|149460|149160|2993
1629327600000|2021-08-18 23:00:00|149598.2|149298.2|149843.7|149633.5|149896|149718.4|149488.6|149188.6|4705
1629331200000|2021-08-19 00:00:00|149757.9|149457.9|149936.1|149806.1|150057.5|149818.6|149333.1|149033.1|6148
1629334800000|2021-08-19 01:00:00|149936.5|149806.5|149961.7|149831.7|150082|149897.1|149753.9|149552.7|4924
1629338400000|2021-08-19 02:00:00|149963|149833|150444|150314|150567.3|150394.8|149910.1|149750.9|5262
1629342000000|2021-08-19 03:00:00|150453.9|150323.9|150389.8|150259.8|150574.2|150444.2|150350.4|150220.4|5206
1629345600000|2021-08-19 04:00:00|150384|150254|150413.3|150283.3|150445.1|150341|150339|150221.9|4381
1629349200000|2021-08-19 05:00:00|150420.3|150290.3|150703.3|150573.3|150799.6|150669.6|150374|150244|7239
1629352800000|2021-08-19 06:00:00|150703.4|150573.4|150358.3|150268.3|150937.1|150807.1|150280|150190|9279
1629356400000|2021-08-19 07:00:00|150360.5|150270.5|151593.4|151503.4|151881.8|151751.8|150328.5|150238.5|10324
1629360000000|2021-08-19 08:00:00|151593.2|151503.2|151813.2|151723.2|151935.2|151845.2|151315.6|151225.6|9861
1629363600000|2021-08-19 09:00:00|151813.6|151723.6|151687.6|151597.6|152256|152166|151486.6|151394|10198
1629367200000|2021-08-19 10:00:00|151689.1|151599.1|151872.7|151782.7|151966.5|151876.5|151597.3|151505.4|8727
1629370800000|2021-08-19 11:00:00|151874.9|151784.9|152012.7|151922.7|152068.2|151978.2|151432.6|151342.6|8636
1629374400000|2021-08-19 12:00:00|152011.2|151921.2|151601.9|151511.9|152013.7|151923.7|151512.7|151422.7|9018
1629378000000|2021-08-19 13:00:00|151601.3|151511.3|151330|151200|151689.2|151599.2|151268.6|151152.3|9981
1629381600000|2021-08-19 14:00:00|151329.9|151199.9|151658.8|151568.8|151890.8|151778.8|151258.7|151168.7|11118
1629385200000|2021-08-19 15:00:00|151656|151566|151442.2|151352.2|151885.1|151795.1|151270.2|151180.2|9912
1629388800000|2021-08-19 16:00:00|151454|151364|151787|151657|152016.9|151926.9|151432.4|151342.4|8936
1629392400000|2021-08-19 17:00:00|151786.9|151656.9|152393.9|152303.9|152458|152368|151742.7|151648.9|8368
1629396000000|2021-08-19 18:00:00|152393.2|152303.2|152570.8|152480.8|152793.2|152668.1|152351.8|152261.8|9694
1629399600000|2021-08-19 19:00:00|152571.9|152481.9|152068.5|151938.5|152577.1|152487.1|152039.9|151909.9|8490
1629403200000|2021-08-19 20:00:00|152065.5|151935.5|152289.8|151989.8|152393|152221.8|152064.2|151934.2|3437
1629406800000|2021-08-19 21:00:00|152289.7|151989.7|152261.9|151961.9|152415.8|152115.8|152073.2|151773.2|220
1629410400000|2021-08-19 22:00:00|152230.3|151930.3|152298.9|151998.9|152393.7|152093.7|152175.9|151875.9|3886
1629414000000|2021-08-19 23:00:00|152304.4|152004.4|152440.3|152168.7|152481|152272.4|152191|151891|5655
1629417600000|2021-08-20 00:00:00|152442.3|152163.2|152303.5|152173.5|152469.8|152294|152205.3|152025.6|4810
1629421200000|2021-08-20 01:00:00|152305.2|152175.2|152451.9|152321.9|152491.4|152361.4|152132|152002|4414
1629424800000|2021-08-20 02:00:00|152453.9|152323.9|152420.7|152290.7|152563.8|152433.8|152310.7|152180.7|4305
1629428400000|2021-08-20 03:00:00|152417.9|152287.9|152107.2|151977.2|152444.4|152341.7|152090.7|151925.7|4897
1629432000000|2021-08-20 04:00:00|152110.8|151980.8|152298.3|152168.3|152327.1|152197.1|152086.3|151946.3|3857
1629435600000|2021-08-20 05:00:00|152300|152170|152421.7|152291.7|152464.6|152359.3|152300|152170|6896
1629439200000|2021-08-20 06:00:00|152424.3|152294.3|152918.4|152828.4|153326.4|153236.4|152369.3|152277.3|8980
1629442800000|2021-08-20 07:00:00|152917.1|152827.1|153838.4|153748.4|154016.7|153922.4|152868.4|152778.4|10081
1629446400000|2021-08-20 08:00:00|153836.8|153746.8|153456.8|153366.8|153870.5|153780.5|153294.6|153204.6|8424
1629450000000|2021-08-20 09:00:00|153457|153367|153520.3|153430.3|153744|153654|153404.8|153314.8|9473
1629453600000|2021-08-20 10:00:00|153517.6|153427.6|153120.4|153030.4|153691.3|153601.3|153113.2|153023.2|8421
1629457200000|2021-08-20 11:00:00|153116.3|153026.3|153049.2|152959.2|153361.4|153271.4|152828.2|152738.2|8368
1629460800000|2021-08-20 12:00:00|153050.7|152960.7|153178.5|153088.5|153220.6|153130.6|152866.3|152776.3|8735
1629464400000|2021-08-20 13:00:00|153177.1|153087.1|152472.3|152382.3|153496.3|153387.4|152389.9|152299.9|10762
1629468000000|2021-08-20 14:00:00|152474.9|152384.9|153168.2|153078.2|153289.2|153199.2|152456.7|152366.7|9981
1629471600000|2021-08-20 15:00:00|153164.6|153074.6|153467.2|153377.2|153671.7|153558.9|152996.3|152889.2|8994
1629475200000|2021-08-20 16:00:00|153465.9|153375.9|153561.7|153431.7|153586.2|153492.7|153407.6|153280.7|8545
1629478800000|2021-08-20 17:00:00|153561.4|153431.4|153616.5|153526.5|153719|153604.7|153361.7|153248|7541
1629482400000|2021-08-20 18:00:00|153616.6|153526.6|153638|153508|153797.5|153697.9|153489.3|153382.5|6510
1629486000000|2021-08-20 19:00:00|153643.4|153513.4|153116.8|152986.8|153646.7|153516.7|153108.3|152978.3|6418
1629489600000|2021-08-20 20:00:00|153113.6|152983.6|153088.3|152788.3|153319.2|153083.3|152894.6|152608.2|3744
1629662400000|2021-08-22 20:00:00|153498.6|153148.6|153396|153041|153501.1|153148.6|153395|153040|44
1629666000000|2021-08-22 21:00:00|153471.7|153116.7|153455.2|153155.2|153516.7|153166.1|153383.7|153028.7|881
1629669600000|2021-08-22 22:00:00|153422.1|153122.1|153308.7|153008.7|153651|153351|153253.6|152953.6|5289
1629673200000|2021-08-22 23:00:00|153308.9|153008.9|153364|153064|153558.5|153258.5|153156.6|152974.9|5095
1629676800000|2021-08-23 00:00:00|153366.7|153066.7|153171.2|152876.5|153553.2|153253.2|153107.3|152834.8|5990
1629680400000|2021-08-23 01:00:00|153158.9|152888.2|152621.6|152334.7|153167.3|152909.8|152563|152265.6|4911
1629684000000|2021-08-23 02:00:00|152623.9|152333.6|152534.8|152299.2|152651.9|152389.3|152464.3|152236|3447
1629687600000|2021-08-23 03:00:00|152527|152298.4|152350.6|152100.6|152559.7|152375.1|152266|152084.3|3613
1629691200000|2021-08-23 04:00:00|152344.4|152117.4|152396.8|152266.8|152420|152268.9|152261.9|152105|3333
1629694800000|2021-08-23 05:00:00|152393.4|152263.4|152390.3|152260.3|152410|152280|152230.8|152112.2|5904
1629698400000|2021-08-23 06:00:00|152392.7|152262.7|152678.4|152588.4|152927.5|152823.8|152297.9|152167.9|7875
1629702000000|2021-08-23 07:00:00|152678.3|152588.3|152752.1|152662.1|153103.2|153008.4|152568.5|152449.2|8411
1629705600000|2021-08-23 08:00:00|152752|152662|152636.9|152546.9|152937.2|152847.2|152618|152499.6|8111
1629709200000|2021-08-23 09:00:00|152637|152547|152343.8|152253.8|152902.3|152801.9|152330.7|152221.2|8761
1629712800000|2021-08-23 10:00:00|152341.4|152251.4|152309.9|152219.9|152611.1|152510.6|152176.4|152075.2|7752
1629716400000|2021-08-23 11:00:00|152310.1|152220.1|152020.6|151930.6|152374.4|152284.4|151863.3|151757.8|8400
1629720000000|2021-08-23 12:00:00|152022.4|151932.4|151888.5|151798.5|152322.4|152219.4|151864.5|151764|8129
1629723600000|2021-08-23 13:00:00|151882.2|151792.2|152104.5|151974.5|152276.4|152131.6|151608.8|151518.8|9648
1629727200000|2021-08-23 14:00:00|152106.3|151976.3|151494.9|151404.9|152203.5|152113.5|151488.6|151398.6|9442
1629730800000|2021-08-23 15:00:00|151500.3|151410.3|151929.3|151839.3|152026.3|151931|151495.3|151405.3|8702
1629734400000|2021-08-23 16:00:00|151925.8|151835.8|151474|151384|151951|151861|151150.9|151060.9|8018
1629738000000|2021-08-23 17:00:00|151470.6|151380.6|151408.4|151318.4|151499.3|151407.8|151318.9|151216.8|8896
1629741600000|2021-08-23 18:00:00|151408.2|151318.2|151320.4|151230.4|151489|151399|151267.2|151159.1|7974
1629745200000|2021-08-23 19:00:00|151321.3|151231.3|151290.6|151200.6|151434|151313.3|151218.9|151112.4|6973
1629748800000|2021-08-23 20:00:00|151316.4|151186.4|151324.9|151194.9|151467.4|151245.9|151249.3|151128.4|3610
1629752400000|2021-08-23 21:00:00|151437.9|151184.6|151381.8|151081.8|151737.7|151437.7|151357|151057|3048
1629756000000|2021-08-23 22:00:00|151378.5|151078.5|151537.4|151237.4|151653|151353|151378.5|151078.5|3375
1629759600000|2021-08-23 23:00:00|151530.4|151230.4|151550.3|151420.3|151614|151434.4|151495.5|151227.4|3293
1629763200000|2021-08-24 00:00:00|151549.8|151419.8|151708.4|151578.4|151721.9|151591.9|151535.2|151369.1|3318
1629766800000|2021-08-24 01:00:00|151709.1|151579.1|151475.3|151345.3|151752.3|151622.3|151426|151273.8|4376
1629770400000|2021-08-24 02:00:00|151469|151339|151467.2|151337.2|151629|151447.7|151427.6|151283.4|3837
1629774000000|2021-08-24 03:00:00|151466|151336|151502|151372|151520.4|151387.6|151444.1|151298.3|2566
1629777600000|2021-08-24 04:00:00|151501.2|151371.2|151300.8|151170.8|151529.9|151399.9|151273.1|151133|3654
1629781200000|2021-08-24 05:00:00|151295|151165|150723|150593|151304.2|151174.2|150600.3|150470.3|6285
1629784800000|2021-08-24 06:00:00|150729.6|150599.6|151171.4|151081.4|151336|151246|150713.8|150583.8|7806
1629788400000|2021-08-24 07:00:00|151161|151071|151072.7|150982.7|151483.9|151393.9|150980.6|150890.6|8061
1629792000000|2021-08-24 08:00:00|151072.5|150982.5|151511.6|151421.6|151715.8|151604.6|150974.1|150884.1|8608
1629795600000|2021-08-24 09:00:00|151515.2|151425.2|151392.1|151302.1|151619.8|151529.8|151219.3|151129.3|7629
1629799200000|2021-08-24 10:00:00|151392.2|151302.2|150863.6|150773.6|151436.8|151346.8|150860.6|150770.6|8455
1629802800000|2021-08-24 11:00:00|150863.3|150773.3|150873.9|150783.9|150966.2|150876.2|150699.3|150609.3|7544
1629806400000|2021-08-24 12:00:00|150875.5|150785.5|150715|150625|150882.3|150792.3|150517|150425.5|8483
1629810000000|2021-08-24 13:00:00|150720.8|150630.8|150438.8|150308.8|150862.7|150772.7|150213.6|150123.6|9670
1629813600000|2021-08-24 14:00:00|150439.5|150309.5|149929.6|149839.6|150608.8|150518.8|149823.3|149733.3|10070
1629817200000|2021-08-24 15:00:00|149927.8|149837.8|150453.7|150363.7|150493.9|150403.9|149910.9|149816.1|8452
1629820800000|2021-08-24 16:00:00|150453|150363|150045.6|149955.6|150632.7|150504.1|149992.7|149902.7|8164
1629824400000|2021-08-24 17:00:00|150045.4|149955.4|150200|150110|150218.7|150121.2|150041.8|149934.6|6283
1629828000000|2021-08-24 18:00:00|150199|150109|150059.6|149969.6|150205.7|150115.7|149850.4|149750.6|7166
1629831600000|2021-08-24 19:00:00|150058.2|149968.2|150274.4|150144.4|150296.9|150202.7|150009.1|149894.8|6010
1629835200000|2021-08-24 20:00:00|150276.2|150146.2|150144.5|149844.5|150281.2|150171.7|150047.1|149822.8|3363
1629838800000|2021-08-24 21:00:00|150142.4|149842.4|150053.1|149753.1|150261.6|149961.6|149990.5|149690.5|1795
1629842400000|2021-08-24 22:00:00|150068.3|149768.3|150285.6|149985.6|150420.3|150120.3|150063.4|149763.4|3155
1629846000000|2021-08-24 23:00:00|150281.4|149981.4|150271.9|150051.7|150480.3|150180.3|150208.9|149951.2|5055
1629849600000|2021-08-25 00:00:00|150279.7|150035.4|150147.6|149927.3|150298.1|150090.8|149946.3|149778.2|6153
1629853200000|2021-08-25 01:00:00|150141.7|149927.9|150232.1|149932.1|150309.3|150019.1|150039.6|149793.2|6117
1629856800000|2021-08-25 02:00:00|150228|149928|150513.9|150383.9|150657|150436.7|150150.4|149850.4|7632
1629860400000|2021-08-25 03:00:00|150511.1|150381.1|150501.2|150371.2|150562.3|150438.4|150472.7|150360|3373
1629864000000|2021-08-25 04:00:00|150500.2|150370.2|150468.6|150338.6|150534.5|150404.5|150452.3|150329.4|3269
1629867600000|2021-08-25 05:00:00|150469.1|150339.1|150246.7|150116.7|150491.2|150363.4|150147.9|150017.9|5125
1629871200000|2021-08-25 06:00:00|150244.8|150114.8|150109.5|150019.5|150394.7|150264.7|149901.2|149785.4|6710
1629874800000|2021-08-25 07:00:00|150108|150018|149479.9|149389.9|150108.5|150018.5|149369.2|149269.8|8589
1629878400000|2021-08-25 08:00:00|149481.1|149391.1|149605.1|149515.1|149624.9|149534.9|149208.8|149114.1|8645
1629882000000|2021-08-25 09:00:00|149607.6|149517.6|149368|149278|149736.8|149646.8|149333|149241|7771
1629885600000|2021-08-25 10:00:00|149367.7|149277.7|149307.2|149217.2|149522.9|149432.9|149111.6|149021.1|8973
1629889200000|2021-08-25 11:00:00|149308.3|149218.3|149796.4|149666.4|150113.3|149983.3|149205.6|149115.6|9284
1629892800000|2021-08-25 12:00:00|149796.5|149666.5|149752.1|149622.1|149932.1|149820.6|149530.1|149419.9|8164
1629896400000|2021-08-25 13:00:00|149747.3|149617.3|149729.3|149639.3|150029.7|149939.7|149568.3|149478.3|11130
1629900000000|2021-08-25 14:00:00|149728.5|149638.5|149757.1|149667.1|149893.5|149803.5|149622.5|149532.5|9775
1629903600000|2021-08-25 15:00:00|149750.6|149660.6|149760.8|149670.8|149976.8|149867.3|149651.8|149561.8|8853
1629907200000|2021-08-25 16:00:00|149761.2|149671.2|149655.4|149565.4|149830.9|149740.9|149517.5|149427.5|6032
1629910800000|2021-08-25 17:00:00|149654.3|149564.3|149826.7|149736.7|149986.5|149896.5|149628|149533|7125
1629914400000|2021-08-25 18:00:00|149829.1|149739.1|149583.7|149453.7|149904.7|149783.7|149493|149402.9|7261
1629918000000|2021-08-25 19:00:00|149586.6|149456.6|149609|149479|149847|149717|149575.4|149445.4|8128
1629921600000|2021-08-25 20:00:00|149608.9|149478.9|149582|149452|149665.5|149512.7|149495.9|149351.7|3549
1629925200000|2021-08-25 21:00:00|149582.9|149452.9|149777.9|149477.9|149801.2|149501.2|149529|149229|1516
1629928800000|2021-08-25 22:00:00|149794.1|149494.1|149714.4|149414.4|149796.4|149497|149601.2|149301.2|2731
1629932400000|2021-08-25 23:00:00|149740.7|149440.7|149670.1|149408|149749.5|149466|149635|149374.9|3900
1629936000000|2021-08-26 00:00:00|149668.6|149412.1|149543.2|149413.2|149701.1|149522.5|149453.9|149323.9|3522
1629939600000|2021-08-26 01:00:00|149547|149417|149782.4|149531.1|149886.6|149701|149539.1|149408.5|4977
1629943200000|2021-08-26 02:00:00|149787.3|149569|149764.5|149502.4|149834.4|149569|149658.4|149434.5|8727
1629946800000|2021-08-26 03:00:00|149762.4|149501.8|149731.9|149601.9|149854.3|149688.8|149581|149437.2|4349
1629950400000|2021-08-26 04:00:00|149743.3|149613.3|149710.2|149580.2|149801.8|149649|149651.2|149442.5|3832
1629954000000|2021-08-26 05:00:00|149709.5|149579.5|149839.6|149709.6|149847.3|149726.7|149667.3|149537.3|5718
1629957600000|2021-08-26 06:00:00|149839.1|149709.1|150011.6|149921.6|150087.3|149997.3|149696.2|149566.2|6905
1629961200000|2021-08-26 07:00:00|150010.6|149920.6|149370|149280|150111.4|150021.4|149370|149256.3|8578
1629964800000|2021-08-26 08:00:00|149369|149279|149675|149585|149731.6|149641.6|149174.1|149073.8|7695
1629968400000|2021-08-26 09:00:00|149644.5|149554.5|149386.3|149296.3|149755.4|149665.4|149359.6|149269.6|7759
1629972000000|2021-08-26 10:00:00|149394|149304|149208.2|149118.2|149445.6|149355.6|149129.4|149027.3|7309
1629975600000|2021-08-26 11:00:00|149208|149118|149140.8|149050.8|149288.9|149198.9|148867.7|148771.4|7619
1629979200000|2021-08-26 12:00:00|149142.4|149052.4|149533.2|149443.2|149626.8|149524.6|149092.9|149002.9|8994
1629982800000|2021-08-26 13:00:00|149533|149443|149594.8|149504.8|149751.2|149661.2|149420.1|149330.1|10660
1629986400000|2021-08-26 14:00:00|149596.1|149506.1|149362.2|149272.2|149598.2|149508.2|149215.8|149125.8|10725
1629990000000|2021-08-26 15:00:00|149376.8|149286.8|149109.1|149019.1|149514.9|149424.9|149040.1|148950.1|9089
1629993600000|2021-08-26 16:00:00|149112.6|149022.6|149183.6|149093.6|149335.7|149238.4|149059.8|148969.8|8710
1629997200000|2021-08-26 17:00:00|149186.3|149096.3|149207.1|149117.1|149323.4|149233.4|149137.5|149020.1|7158
1630000800000|2021-08-26 18:00:00|149210|149120|149301.5|149211.5|149486.1|149376.3|149110.7|149020.7|6529
1630004400000|2021-08-26 19:00:00|149306.6|149216.6|149364.3|149234.3|149610.5|149495.5|149292.9|149202.1|8002
1630008000000|2021-08-26 20:00:00|149363.9|149233.9|149422.5|149292.5|149509.7|149297.4|149294.1|149175|3368
1630011600000|2021-08-26 21:00:00|149385|149085|149388.7|149088.7|149555|149288.2|149110.7|148810.7|2145
1630015200000|2021-08-26 22:00:00|149382.3|149082.3|149442.7|149142.7|149490.8|149190.8|149302.9|149002.9|2473
1630018800000|2021-08-26 23:00:00|149438|149138|149395.9|149148.5|149489.9|149226.5|149299.7|149103.4|3302
1630022400000|2021-08-27 00:00:00|149395.2|149134.3|149515.8|149385.8|149548.3|149407.6|149350.4|149103.3|4898
1630026000000|2021-08-27 01:00:00|149516.5|149386.5|149388.7|149258.7|149523.9|149393.9|149378.7|149202.5|3701
1630029600000|2021-08-27 02:00:00|149389|149259|149229.3|148992.5|149435.1|149263.5|149150.5|148962.9|5033
1630033200000|2021-08-27 03:00:00|149231|148991.6|149231|149101|149320|149190|149206.1|148964.6|3872
1630036800000|2021-08-27 04:00:00|149232.8|149102.8|149129.6|148999.6|149299.5|149113|149120.3|148953.8|4214
1630040400000|2021-08-27 05:00:00|149134.8|149004.8|149078.6|148948.6|149155.4|149025.4|149063.8|148933.8|4213
1630044000000|2021-08-27 06:00:00|149084.9|148954.9|149013|148883|149104.3|148974.3|148706.7|148611.3|7135
1630047600000|2021-08-27 07:00:00|149009.5|148879.5|148914.8|148824.8|149133.4|149032.5|148859.9|148769.9|7793
1630051200000|2021-08-27 08:00:00|148916|148826|149182.5|149092.5|149222.7|149132.7|148881.4|148791.4|7013
1630054800000|2021-08-27 09:00:00|149182.1|149092.1|149312.1|149222.1|149415.6|149325.6|148956.4|148866.4|7516
1630058400000|2021-08-27 10:00:00|149314|149224|149272.5|149182.5|149387.5|149297.5|149032.4|148942.4|7965
1630062000000|2021-08-27 11:00:00|149270.3|149180.3|149104.6|149014.6|149351.4|149246.6|149053.5|148963.5|7505
1630065600000|2021-08-27 12:00:00|149104.8|149014.8|148952.8|148862.8|149172.2|149082.2|148758.2|148654.5|8616
1630069200000|2021-08-27 13:00:00|148953.6|148863.6|148896.8|148766.8|149435.4|149345.4|148761.3|148668.7|10302
1630072800000|2021-08-27 14:00:00|148894.8|148764.8|147615.1|147525.1|149429.7|149129.7|147525.4|147427.5|11755
1630076400000|2021-08-27 15:00:00|147584.2|147494.2|147394.6|147264.6|147815|147711.4|147357.3|147227.3|9004
1630080000000|2021-08-27 16:00:00|147388.1|147258.1|147330.5|147240.5|147587.5|147475.9|147330.5|147222.2|8118
1630083600000|2021-08-27 17:00:00|147357|147227|147216.3|147126.3|147624.5|147505.5|147170.7|147080.7|6966
1630087200000|2021-08-27 18:00:00|147217.8|147127.8|147329.9|147239.9|147344.9|147248.9|146975.8|146862|5778
1630090800000|2021-08-27 19:00:00|147331|147241|147539|147409|147567.7|147458.2|147286.2|147175.8|5460
1630094400000|2021-08-27 20:00:00|147537.4|147407.4|147391.5|147091.5|147558.8|147428.8|147303.8|147021.4|2859
1630267200000|2021-08-29 20:00:00|147533|147178|147540|147185|147540.1|147185.1|147369.3|147014.3|137
1630270800000|2021-08-29 21:00:00|147413.8|147058.8|147390.3|147040.3|147533|147178|147214.2|146859.2|1328
1630274400000|2021-08-29 22:00:00|147388.6|147038.6|147303.6|147003.6|147485|147185|147227|146927|3643
1630278000000|2021-08-29 23:00:00|147295|146995|147307.1|147007.1|147418.2|147118.2|147230.2|146930.2|9512
1630281600000|2021-08-30 00:00:00|147308.4|147008.4|147215|147085|147462.3|147162.3|147157|146972.9|4570
1630285200000|2021-08-30 01:00:00|147214.3|147084.3|147353.2|147123.3|147452.4|147246.5|147196.9|147029.8|6265
1630288800000|2021-08-30 02:00:00|147355.9|147127.3|147404.6|147274.6|147438.7|147308.7|147276.1|147086|4806
1630292400000|2021-08-30 03:00:00|147406.8|147276.8|147374.4|147244.4|147478|147348|147315.7|147185.7|3561
1630296000000|2021-08-30 04:00:00|147368|147238|147348.7|147218.7|147389|147259|147310.7|147180.7|2954
1630299600000|2021-08-30 05:00:00|147351.6|147221.6|147477|147347|147491.1|147361.1|147276.8|147165.1|6203
1630303200000|2021-08-30 06:00:00|147473.6|147343.6|147295.6|147165.6|147517.4|147417.6|147189.3|147075.3|7725
1630306800000|2021-08-30 07:00:00|147300.3|147170.3|146640.8|146510.8|147302.2|147183.9|146631.6|146501.6|8780
1630310400000|2021-08-30 08:00:00|146642.3|146512.3|146783.8|146653.8|146905.2|146796.9|146563.9|146448.3|9225
1630314000000|2021-08-30 09:00:00|146794.2|146664.2|146930|146840|147028.1|146935.2|146732.1|146626.3|7589
1630317600000|2021-08-30 10:00:00|146931.2|146841.2|146501.3|146371.3|146935.9|146845.9|146451.8|146355.7|6913
1630321200000|2021-08-30 11:00:00|146501.1|146371.1|146408.5|146318.5|146607.8|146517.8|146360|146270|7436
1630324800000|2021-08-30 12:00:00|146408.6|146318.6|146459.9|146329.9|146534.6|146444.6|146113.8|146019.9|7894
1630328400000|2021-08-30 13:00:00|146459.3|146329.3|146535.8|146405.8|146781|146677.2|146310.5|146209.7|10012
1630332000000|2021-08-30 14:00:00|146539|146409|146061.6|145971.6|146677.7|146559.6|146039.8|145944.7|9796
1630335600000|2021-08-30 15:00:00|146063.8|145973.8|146524.5|146394.5|146540.8|146448|145983.8|145874.2|8301
1630339200000|2021-08-30 16:00:00|146525.3|146395.3|146418.5|146328.5|146702.3|146593.5|146386.4|146292.8|8081
1630342800000|2021-08-30 17:00:00|146418.7|146328.7|146741.4|146651.4|146774.1|146666.7|146335.3|146228.3|7042
1630346400000|2021-08-30 18:00:00|146742.5|146652.5|146740.9|146610.9|146808.5|146678.5|146579.5|146466.1|7357
1630350000000|2021-08-30 19:00:00|146740.7|146610.7|146694|146564|146908|146778|146611.7|146481.7|7228
1630353600000|2021-08-30 20:00:00|146699.3|146569.3|146879.6|146590.8|146921|146786.2|146687.8|146419.3|3176
1630357200000|2021-08-30 21:00:00|146825|146525|146674|146374|146825|146525|146590|146290|218
1630360800000|2021-08-30 22:00:00|146622.5|146322.5|146572.4|146272.4|146762.6|146462.6|146466.5|146166.5|2448
1630364400000|2021-08-30 23:00:00|146569.9|146269.9|146735.2|146466.8|146806.9|146536.1|146541.7|146241.7|5898
1630368000000|2021-08-31 00:00:00|146752.5|146452.5|146680.2|146550.2|146763.8|146593.5|146626.2|146362.9|5579
1630371600000|2021-08-31 01:00:00|146684.2|146554.2|146810.5|146602.1|147002.1|146840.3|146608.1|146308.1|5406
1630375200000|2021-08-31 02:00:00|146811.2|146601.7|146987.5|146698.1|147020.6|146759.9|146697.1|146426.6|5278
1630378800000|2021-08-31 03:00:00|146985.7|146700.9|146676.5|146376.5|147005.4|146754.8|146664|146364|5861
1630382400000|2021-08-31 04:00:00|146668.2|146368.2|146513.8|146383.8|146836.6|146615|146449.5|146253.7|4291
1630386000000|2021-08-31 05:00:00|146527.2|146397.2|146123.8|145993.8|146553.3|146423.3|146104.9|145974.9|5881
1630389600000|2021-08-31 06:00:00|146130.7|146000.7|146355.3|146265.3|146500.6|146370.6|145906.7|145796.4|7098
1630393200000|2021-08-31 07:00:00|146355.2|146265.2|145735.4|145645.4|146357.9|146267.9|145459|145339.8|8157
1630396800000|2021-08-31 08:00:00|145737|145647|145423|145333|145750.3|145660.3|145189.6|145090.5|7953
1630400400000|2021-08-31 09:00:00|145422.3|145332.3|145688.5|145598.5|145774.8|145684.8|145333.8|145243.8|7600
1630404000000|2021-08-31 10:00:00|145691.3|145601.3|145511.5|145421.5|145726.6|145636.6|145329.7|145239.7|8267
1630407600000|2021-08-31 11:00:00|145503.9|145413.9|145480.6|145390.6|145652.8|145562.8|145327.1|145237.1|7908
1630411200000|2021-08-31 12:00:00|145480.3|145390.3|145865.3|145775.3|145940.6|145850.6|145427.6|145337.6|8315
1630414800000|2021-08-31 13:00:00|145871.2|145781.2|145622|145532|145984.3|145894.3|145384.2|145294.2|9225
1630418400000|2021-08-31 14:00:00|145621.9|145531.9|144815.8|144685.8|145642.7|145546.6|144551.9|144427.1|10591
1630422000000|2021-08-31 15:00:00|144817|144687|145160.2|145070.2|145345|145218.6|144583.7|144453.7|10419
1630425600000|2021-08-31 16:00:00|145157.5|145067.5|145064.9|144974.9|145248.4|145158.4|144907.7|144817.7|7307
1630429200000|2021-08-31 17:00:00|145062.9|144972.9|145202.7|145112.7|145396.4|145300.4|145028|144938|7054
1630432800000|2021-08-31 18:00:00|145200.4|145110.4|145167.3|145077.3|145257.6|145167.6|145149.8|145059.8|7544
1630436400000|2021-08-31 19:00:00|145167.9|145077.9|145316.4|145226.4|145405.9|145275.9|145132|145042|7222
1630440000000|2021-08-31 20:00:00|145315.8|145225.8|145382|145097.2|145419.5|145277.7|145239.7|145041.5|3701
1630443600000|2021-08-31 21:00:00|145382.4|145096.8|145370.6|145070.6|145456.5|145156.5|145283.8|144983.8|1433
1630447200000|2021-08-31 22:00:00|145367|145067|145399.4|145198.6|145442.6|145254.2|145309.9|145009.9|3496
1630450800000|2021-08-31 23:00:00|145364.6|145234.6|145300.9|145170.9|145412.5|145234.6|145269.6|145120|3407
1630454400000|2021-09-01 00:00:00|145299.6|145169.6|145330.9|145200.9|145374.4|145220.3|145248|145118|4526
1630458000000|2021-09-01 01:00:00|145333.5|145203.5|145395.5|145265.5|145445.5|145315.5|145235.6|145057.8|5905
1630461600000|2021-09-01 02:00:00|145389|145259|145388.7|145258.7|145428.8|145293.6|145316.4|145152.6|4677
1630465200000|2021-09-01 03:00:00|145382.4|145252.4|145362.9|145232.9|145461.8|145348.8|145081.4|144951.4|5097
1630468800000|2021-09-01 04:00:00|145363.3|145233.3|145298.8|145168.8|145370.8|145240.8|145218.3|145088.3|3975
1630472400000|2021-09-01 05:00:00|145300.2|145170.2|145238|145108|145438.5|145308.5|145224.7|145094.7|6144
1630476000000|2021-09-01 06:00:00|145236.7|145106.7|144590.3|144500.3|145306.9|145187.9|144578.9|144480|7458
1630479600000|2021-09-01 07:00:00|144588.3|144498.3|144522.3|144432.3|144624.5|144523|144108.4|143994.8|8784
1630483200000|2021-09-01 08:00:00|144520.1|144430.1|144354.4|144264.4|144615.9|144525.9|144165|144075|8528
1630486800000|2021-09-01 09:00:00|144353.4|144263.4|144482.1|144392.1|144833.8|144743.8|144327.5|144237.5|7631
1630490400000|2021-09-01 10:00:00|144480.6|144390.6|144310.4|144220.4|144626.7|144536.7|144285.2|144195.2|7787
1630494000000|2021-09-01 11:00:00|144310.2|144220.2|144377.5|144287.5|144564.6|144474.6|144310.2|144220.2|7665
1630497600000|2021-09-01 12:00:00|144377.8|144287.8|144117.8|144027.8|144447.7|144341.7|143956.6|143866.6|8857
1630501200000|2021-09-01 13:00:00|144119.6|144029.6|144155.6|144025.6|144454.5|144364.5|143902.3|143812.3|9584
1630504800000|2021-09-01 14:00:00|144107.1|144017.1|143806.5|143716.5|144379.3|144289.3|143724.3|143634.3|9846
1630508400000|2021-09-01 15:00:00|143810.4|143720.4|143939.8|143849.8|144166|144070.2|143768.3|143678.3|8732
1630512000000|2021-09-01 16:00:00|143938.7|143848.7|144028.8|143938.8|144079.5|143989.5|143794.9|143704.9|6813
1630515600000|2021-09-01 17:00:00|144028.7|143938.7|143977.4|143887.4|144101.6|144011.6|143827.7|143737.7|6465
1630519200000|2021-09-01 18:00:00|143979.3|143889.3|144005|143915|144289.8|144199.8|143950|143860|7783
1630522800000|2021-09-01 19:00:00|144040.2|143950.2|144218.5|144128.5|144348.4|144235.4|144014.1|143912.4|7233
1630526400000|2021-09-01 20:00:00|144240.5|144110.5|144289.4|143989.4|144325.3|144150.5|144010.5|143875.7|3040
1630530000000|2021-09-01 21:00:00|144314.1|144014.1|144207.2|143907.2|144371.7|144071.7|144090.4|143790.4|1715
1630533600000|2021-09-01 22:00:00|144290.3|143990.3|144187.9|143887.9|144457.9|144157.9|144050.3|143750.3|2481
1630537200000|2021-09-01 23:00:00|144235.6|143935.6|144080.5|143950.5|144243.5|143968.1|144025.4|143849.3|4316
1630540800000|2021-09-02 00:00:00|144022.4|143892.4|143951.9|143821.9|144085.3|143899.6|143935.7|143773|3559
1630544400000|2021-09-02 01:00:00|143962|143832|144207.8|143995.6|144276.5|144057.8|143957.7|143804|3797
1630548000000|2021-09-02 02:00:00|144218.5|143987|144135.2|143929.4|144377.6|144205.4|143925.5|143795.5|5680
1630551600000|2021-09-02 03:00:00|144102.7|143879.4|144231.9|143986.5|144324.1|144073|144022.5|143827.8|3822
1630555200000|2021-09-02 04:00:00|144232.4|143986.9|144171.3|144041.3|144292.8|144070.4|144126.6|143920.2|4394
1630558800000|2021-09-02 05:00:00|144177.6|144047.6|144103.7|143973.7|144219.8|144089.8|144075.9|143945.9|6385
1630562400000|2021-09-02 06:00:00|144105.1|143975.1|143565.2|143475.2|144173.8|144058.4|143553.7|143463.7|6928
1630566000000|2021-09-02 07:00:00|143565.6|143475.6|143410.7|143320.7|143812.3|143706.2|143373|143283|12121
1630569600000|2021-09-02 08:00:00|143408.6|143318.6|143472.2|143382.2|143543.1|143453.1|143191.3|143101.3|9087
1630573200000|2021-09-02 09:00:00|143471|143381|143585.8|143495.8|143777|143687|143393.6|143303.6|7599
1630576800000|2021-09-02 10:00:00|143587|143497|143331.3|143241.3|143698.6|143608.6|143313|143223|6922
1630580400000|2021-09-02 11:00:00|143328.7|143238.7|143386.7|143296.7|143592.6|143502.6|143310.9|143220.9|6828
1630584000000|2021-09-02 12:00:00|143386.2|143296.2|143403.9|143313.9|143590|143500|143307.4|143144.1|7519
1630587600000|2021-09-02 13:00:00|143403.1|143313.1|143480|143390|143603|143513|143179.2|143089.2|8894
1630591200000|2021-09-02 14:00:00|143479.2|143389.2|143913.6|143823.6|143975.8|143885.8|143461.4|143371.4|9366
1630594800000|2021-09-02 15:00:00|143914.3|143824.3|144774.9|144684.9|144947.5|144819|143909.2|143819.2|8618
1630598400000|2021-09-02 16:00:00|144775.4|144685.4|144622.1|144532.1|144995.9|144905.9|144567|144477|7410
1630602000000|2021-09-02 17:00:00|144621.4|144531.4|144812.3|144722.3|144859.9|144769.9|144549.8|144459.8|6688
1630605600000|2021-09-02 18:00:00|144808.8|144718.8|144873.4|144783.4|144933.3|144843.3|144798.4|144708.4|6096
1630609200000|2021-09-02 19:00:00|144870.6|144780.6|144792.7|144702.7|144897.8|144807.8|144777.1|144687.1|6162
1630612800000|2021-09-02 20:00:00|144793|144703|144759.4|144551.5|144814.5|144714.2|144601.5|144447.6|3480
1630616400000|2021-09-02 21:00:00|144792|144492|144552.4|144252.4|144848.1|144548.1|144304|144085.3|2557
1630620000000|2021-09-02 22:00:00|144537|144237|144558.2|144258.2|144696.5|144396.5|144512.5|144212.5|2571
1630623600000|2021-09-02 23:00:00|144551|144251|144560.4|144344.7|144668.5|144475.5|144508.6|144242.1|3800
1630627200000|2021-09-03 00:00:00|144571.8|144343.7|144256.6|144126.6|144585.9|144395.5|144232.9|144087.6|3874
1630630800000|2021-09-03 01:00:00|144256.3|144126.3|144321.6|144191.6|144366.6|144216.7|144241.2|144107|4959
1630634400000|2021-09-03 02:00:00|144321.1|144191.1|144397.5|144267.5|144469.1|144291.9|144260.5|144119.7|6805
1630638000000|2021-09-03 03:00:00|144392.1|144262.1|144465.5|144256.6|144505.4|144308.7|144258|144128|5668
1630641600000|2021-09-03 04:00:00|144461.4|144259.3|144529.7|144303.9|144592.7|144383.5|144398.7|144224.8|4918
1630645200000|2021-09-03 05:00:00|144529.8|144313.6|144462.7|144332.7|144569.3|144439.3|144411.1|144286.6|5397
1630648800000|2021-09-03 06:00:00|144458.4|144328.4|144799.3|144709.3|144920.8|144830.8|144377.7|144287.7|7692
1630652400000|2021-09-03 07:00:00|144797.4|144707.4|144478.7|144388.7|144821.5|144731.5|144074.6|143984.6|8936
1630656000000|2021-09-03 08:00:00|144477.9|144387.9|144212.2|144122.2|144499.9|144409.9|144017.1|143927.1|8793
1630659600000|2021-09-03 09:00:00|144211.8|144121.8|144036.3|143946.3|144342.3|144252.3|143868.5|143778.5|8217
1630663200000|2021-09-03 10:00:00|144010.7|143920.7|143854.6|143764.6|144112.8|144022.8|143812.6|143722.6|7768
1630666800000|2021-09-03 11:00:00|143855.2|143765.2|143643.8|143553.8|143861.5|143771.5|143425.3|143335.3|8015
1630670400000|2021-09-03 12:00:00|143644.3|143554.3|143174.5|143084.5|143950.3|143705.1|142777.4|142642.2|10205
1630674000000|2021-09-03 13:00:00|143174.4|143084.4|143437.9|143232.9|143574.5|143484.5|142908.1|142818.1|10980
1630677600000|2021-09-03 14:00:00|143400.9|143270.9|142765.7|142675.7|143507|143417|142572.8|142482.8|10561
1630681200000|2021-09-03 15:00:00|142758.5|142668.5|142900.2|142810.2|143006.7|142913.6|142548.1|142458.1|8528
1630684800000|2021-09-03 16:00:00|142901|142811|142863.9|142773.9|143204.3|143082.3|142852.9|142762.9|7541
1630688400000|2021-09-03 17:00:00|142874.5|142784.5|142669.4|142579.4|142968.7|142878.7|142625|142535|7837
1630692000000|2021-09-03 18:00:00|142669.5|142579.5|142820.2|142730.2|142842.6|142752.6|142669.5|142579.5|7893
1630695600000|2021-09-03 19:00:00|142817.3|142727.3|142972.5|142882.5|143183.6|143053.6|142808.5|142718.5|6802
1630699200000|2021-09-03 20:00:00|142966.5|142876.5|143307.7|143007.7|143396.4|143158.7|142966.1|142876.1|3674
1630872000000|2021-09-05 20:00:00|143007.3|142657.3|143110.5|142755.5|143125.5|142770.5|143007.3|142657.3|33
1630875600000|2021-09-05 21:00:00|143098.3|142743.3|143064.5|142759.5|143161.2|142806.2|143041|142686|1220
1630879200000|2021-09-05 22:00:00|143083.4|142778.4|143058.2|142753.2|143158.6|142853.6|142951|142661.7|4863
1630882800000|2021-09-05 23:00:00|143058|142753|143273.8|142992.9|143309.7|143128.7|143026|142730.7|8326
1630886400000|2021-09-06 00:00:00|143261.9|142999.8|143231.7|143101.7|143313.6|143159.3|143138.4|142941.5|4120
1630890000000|2021-09-06 01:00:00|143228|143098|143291.6|143161.6|143344.3|143235.9|143200.1|143049.9|5254
1630893600000|2021-09-06 02:00:00|143293.1|143163.1|143334.2|143244.2|143401.7|143271.7|143280.6|143150.6|2811
1630897200000|2021-09-06 03:00:00|143335|143245|143394.1|143264.1|143419.7|143300.3|143329.7|143215.2|2977
1630900800000|2021-09-06 04:00:00|143395.3|143265.3|143731.9|143601.9|143750.5|143620.5|143359.1|143246.1|4133
1630904400000|2021-09-06 05:00:00|143729.3|143599.3|143368.4|143238.4|143774|143645.8|143342|143212|4847
1630908000000|2021-09-06 06:00:00|143371.9|143241.9|142965.5|142835.5|143449.2|143295.2|142849|142720.3|8869
1630911600000|2021-09-06 07:00:00|142965.1|142835.1|142984.3|142854.3|143191.9|143099.2|142525.9|142435.9|8255
1630915200000|2021-09-06 08:00:00|142983.4|142853.4|142669.6|142579.6|143007.9|142917.9|142567.2|142477.2|8030
1630918800000|2021-09-06 09:00:00|142665.4|142575.4|142888.4|142798.4|143006.6|142916.6|142574.8|142484.8|7361
1630922400000|2021-09-06 10:00:00|142886.9|142796.9|142611.4|142521.4|142931.1|142807.3|142603.8|142513.8|6224
1630926000000|2021-09-06 11:00:00|142613.5|142523.5|142604.5|142514.5|142792|142702|142542.6|142452.6|6167
1630929600000|2021-09-06 12:00:00|142604.8|142514.8|142714.7|142624.7|142765.5|142675.5|142528.6|142438.6|6351
1630933200000|2021-09-06 13:00:00|142717.9|142627.9|142499.1|142409.1|142719|142629|142418.4|142328.4|7963
1630936800000|2021-09-06 14:00:00|142497.3|142407.3|142536.7|142446.7|142621.8|142531.8|142380.7|142290.7|7535
1630940400000|2021-09-06 15:00:00|142527.3|142437.3|142379.9|142289.9|142651.5|142561.5|142334.3|142244.3|6531
1630944000000|2021-09-06 16:00:00|142380.9|142290.9|142363.4|142273.4|142407.7|142300.9|142341.3|142238.6|4446
1630947600000|2021-09-06 17:00:00|142366.1|142276.1|142455.9|142325.9|142497.1|142372.6|142366.1|142257.6|3544
1630951200000|2021-09-06 18:00:00|142447.6|142317.6|142597.8|142366.9|142637.7|142454|142430.5|142270.4|2856
1630954800000|2021-09-06 19:00:00|142594.9|142338.1|142445.4|142315.4|142659.9|142501.6|142429.1|142259|3989
1630958400000|2021-09-06 20:00:00|142447|142317|142547.5|142242.5|142618|142372.1|142410|142234.9|2005
1630962000000|2021-09-06 21:00:00|142541.3|142256.4|142527.3|142248.8|142589.3|142346|142452.6|142147.6|1149
1630965600000|2021-09-06 22:00:00|142523.9|142250.5|142476.1|142253.5|142572.9|142341.1|142436.7|142178.1|1887
1630969200000|2021-09-06 23:00:00|142502.4|142276.8|142485.7|142281.1|142531.9|142352.9|142421.1|142258.6|2244
1630972800000|2021-09-07 00:00:00|142490.5|142290.1|142353.5|142263.5|142509.8|142335.3|142340.6|142228|3252
1630976400000|2021-09-07 01:00:00|142352.7|142262.7|142403.6|142273.6|142416.6|142286.6|142348.6|142236|3673
1630980000000|2021-09-07 02:00:00|142404.5|142274.5|142410.8|142280.8|142454|142307.6|142380.5|142248|4062
1630983600000|2021-09-07 03:00:00|142409.6|142279.6|142434|142304|142446.8|142316.8|142378.9|142248.9|3299
1630987200000|2021-09-07 04:00:00|142434.4|142304.4|142423.4|142293.4|142463.4|142333.4|142344.9|142246|3940
1630990800000|2021-09-07 05:00:00|142424|142294|142452.9|142322.9|142466.2|142345.2|142364.1|142261.4|5450
1630994400000|2021-09-07 06:00:00|142448.7|142318.7|142727.4|142637.4|142815.4|142725.4|142365.9|142266.4|6968
1630998000000|2021-09-07 07:00:00|142725.7|142635.7|142736.4|142646.4|142835.2|142745.2|142403.6|142313.6|8707
1631001600000|2021-09-07 08:00:00|142736.6|142646.6|143186.1|143096.1|143358.5|143268.5|142710.2|142620.2|8886
1631005200000|2021-09-07 09:00:00|143185.1|143095.1|143262.3|143172.3|143288.5|143198.5|142795.9|142705.9|8685
1631008800000|2021-09-07 10:00:00|143260.9|143170.9|143413.9|143323.9|143622.6|143532.6|143127.4|143037.4|8955
1631012400000|2021-09-07 11:00:00|143412.4|143322.4|143226.1|143136.1|143471.2|143381.2|143096.9|143006.9|8260
1631016000000|2021-09-07 12:00:00|143225|143135|143302.5|143212.5|143356.9|143266.9|142967.8|142877.8|8381
1631019600000|2021-09-07 13:00:00|143304.6|143214.6|143215.6|143125.6|143452.9|143362.9|143064.6|142974.6|9759
1631023200000|2021-09-07 14:00:00|143218.1|143128.1|143187.8|143097.8|143614.7|143524.7|142967.4|142877.4|10429
1631026800000|2021-09-07 15:00:00|143187.4|143097.4|143287.1|143197.1|143540.6|143450.6|143109.7|143019.7|8405
1631030400000|2021-09-07 16:00:00|143283.5|143193.5|143053.1|142963.1|143285.7|143195.7|142951.2|142861.2|7643
1631034000000|2021-09-07 17:00:00|143050.9|142960.9|142892.7|142802.7|143061.1|142971.1|142862.9|142772.9|5778
1631037600000|2021-09-07 18:00:00|142894|142804|142931.7|142841.7|142986.3|142896.3|142795.7|142705.7|7396
1631041200000|2021-09-07 19:00:00|142931.8|142841.8|143153|143063|143198.7|143108.7|142921.5|142831.5|5538
1631044800000|2021-09-07 20:00:00|143156.8|143066.8|143230.5|143100.5|143342.3|143195.5|143132.7|143027.1|2407
1631048400000|2021-09-07 21:00:00|143222.5|143092.5|143251.5|142946.5|143347.7|143103|143158.3|142853.3|1572
1631052000000|2021-09-07 22:00:00|143260.5|142955.5|143241|142936|143314.6|143009.6|143157.8|142852.8|2605
1631055600000|2021-09-07 23:00:00|143243.5|142938.5|143091.9|142841.7|143290.4|142985.4|143072.5|142767.5|4433
1631059200000|2021-09-08 00:00:00|143126.6|142825.8|143044.8|142817.2|143226|142976.2|142932|142773.4|7334
1631062800000|2021-09-08 01:00:00|143046.3|142818.2|142987.9|142857.9|143202.5|142974.7|142950.9|142779.9|5336
1631066400000|2021-09-08 02:00:00|143025.9|142813.3|143154.6|142937.8|143207.3|143002.7|142981.4|142803.4|3606
1631070000000|2021-09-08 03:00:00|143155.1|142938.3|143271.4|142966.4|143271.4|142995.4|143078.4|142864.8|3962
1631073600000|2021-09-08 04:00:00|143267.8|142962.8|143248|143007.8|143287.2|143093.7|143038.6|142869.1|3910
1631077200000|2021-09-08 05:00:00|143245.6|143008.2|143189.3|143059.3|143386.7|143256.7|142889.4|142788.7|7021
1631080800000|2021-09-08 06:00:00|143177.4|143047.4|143555.9|143465.9|143710.7|143620.7|143168.3|143038.4|9944
1631084400000|2021-09-08 07:00:00|143555.6|143465.6|143410.2|143320.2|143596|143506|143071.9|142981.9|9757
1631088000000|2021-09-08 08:00:00|143411.1|143321.1|143215.3|143125.3|143579.9|143489.9|143140.8|143050.8|9545
1631091600000|2021-09-08 09:00:00|143218.4|143128.4|143373.4|143283.4|143449.2|143359.2|143163.8|143073.8|8282
1631095200000|2021-09-08 10:00:00|143376|143286|143195.7|143105.7|143442.7|143352.7|142973.2|142883.2|8225
1631098800000|2021-09-08 11:00:00|143197.5|143107.5|142914|142824|143202.7|143112.7|142867|142777|8075
1631102400000|2021-09-08 12:00:00|142914.2|142824.2|142671.9|142581.9|143031.3|142941.3|142573.4|142483.4|9309
1631106000000|2021-09-08 13:00:00|142671.4|142581.4|142524.8|142434.8|142992.8|142902.8|142474.7|142384.7|10057
1631109600000|2021-09-08 14:00:00|142525.2|142435.2|142679.6|142589.6|142993.2|142903.2|142340.5|142250.5|10909
1631113200000|2021-09-08 15:00:00|142677.7|142587.7|142538.2|142448.2|142818.5|142728.5|142511.9|142421.9|9357
1631116800000|2021-09-08 16:00:00|142539.7|142449.7|142295.3|142205.3|142619.9|142529.9|142131.5|142041.5|8194
1631120400000|2021-09-08 17:00:00|142295.4|142205.4|142059.2|141929.2|142445.3|142355.3|141739.6|141609.6|6852
1631124000000|2021-09-08 18:00:00|142059.9|141929.9|141771.7|141681.7|142093.8|142003.8|141674.5|141584.5|7566
1631127600000|2021-09-08 19:00:00|141771.1|141681.1|141908.3|141818.3|141965.5|141852.6|141736.2|141646.2|7148
1631131200000|2021-09-08 20:00:00|141905.8|141815.8|142034.2|141753.6|142049.1|141889.9|141875.8|141710.9|3392
1631134800000|2021-09-08 21:00:00|142079.9|141774.9|142183.7|141878.7|142295.8|141990.8|142034.9|141729.9|1249
1631138400000|2021-09-08 22:00:00|142154.8|141849.8|142122.7|141817.7|142219.5|141914.5|142042.8|141737.8|2729
1631142000000|2021-09-08 23:00:00|142116.6|141811.6|142038.2|141787.5|142168.2|141865.6|141940.8|141672|4007
1631145600000|2021-09-09 00:00:00|142045.5|141763.9|142227.1|141973.2|142247.1|142037.3|141800.6|141606.3|7290
1631149200000|2021-09-09 01:00:00|142225.2|141976.3|142195.5|142065.5|142268|142082.5|142000.5|141817.9|5277
1631152800000|2021-09-09 02:00:00|142194.1|142064.1|142164.2|142034.2|142224.6|142070.7|142127|141997|4778
1631156400000|2021-09-09 03:00:00|142160.1|142030.1|142144.7|142014.7|142195.1|142039.5|142086.3|141956.3|4442
1631160000000|2021-09-09 04:00:00|142142.8|142012.8|142231.3|142101.3|142239.8|142109.8|142084.6|141972.8|4107
1631163600000|2021-09-09 05:00:00|142229.4|142099.4|142355.5|142225.5|142364.1|142255.6|142007.6|141917.6|4940
1631167200000|2021-09-09 06:00:00|142356.8|142226.8|142424.9|142334.9|142504.8|142395.4|141983.2|141853.2|8011
1631170800000|2021-09-09 07:00:00|142426.7|142336.7|141231|141141|142528.3|142438.3|141148.7|141058.7|9527
1631174400000|2021-09-09 08:00:00|141239.7|141149.7|141552.1|141462.1|141573.3|141483.3|141024.8|140908.8|8610
1631178000000|2021-09-09 09:00:00|141551.8|141461.8|141508|141418|141672.7|141582.7|141443|141353|7904
1631181600000|2021-09-09 10:00:00|141507.9|141417.9|141553.9|141423.9|141586.2|141496.2|141327.9|141237.9|7401
1631185200000|2021-09-09 11:00:00|141558.4|141428.4|141264.1|141174.1|141664.9|141574.9|141173|141083|8003
1631188800000|2021-09-09 12:00:00|141262.5|141172.5|141673.7|141583.7|141931.5|141841.5|141260.2|141170.2|9656
1631192400000|2021-09-09 13:00:00|141670|141580|141439.3|141349.3|141742.6|141652.6|141209.9|141119.9|10324
1631196000000|2021-09-09 14:00:00|141440.4|141350.4|141300.5|141210.5|141542.2|141452.2|141109.4|141019.4|10119
1631199600000|2021-09-09 15:00:00|141298.4|141208.4|141396.1|141306.1|141588|141498|141264.5|141174.5|8688
1631203200000|2021-09-09 16:00:00|141396.7|141306.7|141751.6|141661.6|141803.4|141713.4|141390.2|141300.2|7138
1631206800000|2021-09-09 17:00:00|141752.4|141662.4|142061.2|141971.2|142205.3|142097.4|141699.7|141609.7|7826
1631210400000|2021-09-09 18:00:00|142060.3|141970.3|142037.3|141947.3|142362.6|142249.1|142006.8|141916.8|7680
1631214000000|2021-09-09 19:00:00|142037.7|141947.7|142040|141950|142126.1|142036.1|141805.3|141715.3|7144
1631217600000|2021-09-09 20:00:00|142045.9|141955.9|142158.7|142028.7|142248.1|142141.3|142045.3|141942.1|3101
1631221200000|2021-09-09 21:00:00|142189.2|141980.7|142457.8|142152.8|142498.8|142193.8|142003.5|141841.2|7323
1631224800000|2021-09-09 22:00:00|142458.3|142153.3|142348.2|142043.2|142464.5|142159.5|142305.3|142000.3|3250
1631228400000|2021-09-09 23:00:00|142368.7|142063.7|142114.7|141984.7|142416.9|142111.9|142105.6|141915|4036
1631232000000|2021-09-10 00:00:00|142164.2|141952.8|141964.8|141834.8|142168.2|141982.5|141911.2|141781.2|3492
1631235600000|2021-09-10 01:00:00|141964.9|141834.9|142064.9|141934.9|142471.7|142282.8|141943.2|141832.8|4649
1631239200000|2021-09-10 02:00:00|142067.8|141937.8|141870.2|141740.2|142071.9|141960.8|141776.9|141646.9|5263
1631242800000|2021-09-10 03:00:00|141883|141753|141952.3|141822.3|141989.4|141849.6|141869.5|141712|3639
1631246400000|2021-09-10 04:00:00|141954.3|141824.3|141841.1|141711.1|141994.2|141864.2|141759.5|141646.7|4525
1631250000000|2021-09-10 05:00:00|141842.3|141712.3|141857.2|141727.2|141869.3|141749.2|141716.1|141618.9|4160
1631253600000|2021-09-10 06:00:00|141854.3|141724.3|141512.8|141422.8|142049.3|141919.3|141361.3|141256.3|6866
1631257200000|2021-09-10 07:00:00|141514.4|141424.4|141106.7|141016.7|141543.8|141453.8|140979.2|140863.3|8678
1631260800000|2021-09-10 08:00:00|141105.8|141015.8|140925.8|140835.8|141108.7|141018.7|140911.1|140821.1|8673
1631264400000|2021-09-10 09:00:00|140924|140834|141210.4|141120.4|141254.5|141164.5|140904.3|140814.3|8372
1631268000000|2021-09-10 10:00:00|141208|141118|140998.1|140908.1|141210.1|141120.1|140903|140813|8292
1631271600000|2021-09-10 11:00:00|140995|140905|140930.5|140840.5|141119.4|141029.4|140915.9|140825.9|7545
1631275200000|2021-09-10 12:00:00|140931.4|140841.4|141269.2|141179.2|141271.4|141181.4|140674.8|140573.4|8861
1631278800000|2021-09-10 13:00:00|141270.2|141180.2|141254|141164|141544.3|141454.3|141143.5|141053.5|9650
1631282400000|2021-09-10 14:00:00|141254.7|141164.7|141470.6|141380.6|141599.8|141509.8|141057.4|140967.4|10327
1631286000000|2021-09-10 15:00:00|141471.6|141381.6|141830.6|141740.6|141952.2|141862.2|141412.9|141322.9|10147
1631289600000|2021-09-10 16:00:00|141828.6|141738.6|141806.9|141716.9|141953.3|141863.3|141752.4|141662.4|8702
1631293200000|2021-09-10 17:00:00|141807.6|141717.6|141848.6|141758.6|141915.7|141825.7|141731.1|141641.1|8712
1631296800000|2021-09-10 18:00:00|141851.4|141761.4|141974.7|141884.7|141979.3|141889.3|141840.6|141750.6|7474
1631300400000|2021-09-10 19:00:00|141974.6|141884.6|142177.3|142087.3|142199.5|142096.8|141944.6|141854.6|8414
1631304000000|2021-09-10 20:00:00|142180.8|142090.8|142124|141819|142269.9|142145.1|142098.4|141818.4|3654
1631476800000|2021-09-12 20:00:00|142085.1|141725.1|142280|141920|142303.5|142023.9|141953.5|141593.5|114
1631480400000|2021-09-12 21:00:00|142270|141910|142236.5|141997|142352.6|142046.3|141950.4|141590.4|1178
1631484000000|2021-09-12 22:00:00|142247.2|142034|142032.8|141732.8|142294.3|142067.5|141759.5|141459.5|3886
1631487600000|2021-09-12 23:00:00|142029.8|141729.8|142126.3|141826.3|142355.9|142132.3|141787.2|141487.2|5480
1631491200000|2021-09-13 00:00:00|142136.3|141836.3|142173.7|141918.6|142237.8|142070.2|142066.1|141808.6|5175
1631494800000|2021-09-13 01:00:00|142173.5|141917.9|142194.7|141971.5|142227.9|142061.7|142096.8|141862.5|4909
1631498400000|2021-09-13 02:00:00|142195.5|141952.2|142156.8|142026.8|142233.9|142103.9|142094.2|141916.1|3413
1631502000000|2021-09-13 03:00:00|142156.7|142026.7|142196.8|141958.8|142222.2|142104.8|142104.1|141926.2|5007
1631505600000|2021-09-13 04:00:00|142201.8|141960|142354.5|142224.5|142370.1|142256.4|142121.6|141906|4378
1631509200000|2021-09-13 05:00:00|142354.7|142224.7|142567.2|142437.2|142632.7|142515|142319.4|142200.1|5947
1631512800000|2021-09-13 06:00:00|142568|142438|142462.7|142372.7|142576.1|142454.3|142217.5|142126.6|8486
1631516400000|2021-09-13 07:00:00|142463.2|142373.2|141656.5|141566.5|142503.8|142413.8|141581.2|141491.2|9001
1631520000000|2021-09-13 08:00:00|141657.1|141567.1|142001.8|141911.8|142011.7|141921.7|141569.3|141479.3|8300
1631523600000|2021-09-13 09:00:00|142000.4|141910.4|141929.7|141839.7|142039.2|141949.2|141875.9|141785.9|7181
1631527200000|2021-09-13 10:00:00|141930.4|141840.4|142272.6|142182.6|142277.8|142187.8|141869.3|141779.3|7699
1631530800000|2021-09-13 11:00:00|142273.4|142183.4|142047.3|141957.3|142292.6|142202.6|142010.8|141920.8|7833
1631534400000|2021-09-13 12:00:00|142047.2|141957.2|141629|141539|142130.2|142040.2|141548.6|141458.6|8301
1631538000000|2021-09-13 13:00:00|141630.5|141540.5|141470.4|141380.4|141750.8|141660.8|141350.1|141260.1|9758
1631541600000|2021-09-13 14:00:00|141473.1|141383.1|141408.8|141318.8|141688.6|141598.6|141338|141248|10470
1631545200000|2021-09-13 15:00:00|141396.1|141306.1|141456.8|141366.8|141537|141447|141336.7|141246.7|9152
1631548800000|2021-09-13 16:00:00|141452.2|141362.2|141667.5|141577.5|141686.8|141596.8|141437.7|141347.7|7748
1631552400000|2021-09-13 17:00:00|141670.5|141580.5|141853.6|141763.6|141893.8|141803.8|141629.7|141539.7|7017
1631556000000|2021-09-13 18:00:00|141845.5|141755.5|141700.4|141610.4|142020.2|141930.2|141700.4|141610.4|7408
1631559600000|2021-09-13 19:00:00|141705|141615|141610.5|141520.5|141962|141872|141552.1|141462.1|6948
1631563200000|2021-09-13 20:00:00|141612|141522|141500.8|141370.8|141612|141522|141458.7|141265.7|4006
1631566800000|2021-09-13 21:00:00|141554.1|141337.6|141554.5|141254.5|141691.9|141391.9|141415.8|141115.8|1703
1631570400000|2021-09-13 22:00:00|141561.1|141261.1|141576.3|141351.9|141624.4|141403|141471.8|141171.8|2835
1631574000000|2021-09-13 23:00:00|141588.2|141329.5|141564.8|141335.6|141596|141395.5|141498.6|141213.1|4544
1631577600000|2021-09-14 00:00:00|141564.3|141328.5|141577.6|141351.5|141599.6|141418.9|141504|141281.1|7052
1631581200000|2021-09-14 01:00:00|141577.9|141351.7|141634.5|141504.5|141656.2|141526.2|141526.6|141308.3|3723
1631584800000|2021-09-14 02:00:00|141634.2|141504.2|141536.8|141406.8|141673.4|141543.4|141478.1|141348.1|4446
1631588400000|2021-09-14 03:00:00|141538.1|141408.1|141763|141489.1|141809.6|141600|141533.5|141403.5|6213
1631592000000|2021-09-14 04:00:00|141761.7|141487.5|141790.1|141660.1|141806.8|141669|141699.7|141472.7|5296
1631595600000|2021-09-14 05:00:00|141790.9|141660.9|141622.5|141492.5|141804.7|141674.7|141537.2|141407.2|6305
1631599200000|2021-09-14 06:00:00|141604.4|141514.4|141849|141759|142002.9|141912.9|141586|141484.7|8550
1631602800000|2021-09-14 07:00:00|141849.8|141759.8|141699|141609|141892.9|141791.2|141311.2|141221.2|8591
1631606400000|2021-09-14 08:00:00|141696.9|141606.9|141797.9|141707.9|141897.1|141807.1|141660.4|141570.4|8475
1631610000000|2021-09-14 09:00:00|141796.5|141706.5|142210.2|142120.2|142432.9|142342.9|141796.5|141706.5|8283
1631613600000|2021-09-14 10:00:00|142212.1|142122.1|142278.3|142188.3|142471.2|142381.2|142044.9|141954.9|8162
1631617200000|2021-09-14 11:00:00|142277.9|142187.9|142499.7|142409.7|142503|142413|142169.2|142079.2|9136
1631620800000|2021-09-14 12:00:00|142498|142408|141780.2|141690.2|142526.2|142436.2|141572|141442|10006
1631624400000|2021-09-14 13:00:00|141780.4|141690.4|142917.7|142827.7|143067.2|142977.2|141684.9|141594.9|10934
1631628000000|2021-09-14 14:00:00|142917.5|142827.5|142768.4|142678.4|143291.4|143201.4|142707.9|142617.9|11579
1631631600000|2021-09-14 15:00:00|142767.5|142677.5|142805.3|142715.3|143073.6|142983.6|142669|142579|9270
1631635200000|2021-09-14 16:00:00|142801.5|142711.5|143199|143109|143199.6|143109.6|142646.4|142556.4|8399
1631638800000|2021-09-14 17:00:00|143197.8|143107.8|143046.6|142956.6|143278.8|143188.8|142926.4|142836.4|8050
1631642400000|2021-09-14 18:00:00|143045.5|142955.5|143220|143130|143441.9|143351.9|143002.4|142912.4|8167
1631646000000|2021-09-14 19:00:00|143222.3|143132.3|143352.3|143262.3|143419.4|143329.4|143220.8|143130.8|5834
1631649600000|2021-09-14 20:00:00|143358.8|143268.8|143418|143132.3|143470.9|143268.8|143215.7|143105.6|3475
1631653200000|2021-09-14 21:00:00|143387.5|143121.7|143289.1|142989.1|143398.2|143121.7|143214.4|142914.4|2653
1631656800000|2021-09-14 22:00:00|143320.2|143020.2|143266.7|142966.7|143382|143082|143162.7|142862.7|4751
1631660400000|2021-09-14 23:00:00|143268.1|142968.1|143360.9|143230.9|143425.7|143258.3|143230.1|142930.1|4314
1631664000000|2021-09-15 00:00:00|143358.5|143228.5|143374.3|143244.3|143463|143283.9|143344.6|143157.1|3039
1631667600000|2021-09-15 01:00:00|143374.9|143244.9|143472.6|143342.6|143516|143359.3|143322.2|143157|3893
1631671200000|2021-09-15 02:00:00|143471.9|143341.9|143572.2|143442.2|143638.2|143507.6|143464.2|143334.2|4535
1631674800000|2021-09-15 03:00:00|143574.9|143444.9|143578|143448|143626|143496.8|143535.5|143400|3674
1631678400000|2021-09-15 04:00:00|143578.1|143448.1|143443.4|143214.5|143614.5|143457.3|143335|143118|3899
1631682000000|2021-09-15 05:00:00|143447.9|143210.2|143448.9|143318.9|143623.7|143497.5|143327.9|143197|6160
1631685600000|2021-09-15 06:00:00|143443.3|143313.3|143412.2|143322.2|143795.9|143665.9|143311.6|143221.6|8726
1631689200000|2021-09-15 07:00:00|143411.9|143321.9|143246.2|143156.2|143449.3|143359.3|143008.2|142918.2|10422
1631692800000|2021-09-15 08:00:00|143248.7|143158.7|142911.1|142821.1|143279.8|143189.8|142815.2|142725.2|8896
1631696400000|2021-09-15 09:00:00|142910.9|142820.9|142786.5|142696.5|143036.2|142946.2|142674.5|142583.5|7958
1631700000000|2021-09-15 10:00:00|142785.6|142695.6|142568.1|142438.1|142982.4|142892.4|142520.1|142430.1|8033
1631703600000|2021-09-15 11:00:00|142568.6|142438.6|143029.4|142939.4|143144.7|143054.7|142506.3|142348.6|8836
1631707200000|2021-09-15 12:00:00|143025.7|142935.7|143219.9|143129.9|143311.7|143221.7|142847.1|142757.1|9373
1631710800000|2021-09-15 13:00:00|143220.1|143130.1|143525.6|143435.6|143576.2|143486.2|142978|142888|10161
1631714400000|2021-09-15 14:00:00|143527.8|143437.8|144325.9|144235.9|144480.1|144390.1|143493.6|143403.6|10320
1631718000000|2021-09-15 15:00:00|144325.6|144235.6|144716.2|144626.2|144799.3|144709.3|144294.1|144204.1|9052
1631721600000|2021-09-15 16:00:00|144712.5|144622.5|144471.6|144381.6|144908|144818|144460.8|144370.8|8892
1631725200000|2021-09-15 17:00:00|144474.6|144384.6|144245.4|144155.4|144483.4|144393.4|144098.1|144008.1|6764
1631728800000|2021-09-15 18:00:00|144248.2|144158.2|144225.7|144135.7|144351|144261|144217.1|144127.1|7428
1631732400000|2021-09-15 19:00:00|144225.5|144135.5|144160|144070|144419.1|144329.1|144125.1|144035.1|7246
1631736000000|2021-09-15 20:00:00|144163.1|144073.1|144203.7|143998.9|144250.8|144105.9|144124.2|143924.7|3243
1631739600000|2021-09-15 21:00:00|144203.8|143999|144385.8|144085.8|144472.5|144172.5|144203.8|143958.8|1194
1631743200000|2021-09-15 22:00:00|144395.5|144095.5|144306.3|144006.3|144529.8|144229.8|144225.7|143925.7|3245
1631746800000|2021-09-15 23:00:00|144302.3|144002.3|144056|143926|144322.3|144047.9|144019.4|143872.1|3943
1631750400000|2021-09-16 00:00:00|144048.8|143918.8|143974.4|143844.4|144086.4|143956.4|143895.4|143765.4|4763
1631754000000|2021-09-16 01:00:00|143970.6|143840.6|143998.5|143868.5|144025.3|143895.3|143951.6|143821.6|4255
1631757600000|2021-09-16 02:00:00|143998.6|143868.6|144230.6|144005|144325.9|144113|143986.8|143856.8|5970
1631761200000|2021-09-16 03:00:00|144220|144014.6|144326.1|144105.7|144395.8|144178.1|144173.2|143972|4053
1631764800000|2021-09-16 04:00:00|144341.4|144101.8|144362.2|144123.2|144403.8|144193.2|144260.5|144066.7|2920
1631768400000|2021-09-16 05:00:00|144361.8|144123.6|144883|144753|144887.5|144775.5|144286.4|144122|7915
1631772000000|2021-09-16 06:00:00|144883.8|144753.8|145168.8|145078.8|145193.7|145103.7|144587.3|144477.7|9105
1631775600000|2021-09-16 07:00:00|145171.7|145081.7|145000.6|144910.6|145181.3|145091.3|144726.9|144636.9|9299
1631779200000|2021-09-16 08:00:00|144996.6|144906.6|145324.9|145234.9|145519.6|145429.6|144846.2|144756.2|8794
1631782800000|2021-09-16 09:00:00|145324.3|145234.3|145037.8|144947.8|145410.9|145320.9|145037.8|144947.8|8984
1631786400000|2021-09-16 10:00:00|145039.3|144949.3|144898|144808|145071|144981|144711.6|144621.6|8599
1631790000000|2021-09-16 11:00:00|144900.8|144810.8|144587.6|144497.6|144914.2|144824.2|144516.2|144426.2|8638
1631793600000|2021-09-16 12:00:00|144592.2|144502.2|145347.9|145257.9|145649.2|145559.2|144583.1|144493.1|10355
1631797200000|2021-09-16 13:00:00|145343.9|145253.9|146015.6|145925.6|146327.6|146237.6|145325.9|145235.9|11175
1631800800000|2021-09-16 14:00:00|146014.1|145924.1|146139.2|146049.2|146202.8|146112.8|145670.6|145580.6|10576
1631804400000|2021-09-16 15:00:00|146141.5|146051.5|145921.5|145831.5|146248.6|146158.6|145727.3|145637.3|9230
1631808000000|2021-09-16 16:00:00|145918.9|145828.9|145889.1|145799.1|145986|145896|145766.8|145676.8|7625
1631811600000|2021-09-16 17:00:00|145889.9|145799.9|146130.5|146040.5|146229.6|146139.6|145870.5|145780.5|7179
1631815200000|2021-09-16 18:00:00|146129.8|146039.8|145992.2|145902.2|146216.9|146126.9|145990.5|145900.5|7251
1631818800000|2021-09-16 19:00:00|145992.9|145902.9|145995.2|145905.2|146129.1|146018.3|145809.4|145693.4|7613
1631822400000|2021-09-16 20:00:00|145999.9|145909.9|146116.7|145816.7|146183.3|146010.6|145991|145737.9|5018
1631826000000|2021-09-16 21:00:00|146087.2|145787.2|145995.1|145695.1|146172.5|145872.5|145973.8|145673.8|2123
1631829600000|2021-09-16 22:00:00|145990.6|145690.6|146021.9|145721.9|146048.7|145748.7|145942.9|145642.9|4177
1631833200000|2021-09-16 23:00:00|146011.2|145711.2|146176.4|145976.2|146246.5|146059.9|145978.4|145678.4|7113
1631836800000|2021-09-17 00:00:00|146147.1|146017.1|146185.2|146055.2|146208.7|146078.7|146127.4|145979|4916
1631840400000|2021-09-17 01:00:00|146184.8|146054.8|146200.5|146070.5|146229.3|146099.3|146004.8|145813.5|5493
1631844000000|2021-09-17 02:00:00|146199.3|146069.3|146149|146019|146211|146081|146128.2|145973.6|6039
1631847600000|2021-09-17 03:00:00|146148.7|146018.7|145876.9|145746.9|146190.2|146037.1|145764.8|145573.1|7048
1631851200000|2021-09-17 04:00:00|145869.2|145739.2|145909.7|145779.7|146132.5|145954.9|145755.9|145625.4|6691
1631854800000|2021-09-17 05:00:00|145914.8|145784.8|145688.6|145558.6|145931.8|145804.7|145626.2|145492.9|6592
1631858400000|2021-09-17 06:00:00|145690.2|145560.2|145527.8|145437.8|146003.1|145913.1|145434.2|145344.2|9350
1631862000000|2021-09-17 07:00:00|145527.4|145437.4|145830.5|145740.5|145856.8|145766.8|145399|145309|9611
1631865600000|2021-09-17 08:00:00|145827.9|145737.9|146152.3|146062.3|146261.9|146171.9|145812.1|145722.1|9275
1631869200000|2021-09-17 09:00:00|146155|146065|146320.2|146230.2|146662.3|146572.3|146137.1|146047.1|8871
1631872800000|2021-09-17 10:00:00|146316.8|146226.8|146312.8|146222.8|146599.8|146509.8|146218.2|146128.2|9195
1631876400000|2021-09-17 11:00:00|146312.4|146222.4|146199.5|146109.5|146393.7|146303.7|146094.6|146004.6|9171
1631880000000|2021-09-17 12:00:00|146203.1|146113.1|146189.4|146099.4|146311.9|146221.9|145868.2|145778.2|9554
1631883600000|2021-09-17 13:00:00|146187.9|146097.9|146584.9|146454.9|146594|146482.2|145983.8|145893.8|10195
1631887200000|2021-09-17 14:00:00|146583.1|146453.1|147375.2|147285.2|147548|147458|146517.4|146427.4|10547
1631890800000|2021-09-17 15:00:00|147374.9|147284.9|147441|147351|147748.5|147658.5|147289.1|147199.1|10167
1631894400000|2021-09-17 16:00:00|147441.6|147351.6|147525.5|147435.5|147628.7|147538.7|147369.5|147252.5|8190
1631898000000|2021-09-17 17:00:00|147525.1|147435.1|147790|147700|147849.1|147759.1|147481.4|147391.4|6782
1631901600000|2021-09-17 18:00:00|147790.1|147700.1|147581.5|147491.5|147898.1|147808.1|147556.3|147441.7|6524
1631905200000|2021-09-17 19:00:00|147581.1|147491.1|147560.2|147430.2|147620.6|147505|147370.4|147280.4|5517
1631908800000|2021-09-17 20:00:00|147556.4|147426.4|147830.7|147700.7|148029.4|147824.8|147514.1|147403.7|3146
1632081600000|2021-09-19 20:00:00|147596.9|147241.9|147541.1|147186.1|147596.9|147241.9|147541.1|147186.1|2
1632085200000|2021-09-19 21:00:00|147642.6|147287.6|147896.3|147546.3|147896.3|147546.3|147642.6|147287.6|158
1632088800000|2021-09-19 22:00:00|147756.5|147406.5|147801.9|147501.9|147948.3|147648.3|147613.3|147313.3|4423
1632092400000|2021-09-19 23:00:00|147806.7|147506.7|147904.4|147607.5|148009.2|147746.5|147698|147452.8|7050
1632096000000|2021-09-20 00:00:00|147903.7|147603.7|147922.8|147622.8|147960.4|147755.6|147683.8|147421.1|6594
1632099600000|2021-09-20 01:00:00|147911.4|147611.4|147942.5|147727.2|147983.9|147791.1|147863.9|147586.4|3796
1632103200000|2021-09-20 02:00:00|147940.6|147720.9|148416.5|148286.5|148523.4|148393.4|147873.7|147698.3|4545
1632106800000|2021-09-20 03:00:00|148438|148308|148394|148264|148471.3|148332.7|148281.5|148143|4044
1632110400000|2021-09-20 04:00:00|148394.3|148264.3|148418.6|148288.6|148503.5|148340.6|148331.1|148183.2|3282
1632114000000|2021-09-20 05:00:00|148416.2|148286.2|148120|147990|148479|148343.2|148030.5|147898|6589
1632117600000|2021-09-20 06:00:00|148122.3|147992.3|148380.2|148290.2|148646.4|148556.4|148085.9|147976.4|9319
1632121200000|2021-09-20 07:00:00|148381.6|148291.6|148031.9|147941.9|148663.5|148573.5|148000|147910|10028
1632124800000|2021-09-20 08:00:00|148031.7|147941.7|147954|147864|148249|148159|147753|147663|9411
1632128400000|2021-09-20 09:00:00|147953.7|147863.7|148076.9|147986.9|148224.3|148134.3|147890.2|147800.2|9996
1632132000000|2021-09-20 10:00:00|148077|147987|147936.4|147846.4|148080|147990|147555.8|147465.8|9086
1632135600000|2021-09-20 11:00:00|147937.7|147847.7|148231.9|148141.9|148237.4|148147.4|147848.7|147758.7|8852
1632139200000|2021-09-20 12:00:00|148226.9|148136.9|147700.3|147610.3|148332.2|148242.2|147630.1|147540.1|10492
1632142800000|2021-09-20 13:00:00|147701.7|147611.7|147823.4|147733.4|147996.4|147906.4|147518.3|147428.3|10437
1632146400000|2021-09-20 14:00:00|147823.6|147733.6|147957.8|147867.8|148434|148344|147768.6|147678.6|11330
1632150000000|2021-09-20 15:00:00|147956.6|147866.6|148120.8|148030.8|148168.1|148078.1|147626.2|147536.2|9589
1632153600000|2021-09-20 16:00:00|148119.1|148029.1|148328.4|148198.4|148338.1|148211|147962.4|147853.2|8846
1632157200000|2021-09-20 17:00:00|148331.2|148201.2|148170.1|148080.1|148423.4|148333.4|148099.9|148002.5|7490
1632160800000|2021-09-20 18:00:00|148170.5|148080.5|148241.8|148111.8|148421.4|148331.4|148134.6|148024.6|8793
1632164400000|2021-09-20 19:00:00|148245.8|148115.8|147758.8|147628.8|148308.2|148188.9|147736.1|147606.1|7861
1632168000000|2021-09-20 20:00:00|147759.1|147629.1|147986.3|147697.8|148037.1|147879.2|147719.9|147589.9|4346
1632171600000|2021-09-20 21:00:00|147984.4|147684.4|147913.8|147613.8|148004|147704|147820.4|147520.4|1250
1632175200000|2021-09-20 22:00:00|147931.7|147631.7|148051|147751|148210.6|147910.6|147912.7|147612.7|6794
1632178800000|2021-09-20 23:00:00|148049.7|147749.7|147848.3|147548.3|148198.3|147898.3|147838.3|147547.2|4038
1632182400000|2021-09-21 00:00:00|147863.1|147563.1|148063.5|147933.5|148176.5|147944.7|147559.9|147327|10428
1632186000000|2021-09-21 01:00:00|148103.7|147896.9|148110.3|147980.3|148267|148058.8|147966.5|147745.1|5414
1632189600000|2021-09-21 02:00:00|148110.5|147980.5|147774.7|147474.7|148111.3|147981.3|147568.5|147379.8|4678
1632193200000|2021-09-21 03:00:00|147762.1|147483.9|147792.5|147523.7|147817.9|147607.2|147672.5|147436.1|5275
1632196800000|2021-09-21 04:00:00|147789.1|147530.8|147713.1|147583.1|147813.9|147615.6|147674.5|147434|3822
1632200400000|2021-09-21 05:00:00|147711.6|147581.6|147288.2|147158.2|147760.9|147604.6|147228.2|147098.2|8732
1632204000000|2021-09-21 06:00:00|147286.4|147156.4|147119.1|146989.1|147357.1|147227.1|146676.3|146586.3|9600
1632207600000|2021-09-21 07:00:00|147098.8|147008.8|147397.5|147307.5|147445.6|147331.9|146929.4|146811.8|9448
1632211200000|2021-09-21 08:00:00|147398|147308|147526.9|147436.9|147693.4|147603.4|147185.3|147078.5|9492
1632214800000|2021-09-21 09:00:00|147528.9|147438.9|147549.7|147459.7|147640.5|147550.5|147351.9|147261.9|8213
1632218400000|2021-09-21 10:00:00|147549.9|147459.9|148191.8|148101.8|148217.6|148127.6|147539.8|147449.8|8900
1632222000000|2021-09-21 11:00:00|148191.2|148101.2|148155.9|148065.9|148420.8|148330.8|148021.1|147931.1|8226
1632225600000|2021-09-21 12:00:00|148151.4|148061.4|148478.9|148388.9|148696.7|148566.7|147979|147889|10189
1632229200000|2021-09-21 13:00:00|148477.2|148387.2|148633|148543|148838.3|148748.3|148415.8|148325.8|11480
1632232800000|2021-09-21 14:00:00|148630.4|148540.4|148832.2|148742.2|149023|148933|148565.6|148475.6|11736
1632236400000|2021-09-21 15:00:00|148831|148741|148314|148224|148849.5|148759.5|148204.6|148102.9|10479
1632240000000|2021-09-21 16:00:00|148309.6|148219.6|148325.5|148235.5|148412.7|148322.7|148220.3|148127.7|9138
1632243600000|2021-09-21 17:00:00|148324.3|148234.3|148321.9|148231.9|148547.9|148444.3|148247.1|148144.1|9167
1632247200000|2021-09-21 18:00:00|148321|148231|148364.1|148274.1|148451|148361|148187.1|148097.1|9248
1632250800000|2021-09-21 19:00:00|148366|148276|148423|148293|148447.6|148340.7|148181.6|148067.4|9509
1632254400000|2021-09-21 20:00:00|148426.3|148296.3|148474.8|148344.8|148602.9|148415.9|148401.2|148293.5|4332
1632258000000|2021-09-21 21:00:00|148538.7|148261.3|148669.4|148369.4|148876.6|148576.6|148456.4|148156.4|831
1632261600000|2021-09-21 22:00:00|148667.4|148367.4|148631.5|148331.5|148708.5|148408.5|148567.6|148267.6|6767
1632265200000|2021-09-21 23:00:00|148603.9|148303.9|148682.5|148437.9|148750|148570.6|148587|148287|3090
1632268800000|2021-09-22 00:00:00|148691.5|148455.4|148669.4|148539.4|148917.5|148692.8|148595.2|148386.2|3628
1632272400000|2021-09-22 01:00:00|148670.9|148540.9|147959.7|147829.7|148716.5|148540.9|147781.8|147651.8|6334
1632276000000|2021-09-22 02:00:00|147959.1|147829.1|147982.1|147852.1|148021.2|147880.9|147914.1|147784.1|3476
1632279600000|2021-09-22 03:00:00|147982.3|147852.3|148027.1|147897.1|148099|147937.8|147925.1|147795.1|3797
1632283200000|2021-09-22 04:00:00|148028|147898|148018|147888|148163.6|147989.4|148005.8|147826.5|3806
1632286800000|2021-09-22 05:00:00|148018.6|147888.6|147898.9|147768.9|148048.7|147918.7|147763.8|147633.8|8914
1632290400000|2021-09-22 06:00:00|147898.5|147768.5|147595.4|147505.4|148022|147895.5|147484.3|147375|9321
1632294000000|2021-09-22 07:00:00|147600.1|147510.1|147822.8|147692.8|147864.5|147704.9|147410.3|147319.9|8709
1632297600000|2021-09-22 08:00:00|147818.9|147688.9|147712.5|147622.5|147892.6|147802.6|147493.7|147403.7|9446
1632301200000|2021-09-22 09:00:00|147711.3|147621.3|147670|147580|147853.2|147763.2|147586.2|147496.2|8892
1632304800000|2021-09-22 10:00:00|147669.2|147579.2|147733.7|147643.7|147867.4|147777.4|147565.4|147475.4|8241
1632308400000|2021-09-22 11:00:00|147733.2|147643.2|147877.1|147787.1|147903|147813|147713.4|147623.4|7695
1632312000000|2021-09-22 12:00:00|147890.9|147800.9|148143.3|148053.3|148263.7|148173.7|147815.8|147725.8|8819
1632315600000|2021-09-22 13:00:00|148145.1|148055.1|147796.2|147666.2|148266.1|148176.1|147695.7|147605.7|10060
1632319200000|2021-09-22 14:00:00|147786.8|147656.8|147261.8|147171.8|147786.8|147664.8|147248.2|147158.2|9757
1632322800000|2021-09-22 15:00:00|147264.4|147174.4|147257.8|147167.8|147437.9|147347.9|147160.2|147070.2|9077
1632326400000|2021-09-22 16:00:00|147259.3|147169.3|147616.4|147526.4|147667.1|147553.8|147233.2|147143.2|7472
1632330000000|2021-09-22 17:00:00|147615.2|147525.2|147648.7|147348.7|147724|147611.1|147432.8|147328.5|7307
1632333600000|2021-09-22 18:00:00|147672.2|147372.2|148408.3|148278.3|148755.7|148584.7|146641.8|146511.8|12068
1632337200000|2021-09-22 19:00:00|148408.8|148278.8|148241.3|148111.3|148806.5|148676.5|147877.2|147747.2|10416
1632340800000|2021-09-22 20:00:00|148240.5|148110.5|148234.9|147934.9|148317.3|148174.9|148166.5|147870.4|5087
1632344400000|2021-09-22 21:00:00|148240.7|147940.7|148490.4|148190.4|148498.7|148198.7|147994.5|147694.5|899
1632348000000|2021-09-22 22:00:00|148535.1|148235.1|148431|148131|148606.3|148306.3|148357.3|148057.3|2375
1632351600000|2021-09-22 23:00:00|148402.8|148102.8|148188.3|147888.3|148442|148142|148128.9|147828.9|3979
1632355200000|2021-09-23 00:00:00|148172.5|147872.5|148308.7|148061.8|148322.2|148106.6|148085.5|147834.1|3851
1632358800000|2021-09-23 01:00:00|148310|148056.9|148229.9|148010.2|148388.5|148218.3|148149.7|147971.1|3387
1632362400000|2021-09-23 02:00:00|148230.5|148014.4|148134.4|148004.4|148275.8|148092|148105.1|147954.4|4088
1632366000000|2021-09-23 03:00:00|148135|148005|148117.9|147987.9|148273.6|148061.2|148043.5|147913.5|3640
1632369600000|2021-09-23 04:00:00|148113.8|147983.8|148072|147942|148239.3|148033.7|148051.8|147921.8|4035
1632373200000|2021-09-23 05:00:00|148073|147943|147577.9|147447.9|148078.7|147948.7|147558.8|147397|5371
1632376800000|2021-09-23 06:00:00|147591.2|147461.2|147430|147300|147938.1|147819.6|147187.4|147061.2|8168
1632380400000|2021-09-23 07:00:00|147433.8|147303.8|146891.6|146761.6|147602.3|147512.3|146871.7|146753.1|8913
1632384000000|2021-09-23 08:00:00|146891.2|146761.2|146658.6|146568.6|147062|146959.2|146557.4|146467.4|8805
1632387600000|2021-09-23 09:00:00|146658.8|146568.8|146224.4|146134.4|146691.8|146587.1|145741|145611|9004
1632391200000|2021-09-23 10:00:00|146218.9|146128.9|146765.8|146675.8|146924.5|146794.5|145900|145810|9223
1632394800000|2021-09-23 11:00:00|146763.2|146673.2|146029|145939|146864.5|146760.8|146003.8|145912.3|9579
1632398400000|2021-09-23 12:00:00|146027.9|145937.9|146456.1|146326.1|146614.4|146517.6|145950.1|145860.1|9722
1632402000000|2021-09-23 13:00:00|146461|146331|146247.1|146117.1|146977.9|146871.6|145942.9|145852.9|11010
1632405600000|2021-09-23 14:00:00|146250.1|146120.1|146430.5|146340.5|146698.8|146593.9|146231|146117.2|10946
1632409200000|2021-09-23 15:00:00|146431.4|146341.4|147551.4|147461.4|147719.6|147629.6|146427|146322.4|9940
1632412800000|2021-09-23 16:00:00|147549.8|147459.8|147437.2|147347.2|147674.4|147584.4|147370|147276.4|8046
1632416400000|2021-09-23 17:00:00|147437.3|147347.3|147204.8|147114.8|147524.4|147416.1|147177.2|147078.5|7736
1632420000000|2021-09-23 18:00:00|147204.3|147114.3|147586.6|147456.6|147648.8|147518.8|147204.3|147114.3|7605
1632423600000|2021-09-23 19:00:00|147580.5|147450.5|147694.7|147564.7|147779.1|147686.6|147412.2|147282.2|7135
1632427200000|2021-09-23 20:00:00|147694|147564|147642.6|147342.6|147838.5|147619.1|147543.2|147243.2|5564
1632430800000|2021-09-23 21:00:00|147644|147344|147651.1|147351.1|147778.5|147478.5|147599.3|147299.3|1350
1632434400000|2021-09-23 22:00:00|147684|147384|147676.7|147376.7|147741.2|147441.2|147536.4|147236.4|7019
1632438000000|2021-09-23 23:00:00|147674.8|147374.8|147740.6|147531.1|147763.1|147575.1|147593.5|147293.5|8488
1632441600000|2021-09-24 00:00:00|147761.5|147524.6|147698.2|147482.2|147767.9|147607.6|147603.5|147404.2|5805
1632445200000|2021-09-24 01:00:00|147697.5|147462.9|147716.7|147586.7|147778.7|147609.3|147523.8|147346.2|4917
1632448800000|2021-09-24 02:00:00|147713.5|147583.5|147725.3|147595.3|147784.3|147624.6|147694.9|147538.4|3235
1632452400000|2021-09-24 03:00:00|147722.7|147592.7|147700.5|147570.5|147769.3|147609.7|147601.8|147388.6|4071
1632456000000|2021-09-24 04:00:00|147737.5|147533.1|147733.9|147532.9|147754.2|147586.9|147623.3|147426.3|3209
1632459600000|2021-09-24 05:00:00|147698.3|147568.3|147715.7|147585.7|147763.6|147633.6|147632.1|147464.1|5327
1632463200000|2021-09-24 06:00:00|147722.4|147592.4|148496|148406|148529.7|148431.9|147709.4|147579.4|7338
1632466800000|2021-09-24 07:00:00|148495.3|148405.3|148994.5|148864.5|149327.7|149210.5|148490.5|148384|9360
1632470400000|2021-09-24 08:00:00|148995.4|148865.4|149031.3|148901.3|149406.3|149316.3|148899.5|148769.5|9012
1632474000000|2021-09-24 09:00:00|149027.8|148897.8|149370.2|149280.2|149458.3|149345.7|148993.9|148863.9|8015
1632477600000|2021-09-24 10:00:00|149389.5|149259.5|149716.1|149586.1|149731.6|149616.3|149064.7|148934.7|8174
1632481200000|2021-09-24 11:00:00|149716.3|149586.3|149899.2|149809.2|149942.9|149833.8|149606.6|149500.6|9051
1632484800000|2021-09-24 12:00:00|149900.1|149810.1|150178.5|150048.5|150183.8|150081.7|149706.1|149616.1|8711
1632488400000|2021-09-24 13:00:00|150182.6|150052.6|149940|149810|150388.5|150275.7|149752.5|149654|9945
1632492000000|2021-09-24 14:00:00|149946|149816|149914.6|149784.6|150012.3|149922.3|149731.6|149623.7|10851
1632495600000|2021-09-24 15:00:00|149894.6|149804.6|149549|149459|149988.2|149876.8|149492.5|149382.2|10642
1632499200000|2021-09-24 16:00:00|149545.7|149455.7|149409.2|149279.2|149583.2|149467.4|149262.7|149153.7|7585
1632502800000|2021-09-24 17:00:00|149407.4|149277.4|149609.3|149479.3|149612.8|149499.4|149341.5|149236.9|7883
1632506400000|2021-09-24 18:00:00|149609.6|149479.6|149540.2|149410.2|149708.1|149578.1|149489.8|149373.4|4215
1632510000000|2021-09-24 19:00:00|149539.1|149409.1|149691.8|149561.8|149837.3|149707.3|149523.9|149393.9|4392
1632513600000|2021-09-24 20:00:00|149688.5|149558.5|149642.4|149342.4|149797.5|149602|149485.6|149185.6|3447
1632686400000|2021-09-26 20:00:00|149732.5|149377.5|149652.5|149297.5|149732.5|149377.5|149652.5|149297.5|46
1632690000000|2021-09-26 21:00:00|149730.3|149375.3|149767.7|149412.7|149796.4|149441.4|149700.8|149345.8|732
1632693600000|2021-09-26 22:00:00|149757.3|149402.3|149761.2|149461.2|149889.9|149589.9|149554.8|149255.6|6865
1632697200000|2021-09-26 23:00:00|149783.5|149483.5|149729.5|149429.5|149803.5|149562.5|149543.4|149262.5|3512
1632700800000|2021-09-27 00:00:00|149734.7|149434.7|149578.6|149278.6|149805.3|149505.3|149383.7|149160.7|9523
1632704400000|2021-09-27 01:00:00|149581.7|149281.7|149413|149113|149661.7|149361.7|149273.2|149077.1|6580
1632708000000|2021-09-27 02:00:00|149358|149132|149368|149128.9|149442.8|149228.9|149257.6|149079|3984
1632711600000|2021-09-27 03:00:00|149371.6|149133.2|149265.7|149135.7|149411.9|149210.4|149206|149003.2|3037
1632715200000|2021-09-27 04:00:00|149250.7|149120.7|149279.2|149149.2|149341|149180.3|149225.7|149010.7|2433
1632718800000|2021-09-27 05:00:00|149280.7|149150.7|149126.4|148996.4|149339.6|149192.4|149069.8|148939.8|4446
1632722400000|2021-09-27 06:00:00|149126|148996|148952.2|148822.2|149351.1|149221.1|148673.6|148543.6|9071
1632726000000|2021-09-27 07:00:00|148955.5|148825.5|150474.4|150344.4|150474.4|150344.4|148909.4|148801.1|9565
1632729600000|2021-09-27 08:00:00|150474.6|150344.6|150397.8|150307.8|150822.7|150709.9|150268.8|150172.1|10190
1632733200000|2021-09-27 09:00:00|150398.1|150308.1|150357.7|150267.7|150600.3|150510.3|150188.1|150094.9|9370
1632736800000|2021-09-27 10:00:00|150360.3|150270.3|150754.2|150664.2|150775.4|150685.4|150209.2|150119.2|8920
1632740400000|2021-09-27 11:00:00|150753.2|150663.2|150723.7|150633.7|150839.3|150749.3|150615.6|150521.5|9002
1632744000000|2021-09-27 12:00:00|150717.9|150627.9|150765|150675|151086.7|150984.8|150487|150397|10637
1632747600000|2021-09-27 13:00:00|150764.6|150674.6|150485.3|150395.3|151045.6|150955.6|150477.6|150387.6|11059
1632751200000|2021-09-27 14:00:00|150489.3|150399.3|149711.3|149621.3|150613.1|150523.1|149659.5|149567.8|10223
1632754800000|2021-09-27 15:00:00|149708.9|149618.9|149372.4|149282.4|149820.3|149730.3|149358.2|149268.2|10078
1632758400000|2021-09-27 16:00:00|149373.8|149283.8|149339.1|149249.1|149539.3|149449.3|149154.3|149064.3|7424
1632762000000|2021-09-27 17:00:00|149338.8|149248.8|149405.5|149275.5|149422|149312.2|149159.1|149059.3|8348
1632765600000|2021-09-27 18:00:00|149406|149276|149577|149447|149619.8|149489.8|149292.2|149202.2|8395
1632769200000|2021-09-27 19:00:00|149577.4|149447.4|149514.2|149384.2|149583.7|149453.7|149330.1|149204.1|7983
1632772800000|2021-09-27 20:00:00|149513.5|149383.5|149810.6|149525.9|149892.5|149605|149497.4|149375.6|5020
1632776400000|2021-09-27 21:00:00|149808.8|149524.2|149798|149498|149962.3|149662.3|149722.4|149437|1428
1632780000000|2021-09-27 22:00:00|149802.1|149502.1|149811.3|149511.3|149912.4|149612.4|149745|149484.3|3232
1632783600000|2021-09-27 23:00:00|149831.3|149531.3|149758.9|149458.9|149882.5|149582.5|149719.9|149419.9|3022
1632787200000|2021-09-28 00:00:00|149739.7|149439.7|149816.2|149686.2|149940.3|149729.1|149704|149419|3192
1632790800000|2021-09-28 01:00:00|149855.4|149650.2|149749.3|149619.3|149892.6|149733.3|149737.7|149581.5|3790
1632794400000|2021-09-28 02:00:00|149749.4|149619.4|149695.8|149565.8|149797.4|149643.1|149690.9|149522.4|3907
1632798000000|2021-09-28 03:00:00|149693.6|149563.6|149767.3|149548.4|149809.6|149636|149687.9|149527|2453
1632801600000|2021-09-28 04:00:00|149710.7|149580.7|149698.8|149568.8|149805.6|149621.1|149668.5|149519.2|2320
1632805200000|2021-09-28 05:00:00|149698.2|149568.2|149584.6|149454.6|149758|149628|149577.9|149447.9|3909
1632808800000|2021-09-28 06:00:00|149589.8|149459.8|150530.7|150400.7|150550.9|150429.7|149201.7|148946.6|7483
1632812400000|2021-09-28 07:00:00|150524.6|150394.6|150465|150375|151045.5|150955.5|150131.3|150036.9|7909
1632816000000|2021-09-28 08:00:00|150481.5|150391.5|150616.5|150526.5|151044.3|150954.3|150364.1|150274.1|7559
1632819600000|2021-09-28 09:00:00|150616.2|150526.2|150995.8|150905.8|151174.9|151084.9|150566.3|150476.3|6873
1632823200000|2021-09-28 10:00:00|150996.2|150906.2|151281.9|151191.9|151395.8|151299.1|150942.2|150836.7|8727
1632826800000|2021-09-28 11:00:00|151281.7|151191.7|150971.8|150881.8|151460|151370|150788.4|150698.4|9986
1632830400000|2021-09-28 12:00:00|150977|150887|151573.4|151443.4|151599|151478.7|150850.4|150747.8|9907
1632834000000|2021-09-28 13:00:00|151582.2|151452.2|151253|151123|151633.5|151503.5|151087.1|150997.1|11059
1632837600000|2021-09-28 14:00:00|151254.6|151124.6|150975.3|150885.3|151392|151279.9|150468.3|150378.3|11912
1632841200000|2021-09-28 15:00:00|150987.9|150857.9|151067.1|150977.1|151126.8|151034.2|150609.9|150497|10634
1632844800000|2021-09-28 16:00:00|151060.6|150970.6|151341.3|151211.3|151380.3|151279|150700.6|150610.6|8795
1632848400000|2021-09-28 17:00:00|151342.6|151212.6|151397.1|151307.1|151506.4|151416.2|151018.1|150925.2|7741
1632852000000|2021-09-28 18:00:00|151397.6|151307.6|151319.8|151229.8|151741|151651|151197.6|151085.5|8586
1632855600000|2021-09-28 19:00:00|151320.2|151230.2|151339.1|151209.1|151467.1|151337.1|151137.1|151007.1|7614
1632859200000|2021-09-28 20:00:00|151343.3|151213.3|151215.2|150922.3|151348.7|151218.7|151070.9|150861.8|4442
1632862800000|2021-09-28 21:00:00|151184.4|150897.9|151028.2|150728.2|151216.2|150916.2|150966.1|150666.1|1008
1632866400000|2021-09-28 22:00:00|151086.6|150786.6|151169.5|151039.5|151258.2|151047|151027.5|150727.5|2605
1632870000000|2021-09-28 23:00:00|151169.1|151039.1|151173|150972|151231.2|151065.8|151105.6|150898.9|3057
1632873600000|2021-09-29 00:00:00|151119.3|150964.3|151197.9|151067.9|151230.1|151121.5|151110.9|150920.9|3362
1632877200000|2021-09-29 01:00:00|151193.7|151063.7|151172.7|151042.7|151380.4|151195.7|151138.4|150999|5123
1632880800000|2021-09-29 02:00:00|151173.2|151043.2|151170.8|151040.8|151276.3|151144.9|151116.9|150974|4354
1632884400000|2021-09-29 03:00:00|151170.5|151040.5|151156.6|151026.6|151255.5|151089.6|151136.9|151000.3|4643
1632888000000|2021-09-29 04:00:00|151156.5|151026.5|151235|151105|151245.8|151115.8|151120|150990|3823
1632891600000|2021-09-29 05:00:00|151237|151107|150872.5|150742.5|151248.3|151118.3|150859.2|150729.2|7031
1632895200000|2021-09-29 06:00:00|150877.7|150747.7|150374.6|150244.6|151078.4|150948.4|150286.7|150158.4|9795
1632898800000|2021-09-29 07:00:00|150376.4|150246.4|150148.1|150058.1|150823.5|150693.7|149699|149600.1|9824
1632902400000|2021-09-29 08:00:00|150148.6|150058.6|150613.5|150523.5|150784.4|150671.3|149939|149849|8407
1632906000000|2021-09-29 09:00:00|150613.1|150523.1|150815.1|150725.1|150897.8|150807.8|150448|150338.8|8404
1632909600000|2021-09-29 10:00:00|150815.3|150725.3|150621.9|150531.9|150974.5|150883.1|150537.1|150447.1|7560
1632913200000|2021-09-29 11:00:00|150635.4|150505.4|150480.9|150390.9|150936.1|150846.1|150455.6|150365.6|8546
1632916800000|2021-09-29 12:00:00|150482.9|150392.9|150964.2|150874.2|150992.1|150902.1|150261.9|150171.9|9991
1632920400000|2021-09-29 13:00:00|150965.3|150875.3|151557.3|151427.3|151859.5|151762.3|150844.7|150754.7|11124
1632924000000|2021-09-29 14:00:00|151553.3|151423.3|151832.5|151742.5|152023.7|151933.7|151463.1|151341.7|11618
1632927600000|2021-09-29 15:00:00|151833.1|151743.1|151718.8|151628.8|151919.8|151829.8|151667|151575.9|9890
1632931200000|2021-09-29 16:00:00|151720.3|151630.3|151974.4|151884.4|152174.8|152077.6|151609|151519|9186
1632934800000|2021-09-29 17:00:00|151972.4|151882.4|152117.9|152027.9|152243.5|152128.3|151828.4|151738.4|9436
1632938400000|2021-09-29 18:00:00|152120.8|152030.8|152004.1|151874.1|152318.1|152188.1|151845.7|151715.7|8304
1632942000000|2021-09-29 19:00:00|152004.4|151874.4|152099.4|151969.4|152135|152005|151781.9|151651.9|8094
1632945600000|2021-09-29 20:00:00|152099.3|151969.3|152003.1|151703.1|152200|152020.5|151876.7|151576.7|5784
1632949200000|2021-09-29 21:00:00|152024.2|151724.2|151938|151638|152025.3|151725.3|151828.4|151528.4|6577
1632952800000|2021-09-29 22:00:00|151942.7|151642.7|152031.4|151748.6|152156.4|151856.4|151784.3|151484.3|3480
1632956400000|2021-09-29 23:00:00|152041.8|151750.2|151992.2|151791.4|152059.3|151861.3|151890.3|151705.3|3214
1632960000000|2021-09-30 00:00:00|151994.6|151791.6|151784.7|151654.7|152020|151857.7|151720.5|151590.5|4676
1632963600000|2021-09-30 01:00:00|151783.9|151653.9|151696.5|151566.5|151836.8|151706.8|151687.7|151557.7|5529
1632967200000|2021-09-30 02:00:00|151696.7|151566.7|151557.6|151427.6|151760.7|151592.9|151545|151394.2|4178
1632970800000|2021-09-30 03:00:00|151557.4|151427.4|151493.2|151363.2|151563|151433|151461.1|151287.5|3527
1632974400000|2021-09-30 04:00:00|151492.3|151362.3|151466.2|151336.2|151540|151404.3|151433.6|151296.1|3777
1632978000000|2021-09-30 05:00:00|151466.8|151336.8|151499.3|151369.3|151524.8|151390.2|151060.9|150930.9|6216
1632981600000|2021-09-30 06:00:00|151497.1|151367.1|151057|150927|151704.2|151574.2|150874.9|150764.5|9021
1632985200000|2021-09-30 07:00:00|151050.2|150960.2|151164.5|151074.5|151707.1|151577.1|150920|150830|9990
1632988800000|2021-09-30 08:00:00|151170.6|151080.6|151731.1|151641.1|151757|151667|151010|150915|9713
1632992400000|2021-09-30 09:00:00|151735.5|151645.5|151565.3|151475.3|151765.5|151675.5|151450.9|151360.9|8857
1632996000000|2021-09-30 10:00:00|151564.9|151474.9|152120.2|151990.2|152586.6|152484.9|151553.1|151463.1|9168
1632999600000|2021-09-30 11:00:00|152118.8|151988.8|151822.3|151692.3|152152.9|152041.8|151673.5|151583.5|7270
1633003200000|2021-09-30 12:00:00|151820.5|151690.5|151333.3|151203.3|151820.9|151712.6|151186.4|151070.2|9535
1633006800000|2021-09-30 13:00:00|151333.6|151203.6|151015|150925|151719.9|151629.9|150749|150636.4|10808
1633010400000|2021-09-30 14:00:00|151014.8|150924.8|150555.3|150465.3|151152.7|151062.7|150172.3|150082.3|11584
1633014000000|2021-09-30 15:00:00|150557.3|150467.3|150526.7|150436.7|150700.7|150610.7|149894.2|149780.3|10803
1633017600000|2021-09-30 16:00:00|150524.5|150434.5|151171.4|151081.4|151445.7|151344|150518.9|150417.3|10091
1633021200000|2021-09-30 17:00:00|151170.7|151080.7|151036.5|150906.5|151200.2|151089.4|150899.6|150769.6|10138
1633024800000|2021-09-30 18:00:00|151034.4|150904.4|150794.7|150664.7|151117.5|151000.9|150727.7|150625.2|8862
1633028400000|2021-09-30 19:00:00|150795.2|150665.2|150676.4|150546.4|150832.4|150702.4|150356|150226|7998
1633032000000|2021-09-30 20:00:00|150676.6|150546.6|150867.4|150567.4|151013|150713|150506.1|150386.7|6209
1633035600000|2021-09-30 21:00:00|150908.2|150608.2|150616.9|150316.9|151244.6|150944.6|150517|150217|1585
1633039200000|2021-09-30 22:00:00|150611.1|150311.1|150683.1|150383.1|150856.7|150556.7|150573.5|150273.5|6336
1633042800000|2021-09-30 23:00:00|150686.5|150386.5|150945.5|150713.2|151064.2|150883.2|150576.3|150276.3|6467
1633046400000|2021-10-01 00:00:00|150935.3|150724.3|151083.5|150783.5|151086.8|150893.8|150900.1|150699.9|3841
1633050000000|2021-10-01 01:00:00|151074.6|150774.6|151374.7|151140.7|151471|151287.2|151050.4|150763.8|5838
1633053600000|2021-10-01 02:00:00|151380.1|151138.8|151236.8|150984.7|151477.4|151356.8|150996.1|150742.7|6935
1633057200000|2021-10-01 03:00:00|151213.4|150991.1|151130.6|150888|151331.1|151064.5|151073.2|150855.4|5632
1633060800000|2021-10-01 04:00:00|151139.7|150881.7|151317.6|151187.6|151408.6|151234.4|151085.9|150845.6|3737
1633064400000|2021-10-01 05:00:00|151318.2|151188.2|151364.3|151234.3|151415|151278.4|151221.7|151091.7|10347
1633068000000|2021-10-01 06:00:00|151357.6|151227.6|150992.9|150862.9|151542.5|151412.5|150977.9|150862.9|8616
1633071600000|2021-10-01 07:00:00|150997.5|150867.5|150103.7|150013.7|151130|151000|150073.9|149970.4|10688
1633075200000|2021-10-01 08:00:00|150132.7|150002.7|149864.7|149734.7|150475.1|150385.1|149595.4|149497.5|9619
1633078800000|2021-10-01 09:00:00|149861.9|149731.9|150168.9|150078.9|150250.6|150160.6|149723|149633|8931
1633082400000|2021-10-01 10:00:00|150169|150079|150380.4|150290.4|150386.5|150296.5|149981.6|149891.6|9076
1633086000000|2021-10-01 11:00:00|150379.8|150289.8|149703.9|149613.9|150379.8|150289.8|149664.7|149574.7|9757
1633089600000|2021-10-01 12:00:00|149698.6|149608.6|149545|149455|149816.5|149726.5|149408.1|149318.1|11026
1633093200000|2021-10-01 13:00:00|149527.2|149437.2|149300.2|149170.2|149670.5|149580.5|149025.7|148935.7|11491
1633096800000|2021-10-01 14:00:00|149301.2|149171.2|148949.5|148859.5|149600.7|149348.8|148810.6|148720.6|11928
1633100400000|2021-10-01 15:00:00|148948.5|148858.5|148812.2|148682.2|149205.1|149115.1|148568.3|148463.7|11030
1633104000000|2021-10-01 16:00:00|148812.3|148682.3|148770|148640|148969|148871.6|148650.8|148533.8|8796
1633107600000|2021-10-01 17:00:00|148770.1|148640.1|148665.2|148535.2|148822.5|148706.1|148568.9|148461.4|7833
1633111200000|2021-10-01 18:00:00|148665.8|148535.8|148571|148441|148719.2|148589.2|148494.5|148380.3|6116
1633114800000|2021-10-01 19:00:00|148557.5|148427.5|148835|148705|148974.2|148844.2|148459.1|148348.9|6430
1633118400000|2021-10-01 20:00:00|148835.6|148705.6|149050.4|148750.4|149053.3|148824.3|148752.3|148621.9|3513
1633291200000|2021-10-03 20:00:00|148830.5|148475.5|148894.5|148539.5|148957.5|148602.5|148822.6|148467.6|102
1633294800000|2021-10-03 21:00:00|148948.7|148593.7|148868.5|148568.5|149007|148652|148830|148475|986
1633298400000|2021-10-03 22:00:00|148857.4|148557.4|148800|148500|148909.4|148632.3|148623.2|148406.3|4497
1633302000000|2021-10-03 23:00:00|148806.1|148506.1|148729.7|148429.7|148905.3|148625.7|148586|148372.2|8719
1633305600000|2021-10-04 00:00:00|148749.4|148449.4|148860.8|148730.8|148888.8|148758.8|148599|148339.7|7510
1633309200000|2021-10-04 01:00:00|148861.2|148731.2|149229.8|148929.8|149362.8|149063.3|148851|148680.7|4127
1633312800000|2021-10-04 02:00:00|149217.6|148921.4|149275.8|149060.5|149310.4|149133.9|149079.5|148856|4534
1633316400000|2021-10-04 03:00:00|149270.1|149067.9|149257.1|149127.1|149317.1|149146.6|149187.7|149025|3420
1633320000000|2021-10-04 04:00:00|149256.6|149126.6|149182.6|149052.6|149344.3|149154.1|149169|149039|4758
1633323600000|2021-10-04 05:00:00|149188.7|149058.7|149078.4|148948.4|149192.7|149062.7|148938.9|148808.9|5286
1633327200000|2021-10-04 06:00:00|149076.3|148946.3|149307.8|149217.8|149435.3|149332.9|148965.5|148846.3|7933
1633330800000|2021-10-04 07:00:00|149313.3|149223.3|149438.1|149348.1|149848.4|149720.4|149313.3|149219|9790
1633334400000|2021-10-04 08:00:00|149436.3|149346.3|149618.7|149528.7|149970.1|149880.1|149267.2|149177.2|9022
1633338000000|2021-10-04 09:00:00|149618.9|149528.9|149462.8|149372.8|149644.5|149554.5|149248|149158|9435
1633341600000|2021-10-04 10:00:00|149463.4|149373.4|149552.1|149462.1|149749.7|149659.7|149341.7|149251.7|8550
1633345200000|2021-10-04 11:00:00|149549|149459|149056.2|148966.2|149561.4|149471.4|148989.8|148899.8|8678
1633348800000|2021-10-04 12:00:00|149055.2|148965.2|149229.7|149139.7|149284.5|149194.5|148786.3|148696.3|9331
1633352400000|2021-10-04 13:00:00|149231|149141|149908.4|149778.4|149914.3|149803.1|149231|149141|10291
1633356000000|2021-10-04 14:00:00|149913.7|149783.7|150461.6|150371.6|150630.6|150516.8|149689|149599|11717
1633359600000|2021-10-04 15:00:00|150461.5|150371.5|150156.5|150066.5|150705.8|150615.8|150146.4|150056.4|10811
1633363200000|2021-10-04 16:00:00|150159.2|150069.2|150590.3|150500.3|150600.8|150510.8|150153.6|150063.6|8993
1633366800000|2021-10-04 17:00:00|150591.1|150501.1|150662.2|150572.2|150810.4|150720.1|150552|150462|7948
1633370400000|2021-10-04 18:00:00|150663.5|150573.5|150400.3|150310.3|150733.4|150630.9|150345.8|150255.8|8187
1633374000000|2021-10-04 19:00:00|150399.2|150309.2|150505.6|150375.6|150636.9|150546.9|150380.1|150290.1|7990
1633377600000|2021-10-04 20:00:00|150503.9|150373.9|150619.4|150319.4|150660.1|150374.8|150294.4|150141|3594
1633381200000|2021-10-04 21:00:00|150616.6|150316.6|150649.6|150349.6|150765.6|150465.6|150537.8|150237.8|2758
1633384800000|2021-10-04 22:00:00|150630.5|150330.5|150669.6|150369.6|150738.1|150438.1|150534.4|150234.4|5301
1633388400000|2021-10-04 23:00:00|150653.7|150353.7|150596.8|150296.8|150729|150518.1|150565.1|150281.7|4043
1633392000000|2021-10-05 00:00:00|150597.6|150297.6|150685.5|150436.2|150713.1|150488.6|150552|150271.6|6114
1633395600000|2021-10-05 01:00:00|150690.8|150437.4|150800.6|150670.6|150877.3|150719.3|150600|150396.1|4766
1633399200000|2021-10-05 02:00:00|150799.1|150669.1|150792.6|150535.1|150849|150678.5|150735.4|150490.9|4573
1633402800000|2021-10-05 03:00:00|150793.1|150534.9|150794.8|150571.2|150853.3|150663.6|150720.1|150494|4176
1633406400000|2021-10-05 04:00:00|150782.4|150567.4|150750.5|150620.5|150817.9|150638.1|150713|150540.9|4107
1633410000000|2021-10-05 05:00:00|150751.1|150621.1|150915.5|150785.5|150953.8|150823.8|150726.4|150596.4|6970
1633413600000|2021-10-05 06:00:00|150917.5|150787.5|150759|150669|151161.9|151043.3|150548|150420.8|8723
1633417200000|2021-10-05 07:00:00|150763.6|150673.6|150728.3|150638.3|151010.2|150905.6|150340|150230.3|10030
1633420800000|2021-10-05 08:00:00|150727.8|150637.8|150240.6|150150.6|150838.8|150748.8|150165.2|150059.2|9298
1633424400000|2021-10-05 09:00:00|150240.8|150150.8|149687|149597|150267.9|150177.9|149666.9|149569.2|8633
1633428000000|2021-10-05 10:00:00|149692.3|149602.3|150220|150090|150284.8|150194.8|149659.1|149569.1|8986
1633431600000|2021-10-05 11:00:00|150219.3|150089.3|149785.3|149695.3|150316.8|150226.8|149752.7|149662.7|9572
1633435200000|2021-10-05 12:00:00|149784.1|149694.1|150250.2|150160.2|150284.9|150194.9|149593.9|149503.9|10088
1633438800000|2021-10-05 13:00:00|150251|150161|150581.4|150451.4|150753.1|150663.1|150222.8|150132.8|11233
1633442400000|2021-10-05 14:00:00|150608.8|150478.8|150719.2|150629.2|150931.2|150822.3|150350|150260|11408
1633446000000|2021-10-05 15:00:00|150720.4|150630.4|149844.1|149754.1|150813.4|150723.4|149787.7|149662.7|9679
1633449600000|2021-10-05 16:00:00|149844|149754|150089.2|149999.2|150253.4|150150.9|149839.9|149749.9|7904
1633453200000|2021-10-05 17:00:00|150089.1|149999.1|149867.4|149777.4|150191.6|150101.6|149849|149739.4|6324
1633456800000|2021-10-05 18:00:00|149862.5|149772.5|150154.4|150064.4|150154.4|150064.4|149760.8|149666.1|5220
1633460400000|2021-10-05 19:00:00|150159.2|150069.2|150313.6|150183.6|150320.3|150194.8|150120|150005.4|6194
1633464000000|2021-10-05 20:00:00|150319.8|150189.8|150008.9|149708.9|150355.8|150222.8|149961.8|149661.8|3457
1633467600000|2021-10-05 21:00:00|150063.7|149763.7|150017.3|149717.3|150396.7|150096.7|149947.5|149647.5|2618
1633471200000|2021-10-05 22:00:00|150013|149713|150143.3|149843.3|150427.5|150127.5|149902.5|149602.5|3859
1633474800000|2021-10-05 23:00:00|150140.9|149840.9|150365.7|150065.7|150411|150111|150121.8|149821.8|2992
1633478400000|2021-10-06 00:00:00|150342.4|150042.4|150312|150012|150372.2|150072.2|149861.3|149561.3|5303
1633482000000|2021-10-06 01:00:00|150311.9|150011.9|150489.8|150359.8|150531.7|150396.3|150232.2|149932.2|5334
1633485600000|2021-10-06 02:00:00|150488.4|150358.4|150625.9|150495.9|150642.3|150512.3|150428|150281.8|3708
1633489200000|2021-10-06 03:00:00|150624.6|150494.6|150597.3|150467.3|150655|150537.1|150581.8|150451.8|3149
1633492800000|2021-10-06 04:00:00|150598.5|150468.5|150957.4|150827.4|151264.8|151074.9|150590.6|150460.6|6861
1633496400000|2021-10-06 05:00:00|150960.3|150830.3|150983.3|150853.3|151000.6|150870.6|150826.2|150696.2|7783
1633500000000|2021-10-06 06:00:00|150984.3|150854.3|151283.4|151153.4|151410.8|151320.8|150757.4|150647.1|8671
1633503600000|2021-10-06 07:00:00|151281.6|151151.6|151845.2|151755.2|151879.2|151787.6|151149.2|151019.2|11193
1633507200000|2021-10-06 08:00:00|151842.6|151752.6|151535.6|151445.6|152021.2|151924|151393.5|151263.5|10241
1633510800000|2021-10-06 09:00:00|151536.1|151446.1|151772.5|151682.5|151881.8|151791.8|151479.7|151389.7|10080
1633514400000|2021-10-06 10:00:00|151772.3|151682.3|151434.2|151304.2|151892.3|151799.4|151336.7|151246.7|9558
1633518000000|2021-10-06 11:00:00|151433.9|151303.9|151513.3|151423.3|151609.5|151519.5|151255.9|151152.8|9333
1633521600000|2021-10-06 12:00:00|151517.2|151427.2|151168.5|151078.5|151543.7|151453.7|150695.6|150605.6|10326
1633525200000|2021-10-06 13:00:00|151165.7|151075.7|151160.2|151070.2|151409.6|151319.6|150793.3|150699.6|11192
1633528800000|2021-10-06 14:00:00|151162.3|151072.3|150753.2|150663.2|151305.1|151215.1|150540.6|150450.6|12004
1633532400000|2021-10-06 15:00:00|150752|150662|150749|150659|151210.4|151120.4|150736.3|150646.3|10297
1633536000000|2021-10-06 16:00:00|150752.6|150662.6|150963.9|150873.9|151010.8|150920.8|150652.4|150534.5|8958
1633539600000|2021-10-06 17:00:00|150964.5|150874.5|150321.8|150191.8|150965.8|150875.8|150208.8|150100.8|8494
1633543200000|2021-10-06 18:00:00|150324|150194|149943.9|149853.9|150324|150214.2|149884.7|149793.9|8462
1633546800000|2021-10-06 19:00:00|150039.2|149949.2|149751.9|149661.9|150078.2|149988.2|149709.9|149619.9|8297
1633550400000|2021-10-06 20:00:00|149751.3|149661.3|149819.9|149602.1|149909.5|149794.5|149737.4|149567.4|3899
1633554000000|2021-10-06 21:00:00|149817.6|149582.3|150019.5|149719.5|150199.2|149899.2|149671|149371|2457
1633557600000|2021-10-06 22:00:00|150026.2|149726.2|150036.8|149736.8|150156.3|149856.3|149966.1|149666.1|4364
1633561200000|2021-10-06 23:00:00|150097.1|149797.1|149820.8|149690.8|150097.1|149797.1|149781.1|149563.8|5341
1633564800000|2021-10-07 00:00:00|149884.3|149653.1|149850.4|149720.4|149998.8|149815.6|149794.7|149635.2|4703
1633568400000|2021-10-07 01:00:00|149851.1|149721.1|149875.2|149745.2|150168.5|149979.6|149767|149617.5|5092
1633572000000|2021-10-07 02:00:00|149875.1|149745.1|149876.3|149746.3|149961.8|149788.2|149849.9|149690|3158
1633575600000|2021-10-07 03:00:00|149875.2|149745.2|149896.8|149766.8|150003.7|149873.7|149725.1|149580.6|4268
1633579200000|2021-10-07 04:00:00|149896.7|149766.7|150034.7|149806.4|150112.1|149914.9|149887.1|149651.7|4433
1633582800000|2021-10-07 05:00:00|150021.4|149812.3|150324.2|150194.2|150425|150274.4|149935.4|149799.6|6366
1633586400000|2021-10-07 06:00:00|150323.8|150193.8|149316.9|149226.9|150333.1|150203.1|149131.9|149041|8584
1633590000000|2021-10-07 07:00:00|149318.6|149228.6|149325.3|149235.3|149521.9|149431.9|149164.4|149058.9|10081
1633593600000|2021-10-07 08:00:00|149325.2|149235.2|149125.7|149035.7|149393|149303|149064.8|148974.8|9442
1633597200000|2021-10-07 09:00:00|149125.5|149035.5|149577.5|149487.5|149613.9|149523.9|149120|149030|9026
1633600800000|2021-10-07 10:00:00|149577.3|149487.3|148824.3|148734.3|149586.5|149496.5|148823.6|148733.6|8211
1633604400000|2021-10-07 11:00:00|148824.6|148734.6|148695.2|148605.2|148865.5|148775.5|148268.2|148178.2|8993
1633608000000|2021-10-07 12:00:00|148689.4|148599.4|149112.4|149022.4|149162|149072|148579.6|148489.6|10328
1633611600000|2021-10-07 13:00:00|149105.2|149015.2|148883.1|148793.1|149473|149383|148760.9|148670.9|11515
1633615200000|2021-10-07 14:00:00|148869.2|148779.2|148974.7|148884.7|149116.6|149026.6|148662.9|148572.9|10436
1633618800000|2021-10-07 15:00:00|148977.6|148887.6|148772.8|148682.8|149016.8|148926.8|148564.2|148474.2|9408
1633622400000|2021-10-07 16:00:00|148769.6|148679.6|149558.4|149468.4|149623.8|149532.6|148717.6|148627.6|8427
1633626000000|2021-10-07 17:00:00|149561.6|149471.6|149472.3|149382.3|149587.2|149478.6|149281.4|149191.4|7544
1633629600000|2021-10-07 18:00:00|149472.2|149382.2|149694|149604|149928.5|149828.6|149462.5|149372.5|7362
1633633200000|2021-10-07 19:00:00|149694.5|149604.5|149666.8|149536.8|149745.6|149634.9|149599.2|149497.2|10100
1633636800000|2021-10-07 20:00:00|149664.7|149534.7|149698.6|149398.6|149745.9|149563.2|149587.3|149396.1|4491
1633640400000|2021-10-07 21:00:00|149625.2|149325.2|149547.7|149247.7|149700.5|149400.5|149349.3|149049.3|2606
1633644000000|2021-10-07 22:00:00|149560.5|149260.5|149632.1|149332.1|149729.3|149429.3|149481|149181|2497
1633647600000|2021-10-07 23:00:00|149601.7|149301.7|149647.2|149347.2|149713.4|149413.4|149563.5|149263.5|3412
1633651200000|2021-10-08 00:00:00|149640.7|149340.7|149598.9|149468.9|149713|149527.9|149569.6|149305.1|4903
1633654800000|2021-10-08 01:00:00|149599.7|149469.7|149599.7|149469.7|149647.6|149501.2|149539.4|149388.9|3682
1633658400000|2021-10-08 02:00:00|149599.3|149469.3|149608.5|149478.5|149631.8|149501.8|149577.2|149447.2|3029
1633662000000|2021-10-08 03:00:00|149608|149478|149920.4|149790.4|149991.9|149867.9|149588.9|149458.9|3190
1633665600000|2021-10-08 04:00:00|149917.5|149787.5|150014.2|149924.2|150060.7|149930.7|149831.9|149717|4307
1633669200000|2021-10-08 05:00:00|150013.5|149923.5|150025.7|149895.7|150160.6|150030.6|149860.3|149730.3|6445
1633672800000|2021-10-08 06:00:00|150025.6|149895.6|149833.7|149743.7|150044.6|149937.3|149662.2|149532.5|8026
1633676400000|2021-10-08 07:00:00|149831.6|149741.6|149518|149428|150069|149979|149424.7|149334.7|9431
1633680000000|2021-10-08 08:00:00|149517.5|149427.5|149535.3|149445.3|149624|149534|149267.6|149177.6|8082
1633683600000|2021-10-08 09:00:00|149534.7|149444.7|149001.6|148911.6|149536.6|149446.6|148913.6|148823.6|8197
1633687200000|2021-10-08 10:00:00|149003.3|148913.3|149110.4|149020.4|149174.5|149084.5|148830.3|148740.3|7580
1633690800000|2021-10-08 11:00:00|149107.6|149017.6|149026.5|148936.5|149109.6|149019.6|148829.8|148739.8|7463
1633694400000|2021-10-08 12:00:00|149025.8|148935.8|148376.7|148246.7|149139.3|149049.3|147927|147797|10843
1633698000000|2021-10-08 13:00:00|148372.3|148242.3|149011.5|148921.5|149200.4|149110.4|148130.5|148040.5|11490
1633701600000|2021-10-08 14:00:00|149013.5|148923.5|149221.8|149131.8|149511.9|149421.9|148814.9|148716.4|11084
1633705200000|2021-10-08 15:00:00|149221.1|149131.1|149478.9|149388.9|149543.6|149453.6|149069.6|148979.6|10008
1633708800000|2021-10-08 16:00:00|149479.2|149389.2|149418.6|149328.6|149674.4|149557|149292.9|149202.9|7023
1633712400000|2021-10-08 17:00:00|149418.5|149328.5|149466.4|149376.4|149701.5|149606.7|149410.7|149320.7|7029
1633716000000|2021-10-08 18:00:00|149466.9|149376.9|149360.7|149230.7|149476.6|149377|149316.4|149205.4|5348
1633719600000|2021-10-08 19:00:00|149361.9|149231.9|149303.4|149173.4|149471.5|149360.5|149254.9|149144.9|6107
1633723200000|2021-10-08 20:00:00|149301.6|149171.6|149458.7|149158.7|149471.5|149348.3|149297.1|149099.5|3547
1633896000000|2021-10-10 20:00:00|149500.5|149145.5|149530.8|149175.8|149535.5|149180.5|149500.5|149145.5|121
1633899600000|2021-10-10 21:00:00|149532|149177|149528.6|149233.6|149619.2|149324.2|149492.5|149145.5|1178
1633903200000|2021-10-10 22:00:00|149534|149239|149520.1|149225.1|149582.5|149340|149432.2|149162.2|5339
1633906800000|2021-10-10 23:00:00|149507.8|149212.8|149531|149236|149586.7|149291.7|149442.8|149147.8|9100
1633910400000|2021-10-11 00:00:00|149529.5|149234.5|149651.6|149521.6|149841.9|149554.5|149503.2|149208.2|7988
1633914000000|2021-10-11 01:00:00|149651.5|149521.5|149582.2|149452.2|149682.3|149552.3|149414.5|149153.7|6907
1633917600000|2021-10-11 02:00:00|149582.5|149452.5|149564.1|149434.1|149629.5|149499.5|149524.2|149394.2|3938
1633921200000|2021-10-11 03:00:00|149563.6|149433.6|150098.7|149968.7|150334.9|150057.4|149530.7|149406.8|5615
1633924800000|2021-10-11 04:00:00|150098.8|149968.8|150108.6|149978.6|150175|150008.1|150073.4|149925|3202
1633928400000|2021-10-11 05:00:00|150109.5|149979.5|149738.5|149608.5|150125.2|149995.2|149736.5|149606.5|6754
1633932000000|2021-10-11 06:00:00|149730.6|149600.6|149437.3|149347.3|149922.9|149809.2|149251.7|149114.1|8881
1633935600000|2021-10-11 07:00:00|149437.8|149347.8|149245.8|149155.8|149630.3|149533.4|149006.7|148916.7|9801
1633939200000|2021-10-11 08:00:00|149247.2|149157.2|149472.2|149382.2|149737.1|149647.1|149180|149090|8459
1633942800000|2021-10-11 09:00:00|149472.3|149382.3|149481.3|149391.3|149863.6|149773.6|149427.1|149337.1|8544
1633946400000|2021-10-11 10:00:00|149478.3|149388.3|149620.3|149530.3|149766.3|149676.3|149438.6|149348.6|8217
1633950000000|2021-10-11 11:00:00|149622|149532|149753.6|149623.6|149826.7|149724.9|149471|149341|8585
1633953600000|2021-10-11 12:00:00|149752.9|149622.9|150071.2|149981.2|150135.1|150045.1|149501.9|149411.9|8502
1633957200000|2021-10-11 13:00:00|150070.9|149980.9|149985|149895|150123|150033|149778|149688|9953
1633960800000|2021-10-11 14:00:00|149984.9|149894.9|149799.1|149709.1|150005.6|149915.6|149637.5|149526.8|9704
1633964400000|2021-10-11 15:00:00|149796.6|149706.6|149630|149540|149829.8|149723.6|149526.2|149436.2|8299
1633968000000|2021-10-11 16:00:00|149629.7|149539.7|150269.6|150139.6|150306.4|150176.4|149629.7|149539.7|7739
1633971600000|2021-10-11 17:00:00|150267.3|150137.3|150446.7|150356.7|150533|150426.9|150267.3|150137.3|6798
1633975200000|2021-10-11 18:00:00|150445.5|150355.5|150494.6|150364.6|150548.2|150437.4|150340.4|150232.4|6540
1633978800000|2021-10-11 19:00:00|150501.1|150371.1|150630.7|150500.7|150733.8|150603.8|150464.2|150340.5|7130
1633982400000|2021-10-11 20:00:00|150630.4|150500.4|150801.5|150506.5|150881.1|150702|150618.3|150488.3|3801
1633986000000|2021-10-11 21:00:00|150785.6|150490.6|150807.3|150512.3|150950.6|150655.6|150768.5|150484.1|1737
1633989600000|2021-10-11 22:00:00|150857.8|150562.8|150809.2|150514.2|150873.6|150600.1|150729.5|150504|2055
1633993200000|2021-10-11 23:00:00|150802.7|150507.7|150775|150528.5|150840.8|150602.1|150716.4|150488.7|2140
1633996800000|2021-10-12 00:00:00|150773.4|150528.4|150826.3|150696.3|150897.3|150733.3|150698.5|150495.6|4363
1634000400000|2021-10-12 01:00:00|150828.9|150698.9|150883.7|150642.6|150982.1|150844.2|150798.3|150599.8|4459
1634004000000|2021-10-12 02:00:00|150883.9|150643|150833.8|150626.2|150894|150710|150717.6|150575.3|4259
1634007600000|2021-10-12 03:00:00|150835.3|150621.5|150828.5|150593.5|150888|150687.2|150749.4|150548|4415
1634011200000|2021-10-12 04:00:00|150829.2|150587.9|150850.2|150720.2|150872.2|150725.6|150690|150529.2|3122
1634014800000|2021-10-12 05:00:00|150851.2|150721.2|150663.3|150533.3|150914.2|150784.2|150597.1|150467.1|4907
1634018400000|2021-10-12 06:00:00|150669.8|150539.8|150698.2|150608.2|150807.6|150681.8|150591.4|150482.1|6454
1634022000000|2021-10-12 07:00:00|150698|150608|150344.5|150254.5|150854|150764|150122.4|150032.4|9432
1634025600000|2021-10-12 08:00:00|150344.3|150254.3|150210.3|150120.3|150486|150396|149961.5|149871.5|9335
1634029200000|2021-10-12 09:00:00|150210.6|150120.6|149911.2|149821.2|150307.6|150217.6|149811.1|149721.1|8050
1634032800000|2021-10-12 10:00:00|149910.4|149820.4|149511.6|149381.6|149923.4|149833.4|149417|149310.2|8334
1634036400000|2021-10-12 11:00:00|149506.2|149376.2|149531.1|149441.1|149571.9|149481.9|149156|149066|7799
1634040000000|2021-10-12 12:00:00|149532.5|149442.5|149591.3|149501.3|150061.4|149971.4|149373.1|149283.1|9520
1634043600000|2021-10-12 13:00:00|149584.2|149494.2|149834.8|149704.8|149932.6|149842.6|149413.7|149323.7|10921
1634047200000|2021-10-12 14:00:00|149836.8|149706.8|149801.2|149711.2|149886.1|149787.4|149607.4|149503.7|10948
1634050800000|2021-10-12 15:00:00|149798.5|149708.5|149557.1|149467.1|149802|149712|149555.6|149465.6|8597
1634054400000|2021-10-12 16:00:00|149556.5|149466.5|149621.7|149531.7|149685.2|149595.2|149475.8|149385.8|8371
1634058000000|2021-10-12 17:00:00|149623.7|149533.7|149663|149573|149759.5|149669.5|149588.2|149498.2|8157
1634061600000|2021-10-12 18:00:00|149662|149572|149721.4|149631.4|149760.7|149670.7|149548.6|149458.6|7571
1634065200000|2021-10-12 19:00:00|149717.8|149627.8|149727.5|149597.5|149772.9|149665.3|149498.5|149377.2|7739
1634068800000|2021-10-12 20:00:00|149726.4|149596.4|149920.4|149661.7|149937.4|149755.6|149715|149585|3978
1634072400000|2021-10-12 21:00:00|149911.3|149644.9|149926.4|149626.4|150003.4|149770.4|149825|149525|1999
1634076000000|2021-10-12 22:00:00|149926.3|149626.3|149871.9|149571.9|149948|149676.5|149790.5|149490.5|3255
1634079600000|2021-10-12 23:00:00|149862.7|149562.7|149902.8|149605.2|149921.1|149637.6|149666.1|149430.8|5669
1634083200000|2021-10-13 00:00:00|149900.6|149600.6|149686.4|149418.5|149918.1|149638.2|149564.2|149264.2|7488
1634086800000|2021-10-13 01:00:00|149688.1|149414.6|149710.2|149443|149903.9|149644.8|149652.5|149359.2|6237
1634090400000|2021-10-13 02:00:00|149709.4|149441.9|149806.9|149515.5|149841.6|149661.8|149581.3|149400.9|4666
1634094000000|2021-10-13 03:00:00|149796.6|149496.6|149570.8|149440.8|149822.3|149538.8|149496.1|149334.8|5409
1634097600000|2021-10-13 04:00:00|149565.1|149435.1|149641.8|149511.8|149845.2|149634.7|149516|149360.6|4501
1634101200000|2021-10-13 05:00:00|149642|149512|149392.2|149262.2|149723|149556.1|149388.8|149258.8|6179
1634104800000|2021-10-13 06:00:00|149391.4|149261.4|149283.5|149193.5|149579.3|149449.3|149252|149122|8360
1634108400000|2021-10-13 07:00:00|149283.1|149193.1|149444.2|149354.2|149685.7|149595.7|149218|149128|9338
1634112000000|2021-10-13 08:00:00|149440.5|149350.5|148733.2|148643.2|149459.5|149369.5|148623.5|148533.5|8924
1634115600000|2021-10-13 09:00:00|148738.2|148648.2|148847.5|148757.5|148900.4|148810.4|148650.8|148560.8|8362
1634119200000|2021-10-13 10:00:00|148847.9|148757.9|148579|148449|148847.9|148757.9|148440.2|148350.2|7710
1634122800000|2021-10-13 11:00:00|148563.7|148433.7|148771.3|148681.3|148828.9|148738.9|148517.5|148418.1|9239
1634126400000|2021-10-13 12:00:00|148771.8|148681.8|149141.7|149051.7|149331.5|149241.5|148663.4|148533.4|10436
1634130000000|2021-10-13 13:00:00|149141.3|149051.3|148667.8|148577.8|149162.9|149072.9|148187.8|148097.8|11593
1634133600000|2021-10-13 14:00:00|148668.7|148578.7|148377.1|148287.1|148790.7|148700.7|148074.8|147984.8|11654
1634137200000|2021-10-13 15:00:00|148376.8|148286.8|148185.2|148095.2|148481.8|148391.8|148134.1|148044.1|9978
1634140800000|2021-10-13 16:00:00|148185.9|148095.9|148128.4|148038.4|148260.8|148170.8|148075.2|147985.2|8152
1634144400000|2021-10-13 17:00:00|148128.6|148038.6|148175.2|147904|148258.4|148142.7|147974.7|147884.7|7724
1634148000000|2021-10-13 18:00:00|148199.8|147899.8|148272|148142|148327.2|148204.5|148003.1|147873.1|9380
1634151600000|2021-10-13 19:00:00|148315.4|148185.4|148064.6|147934.6|148434.6|148304.6|148049.4|147919.4|9109
1634155200000|2021-10-13 20:00:00|148065.6|147935.6|148215.5|147915.5|148304.2|148004.2|147981.5|147790|3151
1634158800000|2021-10-13 21:00:00|148246.3|147946.3|148048.5|147748.5|148362.4|148062.4|147928.1|147632.3|2212
1634162400000|2021-10-13 22:00:00|148035.3|147735.3|148102.5|147802.5|148161.3|147920.8|147974.9|147674.9|3139
1634166000000|2021-10-13 23:00:00|148144|147844|148023.3|147763.2|148144|147885.3|147937.6|147732.3|3037
1634169600000|2021-10-14 00:00:00|148038|147764|147938.7|147808.7|148110.9|147898.9|147926.6|147749.1|6553
1634173200000|2021-10-14 01:00:00|147941.8|147811.8|148162.3|147943.9|148196.4|148038.8|147934.6|147781.2|5790
1634176800000|2021-10-14 02:00:00|148162.7|147943.6|148040.7|147910.7|148206.7|148040|147989|147798.4|5861
1634180400000|2021-10-14 03:00:00|148039.5|147909.5|148023.2|147815.9|148157.9|147968|147979.6|147764.9|7915
1634184000000|2021-10-14 04:00:00|147955.9|147825.9|147949.1|147819.1|148132.3|147930.9|147920.9|147734|6476
1634187600000|2021-10-14 05:00:00|147949.9|147819.9|148038.6|147908.6|148114|147968.9|147942.8|147790.7|5099
1634191200000|2021-10-14 06:00:00|148033.9|147903.9|147390|147300|148227.4|148120.8|147327.5|147237.5|8526
1634194800000|2021-10-14 07:00:00|147389.8|147299.8|147506.4|147416.4|147674.1|147584.1|147206.2|147116.2|8559
1634198400000|2021-10-14 08:00:00|147505.2|147415.2|147465|147375|147536|147446|147074.4|146984.4|8439
1634202000000|2021-10-14 09:00:00|147465.3|147375.3|147529.8|147439.8|147626.5|147536.5|147116.2|147026.2|7880
1634205600000|2021-10-14 10:00:00|147528.1|147438.1|147453.7|147363.7|147812.8|147722.8|147444.3|147354.3|7751
1634209200000|2021-10-14 11:00:00|147452.8|147362.8|147863.6|147773.6|147913.1|147823.1|147445.5|147355.5|7922
1634212800000|2021-10-14 12:00:00|147862.7|147772.7|147816.5|147726.5|148212.9|148122.9|147763|147673|9354
1634216400000|2021-10-14 13:00:00|147814.6|147724.6|147830.4|147740.4|148183.5|148093.5|147757.1|147667.1|10059
1634220000000|2021-10-14 14:00:00|147830|147740|148130.7|148040.7|148378.3|148288.3|147602|147512|9400
1634223600000|2021-10-14 15:00:00|148130|148040|147901.6|147811.6|148251.3|148161.3|147893.1|147803.1|8818
1634227200000|2021-10-14 16:00:00|147901.3|147811.3|147873|147783|147983|147893|147799|147691.8|7493
1634230800000|2021-10-14 17:00:00|147875.5|147785.5|147943.9|147853.9|148107.6|148004|147871.9|147762.9|6525
1634234400000|2021-10-14 18:00:00|147943.8|147853.8|147751.4|147661.4|148040.2|147925.5|147704.4|147592.4|5852
1634238000000|2021-10-14 19:00:00|147745.5|147655.5|147790.9|147700.9|147821.9|147718.2|147619.9|147503.6|5030
1634241600000|2021-10-14 20:00:00|147789.5|147699.5|148056.7|147756.7|148129.5|147829.5|147701|147554|3697
1634245200000|2021-10-14 21:00:00|148047.6|147747.6|148000|147700|148117.8|147817.8|147940|147640|1308
1634248800000|2021-10-14 22:00:00|148008.6|147708.6|147959.3|147659.3|148180.9|147880.9|147925.5|147625.5|3378
1634252400000|2021-10-14 23:00:00|147955.7|147655.7|147895.3|147599.6|148167.1|147867.1|147850.3|147593.4|3803
1634256000000|2021-10-15 00:00:00|147895.6|147595.6|148076.2|147776.2|148183.3|147887.1|147737.3|147520.9|9193
1634259600000|2021-10-15 01:00:00|148071.1|147771.1|147986.1|147737.9|148236.6|147936.6|147821.2|147609|9652
1634263200000|2021-10-15 02:00:00|147986.5|147736|147955.5|147655.5|148103.5|147846.6|147865.9|147612.2|10961
1634266800000|2021-10-15 03:00:00|147948.8|147648.8|147834.6|147624.8|148046.4|147832.4|147753.7|147569.8|8201
1634270400000|2021-10-15 04:00:00|147834.7|147624|147711|147581|147885.4|147685.7|147696.6|147528.2|6858
1634274000000|2021-10-15 05:00:00|147716.3|147586.3|147685.6|147555.6|147769|147593.2|147633.8|147469|6856
1634277600000|2021-10-15 06:00:00|147684.4|147554.4|147575.3|147445.3|147932.4|147824.5|147369.1|147274.6|7481
1634281200000|2021-10-15 07:00:00|147578.8|147448.8|147083|146993|147619|147505.9|146927.5|146837.5|9153
1634284800000|2021-10-15 08:00:00|147083.6|146993.6|146876.5|146786.5|147131.9|147041.9|146734.6|146644.6|9495
1634288400000|2021-10-15 09:00:00|146875.1|146785.1|147194.9|147104.9|147516.1|147426.1|146787.3|146697.3|8451
1634292000000|2021-10-15 10:00:00|147194.4|147104.4|146935.1|146845.1|147216.2|147126.2|146848.2|146757.1|8173
1634295600000|2021-10-15 11:00:00|146933.3|146843.3|146927.7|146837.7|147079.8|146989.8|146859|146769|7843
1634299200000|2021-10-15 12:00:00|146927.6|146837.6|147390.1|147300.1|147453.1|147324.7|146876.9|146786.9|9715
1634302800000|2021-10-15 13:00:00|147389.4|147299.4|146945.3|146855.3|147391|147301|146785.9|146695.9|10245
1634306400000|2021-10-15 14:00:00|146949.3|146859.3|146276.3|146186.3|146949.6|146859.6|146175.1|146085.1|10987
1634310000000|2021-10-15 15:00:00|146277.8|146187.8|146525.4|146435.4|146528.5|146438.5|146200.4|146106.3|9837
1634313600000|2021-10-15 16:00:00|146527.3|146437.3|146338.8|146248.8|146530.8|146440.8|146272.5|146182.5|7262
1634317200000|2021-10-15 17:00:00|146330.5|146240.5|146368.7|146278.7|146405.1|146315.1|146253.6|146163.6|5473
1634320800000|2021-10-15 18:00:00|146368|146278|146358.6|146228.6|146381.8|146288|146160.6|146070.6|6138
1634324400000|2021-10-15 19:00:00|146372.7|146242.7|146213|146083|146499.3|146369.3|146192|146062|5985
1634328000000|2021-10-15 20:00:00|146221.6|146091.6|146203.1|145906|146345|146116|146057.5|145849.3|2925
1634500800000|2021-10-17 20:00:00|146485|146130|146485|146130|146559|146204|146372.9|146017.9|50
1634504400000|2021-10-17 21:00:00|146373|146018|146430.5|146130.5|146486.5|146185.1|146334.6|146018|791
1634508000000|2021-10-17 22:00:00|146451.1|146151.1|146404.4|146104.4|146463.2|146169.7|146279.1|145981|8621
1634511600000|2021-10-17 23:00:00|146404.6|146104.6|146203.7|146073.7|146423.6|146123.6|146173|145929|7506
1634515200000|2021-10-18 00:00:00|146205.2|146075.2|146302.7|146172.7|146319.5|146189.5|146177.1|146047.1|3780
1634518800000|2021-10-18 01:00:00|146300.7|146170.7|146330|146200|146354.3|146224.3|146222.9|146092.9|4863
1634522400000|2021-10-18 02:00:00|146332.7|146202.7|146403.3|146273.3|146413.9|146283.9|146241.4|146111.4|4287
1634526000000|2021-10-18 03:00:00|146403.7|146273.7|146487.8|146357.8|146496.7|146366.7|146380.3|146250.3|5240
1634529600000|2021-10-18 04:00:00|146490.7|146360.7|146831.3|146701.3|146835.8|146705.8|146468.6|146338.6|6127
1634533200000|2021-10-18 05:00:00|146825.2|146695.2|146811.5|146681.5|146842.9|146712.9|146733.1|146603.1|6050
1634536800000|2021-10-18 06:00:00|146812.3|146682.3|146835.3|146745.3|147237.8|147142.7|146759.9|146647.8|7864
1634540400000|2021-10-18 07:00:00|146823.7|146733.7|147001.5|146911.5|147173.6|147083.6|146618|146528|8670
1634544000000|2021-10-18 08:00:00|146999.3|146909.3|147452.1|147362.1|147471|147381|146862.2|146772.2|8466
1634547600000|2021-10-18 09:00:00|147452|147362|147660.2|147570.2|147768|147678|147252.1|147162.1|8340
1634551200000|2021-10-18 10:00:00|147657.3|147567.3|147646.3|147556.3|148062.6|147972.6|147579.1|147489.1|8209
1634554800000|2021-10-18 11:00:00|147646|147556|147877.5|147787.5|147895|147805|147434.2|147344.2|8313
1634558400000|2021-10-18 12:00:00|147878.6|147788.6|147766|147676|148059.7|147969.7|147337.2|147238.3|9801
1634562000000|2021-10-18 13:00:00|147764.3|147674.3|147265.6|147175.6|147828.2|147738.2|147251.7|147161.7|10333
1634565600000|2021-10-18 14:00:00|147262.5|147172.5|146930.7|146840.7|147321.5|147231.5|146698.5|146608.5|9781
1634569200000|2021-10-18 15:00:00|146929.5|146839.5|146744.2|146654.2|147120.2|147030.2|146734.6|146644.6|8132
1634572800000|2021-10-18 16:00:00|146746.7|146656.7|146878.4|146788.4|146905.9|146815.9|146703.9|146613.9|5509
1634576400000|2021-10-18 17:00:00|146879.3|146789.3|146718.6|146628.6|146912.3|146822.3|146674.9|146584.9|5241
1634580000000|2021-10-18 18:00:00|146715.8|146625.8|146753|146663|146759.2|146669.2|146662.2|146572.2|5319
1634583600000|2021-10-18 19:00:00|146757.4|146667.4|146889.9|146799.9|146972.7|146882.7|146746.6|146656.6|6267
1634587200000|2021-10-18 20:00:00|146890.8|146800.8|146987.3|146687.3|147090.9|146983.4|146890.8|146655.1|5270
1634590800000|2021-10-18 21:00:00|146988.5|146688.5|146829.5|146529.5|146998.9|146698.9|146687.6|146387.6|1367
1634594400000|2021-10-18 22:00:00|146854|146554|146869.6|146569.6|146884.1|146584.1|146678|146378|3971
1634598000000|2021-10-18 23:00:00|146867.1|146567.1|146890.3|146760.3|146926.5|146788.4|146745.3|146541.7|4257
1634601600000|2021-10-19 00:00:00|146891.3|146761.3|146918.1|146788.1|146961.2|146830.3|146820.3|146638.4|7362
1634605200000|2021-10-19 01:00:00|146918|146788|146752.6|146622.6|146967|146837|146709.9|146589.5|3724
1634608800000|2021-10-19 02:00:00|146751.1|146621.1|146600.4|146470.4|146755.5|146625.5|146518.2|146349|4367
1634612400000|2021-10-19 03:00:00|146597.9|146467.9|146470.5|146340.5|146606.7|146476.7|146447.1|146324.1|4088
1634616000000|2021-10-19 04:00:00|146470|146340|146324.2|146194.2|146539.6|146409.6|146260.2|146130.2|5710
1634619600000|2021-10-19 05:00:00|146326.4|146196.4|146078.8|145948.8|146399|146269|146065.1|145935.1|6308
1634623200000|2021-10-19 06:00:00|146081.6|145951.6|145693.9|145603.9|146199.4|146069.4|145626.8|145536.8|9476
1634626800000|2021-10-19 07:00:00|145700.6|145610.6|145946.8|145856.8|145947.1|145857.1|145569.9|145479.9|9523
1634630400000|2021-10-19 08:00:00|145947.1|145857.1|145720.9|145630.9|146078.3|145988.3|145673.5|145583.5|8205
1634634000000|2021-10-19 09:00:00|145721.1|145631.1|145893.9|145803.9|146032.7|145942.7|145713.2|145623.2|7698
1634637600000|2021-10-19 10:00:00|145895.2|145805.2|145742.4|145652.4|146037.4|145947.4|145686.2|145596.2|7689
1634641200000|2021-10-19 11:00:00|145740.5|145650.5|146019.8|145929.8|146255.5|146165.5|145739.2|145649.2|7432
1634644800000|2021-10-19 12:00:00|146022.8|145932.8|146152.9|146062.9|146171.4|146081.4|145806.7|145716.7|9064
1634648400000|2021-10-19 13:00:00|146154|146064|145647.8|145557.8|146251|146161|145622.7|145526.6|9375
1634652000000|2021-10-19 14:00:00|145650.5|145560.5|145379.4|145289.4|145818.7|145728.7|145334.6|145244.6|9939
1634655600000|2021-10-19 15:00:00|145381.9|145291.9|145260.7|145170.7|145684.5|145594.5|145231|145130.2|9030
1634659200000|2021-10-19 16:00:00|145260|145170|145205.7|145115.7|145307.8|145217.8|145126.4|145036.4|6585
1634662800000|2021-10-19 17:00:00|145205.9|145115.9|145202.7|145112.7|145251.8|145161.8|145096.8|145006.8|5497
1634666400000|2021-10-19 18:00:00|145202.4|145112.4|145252.6|145162.6|145350.2|145260.2|145182.1|145092.1|6382
1634670000000|2021-10-19 19:00:00|145240.1|145150.1|145414.9|145324.9|145539.7|145415.6|145235.4|145142.7|5495
1634673600000|2021-10-19 20:00:00|145415|145325|145409|145109|145470.5|145335.7|145227.9|145084.8|3763
1634677200000|2021-10-19 21:00:00|145407.3|145107.3|145422.9|145122.9|145540.7|145240.7|145309.1|145009.1|1287
1634680800000|2021-10-19 22:00:00|145389.7|145089.7|145370.1|145070.1|145428.9|145128.9|145317.9|145017.9|3013
1634684400000|2021-10-19 23:00:00|145363.1|145063.1|145260.5|145130.5|145377.3|145158|145209|144992.9|2993
1634688000000|2021-10-20 00:00:00|145254.3|145124.3|145292.1|145162.1|145424.8|145262.7|145180.6|144999.1|7877
1634691600000|2021-10-20 01:00:00|145294.6|145164.6|145375|145245|145405.6|145258.1|145193.8|145027|7949
1634695200000|2021-10-20 02:00:00|145375.2|145245.2|145325.6|145195.6|145398|145268|145302.1|145172.1|8167
1634698800000|2021-10-20 03:00:00|145326.2|145196.2|145195|145065|145356.6|145226.6|145164.1|145034.1|8809
1634702400000|2021-10-20 04:00:00|145195.6|145065.6|145129.1|144999.1|145203.2|145073.2|145093.2|144963.2|7633
1634706000000|2021-10-20 05:00:00|145129.9|144999.9|145271.2|145141.2|145313.6|145183.6|145077.4|144947.4|5259
1634709600000|2021-10-20 06:00:00|145267.8|145137.8|145625.6|145535.6|145712.1|145622.1|145210.1|145083.3|7497
1634713200000|2021-10-20 07:00:00|145626.9|145536.9|145659.5|145529.5|145806.5|145716.5|145360.6|145270.6|8558
1634716800000|2021-10-20 08:00:00|145648.7|145518.7|144911.9|144821.9|145710.9|145592.9|144643|144513|8536
1634720400000|2021-10-20 09:00:00|144914|144824|144954.8|144864.8|145176.7|145086.7|144767.7|144677.7|7722
1634724000000|2021-10-20 10:00:00|144954.5|144864.5|145035.1|144945.1|145224.6|145134.6|144941.2|144851.2|7233
1634727600000|2021-10-20 11:00:00|145035.4|144945.4|145201.7|145111.7|145204.6|145114.6|144936.9|144846.9|7118
1634731200000|2021-10-20 12:00:00|145199.2|145109.2|144475.4|144385.4|145201.1|145111.1|144277.7|144174.3|8505
1634734800000|2021-10-20 13:00:00|144477|144387|144409.6|144319.6|144580.6|144470.3|144051.5|143961.5|10125
1634738400000|2021-10-20 14:00:00|144408.5|144318.5|144547.1|144457.1|144599.4|144509.4|144351.5|144261.5|9184
1634742000000|2021-10-20 15:00:00|144551.5|144461.5|144409.8|144319.8|144618.9|144528.9|144395.6|144305.6|7601
1634745600000|2021-10-20 16:00:00|144410.5|144320.5|144212.6|144122.6|144600.5|144510.5|144182.9|144092.9|8190
1634749200000|2021-10-20 17:00:00|144213.2|144123.2|144215|144085|144338.4|144240.4|144126.5|144036.5|7476
1634752800000|2021-10-20 18:00:00|144215.1|144085.1|143677.6|143587.6|144242.9|144132.5|143654.1|143563.8|6870
1634756400000|2021-10-20 19:00:00|143621.9|143531.9|143839.8|143749.8|143964.5|143847.9|143586.5|143474.2|6980
1634760000000|2021-10-20 20:00:00|143844.8|143754.8|144158.3|143865.3|144286.9|144138.4|143844.8|143739.4|4570
1634763600000|2021-10-20 21:00:00|144214.8|143914.8|144460.6|144160.6|144510.4|144210.4|144146.5|143859|2239
1634767200000|2021-10-20 22:00:00|144449.2|144149.2|144237|143937|144542.3|144242.3|144158.1|143858.1|5624
1634770800000|2021-10-20 23:00:00|144273.8|143973.8|144250.4|144002.8|144365|144090.7|144073|143773|7611
1634774400000|2021-10-21 00:00:00|144266.4|143995.9|144145.4|143845.4|144368.2|144137.8|144080.4|143783.3|8992
1634778000000|2021-10-21 01:00:00|144140.4|143840.4|144039.5|143909.5|144234.5|143999.4|143961.8|143775|8862
1634781600000|2021-10-21 02:00:00|144039.8|143909.8|144056|143926|144152|143948.6|143922|143711.7|4689
1634785200000|2021-10-21 03:00:00|144093.9|143885.4|144208.1|144078.1|144262.2|144094.5|144014.5|143842.9|5137
1634788800000|2021-10-21 04:00:00|144208.3|144078.3|144486|144356|144568.6|144411.3|144173.1|143982.6|6449
1634792400000|2021-10-21 05:00:00|144490.7|144360.7|144804.8|144674.8|144876.3|144727.5|144464.1|144334.1|6105
1634796000000|2021-10-21 06:00:00|144805.8|144675.8|144856.5|144766.5|144901.2|144811.2|144273.9|144143.9|8274
1634799600000|2021-10-21 07:00:00|144854.9|144764.9|144838.2|144748.2|145069.4|144979.4|144726.7|144636.7|8540
1634803200000|2021-10-21 08:00:00|144838.5|144748.5|145081.9|144991.9|145096.7|145006.7|144759.1|144669.1|7586
1634806800000|2021-10-21 09:00:00|145082.2|144992.2|145022.4|144932.4|145379.6|145289.6|144962.2|144872.2|7426
1634810400000|2021-10-21 10:00:00|145023|144933|145094.4|145004.4|145381.4|145291.4|144941.1|144851.1|7332
1634814000000|2021-10-21 11:00:00|145095.1|145005.1|145374.3|145284.3|145379.2|145289.2|144798.6|144703.8|7642
1634817600000|2021-10-21 12:00:00|145373.8|145283.8|145385.9|145295.9|145814.1|145694.5|145190.7|145100.7|9765
1634821200000|2021-10-21 13:00:00|145385.7|145295.7|146003.3|145873.3|146007.8|145910.9|145339.4|145249.4|9759
1634824800000|2021-10-21 14:00:00|146013.7|145883.7|145564.7|145474.7|146137.2|146028.9|145498.8|145408.8|10051
1634828400000|2021-10-21 15:00:00|145564.8|145474.8|145893.6|145803.6|146011.7|145921.7|145470.6|145380.6|8913
1634832000000|2021-10-21 16:00:00|145897.6|145807.6|146256.3|146166.3|146270.6|146180.6|145876.6|145786.6|7111
1634835600000|2021-10-21 17:00:00|146257.1|146167.1|146878.2|146788.2|147014.9|146924.9|146255.7|146165.7|7783
1634839200000|2021-10-21 18:00:00|146873.2|146783.2|146654|146524|146925.5|146823.6|146636.7|146506.7|7584
1634842800000|2021-10-21 19:00:00|146675|146545|146871.7|146741.7|146963|146833|146622.1|146502.1|6692
1634846400000|2021-10-21 20:00:00|146871.2|146741.2|146944.3|146814.3|146995.4|146839|146778.3|146648.3|4810
1634850000000|2021-10-21 21:00:00|147079.6|146779.6|146953.4|146653.4|147143.2|146866.1|146775.3|146475.3|2938
1634853600000|2021-10-21 22:00:00|146961.6|146661.6|146918.2|146700.9|147101.8|146886.9|146746.3|146484.5|6253
1634857200000|2021-10-21 23:00:00|146963.8|146719.3|146935.1|146708.8|147018.3|146845.5|146798.6|146600.7|5665
1634860800000|2021-10-22 00:00:00|146921.3|146718.6|146976.9|146727.7|147049.4|146832.5|146742.7|146537.3|8801
1634864400000|2021-10-22 01:00:00|146977.5|146677.5|146343.9|146213.9|146977.5|146694|146121.6|145991.6|9595
1634868000000|2021-10-22 02:00:00|146346.1|146216.1|146699.7|146569.7|146793.5|146663.5|146284.3|146097.5|10518
1634871600000|2021-10-22 03:00:00|146699.1|146569.1|146571.1|146441.1|146770|146640|146473.8|146333.1|7568
1634875200000|2021-10-22 04:00:00|146573.4|146443.4|146456.9|146326.9|146617.5|146487.5|146409.6|146271.3|4822
1634878800000|2021-10-22 05:00:00|146451|146321|146524.6|146394.6|146642.8|146512.8|146317.6|146199.3|6807
1634882400000|2021-10-22 06:00:00|146528.4|146398.4|146593.8|146503.8|146669.6|146579.6|146252.7|146152.5|8191
1634886000000|2021-10-22 07:00:00|146594.2|146504.2|146266.8|146176.8|146772.4|146682.4|146182.7|146092.7|9176
1634889600000|2021-10-22 08:00:00|146265.2|146175.2|145778.9|145688.9|146333.1|146243.1|145733.4|145643.4|8466
1634893200000|2021-10-22 09:00:00|145778.8|145688.8|145864.2|145774.2|146175.5|146085.5|145765.1|145675.1|7576
1634896800000|2021-10-22 10:00:00|145868.8|145778.8|146439.9|146349.9|146458.4|146368.4|145676.5|145586.5|7948
1634900400000|2021-10-22 11:00:00|146436.9|146346.9|146430.6|146340.6|146445|146355|145970.6|145880.6|8846
1634904000000|2021-10-22 12:00:00|146432.7|146342.7|146828.1|146738.1|146933.3|146843.3|146421.1|146331.1|9294
1634907600000|2021-10-22 13:00:00|146832.1|146742.1|146827.3|146737.3|147271.1|147181.1|146726.8|146618.6|10196
1634911200000|2021-10-22 14:00:00|146827.1|146737.1|147576.8|147486.8|147683|147593|146800.4|146710.4|10622
1634914800000|2021-10-22 15:00:00|147577.2|147487.2|148167.1|148077.1|148481.5|148380.9|147297.9|147185|11773
1634918400000|2021-10-22 16:00:00|148167.2|148077.2|147973.4|147883.4|148460.5|148370.5|147867.7|147777.7|9233
1634922000000|2021-10-22 17:00:00|147971.5|147881.5|148310.3|148220.3|148370.1|148265.5|147964.7|147849.2|9175
1634925600000|2021-10-22 18:00:00|148309|148219|148196.6|148066.6|148322.8|148232.8|148033.5|147923.2|8441
1634929200000|2021-10-22 19:00:00|148194.9|148064.9|148273.2|148143.2|148370.5|148267.1|148127.7|147997.7|8138
1634932800000|2021-10-22 20:00:00|148276.3|148146.3|148354.5|148054.5|148404.7|148222.7|148245.7|148031.9|2797
1635105600000|2021-10-24 20:00:00|148281.8|147926.8|148281.8|147926.8|148281.8|147926.8|148281.8|147926.8|1
1635109200000|2021-10-24 21:00:00|148327.5|147972.5|148283.8|147983.8|148359.1|148059.1|148155.7|147855.7|1080
1635112800000|2021-10-24 22:00:00|148270.5|147970.5|148315.5|148107.7|148490.5|148253.2|148010.1|147710.1|6664
1635116400000|2021-10-24 23:00:00|148320.4|148103.8|148328.1|148198.1|148424|148219.9|148226.8|148014|5645
1635120000000|2021-10-25 00:00:00|148328|148198|148239.9|148109.9|148401.6|148213.1|148192.3|148061.3|4009
1635123600000|2021-10-25 01:00:00|148239.4|148109.4|148190.3|148060.3|148297.8|148160|148176.8|148031.2|5240
1635127200000|2021-10-25 02:00:00|148190.4|148060.4|148231.5|148101.5|148318.8|148175|148171.7|148001.3|4677
1635130800000|2021-10-25 03:00:00|148232.5|148102.5|147979.1|147849.1|148240.5|148110.5|147913.2|147783.2|4900
1635134400000|2021-10-25 04:00:00|147978.5|147848.5|147922.4|147792.4|148070|147940|147871.9|147741.9|6124
1635138000000|2021-10-25 05:00:00|147920.2|147790.2|147913.1|147783.1|148171.9|148041.9|147899.9|147769.9|5185
1635141600000|2021-10-25 06:00:00|147913.2|147783.2|148675.8|148585.8|148721|148631|147912.2|147782.2|8334
1635145200000|2021-10-25 07:00:00|148676|148586|148196.7|148106.7|148937.3|148847.3|148081.4|147991.4|9594
1635148800000|2021-10-25 08:00:00|148201.4|148111.4|147750.1|147660.1|148204.2|148114.2|147581.6|147491.6|8188
1635152400000|2021-10-25 09:00:00|147749.7|147659.7|147790.2|147700.2|147895.4|147805.4|147428.1|147338.1|8211
1635156000000|2021-10-25 10:00:00|147790.5|147700.5|147763.3|147673.3|147874.1|147784.1|147553.1|147463.1|7344
1635159600000|2021-10-25 11:00:00|147764.4|147674.4|147895.1|147805.1|147994.5|147904.5|147521.3|147431.3|8252
1635163200000|2021-10-25 12:00:00|147894.1|147804.1|147996.7|147906.7|148091.8|148001.8|147719.1|147629.1|9404
1635166800000|2021-10-25 13:00:00|147996.6|147906.6|147196.1|147106.1|148071.7|147981.7|147135.4|147045.4|10064
1635170400000|2021-10-25 14:00:00|147195.4|147105.4|147332.6|147242.6|147556.8|147466.8|147133.5|147043.5|10068
1635174000000|2021-10-25 15:00:00|147334.2|147244.2|147142.5|147052.5|147469.2|147379.2|147110.6|147020.6|9153
1635177600000|2021-10-25 16:00:00|147145|147055|147012.5|146922.5|147195.4|147105.4|146975.9|146885.9|7013
1635181200000|2021-10-25 17:00:00|147012.1|146922.1|147151.5|147061.5|147243.5|147113.5|146806.5|146716.5|6673
1635184800000|2021-10-25 18:00:00|147149.8|147059.8|147098.7|147008.7|147280.4|147166.2|147031.2|146939.4|7087
1635188400000|2021-10-25 19:00:00|147098.2|147008.2|147288.4|147158.4|147389|147259.1|147081.1|146969.7|6008
1635192000000|2021-10-25 20:00:00|147289.2|147159.2|147273.7|146973.7|147332.9|147219.1|147142.3|146941.1|4581
1635195600000|2021-10-25 21:00:00|147324.8|147024.8|147385.3|147085.3|147472|147172|147262.8|146962.8|849
1635199200000|2021-10-25 22:00:00|147392|147092|147556.5|147256.5|147620.2|147320.2|147140.7|146840.7|6407
1635202800000|2021-10-25 23:00:00|147554.1|147254.1|147234.2|147018.6|147571.4|147271.4|147173|147007.9|5512
1635206400000|2021-10-26 00:00:00|147218.5|147011.8|147247.1|147117.1|147472.7|147177.9|147040.8|146797.2|9632
1635210000000|2021-10-26 01:00:00|147246.5|147116.5|147057.1|146927.1|147305.6|147137.8|146890.7|146727.8|7519
1635213600000|2021-10-26 02:00:00|147057|146927|147037.7|146907.7|147089.3|146944.5|147014.2|146881.2|5233
1635217200000|2021-10-26 03:00:00|147039.7|146909.7|147016.6|146886.6|147073.6|146943.6|147007.9|146877.9|4093
1635220800000|2021-10-26 04:00:00|147018.9|146888.9|147096.2|146966.2|147123.7|146993.7|147005.2|146875.2|3748
1635224400000|2021-10-26 05:00:00|147093.4|146963.4|147162.5|147032.5|147176.4|147046.4|146993|146859.4|5143
1635228000000|2021-10-26 06:00:00|147167.1|147037.1|146771.3|146641.3|147167.1|147037.1|146575.2|146485.2|7572
1635231600000|2021-10-26 07:00:00|146768.4|146638.4|147357.1|147267.1|147513|147423|146713.3|146607.2|8686
1635235200000|2021-10-26 08:00:00|147357.6|147267.6|147197.9|147107.9|147378.7|147288.7|146880.8|146790.8|7754
1635238800000|2021-10-26 09:00:00|147200.1|147110.1|147355.4|147265.4|147555.1|147465.1|147134.3|147044.3|7514
1635242400000|2021-10-26 10:00:00|147355|147265|147366|147276|147552|147462|147316.1|147226.1|7397
1635246000000|2021-10-26 11:00:00|147367.3|147277.3|147355.1|147265.1|147415.2|147325.2|147001.2|146900.4|7515
1635249600000|2021-10-26 12:00:00|147354.9|147264.9|147610.9|147520.9|147978.3|147872.6|147350.8|147260.8|8483
1635253200000|2021-10-26 13:00:00|147611|147521|147792.2|147662.2|147883.3|147793.3|147523.3|147433.3|8402
1635256800000|2021-10-26 14:00:00|147793.2|147663.2|148462.9|148372.9|148515.6|148425.6|147774.1|147658.3|10050
1635260400000|2021-10-26 15:00:00|148462.4|148372.4|148681.6|148591.6|148698.9|148608.9|148216|148126|9314
1635264000000|2021-10-26 16:00:00|148681.5|148591.5|148655.9|148565.9|148711.3|148621.3|148464.6|148374.6|7911
1635267600000|2021-10-26 17:00:00|148655.3|148565.3|148542.6|148452.6|148732.1|148642.1|148352.1|148262.1|6967
1635271200000|2021-10-26 18:00:00|148545.5|148455.5|148590|148500|148669.2|148568.5|148279.6|148171.9|8021
1635274800000|2021-10-26 19:00:00|148621|148531|148540.5|148410.5|148716.3|148603.8|148420.2|148301.9|8042
1635278400000|2021-10-26 20:00:00|148540.3|148410.3|148636.1|148336.1|148739.5|148488.3|148446.3|148172.9|5557
1635282000000|2021-10-26 21:00:00|148636.2|148336.2|148627.6|148327.6|148736.8|148436.8|148562.5|148262.5|721
1635285600000|2021-10-26 22:00:00|148554.6|148254.6|148592.2|148292.2|148841.8|148541.8|148486.5|148186.5|3874
1635289200000|2021-10-26 23:00:00|148593.1|148293.1|148583.3|148283.3|148645.2|148393|148481.3|148181.3|4047
1635292800000|2021-10-27 00:00:00|148577.4|148277.4|148512.1|148239.8|148620.9|148367.4|148410.4|148151.2|10418
1635296400000|2021-10-27 01:00:00|148504.8|148242.7|148657.3|148421.2|148687.1|148518.4|148352.6|148131.2|9360
1635300000000|2021-10-27 02:00:00|148651.5|148423.9|148624.1|148337|148679.8|148459.1|148558.3|148287.7|9877
1635303600000|2021-10-27 03:00:00|148623.1|148335.8|148485.5|148355.5|148658|148474.9|148444.3|148246.1|8292
1635307200000|2021-10-27 04:00:00|148483.8|148353.8|148509.2|148379.2|148704.2|148568.3|148446.8|148236|7101
1635310800000|2021-10-27 05:00:00|148508.2|148378.2|148517.2|148387.2|148705|148575|148454.5|148324.5|8732
1635314400000|2021-10-27 06:00:00|148521.4|148391.4|148363.8|148273.8|148642.1|148530.2|148214.2|148084.2|7669
1635318000000|2021-10-27 07:00:00|148353.6|148263.6|149495.4|149405.4|149758.9|149663.5|148339.7|148249.7|8816
1635321600000|2021-10-27 08:00:00|149497.2|149407.2|149967.3|149877.3|150166.2|150056.1|149402.4|149272.4|8915
1635325200000|2021-10-27 09:00:00|149966.8|149876.8|149830.5|149740.5|150292.3|150201.2|149826.7|149724.5|8923
1635328800000|2021-10-27 10:00:00|149830.3|149740.3|150170.8|150040.8|150256.5|150166.5|149829.6|149739.6|8003
1635332400000|2021-10-27 11:00:00|150166.2|150036.2|149907.8|149817.8|150316.7|150226.2|149875|149785|8683
1635336000000|2021-10-27 12:00:00|149906.8|149816.8|150012.8|149922.8|150090.7|150000.7|149674.1|149584.1|9365
1635339600000|2021-10-27 13:00:00|150013|149923|149862.7|149772.7|150047.5|149957.5|149766.9|149676.9|9890
1635343200000|2021-10-27 14:00:00|149859.3|149769.3|150434.4|150344.4|150486.7|150396.7|149694.5|149580.8|11239
1635346800000|2021-10-27 15:00:00|150434.1|150344.1|150447.5|150357.5|150540.2|150450.2|150285.1|150178.2|9905
1635350400000|2021-10-27 16:00:00|150445.5|150355.5|150117.3|150027.3|150485.4|150383.7|150056.2|149954.7|8280
1635354000000|2021-10-27 17:00:00|150118.4|150028.4|150186.4|150096.4|150221.7|150131.7|150009.4|149902.3|7870
1635357600000|2021-10-27 18:00:00|150185.3|150095.3|150407.5|150317.5|150480.5|150371.2|150185.3|150095.3|6872
1635361200000|2021-10-27 19:00:00|150408|150318|150885.4|150755.4|150909.1|150816.2|150381|150255.4|7508
1635364800000|2021-10-27 20:00:00|150882.7|150752.7|150905.7|150775.7|150985.3|150808.7|150760|150630|6452
1635368400000|2021-10-27 21:00:00|150908.5|150778.5|150878.1|150578.1|151024|150804.3|150578.3|150278.3|1680
1635372000000|2021-10-27 22:00:00|150876.4|150576.4|150867.5|150567.5|150975.5|150705|150723|150491.9|3388
1635375600000|2021-10-27 23:00:00|150867.6|150567.6|150818.8|150612.7|150948.9|150711.5|150759.4|150518|3428
1635379200000|2021-10-28 00:00:00|150811.8|150570.5|150876.2|150746.2|150953|150794.7|150682.2|150441|6002
1635382800000|2021-10-28 01:00:00|150873.4|150743.4|150906.7|150776.7|150986|150855.3|150836.1|150637.2|5903
1635386400000|2021-10-28 02:00:00|150906.2|150776.2|150862|150732|150981.3|150817|150771.6|150591.7|7684
1635390000000|2021-10-28 03:00:00|150872.6|150742.6|150914.1|150784.1|151000|150812.3|150833.1|150701.3|3897
1635393600000|2021-10-28 04:00:00|150915.7|150785.7|150948|150818|151025|150859.1|150902.4|150744|4353
1635397200000|2021-10-28 05:00:00|150948.8|150818.8|150907.4|150777.4|150995|150838.7|150882.4|150695|4728
1635400800000|2021-10-28 06:00:00|150903.8|150773.8|151111.1|151021.1|151131.9|151041.9|150713.4|150586|7790
1635404400000|2021-10-28 07:00:00|151107.8|151017.8|150946.2|150856.2|151132.6|151042.6|150798.8|150708.8|8837
1635408000000|2021-10-28 08:00:00|150947.5|150857.5|151421.9|151331.9|151539.3|151449.3|150867|150777|9076
1635411600000|2021-10-28 09:00:00|151421.7|151331.7|151469.4|151379.4|151587.1|151497.1|151323|151222.2|9339
1635415200000|2021-10-28 10:00:00|151469|151379|151125.9|151035.9|151502.1|151412.1|150978.7|150888.7|7935
1635418800000|2021-10-28 11:00:00|151125|151035|151524.6|151434.6|151596.8|151506.8|151052.8|150962.8|8934
1635422400000|2021-10-28 12:00:00|151525.7|151435.7|151366.1|151276.1|151620.3|151503.1|151146.9|151036.3|10681
1635426000000|2021-10-28 13:00:00|151362.9|151272.9|151226.4|151096.4|151887.6|151797.6|151195|151076.7|11325
1635429600000|2021-10-28 14:00:00|151224.2|151094.2|151243.6|151153.6|151269|151179|150843.2|150753.2|10982
1635433200000|2021-10-28 15:00:00|151250.8|151160.8|151213.2|151123.2|151279|151189|150927.8|150837.8|9818
1635436800000|2021-10-28 16:00:00|151210.3|151120.3|151151.5|151061.5|151276.7|151186.7|150898.6|150808.6|8718
1635440400000|2021-10-28 17:00:00|151152.2|151062.2|151370.9|151280.9|151411.2|151321.2|151126.8|151036.8|8835
1635444000000|2021-10-28 18:00:00|151373.5|151283.5|151439.3|151349.3|151556.7|151426.7|151317.3|151227.3|7719
1635447600000|2021-10-28 19:00:00|151438.2|151348.2|151323.1|151193.1|151469.7|151349.4|151258.5|151128.5|7315
1635451200000|2021-10-28 20:00:00|151321.6|151191.6|151487.1|151214.5|151597.3|151485.4|151297.3|151131.6|6754
1635454800000|2021-10-28 21:00:00|151491.4|151229.7|151401.3|151101.3|151514.4|151246.4|151334.9|151034.9|1962
1635458400000|2021-10-28 22:00:00|151382.6|151082.6|151311.2|151102.5|151482.2|151247|151264.6|150978.1|4295
1635462000000|2021-10-28 23:00:00|151316.3|151100.9|151503|151373|151551|151381.3|151252.7|151076.1|3444
1635465600000|2021-10-29 00:00:00|151508.1|151378.1|151545.1|151415.1|151593.5|151441.3|151463.9|151333.9|5794
1635469200000|2021-10-29 01:00:00|151544.2|151414.2|151429.7|151299.7|151574.2|151444.2|151398.8|151249.2|6784
1635472800000|2021-10-29 02:00:00|151430.9|151300.9|151454.5|151324.5|151536.8|151394.4|151423.3|151258.2|9424
1635476400000|2021-10-29 03:00:00|151454.8|151324.8|151505.8|151375.8|151550.6|151420.6|151445.2|151262.5|7064
1635480000000|2021-10-29 04:00:00|151506.1|151376.1|151510.8|151380.8|151517|151387|151366.1|151229.8|5664
1635483600000|2021-10-29 05:00:00|151505.4|151375.4|151867.2|151737.2|151869|151739|151486.4|151362|5291
1635487200000|2021-10-29 06:00:00|151865.6|151735.6|152023.1|151893.1|152028.4|151917|151564.9|151466.6|7303
1635490800000|2021-10-29 07:00:00|152024.5|151894.5|152318.2|152228.2|152503.7|152381.9|152004.9|151894.5|9165
1635494400000|2021-10-29 08:00:00|152318.4|152228.4|152874.5|152744.5|152907.9|152817.9|152317.7|152227.7|8925
1635498000000|2021-10-29 09:00:00|152873.6|152743.6|153139.3|153049.3|153332.8|153241.4|152615.9|152525.9|8522
1635501600000|2021-10-29 10:00:00|153138.7|153048.7|152530.8|152440.8|153246.4|153156.4|152475.3|152385.3|8617
1635505200000|2021-10-29 11:00:00|152530.4|152440.4|152199.3|152069.3|152592.3|152502.3|152191.8|152066|7425
1635508800000|2021-10-29 12:00:00|152202|152072|152396.8|152306.8|152759|152669|152108.7|152007.3|10104
1635512400000|2021-10-29 13:00:00|152400.5|152310.5|152076.8|151946.8|152538.8|152448.8|151885.8|151795.8|10155
1635516000000|2021-10-29 14:00:00|152091.2|151961.2|152064.9|151974.9|152611.7|152521.7|151934|151823.5|11152
1635519600000|2021-10-29 15:00:00|152060.1|151970.1|152690.1|152600.1|152707.6|152600.8|152042.5|151945.8|10559
1635523200000|2021-10-29 16:00:00|152689.3|152599.3|152999.9|152909.9|153022.6|152918.1|152671.2|152553.6|8197
1635526800000|2021-10-29 17:00:00|153000.4|152910.4|152916.5|152826.5|153020.5|152914.2|152623.8|152533.8|7406
1635530400000|2021-10-29 18:00:00|152917.2|152827.2|152745.5|152615.5|152972.6|152882.6|152668.2|152548.7|6119
1635534000000|2021-10-29 19:00:00|152737.2|152607.2|152762|152632|153007.1|152877.1|152675.8|152545.8|6229
1635537600000|2021-10-29 20:00:00|152772.6|152642.6|152674|152374|152828.5|152698.5|152413|152172.5|6693
1635714000000|2021-10-31 21:00:00|152442.6|152087.6|152524.8|152169.8|152529.5|152174.5|152387.1|152032.1|1123
1635717600000|2021-10-31 22:00:00|152525.1|152170.1|152527.1|152227.1|152581.6|152281.6|152292.3|151992.3|4693
1635721200000|2021-10-31 23:00:00|152525|152225|152423.6|152124.7|152642.4|152378.3|152178.5|151948.8|7604
1635724800000|2021-11-01 00:00:00|152378.2|152158.8|152571.2|152282.9|152603.4|152378.6|152351.9|152064.5|8293
1635728400000|2021-11-01 01:00:00|152567.2|152285.6|152556.5|152426.5|152605.3|152450.5|152395.5|152230.1|5296
1635732000000|2021-11-01 02:00:00|152596|152466|152591.4|152461.4|152633.1|152489.6|152497.6|152341|5424
1635735600000|2021-11-01 03:00:00|152591.8|152461.8|152606.3|152476.3|152635.5|152505.5|152549.6|152439.4|4556
1635739200000|2021-11-01 04:00:00|152608|152478|152585|152455|152814.6|152684.6|152560.5|152379|5242
1635742800000|2021-11-01 05:00:00|152589.1|152459.1|152609.9|152479.9|152661.8|152531.8|152384.4|152254.4|8353
1635746400000|2021-11-01 06:00:00|152606.4|152476.4|152925.4|152795.4|152930.8|152800.8|152589|152459|6320
1635750000000|2021-11-01 07:00:00|152927.2|152797.2|153253.5|153163.5|153293.9|153194.6|152562.8|152450.8|8040
1635753600000|2021-11-01 08:00:00|153256.6|153166.6|153178.5|153088.5|153717.8|153587.8|153144.5|153044.2|8112
1635757200000|2021-11-01 09:00:00|153179.1|153089.1|153395.1|153305.1|153510.7|153407.8|153092.9|152993.6|9006
1635760800000|2021-11-01 10:00:00|153394.5|153304.5|153320.5|153230.5|153491.9|153401.9|153163|153061.9|8135
1635764400000|2021-11-01 11:00:00|153320.9|153230.9|153503.6|153413.6|153543.4|153453.4|153291.8|153201.8|6422
1635768000000|2021-11-01 12:00:00|153508.1|153418.1|153073.4|152983.4|153521.8|153431.8|152978.4|152888.4|8113
1635771600000|2021-11-01 13:00:00|153074.4|152984.4|153477.3|153347.3|153534.7|153426.7|153074.4|152984.4|8919
1635775200000|2021-11-01 14:00:00|153487.1|153357.1|153933.3|153843.3|154123.9|154033.9|153289.4|152989.4|10660
1635778800000|2021-11-01 15:00:00|153936.3|153846.3|153967|153877|154292.2|154181.5|153747.9|153657.9|9228
1635782400000|2021-11-01 16:00:00|153964.4|153874.4|154133.5|154043.5|154152.8|154062.8|153816.9|153726.9|8024
1635786000000|2021-11-01 17:00:00|154140.5|154050.5|154385.6|154255.6|154412.5|154306.9|154129.5|154039.5|7323
1635789600000|2021-11-01 18:00:00|154385.1|154255.1|154477.3|154347.3|154531.4|154434.4|154203.2|154089|7837
1635793200000|2021-11-01 19:00:00|154478.1|154348.1|154286.4|154156.4|154571.1|154474.3|154215.1|154085.1|8472
1635796800000|2021-11-01 20:00:00|154283.2|154153.2|154431.4|154131.4|154483.2|154279.2|154015.2|153715.2|4209
1635800400000|2021-11-01 21:00:00|154404.7|154104.7|154350.1|154050.1|154474.8|154174.8|154275.3|153975.3|1935
1635804000000|2021-11-01 22:00:00|154366.4|154066.4|154571.2|154271.2|154646.6|154346.6|154246|153946|5027
1635807600000|2021-11-01 23:00:00|154572.5|154272.5|154433.5|154205.6|154660.6|154360.6|154275.8|153975.8|5449
1635811200000|2021-11-02 00:00:00|154455.8|154155.8|154507.9|154207.9|154565.3|154286.6|154273.1|153973.1|9141
1635814800000|2021-11-02 01:00:00|154513.1|154213.1|154517.8|154282.8|154542.5|154371.5|154397.9|154178.4|9213
1635818400000|2021-11-02 02:00:00|154506.8|154298.9|154589.8|154459.8|154660.1|154530.1|154406|154226.3|7514
1635822000000|2021-11-02 03:00:00|154591.1|154461.1|154761|154631|154804|154674|154534.2|154404.2|6315
1635825600000|2021-11-02 04:00:00|154761.6|154631.6|154666.5|154536.5|154812.8|154682.8|154636.1|154499|4681
1635829200000|2021-11-02 05:00:00|154669.2|154539.2|154484.8|154354.8|154732.9|154602.9|154477.9|154347.9|4935
1635832800000|2021-11-02 06:00:00|154478.3|154348.3|154127.4|153997.4|154604.2|154474.2|153828.8|153698.8|5927
1635836400000|2021-11-02 07:00:00|154128.8|153998.8|153761.6|153631.6|154264.5|154174.5|153570.9|153480.9|8360
1635840000000|2021-11-02 08:00:00|153760.3|153630.3|153792.9|153662.9|154019.3|153911.9|153553.1|153463.1|8610
1635843600000|2021-11-02 09:00:00|153796.6|153666.6|154572.3|154482.3|154602|154512|153730|153630.1|8317
1635847200000|2021-11-02 10:00:00|154571.9|154481.9|154601.8|154511.8|154754.5|154634.2|154257.1|154167.1|7443
1635850800000|2021-11-02 11:00:00|154604|154514|154353.7|154263.7|154981.1|154863.4|154350.8|154260.8|8615
1635854400000|2021-11-02 12:00:00|154356.2|154266.2|154192.6|154102.6|154431.3|154341.3|154043.8|153913.8|8714
1635858000000|2021-11-02 13:00:00|154193.8|154103.8|154511.4|154421.4|154592.9|154502.9|154178.1|154088.1|9073
1635861600000|2021-11-02 14:00:00|154505.7|154415.7|154534.9|154444.9|154729.5|154639.5|154365.1|154275.1|8469
1635865200000|2021-11-02 15:00:00|154513.2|154423.2|154252.4|154162.4|154516.7|154426.7|154028.7|153921|8840
1635868800000|2021-11-02 16:00:00|154252.6|154162.6|154123.2|154033.2|154282.6|154192.6|153883.2|153769.8|8767
1635872400000|2021-11-02 17:00:00|154121.7|154031.7|154276.8|154186.8|154303.8|154194.3|154093.5|153984.4|6030
1635876000000|2021-11-02 18:00:00|154277|154187|154464.8|154374.8|154533.9|154423.4|154276.6|154176.6|6674
1635879600000|2021-11-02 19:00:00|154465.2|154375.2|154440.1|154310.1|154652.4|154529.8|154351.1|154241.1|6412
1635883200000|2021-11-02 20:00:00|154430.7|154300.7|154548.9|154318.1|154587|154378.7|154381.1|154242|3562
1635886800000|2021-11-02 21:00:00|154494.2|154364.2|154442.3|154142.3|154604.7|154364.2|154280|153980|1513
1635890400000|2021-11-02 22:00:00|154404.5|154104.5|154452.7|154152.7|154655|154379.3|154296|154000.6|4393
1635894000000|2021-11-02 23:00:00|154453.1|154153.1|154385|154255|154597.4|154403.1|154289.8|153989.8|3762
1635897600000|2021-11-03 00:00:00|154349.1|154141.6|154342.6|154127|154449.6|154234|154222.3|154030.3|7368
1635901200000|2021-11-03 01:00:00|154343.6|154128.9|154297.2|154095.3|154378.6|154212.6|154215.5|154025.5|8956
1635904800000|2021-11-03 02:00:00|154260.2|154130.2|154292.5|154162.5|154369.6|154207.6|154167.7|154004.5|7396
1635908400000|2021-11-03 03:00:00|154289.8|154159.8|154296.4|154166.4|154329.1|154201.1|154268.6|154138.6|5272
1635912000000|2021-11-03 04:00:00|154295.6|154165.6|154233|154103|154361.1|154231.1|154230|154061|5962
1635915600000|2021-11-03 05:00:00|154226.2|154096.2|154115.4|153985.4|154226.2|154096.2|154091.4|153972.2|8175
1635919200000|2021-11-03 06:00:00|154115.2|153985.2|154297.1|154167.1|154330|154200|153950.6|153820.6|6110
1635922800000|2021-11-03 07:00:00|154297.3|154167.3|154053.5|153963.5|154430.4|154300.4|154012.2|153913.4|7052
1635926400000|2021-11-03 08:00:00|154052.1|153962.1|153792.3|153702.3|154176.9|154086.9|153371.2|153261.9|8637
1635930000000|2021-11-03 09:00:00|153791.7|153701.7|153529.4|153439.4|153796.2|153706.2|153372.3|153282.3|8218
1635933600000|2021-11-03 10:00:00|153529|153439|153918.4|153828.4|154001.6|153911.6|153487.7|153397.7|8000
1635937200000|2021-11-03 11:00:00|153917.5|153827.5|154291.6|154201.6|154397.8|154287.1|153888.2|153798.2|7668
1635940800000|2021-11-03 12:00:00|154291|154201|154159.8|154029.8|154742.4|154635|153983.9|153863.3|8635
1635944400000|2021-11-03 13:00:00|154160.1|154030.1|154675.8|154545.8|154696.7|154566.7|154100.2|154002.6|9674
1635948000000|2021-11-03 14:00:00|154677.5|154547.5|154749.2|154659.2|154975.1|154885.1|154647.3|154539|10037
1635951600000|2021-11-03 15:00:00|154749.7|154659.7|154477.9|154387.9|154970.5|154880.5|154319.1|154210.1|8990
1635955200000|2021-11-03 16:00:00|154472.1|154382.1|154539.7|154449.7|154636|154528.6|154221.6|154131.6|8024
1635958800000|2021-11-03 17:00:00|154539.1|154449.1|154847|154636|154924.7|154794.7|154464.9|154356.8|6870
1635962400000|2021-11-03 18:00:00|154801.2|154624.6|152954.8|152824.8|154919.6|154640|152756.3|152604.2|10453
1635966000000|2021-11-03 19:00:00|152954.6|152824.6|152720|152590|153682.7|153535.4|152691.7|152513|8014
1635969600000|2021-11-03 20:00:00|152727|152597|152886.8|152586.8|152898.3|152649.5|152394.3|152161.8|3810
1635973200000|2021-11-03 21:00:00|152886.7|152586.7|152841|152584|152952.5|152682.6|152519.6|152219.6|1588
1635976800000|2021-11-03 22:00:00|152821.1|152521.1|152895|152595|153087.4|152787.4|152686.5|152386.5|4449
1635980400000|2021-11-03 23:00:00|152959.6|152659.6|152656|152374.6|153038.5|152738.5|152543|152243|4827
1635984000000|2021-11-04 00:00:00|152609.3|152309.3|152466.3|152336.3|152825.8|152525.8|152442|152191.2|6176
1635987600000|2021-11-04 01:00:00|152466.5|152336.5|152645.5|152515.5|152800.8|152660|152466.5|152336.5|7602
1635991200000|2021-11-04 02:00:00|152679.5|152479.1|152759.6|152556.8|152811.5|152667.2|152566.4|152304.6|7999
1635994800000|2021-11-04 03:00:00|152757.9|152555.4|152931.3|152682.4|153014.8|152743.1|152621.7|152321.7|9686
1635998400000|2021-11-04 04:00:00|152937.4|152686|153004.4|152874.4|153044.2|152884.5|152835.7|152657|6696
1636002000000|2021-11-04 05:00:00|152949.5|152819.5|153154|153024|153194.1|153064.1|152945.7|152769|5363
1636005600000|2021-11-04 06:00:00|153153.5|153023.5|153423.1|153293.1|153495.1|153365.1|153012.5|152882.5|6247
1636009200000|2021-11-04 07:00:00|153423.6|153293.6|152571.7|152481.7|153522.4|153392.4|152500.4|152370.4|8364
1636012800000|2021-11-04 08:00:00|152570.4|152480.4|153079.9|152989.9|153562.2|153432.2|152382.3|152268.5|8983
1636016400000|2021-11-04 09:00:00|153070.5|152980.5|152743|152653|153205.4|153084.4|152730|152640|6757
1636020000000|2021-11-04 10:00:00|152741.7|152651.7|152708.6|152618.6|152913.9|152819.6|152688.9|152598.9|6267
1636023600000|2021-11-04 11:00:00|152708.7|152618.7|152649|152519|152733.5|152643.5|152210.6|152120.6|7119
1636027200000|2021-11-04 12:00:00|152647.1|152517.1|152347.8|152257.8|152712.4|152582.4|152251.3|152161.3|9364
1636030800000|2021-11-04 13:00:00|152348.2|152258.2|151771.8|151681.8|152389.7|152299.7|151471.9|151370.1|9720
1636034400000|2021-11-04 14:00:00|151772|151682|151871.7|151781.7|152009|151919|151505.1|151402.5|9567
1636038000000|2021-11-04 15:00:00|151870.6|151780.6|152104.3|152014.3|152433.8|152325.7|151869.3|151764|9685
1636041600000|2021-11-04 16:00:00|152096.7|152006.7|152288.1|152158.1|152506.4|152376.4|152009.6|151900.5|8212
1636045200000|2021-11-04 17:00:00|152287.5|152157.5|152694.4|152564.4|152840.9|152732.3|152268.6|152152.6|6846
1636048800000|2021-11-04 18:00:00|152697.9|152567.9|152191.4|152061.4|152717.1|152591|152148.5|152018.5|6344
1636052400000|2021-11-04 19:00:00|152180.9|152050.9|152128.1|152038.1|152279.8|152158.2|152127.4|152024.8|6502
1636056000000|2021-11-04 20:00:00|152128|152038|152332.8|152049.6|152364.6|152119|152025.9|151888.6|3323
1636059600000|2021-11-04 21:00:00|152364.3|152064.3|152285.8|151985.8|152513.2|152213.2|152236.6|151936.6|2203
1636063200000|2021-11-04 22:00:00|152285.9|151985.9|152323.8|152023.8|152389.8|152089.8|152209.7|151909.7|2239
1636066800000|2021-11-04 23:00:00|152316.7|152016.7|152194.3|152064.3|152353.2|152122.3|152178.8|151962.7|3035
1636070400000|2021-11-05 00:00:00|152194.7|152064.7|152353.6|152223.6|152408.9|152259.8|152187.4|151999|3910
1636074000000|2021-11-05 01:00:00|152354.5|152224.5|152393.1|152263.1|152404|152274|152314.6|152184.6|5083
1636077600000|2021-11-05 02:00:00|152393.7|152263.7|152862.7|152732.7|153007.6|152837.8|152376.2|152246.2|8748
1636081200000|2021-11-05 03:00:00|152863.2|152733.2|152503.8|152287.7|152912.6|152766.2|152424|152233|8004
1636084800000|2021-11-05 04:00:00|152502.8|152287|152396.1|152266.1|152544.3|152338.7|152370.3|152192.6|7047
1636088400000|2021-11-05 05:00:00|152395.8|152265.8|152382.7|152252.7|152474|152342.7|152371.8|152202.9|4725
1636092000000|2021-11-05 06:00:00|152382.8|152252.8|152462.5|152332.5|152783|152653|152215.5|152085.5|5692
1636095600000|2021-11-05 07:00:00|152461.5|152331.5|152756.8|152666.8|152952.4|152822.4|152440.5|152310.5|6881
1636099200000|2021-11-05 08:00:00|152758.5|152668.5|153022.2|152932.2|153172.6|153073.4|152753.3|152646.2|8439
1636102800000|2021-11-05 09:00:00|153022.3|152932.3|152994.7|152904.7|153084.9|152994.9|152701.3|152599.5|7693
1636106400000|2021-11-05 10:00:00|152994.4|152904.4|152576.6|152486.6|153108.4|153018.4|152568.5|152478.5|7434
1636110000000|2021-11-05 11:00:00|152575.4|152485.4|152768.6|152678.6|152919|152829|152539.3|152449.3|7600
1636113600000|2021-11-05 12:00:00|152770.5|152680.5|152328|152238|153015.5|152815.9|151799.1|151669.1|9990
1636117200000|2021-11-05 13:00:00|152346.7|152216.7|152034.3|151904.3|152463.8|152361.9|151382.7|151281.8|10862
1636120800000|2021-11-05 14:00:00|152032.6|151902.6|151388.7|151298.7|152032.6|151902.6|151388.7|151291.7|10276
1636124400000|2021-11-05 15:00:00|151392.9|151302.9|151046.3|150956.3|151550.2|151452.7|150764.9|150651.2|9386
1636128000000|2021-11-05 16:00:00|151045.6|150955.6|150743|150653|151132.8|151042.8|150646.2|150524.2|8782
1636131600000|2021-11-05 17:00:00|150742.2|150652.2|150796.2|150666.2|151316.9|151186.9|150672.4|150582.4|8037
1636135200000|2021-11-05 18:00:00|150797.1|150667.1|150426.4|150296.4|150804.6|150674.6|150425.1|150295.1|5830
1636138800000|2021-11-05 19:00:00|150429.6|150299.6|150367.2|150237.2|150506.6|150376.6|150233.4|150103.4|6479
1636142400000|2021-11-05 20:00:00|150370.7|150240.7|150567|150267|150742.5|150442.5|150305.8|150113.5|4981
1636318800000|2021-11-07 21:00:00|150727.9|150427.9|150742.9|150442.9|150856.4|150551.4|150692|150387|170
1636322400000|2021-11-07 22:00:00|150721.2|150421.2|150785.7|150485.7|150830.8|150530.8|150706.6|150406.6|387
1636326000000|2021-11-07 23:00:00|150981|150681|150916.6|150616.6|151052.8|150752.8|150850.5|150550.5|9
1636329600000|2021-11-08 00:00:00|150743.7|150443.7|150400.2|150270.2|150887.7|150587.7|150355|150135.5|10225
1636333200000|2021-11-08 01:00:00|150402.4|150272.4|150589.8|150346.7|150591.3|150398.6|150344|150170.2|5428
1636336800000|2021-11-08 02:00:00|150593.3|150343.4|150405|150275|150686.3|150427.5|150393.1|150201|10537
1636340400000|2021-11-08 03:00:00|150405.5|150275.5|150303.9|150173.9|150538.8|150333.2|150275.9|150107|7242
1636344000000|2021-11-08 04:00:00|150305.1|150175.1|149885.7|149755.7|150368|150203.1|149510.1|149210.1|4482
1636347600000|2021-11-08 05:00:00|149922.1|149720.8|149850.9|149720.9|150014.5|149884.5|149778.9|149564.3|5718
1636351200000|2021-11-08 06:00:00|149851.3|149721.3|149887|149757|149948.8|149818.8|149572.5|149442.5|4955
1636354800000|2021-11-08 07:00:00|149885.9|149755.9|150321.7|150231.7|150375.8|150267.1|149825|149729.5|7361
1636358400000|2021-11-08 08:00:00|150321|150231|150295.5|150205.5|150528.6|150398.6|149962.7|149872.7|8133
1636362000000|2021-11-08 09:00:00|150293.9|150203.9|150628.3|150538.3|150636.5|150546.5|150220.2|150130.2|7022
1636365600000|2021-11-08 10:00:00|150630.5|150540.5|150534.9|150444.9|150816|150726|150520.8|150430.8|6012
1636369200000|2021-11-08 11:00:00|150535.1|150445.1|150208.5|150118.5|150787.7|150697.7|150184.5|150094.5|6467
1636372800000|2021-11-08 12:00:00|150210.6|150120.6|150056.3|149966.3|150336.3|150246.3|149887.2|149797.2|7545
1636376400000|2021-11-08 13:00:00|150056.7|149966.7|150057.9|149967.9|150234.3|150109.9|149843.1|149753.1|7800
1636380000000|2021-11-08 14:00:00|150059.4|149969.4|150014.1|149924.1|150117.7|150020.9|149603.6|149513.5|9985
1636383600000|2021-11-08 15:00:00|150014.6|149924.6|149562.8|149472.8|150076.5|149981.5|149525|149435|8677
1636387200000|2021-11-08 16:00:00|149569.2|149479.2|149190.2|149100.2|149596.3|149506.3|149186.8|149096.8|7868
1636390800000|2021-11-08 17:00:00|149188.1|149098.1|149365|149275|149387.3|149297.3|149131.9|149041.9|7329
1636394400000|2021-11-08 18:00:00|149365.2|149275.2|149114.5|149024.5|149377.1|149285.5|149103.5|149013.5|5286
1636398000000|2021-11-08 19:00:00|149115.1|149025.1|149046.1|148956.1|149143.8|149053.8|149024.5|148934.5|5386
1636401600000|2021-11-08 20:00:00|149041.9|148951.9|149248.9|149158.9|149330.6|149206.2|149041.9|148934.6|6368
1636405200000|2021-11-08 21:00:00|149254.2|149164.2|149343.1|149043.1|149484.7|149205.9|149179.5|149008.5|4894
1636408800000|2021-11-08 22:00:00|149338.5|149038.5|149281.8|148981.8|149447.8|149147.8|149220|148920|2167
1636412400000|2021-11-08 23:00:00|149270.8|148970.8|149251.5|149121.5|149396.4|149142.6|149231|148937.9|5651
1636416000000|2021-11-09 00:00:00|149264|149134|149485.3|149355.3|149535.9|149366.3|149209.5|149033|5543
1636419600000|2021-11-09 01:00:00|149486.7|149356.7|149457.9|149327.9|149546.5|149381.5|149415.1|149270.4|5729
1636423200000|2021-11-09 02:00:00|149459.4|149329.4|149446.6|149316.6|149485.1|149355.1|149375.4|149238.2|4828
1636426800000|2021-11-09 03:00:00|149444.5|149314.5|149451.1|149321.1|149547.8|149351.4|149370.4|149240.4|4720
1636430400000|2021-11-09 04:00:00|149449.1|149319.1|149426.6|149296.6|149478|149321.3|149371.3|149241.3|5433
1636434000000|2021-11-09 05:00:00|149424.6|149294.6|149030.2|148900.2|149436.6|149306.6|149020.3|148890.3|6529
1636437600000|2021-11-09 06:00:00|149030.3|148900.3|149184|149054|149410.2|149280.2|149021.3|148891.3|6917
1636441200000|2021-11-09 07:00:00|149181.5|149051.5|149372.9|149282.9|149448.6|149358.6|149018.8|148892.3|7554
1636444800000|2021-11-09 08:00:00|149373.1|149283.1|149156.3|149066.3|149525.6|149435.6|149090.8|149000.8|7979
1636448400000|2021-11-09 09:00:00|149155|149065|148803.8|148713.8|149302.1|149212.1|148678.4|148588.4|7718
1636452000000|2021-11-09 10:00:00|148803.3|148713.3|149319.8|149229.8|149439.9|149349.9|148770.2|148680.2|6936
1636455600000|2021-11-09 11:00:00|149320.6|149230.6|150185.8|150055.8|150244|150114|149238.5|149148.5|7511
1636459200000|2021-11-09 12:00:00|150187.7|150057.7|150643|150553|150709.6|150605.6|149899.2|149809.2|7449
1636462800000|2021-11-09 13:00:00|150642.3|150552.3|150087.2|149957.2|150658.1|150552.3|149763.8|149673.8|8677
1636466400000|2021-11-09 14:00:00|150083.5|149953.5|150561|150431|150591.3|150500.7|149633.3|149543.3|10451
1636470000000|2021-11-09 15:00:00|150562.2|150432.2|150416.3|150326.3|151182.2|151071|150258.6|150168.6|11060
1636473600000|2021-11-09 16:00:00|150416.9|150326.9|150714.2|150624.2|150867.6|150777.6|150345.4|150255.4|9938
1636477200000|2021-11-09 17:00:00|150713.4|150623.4|150407.8|150277.8|150864.6|150774.6|150381|150276.7|8423
1636480800000|2021-11-09 18:00:00|150408|150278|150603.3|150513.3|150649.4|150539.4|150315.7|150185.7|7965
1636484400000|2021-11-09 19:00:00|150603.2|150513.2|150489.2|150359.2|150632.4|150519.2|150425.3|150317.3|7335
1636488000000|2021-11-09 20:00:00|150475.6|150345.6|150453.6|150323.6|150617.3|150507.2|150391.8|150266.7|6358
1636491600000|2021-11-09 21:00:00|150450.6|150320.6|150514.1|150214.1|150878.6|150616.9|150443.5|150153.2|6184
1636495200000|2021-11-09 22:00:00|150828.7|150528.7|150870.3|150570.3|150920.2|150620.2|150743.7|150443.7|86
1636498800000|2021-11-09 23:00:00|150765|150465|150699.7|150399.7|150788.7|150488.7|150626.2|150326.2|2566
1636502400000|2021-11-10 00:00:00|150699.8|150399.8|150677|150377|150934.1|150645.4|150514.5|150214.5|6279
1636506000000|2021-11-10 01:00:00|150676.1|150376.1|150760.9|150630.9|150862|150704|150519.9|150318.9|7485
1636509600000|2021-11-10 02:00:00|150761.5|150631.5|150937.6|150731.2|151069.6|150912.3|150741.5|150592.7|6351
1636513200000|2021-11-10 03:00:00|150949.2|150726.6|150816.3|150686.3|151052|150894.3|150767.5|150634.2|6434
1636516800000|2021-11-10 04:00:00|150817.5|150687.5|150876.8|150746.8|151065.7|150902|150779.6|150649.6|4565
1636520400000|2021-11-10 05:00:00|150876|150746|151048.7|150918.7|151122.6|150992.6|150819.4|150659.7|5179
1636524000000|2021-11-10 06:00:00|151048.6|150918.6|150877.5|150747.5|151132.7|151002.7|150790|150680.2|6187
1636527600000|2021-11-10 07:00:00|150878.2|150748.2|151073.5|150983.5|151228.1|151138.1|150817|150687|7578
1636531200000|2021-11-10 08:00:00|151073.1|150983.1|150907.9|150817.9|151096.6|151006.6|150401.4|150311.4|8494
1636534800000|2021-11-10 09:00:00|150907.4|150817.4|151260.1|151170.1|151449.7|151345.7|150758.5|150668.5|7693
1636538400000|2021-11-10 10:00:00|151261.8|151171.8|150946.3|150856.3|151311.3|151221.3|150911.3|150821.3|6543
1636542000000|2021-11-10 11:00:00|150946.6|150856.6|151632|151542|151902.2|151806.3|150946.6|150856.6|7959
1636545600000|2021-11-10 12:00:00|151632.7|151542.7|151927.4|151837.4|152007.7|151917.7|151615.1|151524|7815
1636549200000|2021-11-10 13:00:00|151929.1|151839.1|152271.5|152181.5|153019.2|152889.2|151556.8|151450.7|10572
1636552800000|2021-11-10 14:00:00|152272.2|152182.2|152363.1|152233.1|152645.6|152515.6|151757.2|151667.2|11484
1636556400000|2021-11-10 15:00:00|152365.8|152235.8|153675.5|153585.5|153773.3|153643.3|152285.6|152184.3|11602
1636560000000|2021-11-10 16:00:00|153690.8|153560.8|153380|153250|153712.4|153582.4|153068.6|152977.9|10208
1636563600000|2021-11-10 17:00:00|153381.3|153251.3|153809.3|153719.3|154220.6|154090.6|153348.1|153237.3|9038
1636567200000|2021-11-10 18:00:00|153813.7|153723.7|154026.5|153896.5|154465.9|154350.1|153787.1|153697.1|9458
1636570800000|2021-11-10 19:00:00|153995.4|153905.4|154457.7|154367.7|154470.4|154367.7|153995.4|153895.9|9078
1636574400000|2021-11-10 20:00:00|154456.3|154366.3|154631|154501|154700|154575.1|154379.8|154249.8|7402
1636578000000|2021-11-10 21:00:00|154631.3|154501.3|154609.6|154309.6|154766.5|154614.5|154482.9|154182.9|5041
1636581600000|2021-11-10 22:00:00|154540.5|154240.5|154460.6|154160.6|154540.5|154240.5|154354.6|154054.6|346
1636585200000|2021-11-10 23:00:00|154461.2|154161.2|154673.1|154373.1|154739.5|154439.5|154437.2|154137.2|3979
1636588800000|2021-11-11 00:00:00|154668.4|154368.4|154404.3|154274.3|154695.5|154498.1|154352.2|154222.2|5470
1636592400000|2021-11-11 01:00:00|154404.5|154274.5|154511.7|154302.3|154743.9|154613.9|154387.3|154257.3|6038
1636596000000|2021-11-11 02:00:00|154465.6|154335.6|154516.2|154386.2|154649.4|154470.4|154401.7|154248.2|7808
1636599600000|2021-11-11 03:00:00|154513.5|154383.5|154617.8|154487.8|154654.2|154524.2|154497.6|154347.8|3880
1636603200000|2021-11-11 04:00:00|154616.1|154486.1|154559.9|154429.9|154860.4|154707.7|154556.5|154426.5|3869
1636606800000|2021-11-11 05:00:00|154565.5|154435.5|154214.9|154084.9|154612|154482|154156.2|154026.2|4509
1636610400000|2021-11-11 06:00:00|154214.5|154084.5|153973|153843|154329.8|154199.8|153906.3|153748.3|5483
1636614000000|2021-11-11 07:00:00|153986.3|153856.3|154084|153994|154448.1|154318.1|153932.9|153802.9|8106
1636617600000|2021-11-11 08:00:00|154081.5|153991.5|153779.9|153689.9|154976.7|154803.6|153592.9|153462.9|9183
1636621200000|2021-11-11 09:00:00|153779.4|153689.4|153300.2|153210.2|154011.1|153917.4|153287|153197|8443
1636624800000|2021-11-11 10:00:00|153302.9|153212.9|153158.1|153028.1|153679.9|153589.9|153121.7|153013.3|8151
1636628400000|2021-11-11 11:00:00|153152.3|153022.3|152777.1|152647.1|153277.7|153180.5|152615.6|152505.8|7570
1636632000000|2021-11-11 12:00:00|152775.1|152645.1|152543.9|152453.9|152975.6|152852.7|151928.9|151798.9|8685
1636635600000|2021-11-11 13:00:00|152541.9|152451.9|152729.8|152639.8|152849.8|152759.8|152456.9|152366.9|8127
1636639200000|2021-11-11 14:00:00|152729.5|152639.5|152463.9|152373.9|152907.1|152817.1|152156.5|152066.5|8692
1636642800000|2021-11-11 15:00:00|152479.3|152389.3|152213.9|152123.9|152721.4|152631.4|152165.1|152051.1|9251
1636646400000|2021-11-11 16:00:00|152214.2|152124.2|152689.5|152599.5|152806.7|152716.7|152142.3|152052.3|8180
1636650000000|2021-11-11 17:00:00|152690.8|152600.8|153046.2|152956.2|153110.1|153015.3|152674.3|152565.6|7372
1636653600000|2021-11-11 18:00:00|153045.7|152955.7|153212.6|153082.6|153220.4|153115.1|152954.9|152845|6273
1636657200000|2021-11-11 19:00:00|153210.6|153080.6|153290.3|153160.3|153628.9|153498.9|153119.6|152989.6|5720
1636660800000|2021-11-11 20:00:00|153296.6|153166.6|153464.4|153334.4|153618.7|153498.6|153278.6|153148.6|5357
1636664400000|2021-11-11 21:00:00|153466.9|153336.9|153432.3|153132.3|153580.6|153450.6|153252.9|152952.9|4110
1636668000000|2021-11-11 22:00:00|153437.5|153137.5|153437.5|153137.5|153437.5|153137.5|153437.5|153137.5|1
1636671600000|2021-11-11 23:00:00|153418.4|153118.4|153219.6|152946.7|153843.3|153555.8|153050.2|152750.2|3921
1636675200000|2021-11-12 00:00:00|153222|152945.9|152906.8|152776.8|153285.1|153079.9|152870.5|152660.3|4456
1636678800000|2021-11-12 01:00:00|152943.8|152740.2|153031.9|152901.9|153193.9|153063.9|152885.4|152704.1|8136
1636682400000|2021-11-12 02:00:00|153030.8|152900.8|152965.6|152835.6|153315.1|153117|152906.6|152776.6|8177
1636686000000|2021-11-12 03:00:00|152968.2|152838.2|152948.3|152818.3|153071.7|152941.7|152934.4|152804.4|6211
1636689600000|2021-11-12 04:00:00|152938.7|152808.7|153002.1|152872.1|153013|152883|152922.1|152792.1|6376
1636693200000|2021-11-12 05:00:00|152997.3|152867.3|153059.7|152929.7|153086.3|152956.3|152982|152852|6448
1636696800000|2021-11-12 06:00:00|153056.3|152926.3|153106|152976|153307.1|153177.1|152994.7|152872.6|4986
1636700400000|2021-11-12 07:00:00|153105.9|152975.9|153340.6|153210.6|153507.8|153377.8|153050.9|152920.9|7175
1636704000000|2021-11-12 08:00:00|153348|153218|152753.3|152663.3|153430.2|153340.2|152676.2|152585.2|8005
1636707600000|2021-11-12 09:00:00|152752.4|152662.4|153036.7|152946.7|153467.9|153356.3|152744.7|152654.7|7485
1636711200000|2021-11-12 10:00:00|153036.6|152946.6|153161.1|153071.1|153220.7|153111.6|152853.3|152743.1|7000
1636714800000|2021-11-12 11:00:00|153161|153071|152965.9|152875.9|153230.4|153140.4|152957.9|152846.5|6397
1636718400000|2021-11-12 12:00:00|152965.1|152875.1|152968.5|152878.5|153047.4|152957.4|152706.3|152616.3|7272
1636722000000|2021-11-12 13:00:00|152970.3|152880.3|152560.5|152430.5|152970.5|152880.5|152339.9|152228.6|7636
1636725600000|2021-11-12 14:00:00|152560.4|152430.4|153308.9|153178.9|153344.5|153201|152474.9|152370.1|9422
1636729200000|2021-11-12 15:00:00|153325.7|153195.7|152927.5|152837.5|153361.2|153195.7|152437.5|152325.8|10683
1636732800000|2021-11-12 16:00:00|152925.2|152835.2|153077.3|152987.3|153195.6|153085.1|152697.3|152581.1|9324
1636736400000|2021-11-12 17:00:00|153075.7|152985.7|153261.6|153131.6|153323|153212.4|152934.5|152844.5|8301
1636740000000|2021-11-12 18:00:00|153264.5|153134.5|153360.7|153270.7|153473.5|153383.5|153204|153095.2|7487
1636743600000|2021-11-12 19:00:00|153359.2|153269.2|153700.3|153570.3|153713.3|153583.3|153338.7|153208.7|5404
1636747200000|2021-11-12 20:00:00|153692.4|153562.4|153594.3|153464.3|153780.2|153650.2|153461.6|153331.6|6106
1636750800000|2021-11-12 21:00:00|153591.8|153461.8|153559.1|153259.1|153778.1|153493.7|153445.7|153172.4|3871
1636923600000|2021-11-14 21:00:00|153763.4|153413.4|153763.4|153413.4|153763.4|153413.4|153763.4|153413.4|1
1636927200000|2021-11-14 22:00:00|153738.4|153438.4|153325|153025|153738.4|153438.4|153325|153025|2
1636930800000|2021-11-14 23:00:00|153577|153277|153598|153298|153792|153492|153448|153148|3664
1636934400000|2021-11-15 00:00:00|153642|153342|153496|153366|153793|153536|153355|153055|4912
1636938000000|2021-11-15 01:00:00|153605.6|153305.6|153015.3|152791|153711.2|153423.3|152959.5|152686.8|8455
1636941600000|2021-11-15 02:00:00|153017|152794.3|153098|152858.2|153125.1|152931.7|152953|152687.4|4680
1636945200000|2021-11-15 03:00:00|153095.1|152869.8|153220|153002.2|153328.8|153145.5|153055|152833.1|3352
1636948800000|2021-11-15 04:00:00|153229.9|152992.7|153379.4|153249.4|153540.6|153321.1|153196.5|152972.3|5200
1636952400000|2021-11-15 05:00:00|153379.7|153249.7|153169.3|153039.3|153480.3|153279|153149.3|152985.6|3767
1636956000000|2021-11-15 06:00:00|153162.6|153032.6|152944.2|152814.2|153262.1|153095.2|152909.9|152779.9|4867
1636959600000|2021-11-15 07:00:00|152944|152814|152577.8|152447.8|153085.9|152970.5|152441|152311|6144
1636963200000|2021-11-15 08:00:00|152582.2|152452.2|152221.1|152131.1|152739.5|152609.5|152168.1|152078.1|8550
1636966800000|2021-11-15 09:00:00|152217|152127|152330|152200|152419.1|152318.4|152126|152036|6697
1636970400000|2021-11-15 10:00:00|152331.6|152201.6|151868.6|151778.6|152462.1|152372.1|151756.5|151666.5|6534
1636974000000|2021-11-15 11:00:00|151916.1|151826.1|151917.1|151827.1|152215.8|152105.2|151841.7|151747.7|6726
1636977600000|2021-11-15 12:00:00|151919|151829|152011.3|151921.3|152090.2|152000.2|151882.8|151792.8|5839
1636981200000|2021-11-15 13:00:00|152007.8|151917.8|152022|151932|152052.5|151962.5|151573.4|151477.3|6862
1636984800000|2021-11-15 14:00:00|152022.4|151932.4|152561.6|152471.6|152798.3|152701.8|151990.8|151900.8|8619
1636988400000|2021-11-15 15:00:00|152563|152473|152233.3|152143.3|152744|152654|152147.3|152036.2|8481
1636992000000|2021-11-15 16:00:00|152231.9|152141.9|152525.2|152435.2|152628.6|152498.6|152200.5|152085.9|7660
1636995600000|2021-11-15 17:00:00|152522.2|152432.2|152820.3|152730.3|152834.8|152733.7|152511|152398.5|6988
1636999200000|2021-11-15 18:00:00|152818.6|152728.6|152684.7|152554.7|152906.3|152806.4|152636.8|152517.7|6039
1637002800000|2021-11-15 19:00:00|152685.7|152555.7|152275.5|152185.5|152697|152567|152086.2|151964.5|4664
1637006400000|2021-11-15 20:00:00|152274.9|152184.9|152485.9|152355.9|152596.4|152492.4|152261.8|152147.7|5091
1637010000000|2021-11-15 21:00:00|152486.8|152356.8|152592|152292|152882.7|152582.7|152420.6|152120.6|3390
1637013600000|2021-11-15 22:00:00|152604.6|152304.6|152745|152445|152839.9|152539.9|152486.4|152186.4|1339
1637017200000|2021-11-15 23:00:00|152723.2|152423.2|152417.2|152117.2|152792.7|152492.7|152225|151925|2983
1637020800000|2021-11-16 00:00:00|152416.8|152116.8|152552.6|152252.6|152623.8|152323.8|152378.7|152078.7|7902
1637024400000|2021-11-16 01:00:00|152552.9|152252.9|152411.3|152111.3|152601.6|152301.6|152273.1|151973.1|8476
1637028000000|2021-11-16 02:00:00|152415.6|152115.6|151943.2|151813.2|152506.1|152206.1|151939|151748.7|12021
1637031600000|2021-11-16 03:00:00|151948.6|151818.6|152005.4|151875.4|152167.9|151918.5|151929.5|151736.6|8070
1637035200000|2021-11-16 04:00:00|152007.2|151877.2|152105.7|151975.7|152161.6|151992.6|151928.4|151743.4|5475
1637038800000|2021-11-16 05:00:00|152096.1|151966.1|152572.3|152442.3|152695.7|152505.4|152076.6|151900.1|5829
1637042400000|2021-11-16 06:00:00|152571.8|152441.8|152713.3|152583.3|152915.8|152752.1|152332.7|152202.7|4743
1637046000000|2021-11-16 07:00:00|152719.9|152589.9|152723|152633|153235|153054.4|152524.5|152394.5|8060
1637049600000|2021-11-16 08:00:00|152721.9|152631.9|152216.9|152126.9|152735.6|152645.6|152105.3|152003|8727
1637053200000|2021-11-16 09:00:00|152216|152126|152805.6|152715.6|152913.8|152823.8|152213.3|152123.3|7676
1637056800000|2021-11-16 10:00:00|152810.2|152720.2|152472.8|152382.8|152818.7|152722.4|152459.7|152369.7|7004
1637060400000|2021-11-16 11:00:00|152479.5|152389.5|152223.3|152133.3|152613.6|152523.6|152090.4|152000.4|7121
1637064000000|2021-11-16 12:00:00|152222.4|152132.4|152515.1|152425.1|152729.6|152639.6|152221.1|152131.1|7651
1637067600000|2021-11-16 13:00:00|152515.7|152425.7|153357.4|153227.4|153476.8|153282.9|152269.4|152179.4|9239
1637071200000|2021-11-16 14:00:00|153363.2|153233.2|154598.9|154468.9|154613.6|154483.6|153362.7|153232.7|10848
1637074800000|2021-11-16 15:00:00|154602.7|154472.7|155456.7|155366.7|155653.7|155535.2|154065.6|153935.6|10043
1637078400000|2021-11-16 16:00:00|155461.3|155371.3|155334.3|155204.3|155587.7|155486|155096|154966|9273
1637082000000|2021-11-16 17:00:00|155344.3|155214.3|155400.2|155270.2|155605.7|155491|155124.6|155012.8|7705
1637085600000|2021-11-16 18:00:00|155407.9|155277.9|155187.4|155057.4|155430.5|155300.5|155079.8|154972.9|6344
1637089200000|2021-11-16 19:00:00|155186.6|155056.6|154952.8|154822.8|155199.6|155069.6|154730.7|154600.7|7727
1637092800000|2021-11-16 20:00:00|154952.5|154822.5|155092.1|154962.1|155101.2|154971.2|154898.8|154768.8|5132
1637096400000|2021-11-16 21:00:00|155088.9|154958.9|155263|154963|155369.1|155137.2|155070.1|154883.8|4421
1637100000000|2021-11-16 22:00:00|155306.2|155006.2|155262.7|154962.7|155382.5|155082.5|155224.4|154924.4|1768
1637103600000|2021-11-16 23:00:00|155263.5|154963.5|155438.1|155138.1|155466.8|155166.8|155220.6|154920.6|3927
1637107200000|2021-11-17 00:00:00|155401.1|155101.1|155113|154983|155443.4|155143.4|155069.8|154839|6115
1637110800000|2021-11-17 01:00:00|155120.6|154990.6|155067.6|154937.6|155208.3|155045.4|155038.6|154888.8|4459
1637114400000|2021-11-17 02:00:00|155065.8|154935.8|155133.9|155003.9|155261.2|155047.6|155061.1|154922.8|4310
1637118000000|2021-11-17 03:00:00|155131.7|155001.7|155695|155482.1|155914.6|155717.1|155131.6|154995.5|6062
1637121600000|2021-11-17 04:00:00|155693.2|155478.8|155559.4|155335.1|155731.5|155559.9|155434.7|155181.8|5777
1637125200000|2021-11-17 05:00:00|155560.4|155336.9|155377.9|155247.9|155576|155372.9|155310.6|155122.3|5228
1637128800000|2021-11-17 06:00:00|155369.1|155239.1|155092|154962|155386.7|155256.7|154945.3|154815.3|5094
1637132400000|2021-11-17 07:00:00|155095.4|154965.4|154893.1|154763.1|155412|155282|154620.8|154528.7|7925
1637136000000|2021-11-17 08:00:00|154892.7|154762.7|154794.6|154704.6|155167.3|155060.3|154621.1|154510.5|8678
1637139600000|2021-11-17 09:00:00|154794.2|154704.2|155760.2|155670.2|155842.2|155733.5|154731.9|154618.1|8297
1637143200000|2021-11-17 10:00:00|155760.9|155670.9|155424.7|155294.7|155781.8|155678.8|155329|155239|8198
1637146800000|2021-11-17 11:00:00|155422.6|155292.6|155144.4|155054.4|155602.1|155512.1|155070.4|154980.4|7389
1637150400000|2021-11-17 12:00:00|155145.5|155055.5|154777.3|154687.3|155240.1|155150.1|154728.6|154638.6|7999
1637154000000|2021-11-17 13:00:00|154774.5|154684.5|155047|154917|155095.4|154972.1|154514.8|154412.4|8584
1637157600000|2021-11-17 14:00:00|155047.1|154917.1|154902.6|154812.6|155304|155208.3|154767|154664.5|9827
1637161200000|2021-11-17 15:00:00|154899.9|154809.9|155030.7|154940.7|155211.3|155121.3|154535.2|154445.2|9488
1637164800000|2021-11-17 16:00:00|155029.7|154939.7|155076.6|154986.6|155449.5|155341.9|154970.4|154862|8755
1637168400000|2021-11-17 17:00:00|155078.1|154988.1|155220.6|155130.6|155557.7|155448.2|155048.2|154958.2|7850
1637172000000|2021-11-17 18:00:00|155220.9|155130.9|155043.1|154953.1|155293.2|155171.5|154951.8|154839.4|6411
1637175600000|2021-11-17 19:00:00|155043.6|154953.6|155083.8|154993.8|155334.6|155233.3|155028.1|154938.1|6199
1637179200000|2021-11-17 20:00:00|155075.2|154985.2|154976.9|154846.9|155232.7|155139.4|154916.4|154794.9|6278
1637182800000|2021-11-17 21:00:00|154977.8|154847.8|155208|154908|155231.8|154931.8|154814.1|154592.2|3234
1637186400000|2021-11-17 22:00:00|155218.1|154918.1|155150.5|154850.5|155295.7|154995.7|154987.3|154687.3|2890
1637190000000|2021-11-17 23:00:00|155148.3|154848.3|155059.2|154759.2|155269.8|154969.8|154996.8|154696.8|5699
1637193600000|2021-11-18 00:00:00|155044.3|154744.3|154953.8|154823.8|155059.7|154828.2|154840.5|154652.2|3877
1637197200000|2021-11-18 01:00:00|154954.9|154824.9|154919.6|154789.6|155037.7|154870.3|154842|154712|5867
1637200800000|2021-11-18 02:00:00|154917.2|154787.2|154770.4|154640.4|154947.1|154817.1|154754.5|154624.5|4521
1637204400000|2021-11-18 03:00:00|154769.5|154639.5|154756.6|154626.6|154831.4|154718|154695.5|154565.5|3022
1637208000000|2021-11-18 04:00:00|154757.7|154627.7|154710.9|154580.9|154800.4|154670.4|154686.1|154556.1|4457
1637211600000|2021-11-18 05:00:00|154709|154579|154799.3|154669.3|154898.6|154768.6|154696.8|154566.8|5015
1637215200000|2021-11-18 06:00:00|154806.3|154676.3|154795.8|154665.8|154857.6|154727.6|154674|154544|4654
1637218800000|2021-11-18 07:00:00|154796.4|154666.4|154690.8|154600.8|154990.9|154860.9|154559.5|154441.8|7380
1637222400000|2021-11-18 08:00:00|154692.6|154602.6|155090.8|155000.8|155441|155327.9|154682.4|154592.4|8483
1637226000000|2021-11-18 09:00:00|155089.4|154999.4|155361.5|155271.5|155410.4|155320.4|154974.3|154884.3|7550
1637229600000|2021-11-18 10:00:00|155366.2|155276.2|155641.2|155511.2|155726.5|155636.5|155132.3|155032.5|6599
1637233200000|2021-11-18 11:00:00|155640.8|155510.8|155743.5|155653.5|155832.2|155726.9|155447.2|155357.2|7250
1637236800000|2021-11-18 12:00:00|155745.3|155655.3|156514.4|156384.4|156597.2|156467.2|155706.3|155616.3|7812
1637240400000|2021-11-18 13:00:00|156516.6|156386.6|157011.2|156881.2|157733.3|157603.3|156126.7|155977.4|9894
1637244000000|2021-11-18 14:00:00|157011.8|156881.8|156747.9|156617.9|157411.3|157281.3|155927|155797|9237
1637247600000|2021-11-18 15:00:00|156731.7|156601.7|156414.2|156284.2|157338.1|157208.1|156345.8|156232.8|10463
1637251200000|2021-11-18 16:00:00|156412.6|156282.6|156367.4|156237.4|156666.7|156551.5|156222.1|156118.9|8625
1637254800000|2021-11-18 17:00:00|156369.4|156239.4|156169.8|156079.8|156369.4|156245.6|155742.6|155612.6|8139
1637258400000|2021-11-18 18:00:00|156169.2|156079.2|156395.4|156265.4|156404.9|156286.2|156051.6|155921.6|6614
1637262000000|2021-11-18 19:00:00|156396.6|156266.6|156369.5|156239.5|156435.1|156307.1|156341.4|156212.6|4232
1637265600000|2021-11-18 20:00:00|156386.6|156256.6|156667.9|156537.9|156708.3|156578.3|156357.8|156227.8|6159
1637269200000|2021-11-18 21:00:00|156665.5|156535.5|156526.8|156396.8|156692|156562|156521.4|156277.1|4172
1637272800000|2021-11-18 22:00:00|156553.3|156253.3|156550.9|156250.9|156604|156306|156406.3|156106.3|3110
1637276400000|2021-11-18 23:00:00|156520.8|156220.8|156623.5|156323.5|156637|156346.6|156503.3|156203.3|4063
1637280000000|2021-11-19 00:00:00|156616.1|156316.1|156591.7|156461.7|156667.3|156499.2|156555|156316.1|3101
1637283600000|2021-11-19 01:00:00|156591.3|156461.3|156360.9|156141|156680.7|156548.4|156276.9|156106.6|6255
1637287200000|2021-11-19 02:00:00|156361.1|156142|156381.6|156251.6|156471|156274.5|156282.8|156115.9|8363
1637290800000|2021-11-19 03:00:00|156385.4|156255.4|156460.3|156330.3|156535.2|156398.5|156375.7|156225.4|5570
1637294400000|2021-11-19 04:00:00|156461.5|156331.5|156484.6|156354.6|156561.8|156382|156425.5|156274|6937
1637298000000|2021-11-19 05:00:00|156486.7|156356.7|156331.1|156201.1|156491.6|156361.6|156327.8|156197.8|4320
1637301600000|2021-11-19 06:00:00|156335.7|156205.7|155808.2|155678.2|156335.7|156205.7|155773.5|155643.5|4816
1637305200000|2021-11-19 07:00:00|155807|155677|156330.8|156200.8|156424.6|156311.3|155442.9|155312.9|7878
1637308800000|2021-11-19 08:00:00|156331.8|156201.8|156709.9|156579.9|156901.6|156785.1|156078.7|155988.7|8872
1637312400000|2021-11-19 09:00:00|156710.1|156580.1|157459.5|157329.5|157473.8|157343.8|156503.5|156411.9|10707
1637316000000|2021-11-19 10:00:00|157449.7|157319.7|157266.4|157136.4|157931.2|157801.2|157167.6|157077.6|10005
1637319600000|2021-11-19 11:00:00|157264.5|157134.5|157551.1|157421.1|157786.7|157675.7|157190.2|157100.2|8646
1637323200000|2021-11-19 12:00:00|157550.4|157420.4|157492.3|157402.3|157557.4|157441.6|157054.7|156964.7|8987
1637326800000|2021-11-19 13:00:00|157490.9|157400.9|157235.1|157105.1|157715.1|157585.1|156716.6|156586.6|9692
1637330400000|2021-11-19 14:00:00|157234.3|157104.3|156831.6|156741.6|157234.3|157112.4|156509.2|156392.6|10964
1637334000000|2021-11-19 15:00:00|156829.4|156739.4|157094.7|157004.7|157293.2|157203.2|156787.5|156690|9768
1637337600000|2021-11-19 16:00:00|157090.2|157000.2|157154|157064|157237.9|157140.2|156962.7|156853.8|7869
1637341200000|2021-11-19 17:00:00|157154.7|157064.7|157517.6|157387.6|157799.7|157669.7|157043.5|156913.5|7908
1637344800000|2021-11-19 18:00:00|157517.9|157387.9|157781.3|157651.3|157845|157727.7|157504.6|157382.3|8091
1637348400000|2021-11-19 19:00:00|157781.7|157651.7|157234.9|157104.9|157783.6|157653.6|157148.5|157031.4|6559
1637352000000|2021-11-19 20:00:00|157205.8|157075.8|157459.3|157329.3|157723.5|157593.5|157057.8|156927.8|8121
1637355600000|2021-11-19 21:00:00|157455|157325|157617.2|157317.2|157634.2|157435.7|157420.7|157199.5|1997
1637528400000|2021-11-21 21:00:00|157529.6|157174.6|157534.4|157179.4|157583.2|157228.2|157525.2|157170.2|161
1637532000000|2021-11-21 22:00:00|157381.7|157031.7|157308|157008|157400.5|157050.5|157304.9|156992.9|22
1637535600000|2021-11-21 23:00:00|157338.9|157038.9|157440.3|157140.3|157658.3|157358.3|157144.9|156844.9|7479
1637539200000|2021-11-22 00:00:00|157447.4|157147.4|157575.2|157275.2|157629.4|157406.1|157405|157125.3|7796
1637542800000|2021-11-22 01:00:00|157599.9|157299.9|157366|157144.2|157618.2|157382.2|157241.4|157023.4|4238
1637546400000|2021-11-22 02:00:00|157364.8|157149.5|157365.9|157153.3|157395.3|157223.6|157283.9|157044.4|3747
1637550000000|2021-11-22 03:00:00|157369.1|157147.1|157450.9|157194.1|157637.2|157452.1|157290.7|157080.3|4855
1637553600000|2021-11-22 04:00:00|157452.1|157199.5|157397.8|157267.8|157509.6|157326.1|157238.7|157031.3|6519
1637557200000|2021-11-22 05:00:00|157399.4|157269.4|157326.4|157196.4|157555|157376.9|157326.4|157159.9|7138
1637560800000|2021-11-22 06:00:00|157324.6|157194.6|157228|157098|157395|157234.9|157137.4|157004.2|6512
1637564400000|2021-11-22 07:00:00|157228.8|157098.8|157381.2|157291.2|157439.8|157324.2|156945.9|156838.9|7490
1637568000000|2021-11-22 08:00:00|157414.6|157324.6|158195.1|158105.1|158305.5|158215.5|157251.9|157161.9|9711
1637571600000|2021-11-22 09:00:00|158201.3|158111.3|157578.2|157488.2|158405.4|158315.4|157398.1|157288.2|8750
1637575200000|2021-11-22 10:00:00|157577.9|157487.9|157266.9|157176.9|157647.1|157557.1|157188.6|157098.6|7770
1637578800000|2021-11-22 11:00:00|157266.8|157176.8|157775.7|157685.7|157890.7|157800.7|157243|157153|6881
1637582400000|2021-11-22 12:00:00|157781.5|157691.5|157775.7|157685.7|157897.8|157807.8|157443.6|157353.6|7253
1637586000000|2021-11-22 13:00:00|157774.4|157684.4|157547.3|157457.3|157937.8|157847.8|157270.7|157152.7|9498
1637589600000|2021-11-22 14:00:00|157557.6|157467.6|157633.7|157543.7|158264.8|158174.8|157522.8|157432.8|11278
1637593200000|2021-11-22 15:00:00|157633.5|157543.5|157676.2|157586.2|157975.9|157885.9|157490|157400|9970
1637596800000|2021-11-22 16:00:00|157677.7|157587.7|157878.8|157788.8|157965.7|157875.7|157366.3|157270.3|9890
1637600400000|2021-11-22 17:00:00|157878.5|157788.5|158269.9|158179.9|158296.4|158206.4|157811.7|157721.7|7635
1637604000000|2021-11-22 18:00:00|158269.3|158179.3|158513|158423|158544.9|158454.9|158250.4|158160.4|6259
1637607600000|2021-11-22 19:00:00|158506.1|158416.1|158331.5|158241.5|158544.8|158454.8|158329.9|158239.9|5579
1637611200000|2021-11-22 20:00:00|158312|158222|158563.4|158473.4|158584.8|158494.8|158312|158222|6913
1637614800000|2021-11-22 21:00:00|158565.6|158475.6|158704.7|158463.7|158731.4|158539|158535.9|158363.6|3058
1637618400000|2021-11-22 22:00:00|158686.7|158475.9|158691.2|158391.2|158735.3|158478.8|158647.7|158354.6|1493
1637622000000|2021-11-22 23:00:00|158685.6|158385.6|158689.8|158389.8|158776.3|158476.3|158592.6|158292.6|2926
1637625600000|2021-11-23 00:00:00|158697.9|158397.9|158612.3|158482.3|158723.3|158516.7|158523.1|158306|3706
1637629200000|2021-11-23 01:00:00|158611|158481|158532.2|158402.2|158709.3|158501.3|158506.8|158369.6|5135
1637632800000|2021-11-23 02:00:00|158533.2|158403.2|158671.4|158541.4|158834.6|158674.9|158494.4|158362.6|5347
1637636400000|2021-11-23 03:00:00|158665.2|158535.2|158666.8|158536.8|158725.2|158595.2|158637.2|158497.8|3376
1637640000000|2021-11-23 04:00:00|158662.7|158532.7|158685.2|158555.2|158844.6|158669.2|158618.3|158466.6|3501
1637643600000|2021-11-23 05:00:00|158680.1|158550.1|158752.3|158622.3|158836.8|158742|158575.3|158445.3|4537
1637647200000|2021-11-23 06:00:00|158752.4|158622.4|158795|158665|158839.3|158723.9|158707.2|158612.7|4090
1637650800000|2021-11-23 07:00:00|158745.9|158655.9|158263.4|158173.4|158836.5|158746.5|158117.9|157955|9387
1637654400000|2021-11-23 08:00:00|158268.2|158178.2|158561.4|158431.4|158948.7|158858.7|158268.2|158178.2|10384
1637658000000|2021-11-23 09:00:00|158562.3|158432.3|158050.6|157960.6|158584.1|158475.6|157767.1|157637.1|9174
1637661600000|2021-11-23 10:00:00|158050.2|157960.2|157952.1|157862.1|158069.7|157979.7|157666.8|157555|7686
1637665200000|2021-11-23 11:00:00|157950.9|157860.9|158351|158261|158539.5|158449.5|157871.9|157781.9|9300
1637668800000|2021-11-23 12:00:00|158355.7|158265.7|159411.9|159321.9|159425.6|159335.6|158146.4|158056.4|9749
1637672400000|2021-11-23 13:00:00|159411.4|159321.4|158920.8|158830.8|159434.4|159342|158484.1|158394.1|9855
1637676000000|2021-11-23 14:00:00|158919.9|158829.9|158694|158604|158921.2|158831.2|158034.5|157904.5|10819
1637679600000|2021-11-23 15:00:00|158690.5|158600.5|158654.6|158564.6|159201.5|159085.2|158629.1|158539.1|10627
1637683200000|2021-11-23 16:00:00|158655.6|158565.6|158406.5|158316.5|159085.4|158979.8|158387.2|158272.8|10117
1637686800000|2021-11-23 17:00:00|158406.4|158316.4|158485.9|158395.9|158605.3|158515.3|158085.7|157995.7|8322
1637690400000|2021-11-23 18:00:00|158486.3|158396.3|158319|158229|158616.2|158526.2|158246.6|158156.6|7763
1637694000000|2021-11-23 19:00:00|158320.5|158230.5|158436.6|158346.6|158524.8|158429.4|158278.7|158188.7|6965
1637697600000|2021-11-23 20:00:00|158434.4|158344.4|158440|158350|158486.1|158396.1|158189.8|158099.8|7950
1637701200000|2021-11-23 21:00:00|158441.1|158351.1|158482|158182|158569.6|158476.5|158405.9|158163.6|3463
1637704800000|2021-11-23 22:00:00|158446.1|158146.1|158525.6|158225.6|158568.7|158268.7|158428.4|158131.3|1557
1637708400000|2021-11-23 23:00:00|158511|158211|158701.9|158401.9|158745.2|158445.2|158497.6|158197.6|5172
1637712000000|2021-11-24 00:00:00|158700.7|158400.7|158724|158594|158842.2|158639.4|158547.9|158342.8|4171
1637715600000|2021-11-24 01:00:00|158747.7|158538.3|158713.7|158497.5|158961.6|158676.3|158620.9|158445.6|8382
1637719200000|2021-11-24 02:00:00|158712.9|158497.8|158836.2|158612|158947.6|158751.5|158649.8|158458.3|8179
1637722800000|2021-11-24 03:00:00|158869.1|158618|158729|158599|159008.6|158807.5|158596|158465.1|5539
1637726400000|2021-11-24 04:00:00|158732.6|158602.6|158730.7|158600.7|158830.9|158713.6|158679.9|158550.4|4188
1637730000000|2021-11-24 05:00:00|158732.7|158602.7|158446.3|158316.3|158782.5|158634.8|158360.2|158209.6|4002
1637733600000|2021-11-24 06:00:00|158446.9|158316.9|158538.5|158408.5|158737.6|158607.6|158254.2|158124.2|4587
1637737200000|2021-11-24 07:00:00|158534.1|158404.1|158445.9|158315.9|158654.1|158524.1|158087.2|157990|7022
1637740800000|2021-11-24 08:00:00|158445.7|158315.7|158898.6|158808.6|158973.3|158850.9|158118.4|158013.2|8016
1637744400000|2021-11-24 09:00:00|158892.1|158802.1|158406.2|158316.2|159015.4|158925.4|158121.8|158031.8|7884
1637748000000|2021-11-24 10:00:00|158404|158314|158628.9|158538.9|158631.7|158541.7|158276.4|158186.4|6843
1637751600000|2021-11-24 11:00:00|158627.7|158537.7|158539.1|158449.1|158883.4|158753.4|158358.1|158268.1|6198
1637755200000|2021-11-24 12:00:00|158541.4|158451.4|158922|158832|159017.5|158927.5|158390.7|158300.7|7324
1637758800000|2021-11-24 13:00:00|158922.4|158832.4|159374.8|159284.8|159649.6|159530.4|158655.7|158536.6|8942
1637762400000|2021-11-24 14:00:00|159405.2|159275.2|159309.7|159179.7|159829.2|159707.6|159209.7|159119.7|10755
1637766000000|2021-11-24 15:00:00|159307.3|159177.3|159118.7|159028.7|159508.3|159395.5|158771.4|158681.4|9843
1637769600000|2021-11-24 16:00:00|159113.3|159023.3|158985.2|158895.2|159277.3|159187.3|158783|158693|7935
1637773200000|2021-11-24 17:00:00|158979.8|158889.8|159291.9|159201.9|159415.8|159325.8|158936|158846|5411
1637776800000|2021-11-24 18:00:00|159294.6|159204.6|159413.6|159125.5|159439.5|159229.1|159115.2|159025.2|4848
1637780400000|2021-11-24 19:00:00|159417.2|159120.4|159136.7|159046.7|159420.1|159203.2|158827.8|158715.8|7164
1637784000000|2021-11-24 20:00:00|159140.7|159050.7|158893.9|158803.9|159140.7|159050.7|158859.7|158769.7|5178
1637787600000|2021-11-24 21:00:00|158897.1|158807.1|158962.9|158832.9|159067.3|158888.5|158872.3|158728.3|3208
1637791200000|2021-11-24 22:00:00|159113|158813|158999.6|158699.6|159287.5|158987.5|158954.8|158654.8|875
1637794800000|2021-11-24 23:00:00|158991.4|158691.4|158960.7|158660.7|159053.2|158753.2|158776.9|158476.9|5344
1637798400000|2021-11-25 00:00:00|158961.5|158661.5|158961.4|158831.4|159215.1|158915.1|158798|158529.9|5405
1637802000000|2021-11-25 01:00:00|159001|158792.2|159042.8|158768.5|159189.3|158931.1|158807.5|158601.6|8736
1637805600000|2021-11-25 02:00:00|159041.1|158766.2|158936.3|158727.4|159199.6|159006.7|158792.3|158645.1|6942
1637809200000|2021-11-25 03:00:00|158938.1|158729.6|158883.4|158753.4|159069.5|158896.6|158833.9|158641|5643
1637812800000|2021-11-25 04:00:00|158883.2|158753.2|158906.4|158776.4|159005|158818.2|158833.2|158632.8|4003
1637816400000|2021-11-25 05:00:00|158902.9|158772.9|158877.4|158747.4|158993|158811.6|158850.4|158626|3906
1637820000000|2021-11-25 06:00:00|158877.8|158747.8|158831.4|158701.4|159042|158891.5|158701.1|158571.1|3861
1637823600000|2021-11-25 07:00:00|158826.4|158696.4|158385.3|158295.3|158841.1|158711.1|158196.9|158081.5|5563
1637827200000|2021-11-25 08:00:00|158388.7|158298.7|158521.3|158391.3|158613.5|158523.5|158256.1|158166.1|7013
1637830800000|2021-11-25 09:00:00|158521.9|158391.9|158224.5|158134.5|158711.6|158621.6|158205.7|158115.7|6042
1637834400000|2021-11-25 10:00:00|158225.4|158135.4|158518.2|158428.2|158658.8|158568.8|158219.8|158129.8|5332
1637838000000|2021-11-25 11:00:00|158518.1|158428.1|158493.7|158403.7|158685.3|158595.3|158390|158300|6228
1637841600000|2021-11-25 12:00:00|158493.2|158403.2|158921.8|158791.8|159023.5|158933.4|158489.8|158399.8|5500
1637845200000|2021-11-25 13:00:00|158923.8|158793.8|158713.8|158623.8|159010.5|158896.7|158685.5|158595.5|5642
1637848800000|2021-11-25 14:00:00|158713.6|158623.6|158605.9|158515.9|159146.1|159022.4|158598.4|158488.6|6951
1637852400000|2021-11-25 15:00:00|158611.4|158521.4|158994.8|158904.8|159084.8|158984.7|158607.7|158497.2|5996
1637856000000|2021-11-25 16:00:00|158990.9|158900.9|159173.7|159083.7|159243.5|159153.5|158923.2|158793.2|4363
1637859600000|2021-11-25 17:00:00|159168.6|159078.6|159313.1|159183.1|159333.5|159222.2|159154.3|159024.3|6350
1637863200000|2021-11-25 18:00:00|159311.5|159181.5|159295.8|159165.8|159438|159304.3|159263.5|159039.3|4899
1637866800000|2021-11-25 19:00:00|159295.9|159165.9|159359.9|159142.1|159369|159212.8|159217.1|159003.8|7227
1637870400000|2021-11-25 20:00:00|159360.3|159144.9|159524.2|159306.5|159556|159391.9|159250|159005.8|5237
1637874000000|2021-11-25 21:00:00|159523.7|159306|159872.3|159572.3|159916.4|159683.5|159465.9|159222.7|2743
1637877600000|2021-11-25 22:00:00|159873.5|159603|160459|160159|160546.5|160360.1|159873.5|159584.6|3588
1637881200000|2021-11-25 23:00:00|160452.8|160152.8|161481|161187.6|161535.5|161337.8|160301.7|160001.7|4720
1637884800000|2021-11-26 00:00:00|161481.5|161189.9|161227.9|160927.9|161865.1|161627.2|160890.9|160590.9|6044
1637888400000|2021-11-26 01:00:00|161240.9|160940.9|161385.8|161132.7|161491.5|161219.6|161081.3|160781.3|6663
1637892000000|2021-11-26 02:00:00|161366.8|161147.5|161798.2|161529.8|162131.4|161930.5|161299.5|161088|6214
1637895600000|2021-11-26 03:00:00|161795.4|161543.3|162257.9|162127.9|162373.7|162177|161658.2|161438.7|6923
1637899200000|2021-11-26 04:00:00|162268.4|162138.4|162421.3|162121.3|162508.5|162347.3|162197.3|161940.3|5172
1637902800000|2021-11-26 05:00:00|162418.1|162118.1|161616.5|161368.4|162469.9|162265.8|161501.5|161278.7|6270
1637906400000|2021-11-26 06:00:00|161611.4|161374.9|162244.8|161944.8|162477.9|162184.6|161371.7|161190.2|7044
1637910000000|2021-11-26 07:00:00|162250.8|161959.6|162865.1|162735.1|162968.4|162838.4|161952.9|161697.1|10174
1637913600000|2021-11-26 08:00:00|162870.4|162740.4|162763.7|162633.7|163776.6|163619.9|162741.7|162566.5|11282
1637917200000|2021-11-26 09:00:00|162764.2|162634.2|162819|162689|163176.7|163046.7|162362|162197.2|10311
1637920800000|2021-11-26 10:00:00|162822.9|162692.9|161977.1|161847.1|162896.7|162766.7|161973.2|161843.2|9043
1637924400000|2021-11-26 11:00:00|161976|161846|162196.3|162106.3|162694.3|162539.7|161733|161603|8657
1637928000000|2021-11-26 12:00:00|162211.5|162081.5|161456.1|161366.1|162236.2|162129.3|161110.2|160988.5|8521
1637931600000|2021-11-26 13:00:00|161455.3|161365.3|161853.1|161763.1|161953.4|161828.5|161258.8|161135.6|8875
1637935200000|2021-11-26 14:00:00|161849.3|161759.3|162311.1|162221.1|162744.4|162641.2|161842.6|161739.5|9648
1637938800000|2021-11-26 15:00:00|162308|162218|162288.3|162158.3|162570.8|162462.8|161797.3|161634.9|10519
1637942400000|2021-11-26 16:00:00|162295.8|162165.8|162402.2|162312.2|162655.5|162547.7|162229.7|162124|8884
1637946000000|2021-11-26 17:00:00|162405.2|162315.2|162578.9|162448.9|162631.4|162510.1|162121|161996.4|7381
1637949600000|2021-11-26 18:00:00|162584.9|162454.9|162832.1|162742.1|162919.2|162742.1|162569.2|162368.2|8020
1637953200000|2021-11-26 19:00:00|162869.7|162739.7|162786.7|162656.7|163138.2|162893.7|162495|162195|8140
1637956800000|2021-11-26 20:00:00|162782.6|162652.6|162877.2|162577.2|163044.4|162874.1|162639.5|162475|5517
1637960400000|2021-11-26 21:00:00|162916.9|162616.9|162991.6|162691.6|163247.3|162947.3|162854.1|162554.1|2874
1638133200000|2021-11-28 21:00:00|161854.3|161499.3|161885.5|161705.5|162125.8|161770.8|161792.5|161437.5|223
1638136800000|2021-11-28 22:00:00|162002.5|161647.5|162568.6|162268.6|162642.3|162342.3|161553.1|161253.1|2844
1638140400000|2021-11-28 23:00:00|162570.8|162270.8|161516.8|161216.8|162604.1|162304.1|161374.7|161086.3|5147
1638144000000|2021-11-29 00:00:00|161531.2|161231.2|161558|161267.4|161792.3|161492.3|160786.6|160575.4|7630
1638147600000|2021-11-29 01:00:00|161558.2|161264.2|161423.9|161123.9|161679.8|161379.8|161375.4|161075.4|7265
1638151200000|2021-11-29 02:00:00|161425.7|161125.7|161626.2|161326.2|161768.7|161468.7|161371.4|161071.4|6577
1638154800000|2021-11-29 03:00:00|161620|161320|161669|161369|161752.3|161452.3|161332.3|161032.3|5508
1638158400000|2021-11-29 04:00:00|161624.1|161324.1|161690.3|161393.3|161896.5|161596.5|161453|161153|5104
1638162000000|2021-11-29 05:00:00|161687|161420.5|161828.8|161563.9|162021.8|161772.6|161672.7|161374.4|5824
1638165600000|2021-11-29 06:00:00|161850.3|161561.4|161150.5|160910.1|161982.8|161718.6|160851.5|160651.3|9383
1638169200000|2021-11-29 07:00:00|161097.7|160967.7|161439.1|161309.1|161474.5|161344.5|160886.5|160736.8|9311
1638172800000|2021-11-29 08:00:00|161440.9|161310.9|161306.6|161176.6|161781.8|161691.8|161306.6|161176.6|9989
1638176400000|2021-11-29 09:00:00|161304.2|161174.2|161364.4|161274.4|161500.1|161410.1|161071.9|160981.9|8313
1638180000000|2021-11-29 10:00:00|161363.4|161273.4|161351|161261|161380.5|161290.5|160887.9|160797.9|7988
1638183600000|2021-11-29 11:00:00|161350.3|161260.3|161586.9|161496.9|161586.9|161496.9|161179.1|161089.1|7590
1638187200000|2021-11-29 12:00:00|161584.3|161494.3|161798.6|161708.6|161952.4|161862.4|161438.6|161348.6|7860
1638190800000|2021-11-29 13:00:00|161797.3|161707.3|161634.1|161544.1|162063|161973|161548.9|161458.9|8162
1638194400000|2021-11-29 14:00:00|161635.5|161545.5|161821.8|161731.8|161822.7|161732.7|161254.3|161164.3|10247
1638198000000|2021-11-29 15:00:00|161824.2|161734.2|162248.5|162158.5|162366|162276|161755.5|161665.5|10534
1638201600000|2021-11-29 16:00:00|162250.4|162160.4|162043.1|161953.1|162345.9|162255.9|161878.7|161788.7|9571
1638205200000|2021-11-29 17:00:00|162042.7|161952.7|161549.8|161459.8|162061.5|161971.5|161478|161388|6238
1638208800000|2021-11-29 18:00:00|161551.7|161461.7|161767.4|161677.4|161873.6|161783.6|161462.3|161372.3|6071
1638212400000|2021-11-29 19:00:00|161767.8|161677.8|161767.5|161467.5|161959.9|161869.9|161437|161290.5|5631
1638216000000|2021-11-29 20:00:00|161774.6|161474.6|161798.8|161708.8|161843.3|161742.4|161315.6|161168.5|5921
1638219600000|2021-11-29 21:00:00|161806|161716|161679.9|161379.9|161955.2|161819.4|161566.8|161299.6|3380
1638223200000|2021-11-29 22:00:00|161655.7|161361.6|161521.7|161221.7|161655.7|161376.8|161429.1|161129.1|1612
1638226800000|2021-11-29 23:00:00|161490.7|161190.7|161473.5|161173.5|161559|161259|161387.9|161087.9|2904
1638230400000|2021-11-30 00:00:00|161489.1|161189.1|161542.1|161311.5|161600.1|161407.7|161372.4|161089.1|5911
1638234000000|2021-11-30 01:00:00|161544.1|161305.7|161358.3|161268.3|161554.8|161399|161334.3|161176.8|6705
1638237600000|2021-11-30 02:00:00|161357.4|161267.4|161216.6|161126.6|161435.6|161293.8|161188.9|161018.8|4057
1638241200000|2021-11-30 03:00:00|161220|161130|161245.8|161155.8|161309|161155.8|161166|160967|4014
1638244800000|2021-11-30 04:00:00|161241.3|161151.3|161229.1|161139.1|161310|161185.4|161197|160980|4099
1638248400000|2021-11-30 05:00:00|161229.9|161139.9|162157.2|161912.4|162164|161971.3|161207|161117|7998
1638252000000|2021-11-30 06:00:00|162105.8|161975.8|162021.5|161931.5|162596|162437|161856.9|161766.9|7523
1638255600000|2021-11-30 07:00:00|162018.2|161928.2|161320|161230|162252|162162|161150.2|161060.2|10109
1638259200000|2021-11-30 08:00:00|161314.1|161224.1|161504.6|161414.6|161797.2|161707.2|160885.2|160795.2|10099
1638262800000|2021-11-30 09:00:00|161504.8|161414.8|161448.2|161358.2|161730.3|161640.3|161288.6|161198.6|9501
1638266400000|2021-11-30 10:00:00|161449.5|161359.5|161060.3|160970.3|161563|161473|160861.3|160771.3|8693
1638270000000|2021-11-30 11:00:00|161059.4|160969.4|160589.7|160499.7|161379.4|161289.4|160430|160340|8666
1638273600000|2021-11-30 12:00:00|160593.3|160503.3|160539.2|160449.2|160824.4|160734.4|160303.2|160213.2|8269
1638277200000|2021-11-30 13:00:00|160532.3|160442.3|160030.1|159940.1|160682.9|160592.9|159679.6|159589.6|8893
1638280800000|2021-11-30 14:00:00|160025.1|159935.1|159560|159470|160524.6|160434.6|159350|159260|10497
1638284400000|2021-11-30 15:00:00|159557.4|159467.4|160400.2|160310.2|160708.6|160618.6|158871.3|158781.3|12405
1638288000000|2021-11-30 16:00:00|160400|160310|160074.9|159984.9|160565.4|160475.4|159790.6|159700.6|11792
1638291600000|2021-11-30 17:00:00|160074.6|159984.6|159744.7|159654.7|160291.1|160201.1|159494|159404|9901
1638295200000|2021-11-30 18:00:00|159736|159646|159555.1|159465.1|159810|159720|159458.3|159368.3|7910
1638298800000|2021-11-30 19:00:00|159554.3|159464.3|159200.5|159110.5|159675.4|159585.4|159166|159076|7061
1638302400000|2021-11-30 20:00:00|159206.7|159116.7|159074.7|158984.7|159560.6|159470.6|159055.6|158965.6|7519
1638306000000|2021-11-30 21:00:00|159089.6|158999.6|158919.7|158789.7|159092.6|159002.6|158569|158479|4188
1638309600000|2021-11-30 22:00:00|159055.3|158755.3|159229.4|158929.4|159309.6|159009.6|159038.1|158738.1|3544
1638313200000|2021-11-30 23:00:00|159254.3|158954.3|159120.2|158820.2|159254.3|158954.3|158954.1|158654.1|7950
1638316800000|2021-12-01 00:00:00|159116.2|158816.2|158899.4|158660.4|159266.3|159117.5|158798.5|158606.7|7249
1638320400000|2021-12-01 01:00:00|158911.4|158656|158803.6|158713.6|158960.5|158776.7|158775.9|158600.8|6408
1638324000000|2021-12-01 02:00:00|158816.7|158726.7|158344.5|158214.5|158908.2|158726.8|158301.5|158145.3|4718
1638327600000|2021-12-01 03:00:00|158344.6|158214.6|158342.1|158094.5|158443.3|158249.9|158233|158033.5|4554
1638331200000|2021-12-01 04:00:00|158284.3|158154.3|158110.2|157980.2|158416.8|158201.4|158064.4|157906.4|3575
1638334800000|2021-12-01 05:00:00|158110.8|157980.8|158064.7|157974.7|158302|158111.4|158060|157906.5|3321
1638338400000|2021-12-01 06:00:00|158070.7|157980.7|158208.9|158118.9|158224.9|158134.9|157662.2|157487.4|7599
1638342000000|2021-12-01 07:00:00|158207.6|158117.6|158640.8|158550.8|158681.1|158591.1|158017.9|157873.9|10565
1638345600000|2021-12-01 08:00:00|158650.2|158560.2|158975.2|158885.2|159182.2|159092.2|158072.9|157982.9|11397
1638349200000|2021-12-01 09:00:00|158973.9|158883.9|158967.1|158877.1|159113.1|159023.1|158392.6|158302.6|10586
1638352800000|2021-12-01 10:00:00|158964.4|158874.4|158942.7|158852.7|159285.4|159195.4|158553.6|158463.6|10134
1638356400000|2021-12-01 11:00:00|158941.3|158851.3|157998.9|157908.9|158941.3|158851.3|157993.4|157903.4|9237
1638360000000|2021-12-01 12:00:00|158000.1|157910.1|158249.7|158159.7|158390.9|158300.9|157709.3|157619.3|9859
1638363600000|2021-12-01 13:00:00|158246.7|158156.7|157675.6|157585.6|158354.8|158264.8|157617.2|157527.2|10727
1638367200000|2021-12-01 14:00:00|157662.2|157572.2|158023.2|157933.2|158089.4|157999.4|157418|157328|10034
1638370800000|2021-12-01 15:00:00|158029.7|157939.7|158327.2|158237.2|158418.6|158328.6|157801.3|157711.3|11599
1638374400000|2021-12-01 16:00:00|158325.6|158235.6|159187|159097|159303.4|159213.4|158262.7|158172.7|10780
1638378000000|2021-12-01 17:00:00|159190|159100|159798.6|159708.6|159801.1|159711.1|159183.7|159093.7|7859
1638381600000|2021-12-01 18:00:00|159798.1|159708.1|160093|160003|160341.6|160251.6|159722.4|159632.4|9336
1638385200000|2021-12-01 19:00:00|160087.5|159997.5|160187.8|160097.8|160348.6|160258.6|159922.9|159832.9|8815
1638388800000|2021-12-01 20:00:00|160189.1|160099.1|160557.9|160467.9|160592.7|160502.7|160019.6|159929.6|8248
1638392400000|2021-12-01 21:00:00|160565.3|160475.3|160552.3|160462.3|160577|160487|160492.2|160402.2|1296
1638396000000|2021-12-01 22:00:00|160542.5|160242.5|160571.3|160271.3|160624.6|160356|160355.1|160055.1|2381
1638399600000|2021-12-01 23:00:00|160611.2|160311.2|160426.6|160126.6|160616.5|160316.5|160247.3|159947.3|4490
1638403200000|2021-12-02 00:00:00|160402.2|160102.2|160496.8|160196.8|160542.2|160242.2|160229.1|159929.1|6038
1638406800000|2021-12-02 01:00:00|160498.1|160198.1|159855.1|159765.1|160560.7|160350.7|159846.8|159695.8|6262
1638410400000|2021-12-02 02:00:00|159853.2|159763.2|160145.9|160055.9|160244.3|160072.6|159853.1|159732|6841
1638414000000|2021-12-02 03:00:00|160142.3|160052.3|160608.2|160337.3|160647.3|160349.7|160087.4|159943.8|3620
1638417600000|2021-12-02 04:00:00|160602.5|160335.8|160210.7|160120.7|160679.2|160494.2|159989.8|159828.8|9148
1638421200000|2021-12-02 05:00:00|160210|160120|159819.9|159729.9|160424.3|160257.3|159805.9|159591.7|8307
1638424800000|2021-12-02 06:00:00|159809.9|159719.9|159615.6|159525.6|160089.3|159981.8|159448.5|159358.5|8217
1638428400000|2021-12-02 07:00:00|159618|159528|159938.6|159848.6|160447.5|160357.5|159439.6|159349.6|10326
1638432000000|2021-12-02 08:00:00|159941.3|159851.3|158574.3|158484.3|160008.7|159918.7|158550.8|158460.8|10157
1638435600000|2021-12-02 09:00:00|158573.8|158483.8|158099.6|158009.6|158929.7|158839.7|158089.8|157999.8|9539
1638439200000|2021-12-02 10:00:00|158098.8|158008.8|158714.2|158624.2|158921.2|158831.2|158093.8|158003.8|10022
1638442800000|2021-12-02 11:00:00|158714.5|158624.5|158570.5|158480.5|158786.9|158696.9|158310.9|158220.9|9217
1638446400000|2021-12-02 12:00:00|158569.9|158479.9|158541.9|158451.9|159003.4|158913.4|158391.4|158301.4|10154
1638450000000|2021-12-02 13:00:00|158536.6|158446.6|158600.3|158510.3|158740.5|158650.5|158363.5|158273.5|9709
1638453600000|2021-12-02 14:00:00|158605.2|158515.2|158216.7|158126.7|158884.9|158794.9|158083|157993|11000
1638457200000|2021-12-02 15:00:00|158214.8|158124.8|158686.7|158596.7|158781.4|158691.4|157767.9|157677.9|11461
1638460800000|2021-12-02 16:00:00|158684.7|158594.7|158996.6|158906.6|159293.5|159203.5|158344.4|158254.4|11303
1638464400000|2021-12-02 17:00:00|159000.8|158910.8|159715.6|159625.6|159738.6|159648.6|158949.3|158859.3|9367
1638468000000|2021-12-02 18:00:00|159717.8|159627.8|159934.1|159844.1|160340.8|160250.8|159711.1|159621.1|9446
1638471600000|2021-12-02 19:00:00|159931.5|159841.5|159795.8|159705.8|159938.3|159848.3|159591.9|159501.9|7996
1638475200000|2021-12-02 20:00:00|159764.4|159674.4|159571|159481|159764.4|159674.4|159394.5|159304.5|8335
1638478800000|2021-12-02 21:00:00|159569.1|159479.1|159517.1|159217.1|159590.1|159500.1|159326|159207.1|4428
1638482400000|2021-12-02 22:00:00|159550.9|159250.9|159563.7|159263.7|159709.7|159409.7|159484.5|159184.5|1659
1638486000000|2021-12-02 23:00:00|159562.3|159262.3|159594.3|159294.3|159644.7|159344.7|159452.6|159152.6|6054
1638489600000|2021-12-03 00:00:00|159577.4|159277.4|159677.8|159377.8|159826.2|159618.1|159311|159175|6052
1638493200000|2021-12-03 01:00:00|159681|159381|159675|159545|159806.6|159645.1|159423|159257.1|5082
1638496800000|2021-12-03 02:00:00|159726.9|159492.1|159731.8|159641.8|159822.4|159690.8|159644.1|159467.7|6542
1638500400000|2021-12-03 03:00:00|159732.3|159642.3|159733.7|159643.7|159829|159668.3|159677.7|159521|6203
1638504000000|2021-12-03 04:00:00|159731.8|159641.8|159660.2|159570.2|159778.2|159657.7|159654|159491|3468
1638507600000|2021-12-03 05:00:00|159659.1|159569.1|159407.5|159277.5|159781.1|159596.2|159347.2|159198.5|3485
1638511200000|2021-12-03 06:00:00|159405.6|159275.6|159853.3|159763.3|160031.8|159890.5|159267.5|159177.5|5350
1638514800000|2021-12-03 07:00:00|159852.8|159762.8|159687.5|159597.5|160330.2|160240.2|159665.5|159575.5|7667
1638518400000|2021-12-03 08:00:00|159693|159603|160359.7|160269.7|160459.2|160369.2|159638.9|159548.9|9358
1638522000000|2021-12-03 09:00:00|160350.4|160260.4|159913|159823|160655.5|160565.5|159862.2|159772.2|9104
1638525600000|2021-12-03 10:00:00|159903.4|159813.4|159967.6|159877.6|160116.4|160026.4|159673.4|159583.4|9276
1638529200000|2021-12-03 11:00:00|159963.3|159873.3|159277|159187|159971.7|159881.7|159126|159036|9295
1638532800000|2021-12-03 12:00:00|159275.2|159185.2|158953.3|158863.3|159293.2|159203.2|158718.4|158628.4|10276
1638536400000|2021-12-03 13:00:00|158959.2|158869.2|158756.2|158666.2|159439.6|159139.6|158033.7|157821.4|11071
1638540000000|2021-12-03 14:00:00|158760.6|158670.6|159827.4|159737.4|160006.6|159916.6|158756.4|158666.4|11983
1638543600000|2021-12-03 15:00:00|159829.6|159739.6|161068.1|160978.1|161256.9|161166.9|159818.1|159715.5|12166
1638547200000|2021-12-03 16:00:00|161060.3|160970.3|161367.7|161277.7|161526.6|161436.6|160608.8|160518.8|11759
1638550800000|2021-12-03 17:00:00|161365.2|161275.2|161180.6|161090.6|161425.7|161335.7|160857.1|160767.1|10057
1638554400000|2021-12-03 18:00:00|161180.4|161090.4|161005|160915|161231.4|161141.4|160681.8|160591.8|10223
1638558000000|2021-12-03 19:00:00|161006.9|160916.9|161211.2|161121.2|161220.2|161130.2|160776.3|160686.3|9236
1638561600000|2021-12-03 20:00:00|161212.3|161122.3|160691.1|160601.1|161250.7|161160.7|160640.1|160550.1|9386
1638565200000|2021-12-03 21:00:00|160692.4|160602.4|160978.2|160678.2|161055|160792|160664|160542.7|2232
1638738000000|2021-12-05 21:00:00|161161.5|160806.5|160876.2|160521.2|161212.5|160857.5|160866.4|160511.4|275
1638741600000|2021-12-05 22:00:00|160893.5|160538.5|160885.7|160585.7|160975.5|160672.7|160745.6|160445.6|1392
1638745200000|2021-12-05 23:00:00|160883.7|160583.7|160654.4|160564.4|160917.2|160617.2|160602.5|160427.9|2102
1638748800000|2021-12-06 00:00:00|160651.4|160561.4|160833.6|160564.9|160945.9|160760.6|160596|160450.7|7189
1638752400000|2021-12-06 01:00:00|160826.3|160526.3|160745.5|160494.4|160935.2|160708.1|160603.9|160412.8|5986
1638756000000|2021-12-06 02:00:00|160748.7|160493.4|160650.3|160350.3|160749.5|160558.9|160452|160232|3472
1638759600000|2021-12-06 03:00:00|160644.3|160344.3|160599.5|160299.5|160722.6|160464.6|160584.1|160284.1|2998
1638763200000|2021-12-06 04:00:00|160600|160300|160641.5|160341.5|160671.8|160371.8|160576.6|160279.6|3069
1638766800000|2021-12-06 05:00:00|160643.4|160343.4|160558|160308.9|160793.3|160493.3|160469|160281.2|3883
1638770400000|2021-12-06 06:00:00|160555.7|160310.5|160630|160540|160630.3|160540.3|160382.3|160274.6|4926
1638774000000|2021-12-06 07:00:00|160635.3|160545.3|160499.5|160409.5|160717.3|160627.3|160345.5|160255.5|6439
1638777600000|2021-12-06 08:00:00|160496.1|160406.1|159694.9|159604.9|160501.2|160411.2|159554.8|159464.8|6929
1638781200000|2021-12-06 09:00:00|159694.5|159604.5|159868.8|159778.8|159909.3|159819.3|159362.5|159272.5|9395
1638784800000|2021-12-06 10:00:00|159867.3|159777.3|159862.5|159772.5|160133.6|160043.6|159673.4|159583.4|7846
1638788400000|2021-12-06 11:00:00|159858.6|159768.6|159617.9|159527.9|159928.5|159838.5|159566.4|159476.4|7607
1638792000000|2021-12-06 12:00:00|159613.9|159523.9|159851.1|159761.1|159991.1|159901.1|159537.7|159447.7|8644
1638795600000|2021-12-06 13:00:00|159850.2|159760.2|159412.2|159322.2|159942.7|159852.7|159411.9|159321.9|9310
1638799200000|2021-12-06 14:00:00|159413.8|159323.8|159149.3|159059.3|159487.1|159397.1|158735.5|158645.5|10952
1638802800000|2021-12-06 15:00:00|159150.7|159060.7|158812.3|158722.3|159294.3|159204.3|158352.4|158262.4|11394
1638806400000|2021-12-06 16:00:00|158816.7|158726.7|159185.7|159095.7|159310.5|159220.5|158794.4|158704.4|11729
1638810000000|2021-12-06 17:00:00|159185.8|159095.8|159297.9|159207.9|159382.2|159292.2|159009.7|158919.7|9335
1638813600000|2021-12-06 18:00:00|159295.9|159205.9|159515.5|159425.5|159567.8|159477.8|159270.7|159180.7|8225
1638817200000|2021-12-06 19:00:00|159509.9|159419.9|159552.5|159462.5|159555.6|159465.6|159401.1|159311.1|8264
1638820800000|2021-12-06 20:00:00|159554.1|159464.1|159296.7|159206.7|159554.1|159464.1|159277.8|159187.8|7221
1638824400000|2021-12-06 21:00:00|159298|159208|159334.5|159034.5|159497.3|159295.2|159114.9|158814.9|3516
1638828000000|2021-12-06 22:00:00|159337.2|159037.2|159337.5|159037.5|159337.5|159037.5|159274.7|158974.7|9
1638831600000|2021-12-06 23:00:00|159218|158918|159257.2|158957.2|159431.7|159131.7|159168.2|158868.2|4315
1638835200000|2021-12-07 00:00:00|159261.9|158961.9|159553.5|159253.5|159673.4|159494.8|159261.9|158961.9|5358
1638838800000|2021-12-07 01:00:00|159554.4|159254.4|159383.4|159253.4|159627.5|159431|159325.5|159111.8|9413
1638842400000|2021-12-07 02:00:00|159403.6|159273.6|159384.6|159111.9|159575.7|159352.2|159307.7|159047.6|8582
1638846000000|2021-12-07 03:00:00|159395.9|159095.9|159156.7|159066.7|159524.9|159224.9|159076|158907.1|6217
1638849600000|2021-12-07 04:00:00|159156.8|159066.8|158987|158897|159238|159075.4|158903.1|158772.3|5219
1638853200000|2021-12-07 05:00:00|158985.8|158895.8|158673.8|158583.8|159004.3|158914.3|158666|158551.4|4760
1638856800000|2021-12-07 06:00:00|158675.7|158585.7|158807.3|158717.3|158833|158743|158665.6|158575.6|4309
1638860400000|2021-12-07 07:00:00|158802|158712|159000.1|158910.1|159037.6|158947.6|158436.2|158346.2|7926
1638864000000|2021-12-07 08:00:00|159002.2|158912.2|159638.5|159548.5|159735.1|159645.1|158766.8|158676.8|10088
1638867600000|2021-12-07 09:00:00|159633.1|159543.1|159797.4|159707.4|160067.4|159977.4|159519.4|159429.4|9584
1638871200000|2021-12-07 10:00:00|159797.3|159707.3|159565.8|159475.8|159957.2|159867.2|159446.5|159356.5|8092
1638874800000|2021-12-07 11:00:00|159566.5|159476.5|159529.3|159439.3|159589.8|159499.8|159328.5|159238.5|3648
1638738000000|2021-12-05 21:00:00|161161.5|160806.5|160876.2|160521.2|161212.5|160857.5|160866.4|160511.4|275
1638741600000|2021-12-05 22:00:00|160893.5|160538.5|160885.7|160585.7|160975.5|160672.7|160745.6|160445.6|1392
1638745200000|2021-12-05 23:00:00|160883.7|160583.7|160654.4|160564.4|160917.2|160617.2|160602.5|160427.9|2102
1638748800000|2021-12-06 00:00:00|160651.4|160561.4|160833.6|160564.9|160945.9|160760.6|160596|160450.7|7189
1638752400000|2021-12-06 01:00:00|160826.3|160526.3|160745.5|160494.4|160935.2|160708.1|160603.9|160412.8|5986
1638756000000|2021-12-06 02:00:00|160748.7|160493.4|160650.3|160350.3|160749.5|160558.9|160452|160232|3472
1638759600000|2021-12-06 03:00:00|160644.3|160344.3|160599.5|160299.5|160722.6|160464.6|160584.1|160284.1|2998
1638763200000|2021-12-06 04:00:00|160600|160300|160641.5|160341.5|160671.8|160371.8|160576.6|160279.6|3069
1638766800000|2021-12-06 05:00:00|160643.4|160343.4|160558|160308.9|160793.3|160493.3|160469|160281.2|3883
1638770400000|2021-12-06 06:00:00|160555.7|160310.5|160630|160540|160630.3|160540.3|160382.3|160274.6|4926
1638774000000|2021-12-06 07:00:00|160635.3|160545.3|160499.5|160409.5|160717.3|160627.3|160345.5|160255.5|6439
1638777600000|2021-12-06 08:00:00|160496.1|160406.1|159694.9|159604.9|160501.2|160411.2|159554.8|159464.8|6929
1638781200000|2021-12-06 09:00:00|159694.5|159604.5|159868.8|159778.8|159909.3|159819.3|159362.5|159272.5|9395
1638784800000|2021-12-06 10:00:00|159867.3|159777.3|159862.5|159772.5|160133.6|160043.6|159673.4|159583.4|7846
1638788400000|2021-12-06 11:00:00|159858.6|159768.6|159617.9|159527.9|159928.5|159838.5|159566.4|159476.4|7607
1638792000000|2021-12-06 12:00:00|159613.9|159523.9|159851.1|159761.1|159991.1|159901.1|159537.7|159447.7|8644
1638795600000|2021-12-06 13:00:00|159850.2|159760.2|159412.2|159322.2|159942.7|159852.7|159411.9|159321.9|9310
1638799200000|2021-12-06 14:00:00|159413.8|159323.8|159149.3|159059.3|159487.1|159397.1|158735.5|158645.5|10952
1638802800000|2021-12-06 15:00:00|159150.7|159060.7|158812.3|158722.3|159294.3|159204.3|158352.4|158262.4|11394
1638806400000|2021-12-06 16:00:00|158816.7|158726.7|159185.7|159095.7|159310.5|159220.5|158794.4|158704.4|11729
1638810000000|2021-12-06 17:00:00|159185.8|159095.8|159297.9|159207.9|159382.2|159292.2|159009.7|158919.7|9335
1638813600000|2021-12-06 18:00:00|159295.9|159205.9|159515.5|159425.5|159567.8|159477.8|159270.7|159180.7|8225
1638817200000|2021-12-06 19:00:00|159509.9|159419.9|159552.5|159462.5|159555.6|159465.6|159401.1|159311.1|8264
1638820800000|2021-12-06 20:00:00|159554.1|159464.1|159296.7|159206.7|159554.1|159464.1|159277.8|159187.8|7221
1638824400000|2021-12-06 21:00:00|159298|159208|159334.5|159034.5|159497.3|159295.2|159114.9|158814.9|3516
1638828000000|2021-12-06 22:00:00|159337.2|159037.2|159337.5|159037.5|159337.5|159037.5|159274.7|158974.7|9
1638831600000|2021-12-06 23:00:00|159218|158918|159257.2|158957.2|159431.7|159131.7|159168.2|158868.2|4315
1638835200000|2021-12-07 00:00:00|159261.9|158961.9|159553.5|159253.5|159673.4|159494.8|159261.9|158961.9|5358
1638838800000|2021-12-07 01:00:00|159554.4|159254.4|159383.4|159253.4|159627.5|159431|159325.5|159111.8|9413
1638842400000|2021-12-07 02:00:00|159403.6|159273.6|159384.6|159111.9|159575.7|159352.2|159307.7|159047.6|8582
1638846000000|2021-12-07 03:00:00|159395.9|159095.9|159156.7|159066.7|159524.9|159224.9|159076|158907.1|6217
1638849600000|2021-12-07 04:00:00|159156.8|159066.8|158987|158897|159238|159075.4|158903.1|158772.3|5219
1638853200000|2021-12-07 05:00:00|158985.8|158895.8|158673.8|158583.8|159004.3|158914.3|158666|158551.4|4760
1638856800000|2021-12-07 06:00:00|158675.7|158585.7|158807.3|158717.3|158833|158743|158665.6|158575.6|4309
1638860400000|2021-12-07 07:00:00|158802|158712|159000.1|158910.1|159037.6|158947.6|158436.2|158346.2|7926
1638864000000|2021-12-07 08:00:00|159002.2|158912.2|159638.5|159548.5|159735.1|159645.1|158766.8|158676.8|10088
1638867600000|2021-12-07 09:00:00|159633.1|159543.1|159797.4|159707.4|160067.4|159977.4|159519.4|159429.4|9584
1638871200000|2021-12-07 10:00:00|159797.3|159707.3|159565.8|159475.8|159957.2|159867.2|159446.5|159356.5|8092
1638874800000|2021-12-07 11:00:00|159566.5|159476.5|159529.3|159439.3|159589.8|159499.8|159328.5|159238.5|3648
1638878400000|2021-12-07 12:00:00|159399.1|159309.1|159787.2|159697.2|159815.4|159725.4|159086.9|158996.9|8570
1638882000000|2021-12-07 13:00:00|159783.6|159693.6|160117.4|160027.4|160440.8|160350.8|159514.5|159424.5|9392
1638885600000|2021-12-07 14:00:00|160119.4|160029.4|159477.4|159387.4|160134.8|160044.8|159443.5|159353.5|9990
1638889200000|2021-12-07 15:00:00|159477.1|159387.1|158864.7|158774.7|159500.1|159410.1|158758.8|158668.8|11048
1638892800000|2021-12-07 16:00:00|158859.5|158769.5|159109.1|159019.1|159228.1|159138.1|158658.6|158568.6|9984
1638896400000|2021-12-07 17:00:00|159103.6|159013.6|158794.5|158704.5|159139.7|159049.7|158764.6|158674.6|6496
1638900000000|2021-12-07 18:00:00|158790.1|158700.1|158909.1|158819.1|158995.1|158905.1|158759|158669|5718
1638903600000|2021-12-07 19:00:00|158909.4|158819.4|158966.4|158876.4|159071.5|158981.5|158903.5|158813.5|5444
1638907200000|2021-12-07 20:00:00|158989.5|158899.5|158617|158527|159068.3|158978.3|158613.1|158523.1|6544
1638910800000|2021-12-07 21:00:00|158615.3|158525.3|158535.9|158445.9|158667.4|158544.2|158523.9|158310.7|3212
1638914400000|2021-12-07 22:00:00|158519.4|158429.4|158984.8|158684.8|158989.3|158689.3|158467.3|158282|386
1638918000000|2021-12-07 23:00:00|159123.5|158823.5|158730.8|158430.8|159123.5|158823.5|158674.3|158374.3|1185
1638921600000|2021-12-08 00:00:00|158731.2|158431.2|158607.5|158517.5|158733.4|158615.1|158553.5|158332.4|5232
1638925200000|2021-12-08 01:00:00|158603|158513|158685.2|158595.2|158708|158603.9|158566.4|158405|5707
1638928800000|2021-12-08 02:00:00|158686.5|158596.5|158394.8|158304.8|158696.2|158606.2|158387.8|158297.8|4552
1638932400000|2021-12-08 03:00:00|158396.1|158306.1|158429.2|158339.2|158434.6|158344.6|158295.9|158116.9|5092
1638936000000|2021-12-08 04:00:00|158427.7|158337.7|158326.8|158236.8|158447.3|158357.3|158306.6|158216.6|3653
1638939600000|2021-12-08 05:00:00|158329.3|158239.3|158475.6|158385.6|158589.5|158451.5|158305.1|158215.1|3986
1638943200000|2021-12-08 06:00:00|158472.7|158382.7|158663.2|158573.2|158733.8|158611.2|158451.9|158361.9|5745
1638946800000|2021-12-08 07:00:00|158661.2|158571.2|158425.6|158335.6|158746.5|158656.5|158318.8|158228.8|7357
1638950400000|2021-12-08 08:00:00|158425|158335|157921.2|157831.2|158487.4|158397.4|157745|157655|9521
1638954000000|2021-12-08 09:00:00|157900.5|157810.5|158268.9|158178.9|158572.5|158482.5|157834.1|157744.1|8128
1638957600000|2021-12-08 10:00:00|158268.7|158178.7|158199.2|158109.2|158455.4|158365.4|157973.6|157883.6|8245
1638961200000|2021-12-08 11:00:00|158115.8|158025.8|157705|157615|158321.2|158231.2|157576.3|157486.3|9718
1638964800000|2021-12-08 12:00:00|157700|157610|157862.2|157772.2|158261.2|158171.2|157627.9|157537.9|9408
1638968400000|2021-12-08 13:00:00|157862.8|157772.8|157709.8|157619.8|158011.6|157921.6|157653|157563|9206
1638972000000|2021-12-08 14:00:00|157711.8|157621.8|157322.7|157232.7|158218|158128|157322.7|157232.7|9959
1638975600000|2021-12-08 15:00:00|157338.7|157248.7|157100.9|157010.9|157438.7|157348.7|156926.2|156836.2|10615
1638979200000|2021-12-08 16:00:00|157100|157010|157152.4|157062.4|157294.6|157204.6|156746|156656|8912
1638982800000|2021-12-08 17:00:00|157153.3|157063.3|157203|157113|157390.6|157300.6|156939.1|156849.1|6532
1638986400000|2021-12-08 18:00:00|157205.8|157115.8|157496.5|157406.5|157518.7|157428.7|157198.5|157108.5|5116
1638990000000|2021-12-08 19:00:00|157494|157404|157145.6|157055.6|157545.3|157455.3|157106|157016|6050
1638993600000|2021-12-08 20:00:00|157146.8|157056.8|157117.6|157027.6|157291.6|157201.6|157099.7|157009.7|4087
1638997200000|2021-12-08 21:00:00|157120.5|157030.5|157295.9|156995.9|157403.5|157103.5|157067.7|156902|3300
1639000800000|2021-12-08 22:00:00|157296|156996|157433.4|157133.4|157499|157199|157230.8|156930.8|735
1639004400000|2021-12-08 23:00:00|157343.8|157043.8|157252.2|156952.2|157443.7|157143.7|156973.1|156673.1|3987
1639008000000|2021-12-09 00:00:00|157285.8|156985.8|157527|157227|157591.3|157374|157183.9|156883.9|7396
1639011600000|2021-12-09 01:00:00|157531.2|157231.2|157359.7|157269.7|157594.5|157392.1|157308|157136.1|7447
1639015200000|2021-12-09 02:00:00|157358.1|157268.1|157444.3|157194.9|157486.4|157308.1|157266|157139.4|6717
1639018800000|2021-12-09 03:00:00|157390.7|157260.7|157326.9|157236.9|157501|157305.9|157280.1|157140.1|5593
1639022400000|2021-12-09 04:00:00|157323.4|157233.4|157322.1|157232.1|157423.4|157309.8|157252.8|157143.3|6594
1639026000000|2021-12-09 05:00:00|157322.2|157232.2|157313.5|157223.5|157451|157262.3|157232.1|157106.1|5767
1639029600000|2021-12-09 06:00:00|157322.9|157232.9|157331.4|157241.4|157522.2|157432.2|157277.7|157187.7|5279
1639033200000|2021-12-09 07:00:00|157328.9|157238.9|157201.4|157111.4|157616.3|157526.3|157083.6|156993.6|7314
1639036800000|2021-12-09 08:00:00|157202|157112|157304.1|157214.1|157333.8|157243.8|157027.1|156937.1|7594
1639040400000|2021-12-09 09:00:00|157304.2|157214.2|157923.8|157833.8|157936.1|157846.1|157299.3|157209.3|6270
1639044000000|2021-12-09 10:00:00|157925.5|157835.5|158024.3|157934.3|158367.2|158277.2|157870.8|157780.8|7272
1639047600000|2021-12-09 11:00:00|158025.1|157935.1|158933.3|158843.3|159134.8|159044.8|158012|157922|7998
1639051200000|2021-12-09 12:00:00|158934.6|158844.6|159378.5|159288.5|159414.5|159324.5|158705.2|158615.2|7812
1639054800000|2021-12-09 13:00:00|159378|159288|159313.6|159223.6|159541.1|159451.1|158838.3|158748.3|9745
1639058400000|2021-12-09 14:00:00|159317.1|159227.1|159740.7|159650.7|159922.4|159832.4|159025.8|158935.8|9510
1639062000000|2021-12-09 15:00:00|159731.5|159641.5|159719.7|159629.7|160120|160030|159634.6|159544.6|9193
1639065600000|2021-12-09 16:00:00|159717.4|159627.4|159671.4|159581.4|159808.8|159718.8|159322.3|159232.3|9458
1639069200000|2021-12-09 17:00:00|159680.8|159590.8|159653.3|159563.3|159837.8|159747.8|159630.1|159540.1|7406
1639072800000|2021-12-09 18:00:00|159659.8|159569.8|159703.7|159613.7|159987.6|159897.6|159655.6|159565.6|5866
1639076400000|2021-12-09 19:00:00|159704.1|159614.1|160032.4|159942.4|160155.3|160065.3|159684.4|159594.4|5374
1639080000000|2021-12-09 20:00:00|160029.3|159939.3|159672.4|159582.4|160033.4|159943.4|159527.8|159437.8|6643
1639083600000|2021-12-09 21:00:00|159676.6|159586.6|159634.6|159334.6|160034.3|159842.5|159624.2|159324.2|3060
1639087200000|2021-12-09 22:00:00|159648.9|159348.9|159648.9|159348.9|159648.9|159348.9|159648.9|159348.9|1
1639090800000|2021-12-09 23:00:00|159634.8|159334.8|159723.1|159423.1|159798.9|159498.9|159591.1|159291.1|718
1639094400000|2021-12-10 00:00:00|159694.5|159394.5|159993.2|159732.9|160015.4|159804.4|159629.4|159329.4|5319
1639098000000|2021-12-10 01:00:00|159993.8|159721.8|159672.1|159582.1|160114.3|159969.8|159604.4|159413.7|6732
1639101600000|2021-12-10 02:00:00|159671.7|159581.7|159977|159887|160006.8|159916.8|159581.8|159383.1|5243
1639105200000|2021-12-10 03:00:00|159976.2|159886.2|159910.3|159820.3|160042.9|159917.5|159828.7|159728.5|4380
1639108800000|2021-12-10 04:00:00|159908.8|159818.8|159995.5|159905.5|160029.7|159939.7|159906|159816|3848
1639112400000|2021-12-10 05:00:00|159992.2|159902.2|160070.9|159980.9|160117.1|160027.1|159954.5|159864.5|5017
1639116000000|2021-12-10 06:00:00|160071.1|159981.1|159888.1|159798.1|160078.4|159988.4|159832|159742|4796
1639119600000|2021-12-10 07:00:00|159887.4|159797.4|160463.3|160373.3|160938.4|160848.4|159856.2|159766.2|9716
1639123200000|2021-12-10 08:00:00|160459.7|160369.7|160619.1|160529.1|160633.7|160543.7|160126.4|160036.4|8812
1639126800000|2021-12-10 09:00:00|160618.9|160528.9|160198.3|160108.3|160738.9|160648.9|160082.9|159875|7847
1639130400000|2021-12-10 10:00:00|160201|160111|159707.4|159617.4|160418|160328|159618.2|159528.2|7762
1639134000000|2021-12-10 11:00:00|159691.3|159601.3|159915.4|159825.4|159926.4|159836.4|159372.5|159282.5|7592
1639137600000|2021-12-10 12:00:00|159914.6|159824.6|160243.5|160153.5|160254.4|160164.4|159783|159693|7116
1639141200000|2021-12-10 13:00:00|160251.3|160161.3|159298.9|159208.9|160269.6|160179.6|158742.7|158580.1|10268
1639144800000|2021-12-10 14:00:00|159304.9|159214.9|159741.5|159651.5|159841.6|159751.6|159032.9|158942.9|10441
1639148400000|2021-12-10 15:00:00|159740.4|159650.4|159943.4|159853.4|159959.8|159869.8|159213.7|159123.7|9691
1639152000000|2021-12-10 16:00:00|159943.1|159853.1|159913.7|159823.7|160335.2|160245.2|159485.3|159395.3|9182
1639155600000|2021-12-10 17:00:00|159907.1|159817.1|159802.3|159712.3|159936.7|159846.7|159797.5|159707.5|6661
1639159200000|2021-12-10 18:00:00|159803.1|159713.1|160092.4|160002.4|160126.8|160036.8|159665.5|159575.5|5728
1639162800000|2021-12-10 19:00:00|160088.6|159998.6|160038.9|159948.9|160096.9|160006.9|159873.9|159783.9|4158
1639166400000|2021-12-10 20:00:00|160036|159946|159726.5|159636.5|160052.4|159962.4|159714.4|159624.4|4477
1639170000000|2021-12-10 21:00:00|159733.6|159643.6|159849.6|159597.9|159974.1|159799.2|159681|159511.7|2496
1639342800000|2021-12-12 21:00:00|159927.7|159572.7|159940.2|159585.2|159983.8|159628.8|159927.7|159572.7|80
1639346400000|2021-12-12 22:00:00|159928.2|159573.2|159775.1|159475.1|160003.1|159703.1|159640.8|159447.9|1014
1639350000000|2021-12-12 23:00:00|159775.9|159475.9|159742.9|159442.9|159794.4|159568.3|159611.4|159360.5|3513
1639353600000|2021-12-13 00:00:00|159744|159444|159635.7|159545.7|159810|159634.2|159559.1|159418.9|4144
1639357200000|2021-12-13 01:00:00|159636.2|159546.2|159650.1|159560.1|159766.6|159580.2|159598.7|159409.7|3820
1639360800000|2021-12-13 02:00:00|159647.2|159557.2|159655.1|159565.1|159776.3|159594.1|159625.3|159454.3|4103
1639364400000|2021-12-13 03:00:00|159647.5|159557.5|159638.5|159548.5|159756.5|159585.7|159567.1|159384.7|3544
1639368000000|2021-12-13 04:00:00|159637.1|159547.1|159681|159591|159683|159593|159566.6|159476.6|3573
1639371600000|2021-12-13 05:00:00|159680.7|159590.7|159838.7|159748.7|159956.3|159866.3|159663.6|159573.6|4757
1639375200000|2021-12-13 06:00:00|159836.7|159746.7|160391|160301|160403|160313|159627.9|159537.9|7230
1639378800000|2021-12-13 07:00:00|160386.6|160296.6|159687.8|159597.8|160711.2|160621.2|159633.7|159543.7|9098
1639382400000|2021-12-13 08:00:00|159671.4|159581.4|159561.6|159471.6|159762.3|159672.3|159318.9|159228.9|9369
1639386000000|2021-12-13 09:00:00|159561.1|159471.1|159914.6|159824.6|159970.4|159880.4|159526.9|159436.9|8643
1639389600000|2021-12-13 10:00:00|159915.4|159825.4|159372.6|159282.6|160197.8|160107.8|159230.4|159140.4|8554
1639393200000|2021-12-13 11:00:00|159372.5|159282.5|158796.6|158706.6|159508.6|159418.6|158726.2|158636.2|9193
1639396800000|2021-12-13 12:00:00|158793.4|158703.4|159511.8|159421.8|159523.5|159433.5|158784.9|158694.9|7812
1639400400000|2021-12-13 13:00:00|159511.9|159421.9|159907.6|159817.6|159936.3|159846.3|159248.5|159158.5|9302
1639404000000|2021-12-13 14:00:00|159909.5|159819.5|159422.4|159332.4|160029.6|159939.6|159391.2|159301.2|11193
1639407600000|2021-12-13 15:00:00|159421.2|159331.2|160183.1|160093.1|160229.1|160139.1|159413.1|159323.1|10805
1639411200000|2021-12-13 16:00:00|160184.4|160094.4|160065.1|159975.1|160451.1|160361.1|159989|159899|11414
1639414800000|2021-12-13 17:00:00|160067.7|159977.7|160167.8|160077.8|160255.3|160165.3|160009.8|159919.8|7937
1639418400000|2021-12-13 18:00:00|160165.2|160075.2|160095.3|160005.3|160297.2|160207.2|160022.3|159932.3|7597
1639422000000|2021-12-13 19:00:00|160092.6|160002.6|160164.1|160034.1|160356.9|160244.3|160092.5|160002.5|6885
1639425600000|2021-12-13 20:00:00|160148.7|160058.7|160237.5|160107.5|160264.3|160134.3|160084.3|159974.2|7347
1639429200000|2021-12-13 21:00:00|160236.5|160106.5|160327.7|160045|160364.5|160172.1|160075.1|159840.3|3668
1639432800000|2021-12-13 22:00:00|160326.9|160026.9|160277|159977|160443.7|160178.9|160144.3|159844.3|1526
1639436400000|2021-12-13 23:00:00|160276.2|159976.2|160195.3|159895.3|160577.2|160277.2|160053.5|159753.5|7454
1639440000000|2021-12-14 00:00:00|160213.8|159913.8|160389.3|160089.3|160425.6|160125.6|160151.9|159851.9|9867
1639443600000|2021-12-14 01:00:00|160381.4|160081.4|160388.6|160172.9|160457|160245.8|160229|159929|9016
1639447200000|2021-12-14 02:00:00|160352.2|160222.2|160426|160296|160494.3|160322.2|160304.7|160098.5|6201
1639450800000|2021-12-14 03:00:00|160422.7|160292.7|160515.7|160385.7|160781.9|160637.8|160358|160114.5|6756
1639454400000|2021-12-14 04:00:00|160501.1|160371.1|160536.9|160321.2|160740.4|160543.1|160396|160159.5|10664
1639458000000|2021-12-14 05:00:00|160550.5|160311.5|160577.8|160447.8|160660.1|160464|160441.2|160222|8041
1639461600000|2021-12-14 06:00:00|160577.1|160447.1|160322|160192|160669.2|160477.7|160300.8|160157.9|7418
1639465200000|2021-12-14 07:00:00|160333.9|160203.9|160481.3|160351.3|160576|160485.2|160305.8|160179.8|7504
1639468800000|2021-12-14 08:00:00|160471.2|160341.2|160427.4|160337.4|160480|160350|159907.6|159817.6|8570
1639472400000|2021-12-14 09:00:00|160426.1|160336.1|160821.7|160731.7|160903.3|160812.1|160416.6|160326.6|9230
1639476000000|2021-12-14 10:00:00|160826.1|160736.1|160490.2|160360.2|160995.6|160905.6|160346|160256|8196
1639479600000|2021-12-14 11:00:00|160490.3|160360.3|160014.3|159924.3|160569.3|160479.3|160002.2|159906.3|8869
1639483200000|2021-12-14 12:00:00|160014.4|159924.4|160510.4|160420.4|160747.4|160653.2|160013|159923|8486
1639486800000|2021-12-14 13:00:00|160509|160419|160798.5|160708.5|160898.2|160808.2|160259.2|160169.2|10381
1639490400000|2021-12-14 14:00:00|160798.1|160708.1|160345.8|160255.8|160986.7|160896.7|160205|160115|11460
1639494000000|2021-12-14 15:00:00|160341.3|160251.3|161201|161111|161326.5|161236.5|160341.1|160251.1|11092
1639497600000|2021-12-14 16:00:00|161204.1|161114.1|161438.1|161348.1|161535.5|161445.5|160920.1|160830.1|10357
1639501200000|2021-12-14 17:00:00|161441.8|161351.8|161637.1|161547.1|161725.4|161635.4|161360.4|161270.4|8188
1639504800000|2021-12-14 18:00:00|161637.3|161547.3|161255.7|161165.7|161760.9|161670.9|161194.7|161104.7|8756
1639508400000|2021-12-14 19:00:00|161257.7|161167.7|161419|161329|161462.2|161372.2|160989.4|160899.4|8671
1639512000000|2021-12-14 20:00:00|161420.9|161330.9|161025.8|160895.8|161431.3|161330.9|160924.2|160796.6|8217
1639515600000|2021-12-14 21:00:00|161024.2|160894.2|160982.1|160766.9|161049.5|160921.6|160891.7|160685|5046
1639519200000|2021-12-14 22:00:00|161042.4|160742.4|161377.7|161077.7|161591.2|161291.2|161020.4|160720.4|252
1639522800000|2021-12-14 23:00:00|161307.4|161007.4|161190.2|160890.2|161312.8|161012.8|161144.7|160844.7|1802
1639526400000|2021-12-15 00:00:00|161165.5|160865.5|161048.4|160794|161455.6|161155.6|160928.2|160722.7|8259
1639530000000|2021-12-15 01:00:00|161061.3|160783.4|161069.7|160769.7|161350.5|161050.5|160994.5|160721.3|7007
1639533600000|2021-12-15 02:00:00|161069.9|160769.9|161058.9|160758.9|161097.9|160851|160981|160708.5|5762
1639537200000|2021-12-15 03:00:00|161056.8|160756.8|161006.1|160756.1|161122.5|160890.5|160999.3|160728.8|5853
1639540800000|2021-12-15 04:00:00|161014.2|160748.8|160889.6|160759.6|161038.3|160850.4|160837|160671.7|6165
1639544400000|2021-12-15 05:00:00|160888.9|160758.9|160900.1|160770.1|160953.7|160787.8|160847.8|160676.4|5137
1639548000000|2021-12-15 06:00:00|160899.9|160769.9|160926.5|160796.5|160989.1|160827.7|160813.6|160613|7127
1639551600000|2021-12-15 07:00:00|160932|160802|161500.7|161370.7|161605.3|161440.8|160903.3|160793|8578
1639555200000|2021-12-15 08:00:00|161461.9|161331.9|161788.8|161698.8|161880.5|161790.5|161315|161204.1|8998
1639558800000|2021-12-15 09:00:00|161785.9|161695.9|161648.5|161558.5|161915.7|161825.7|161433.6|161313.5|8944
1639562400000|2021-12-15 10:00:00|161648.6|161558.6|162440.3|162350.3|162482.6|162378.8|161648.6|161558.6|8523
1639566000000|2021-12-15 11:00:00|162436.3|162346.3|161999.4|161909.4|162466.9|162368.8|161776.6|161528.9|8246
1639569600000|2021-12-15 12:00:00|161999.1|161909.1|161617.3|161527.3|162038.6|161948.6|161507.4|161417.4|8048
1639573200000|2021-12-15 13:00:00|161621.2|161531.2|161497.4|161407.4|161907.2|161817.2|161463.9|161340.5|9334
1639576800000|2021-12-15 14:00:00|161496.2|161406.2|161899|161809|161964.7|161874.7|161483|161393|10337
1639580400000|2021-12-15 15:00:00|161900.1|161810.1|161826.7|161736.7|161970.8|161880.8|161672.5|161582.5|10378
1639584000000|2021-12-15 16:00:00|161831.7|161741.7|162007.4|161877.4|162445.5|162355.5|161720.2|161630.2|9559
1639587600000|2021-12-15 17:00:00|162002.4|161872.4|161998.3|161908.3|162097.4|161967.4|161694.5|161604.5|8142
1639591200000|2021-12-15 18:00:00|161999.3|161909.3|161971.8|161671.8|162205|162110.1|161952.1|161652.1|7184
1639594800000|2021-12-15 19:00:00|162007.1|161707.1|160949.8|160819.8|162818.9|162626.9|160827|160697|12330
1639598400000|2021-12-15 20:00:00|160951.4|160821.4|159789.7|159659.7|161112|160982|159602.8|159480|11576
1639602000000|2021-12-15 21:00:00|159785|159655|159843.9|159543.9|159892.2|159708.1|159560|159305.7|5165
1639605600000|2021-12-15 22:00:00|159809.9|159509.9|160060.5|159760.5|160123.5|159823.5|159754|159454|3879
1639609200000|2021-12-15 23:00:00|160071.9|159771.9|160112.5|159837.3|160141|159915.9|159973|159677.1|4979
1639612800000|2021-12-16 00:00:00|160110.4|159835.5|160413.2|160283.2|160500|160319.5|160041.1|159822.9|6035
1639616400000|2021-12-16 01:00:00|160411.5|160281.5|160318.4|160188.4|160490.2|160308.1|160245.8|160047.9|5694
1639620000000|2021-12-16 02:00:00|160317.4|160187.4|160396.5|160190|160489.5|160297.4|160221.4|160062.6|6238
1639623600000|2021-12-16 03:00:00|160415.1|160177.4|160295.7|160165.7|160452|160249.4|160274.3|160056.7|5497
1639627200000|2021-12-16 04:00:00|160294.9|160164.9|160316.8|160186.8|160419.3|160219.1|160287.8|160049.5|4862
1639630800000|2021-12-16 05:00:00|160357.1|160143.3|160344.4|160214.4|160460.2|160279.1|160216.6|160042.7|5949
1639634400000|2021-12-16 06:00:00|160343.2|160213.2|160123.7|159993.7|160419.7|160233.7|159991.4|159774.6|6742
1639638000000|2021-12-16 07:00:00|160122.6|159992.6|159945|159855|160144.7|160037.7|159774.8|159644.8|9312
1639641600000|2021-12-16 08:00:00|159944.6|159854.6|159548|159418|159967.1|159855.2|159044.7|158924.3|9844
1639645200000|2021-12-16 09:00:00|159549.1|159419.1|159675.9|159585.9|160004.4|159903|159491.7|159376.8|8945
1639648800000|2021-12-16 10:00:00|159677.5|159587.5|159575.5|159485.5|159917.2|159827.2|159564.8|159474.8|8277
1639652400000|2021-12-16 11:00:00|159575.7|159485.7|159547|159417|159771.7|159681.7|159468.1|159378.1|7144
1639656000000|2021-12-16 12:00:00|159546.2|159416.2|159740.3|159650.3|160003.9|159718.6|159320|159221.3|10067
1639659600000|2021-12-16 13:00:00|159740.5|159650.5|159657.5|159567.5|159998.3|159898.5|159544.7|159454.7|11088
1639663200000|2021-12-16 14:00:00|159651.7|159561.7|160086.6|159996.6|160403.2|160313.2|159649.3|159559.3|11795
1639666800000|2021-12-16 15:00:00|160088.8|159998.8|159858.6|159768.6|160308.6|160218.6|159797.8|159707.8|11424
1639670400000|2021-12-16 16:00:00|159857.3|159767.3|159870.6|159780.6|160100.5|160010.5|159584.2|159494.2|9751
1639674000000|2021-12-16 17:00:00|159824.8|159734.8|159839.1|159749.1|160050|159960|159646.5|159556.5|8418
1639677600000|2021-12-16 18:00:00|159843.3|159753.3|159875|159785|159923.8|159833.8|159692.9|159602.9|7710
1639681200000|2021-12-16 19:00:00|159873.7|159783.7|159930.5|159840.5|160153.6|160034.7|159706.9|159616.9|8899
1639684800000|2021-12-16 20:00:00|159947.5|159857.5|159357.1|159227.1|160095.1|159996.7|159251.4|159105.8|10320
1639688400000|2021-12-16 21:00:00|159356.4|159226.4|159575.7|159275.7|159589|159289|159263.9|159050.2|5563
1639692000000|2021-12-16 22:00:00|159548.6|159248.6|159533.3|159233.3|159612.3|159312.3|159366.8|159066.8|1804
1639695600000|2021-12-16 23:00:00|159514.2|159214.2|159533.3|159233.3|159578.7|159278.7|159418.3|159118.3|4472
1639699200000|2021-12-17 00:00:00|159531.6|159231.6|159394.8|159094.8|159531.6|159231.6|159316.4|159016.4|5693
1639702800000|2021-12-17 01:00:00|159375.3|159075.3|159475.4|159175.4|159486.6|159186.6|159291.1|159002.7|7795
1639706400000|2021-12-17 02:00:00|159472.5|159172.5|159499|159199|159607.3|159307.3|159428.1|159128.1|9176
1639710000000|2021-12-17 03:00:00|159497.8|159197.8|159826.1|159526.1|159888.2|159617.4|159406.8|159127.5|6960
1639713600000|2021-12-17 04:00:00|159825.7|159525.7|159798.1|159528.3|159900.8|159600.8|159770.8|159470.8|5259
1639717200000|2021-12-17 05:00:00|159802.5|159522.4|159599.2|159469.2|159830.5|159578.4|159578.6|159434.7|5191
1639720800000|2021-12-17 06:00:00|159594.8|159464.8|159710.4|159580.4|159743.5|159613.5|159173.9|159029|7421
1639724400000|2021-12-17 07:00:00|159715.3|159585.3|159124|159034|159716.3|159586.3|159117.8|159027.8|8955
1639728000000|2021-12-17 08:00:00|159125.8|159035.8|158905.8|158815.8|159224.5|159134.5|158688.3|158578.7|9214
1639731600000|2021-12-17 09:00:00|158909|158819|158946.9|158856.9|159045.6|158955.6|158574.2|158465.9|9765
1639735200000|2021-12-17 10:00:00|158943|158853|159184.4|159094.4|159310.1|159220.1|158906.9|158816.9|7583
1639738800000|2021-12-17 11:00:00|159183|159093|158686.8|158596.8|159263.8|159173.8|158669.9|158579.9|8443
1639742400000|2021-12-17 12:00:00|158688.2|158598.2|158225.4|158135.4|158698.9|158608.9|158059.7|157969.7|9347
1639746000000|2021-12-17 13:00:00|158225.1|158135.1|158509.2|158419.2|158618.4|158528.4|158164|158074|9854
1639749600000|2021-12-17 14:00:00|158508.7|158418.7|158274.3|158184.3|158573.9|158483.9|158100.3|158010.3|10561
1639753200000|2021-12-17 15:00:00|158276.1|158186.1|158604.9|158514.9|158667.1|158568.4|158171.2|158081.2|10619
1639756800000|2021-12-17 16:00:00|158606.2|158516.2|158597.4|158507.4|158827.8|158737.8|158530.7|158440.7|10115
1639760400000|2021-12-17 17:00:00|158596.8|158506.8|158500.7|158410.7|158780.3|158690.3|158426.6|158336.6|8809
1639764000000|2021-12-17 18:00:00|158506.3|158416.3|158790.6|158700.6|158879.6|158789.6|158421.9|158318.1|6975
1639767600000|2021-12-17 19:00:00|158789.9|158699.9|158714.6|158584.6|159043.9|158936.1|158596.6|158466.6|6710
1639771200000|2021-12-17 20:00:00|158702.4|158572.4|159265|159135|159371.4|159241.4|158556.6|158449|9357
1639774800000|2021-12-17 21:00:00|159312.6|159102.3|159368.8|159068.8|159504|159289.8|159110.6|158815.4|8568
1639947600000|2021-12-19 21:00:00|159313.6|158963.6|159311.5|158956.5|159326.1|158971.1|158927.1|158572.1|11
1639951200000|2021-12-19 22:00:00|159306.7|158951.7|159422.6|159122.6|159540.6|159240.6|159114.5|158814.5|537
1639954800000|2021-12-19 23:00:00|159410.6|159110.6|159410.1|159110.1|159491.2|159191.2|159302.9|159087.1|2138
1639958400000|2021-12-20 00:00:00|159411.2|159111.2|159434.8|159134.8|159487|159187|159320.5|159022.4|9779
1639962000000|2021-12-20 01:00:00|159436.4|159136.4|159493.3|159193.3|159531.3|159241.6|159361.8|159068.2|7482
1639965600000|2021-12-20 02:00:00|159492.7|159192.7|159452.4|159152.4|159582.2|159377.7|159392|159097.8|7894
1639969200000|2021-12-20 03:00:00|159449.5|159149.5|159444.8|159144.8|159524.6|159224.6|159302.1|159037.5|7632
1639972800000|2021-12-20 04:00:00|159442.4|159142.4|159538.6|159408.6|159628.2|159432.6|159440|159140|5023
1639976400000|2021-12-20 05:00:00|159541.3|159411.3|159526.8|159396.8|159639.6|159430.9|159492.1|159292.9|4777
1639980000000|2021-12-20 06:00:00|159523.6|159393.6|159487.7|159357.7|159659.7|159497.1|159457.8|159295.9|6950
1639983600000|2021-12-20 07:00:00|159486.3|159356.3|158800.9|158670.9|159728.5|159598.5|158737.1|158607.1|10316
1639987200000|2021-12-20 08:00:00|158800.3|158670.3|158439.9|158309.9|159105.3|158990.7|158187.1|158080.6|10840
1639990800000|2021-12-20 09:00:00|158440|158310|158645|158555|158919.9|158815.4|158381|158251|10486
1639994400000|2021-12-20 10:00:00|158644.5|158554.5|158676.4|158586.4|158715.3|158625.3|158321.5|158219.2|10613
1639998000000|2021-12-20 11:00:00|158682.4|158592.4|158704.6|158614.6|158808.5|158718.5|158529.3|158439.3|8805
1640001600000|2021-12-20 12:00:00|158707.3|158617.3|158385.2|158295.2|158798.1|158700.3|158370.2|158280.2|9726
1640005200000|2021-12-20 13:00:00|158384.6|158294.6|157802.3|157712.3|158435.4|158332.9|157726.8|157636.8|11152
1640008800000|2021-12-20 14:00:00|157800.4|157710.4|157923.4|157793.4|158047|157917|157401.8|157303.6|12023
1640012400000|2021-12-20 15:00:00|157901.9|157771.9|157661.1|157571.1|157906.4|157812.8|157356.2|157264.1|11725
1640016000000|2021-12-20 16:00:00|157658.3|157568.3|157788.9|157698.9|158011.5|157908.6|157507.1|157417.1|9826
1640019600000|2021-12-20 17:00:00|157789.4|157699.4|158027|157897|158324|158194|157771.9|157658.7|8892
1640023200000|2021-12-20 18:00:00|158026.4|157896.4|157826.7|157736.7|158100.7|157978.2|157620.4|157530.4|9088
1640026800000|2021-12-20 19:00:00|157824.5|157734.5|158046.9|157956.9|158096.4|157983.4|157635.1|157545.1|8568
1640030400000|2021-12-20 20:00:00|158047.4|157957.4|158020.4|157890.4|158075.4|157970.7|157872.9|157742.9|8190
1640034000000|2021-12-20 21:00:00|158023.7|157893.7|157875.6|157575.6|158235.4|158128.5|157784.4|157484.4|5642
1640037600000|2021-12-20 22:00:00|157862.5|157562.5|157939.2|157639.2|157981.8|157681.8|157831.3|157531.3|1219
1640041200000|2021-12-20 23:00:00|157914.1|157614.1|157996.9|157696.9|158048.6|157748.6|157883.7|157583.7|4351
1640044800000|2021-12-21 00:00:00|157996.3|157696.3|158150.8|158020.8|158258.8|158031.1|157849.5|157549.5|6743
1640048400000|2021-12-21 01:00:00|158150.9|158020.9|158133.7|157833.7|158272.8|158081.1|157938.1|157739.6|6186
1640052000000|2021-12-21 02:00:00|158135|157835|158146.6|157846.6|158191.5|157937.9|158060.8|157760.8|5129
1640055600000|2021-12-21 03:00:00|158151.6|157851.6|158202.8|157902.8|158252.9|158007.6|158108.1|157808.1|5282
1640059200000|2021-12-21 04:00:00|158202.1|157902.1|158143.6|157843.6|158242.2|157980.8|158103.7|157803.7|4632
1640062800000|2021-12-21 05:00:00|158129.9|157829.9|158054.4|157754.4|158180.5|157927.8|157930.9|157685.9|7792
1640066400000|2021-12-21 06:00:00|158045.1|157764.9|157890.1|157760.1|158045.1|157816.6|157681|157520.5|7031
1640070000000|2021-12-21 07:00:00|157892.5|157762.5|158083.7|157993.7|158167.6|158043.2|157665|157550.8|9697
1640073600000|2021-12-21 08:00:00|158085.3|157995.3|158327|158237|158327.4|158237.4|157698.2|157568.2|10364
1640077200000|2021-12-21 09:00:00|158322.5|158232.5|158416.9|158326.9|158605|158515|158172|158082|9253
1640080800000|2021-12-21 10:00:00|158418.5|158328.5|158301|158211|158464.8|158374.8|158042.2|157933.7|8207
1640084400000|2021-12-21 11:00:00|158301.3|158211.3|158416.5|158326.5|158523.2|158433.2|158053.7|157963.7|8924
1640088000000|2021-12-21 12:00:00|158420.2|158330.2|158494.5|158404.5|158701.7|158611.7|158262.6|158172.6|8511
1640091600000|2021-12-21 13:00:00|158494.6|158404.6|158571.2|158481.2|158602.8|158512.8|158225.3|158135.3|9987
1640095200000|2021-12-21 14:00:00|158571.3|158481.3|158851.1|158761.1|158961.8|158871.8|158520.4|158430.4|10929
1640098800000|2021-12-21 15:00:00|158851.2|158761.2|158680.2|158590.2|159020.9|158930.9|158490.9|158400.9|10773
1640102400000|2021-12-21 16:00:00|158681.3|158591.3|158824.1|158734.1|159001.9|158911.9|158480.5|158390.5|10000
1640106000000|2021-12-21 17:00:00|158830.8|158740.8|158882.5|158792.5|158983.6|158883.2|158746.8|158656.8|8189
1640109600000|2021-12-21 18:00:00|158881.2|158791.2|158747.8|158657.8|158976.8|158886.8|158680.1|158590.1|7929
1640113200000|2021-12-21 19:00:00|158751.8|158661.8|158597.8|158507.8|158769.4|158678|158597.8|158507.8|6503
1640116800000|2021-12-21 20:00:00|158607.4|158517.4|158548.2|158418.2|158845|158755|158513.3|158409.8|7259
1640120400000|2021-12-21 21:00:00|158556.2|158426.2|158637.9|158337.9|158729.9|158539.2|158522.3|158337.9|4109
1640124000000|2021-12-21 22:00:00|158658.7|158358.7|158641.3|158341.3|158905.6|158605.6|158481.1|158181.1|90
1640127600000|2021-12-21 23:00:00|158590.7|158290.7|158730.8|158430.8|158845.5|158545.5|158573.7|158273.7|2807
1640131200000|2021-12-22 00:00:00|158732.6|158432.6|158852.7|158552.7|158880.2|158580.2|158595.1|158295.1|7464
1640134800000|2021-12-22 01:00:00|158852.9|158552.9|158773.6|158473.6|158878.3|158578.3|158692.1|158392.1|10443
1640138400000|2021-12-22 02:00:00|158778|158478|158971.5|158671.5|158990.4|158690.4|158710.3|158410.3|7813
1640142000000|2021-12-22 03:00:00|158967.5|158667.5|158988.7|158688.7|159083.4|158783.4|158897.6|158597.6|7350
1640145600000|2021-12-22 04:00:00|158988.4|158688.4|159032.4|158732.4|159108.6|158823|158891.5|158616.7|6241
1640149200000|2021-12-22 05:00:00|159034.7|158734.7|159034.8|158904.8|159116.6|158923.5|158969.1|158694.8|5963
1640152800000|2021-12-22 06:00:00|159034.3|158904.3|159166.6|159036.6|159311.5|159114|158998.2|158825|6452
1640156400000|2021-12-22 07:00:00|159174.8|159044.8|158724.9|158634.9|159232|159129.2|158690.3|158600.3|7619
1640160000000|2021-12-22 08:00:00|158730.4|158640.4|158855|158765|158951.3|158861.3|158451.4|158361.4|9095
1640163600000|2021-12-22 09:00:00|158855.5|158765.5|158909.4|158819.4|159028.3|158938.3|158729.4|158639.4|7103
1640167200000|2021-12-22 10:00:00|158908.1|158818.1|159037.7|158947.7|159155.8|159065.8|158764|158674|7617
1640170800000|2021-12-22 11:00:00|159036.9|158946.9|158942.7|158852.7|159180.2|159090.2|158898.2|158808.2|6053
1640174400000|2021-12-22 12:00:00|158946.4|158856.4|159131.1|159041.1|159212.5|159122.5|158704.4|158614.4|7522
1640178000000|2021-12-22 13:00:00|159140.6|159050.6|158998.4|158908.4|159218.2|159128.2|158864.4|158774.4|8892
1640181600000|2021-12-22 14:00:00|158998.3|158908.3|158864.5|158734.5|159119|159029|158354.4|158264.4|10122
1640185200000|2021-12-22 15:00:00|158866|158736|158535.5|158445.5|158924.3|158834.3|158358.9|158268.9|10020
1640188800000|2021-12-22 16:00:00|158529.6|158439.6|158234.7|158144.7|158543.6|158453.6|158099.3|158009.3|8525
1640192400000|2021-12-22 17:00:00|158237.4|158147.4|158223.9|158133.9|158290.6|158200.6|158146.7|158056.7|7179
1640196000000|2021-12-22 18:00:00|158226.3|158136.3|158118.1|158028.1|158236.4|158146.4|158055.2|157965.2|6428
1640199600000|2021-12-22 19:00:00|158120.4|158030.4|157901.2|157811.2|158134.8|158044.8|157885.5|157795.5|7099
1640203200000|2021-12-22 20:00:00|157899.3|157809.3|156910.8|156780.8|157959.2|157849.5|156853.1|156710.9|6751
1640206800000|2021-12-22 21:00:00|156909|156779|157233.2|156933.2|157365.2|157065.2|156814.3|156684.3|4228
1640210400000|2021-12-22 22:00:00|157223.1|156923.1|157465.3|157165.3|157684.4|157384.4|157223.1|156923.1|2297
1640214000000|2021-12-22 23:00:00|157446.6|157146.6|157356.5|157056.5|157569.3|157269.3|157132.1|156838.2|2409
1640217600000|2021-12-23 00:00:00|157299.7|156999.7|157393.1|157093.1|157480.6|157180.6|157171|156871|6040
1640221200000|2021-12-23 01:00:00|157390.8|157090.8|157392.1|157092.1|157479.6|157183.3|157351.1|157051.1|5242
1640224800000|2021-12-23 02:00:00|157396.1|157099.4|157262.2|156962.2|157490.5|157222.8|157219.7|156926.6|7614
1640228400000|2021-12-23 03:00:00|157261.7|156961.7|157366.6|157066.6|157488.8|157188.8|157216|156924.9|6866
1640232000000|2021-12-23 04:00:00|157361.7|157061.7|157371.2|157086.9|157434.1|157186.8|157282.1|157034.8|4549
1640235600000|2021-12-23 05:00:00|157360.9|157098.4|157288.3|157088.1|157391.8|157163.2|157209.3|156996|5105
1640239200000|2021-12-23 06:00:00|157295.1|157080.5|157417.8|157327.8|157459.5|157331.7|157223.4|157055.4|6303
1640242800000|2021-12-23 07:00:00|157438.9|157308.9|157456.6|157326.6|157506.9|157416.9|157150|157020|7054
1640246400000|2021-12-23 08:00:00|157461.7|157331.7|157952.9|157862.9|158227.1|158137.1|157273.1|157183.1|9150
1640250000000|2021-12-23 09:00:00|157953.5|157863.5|157483.4|157393.4|158125.8|158035.8|157481.3|157391.3|8532
1640253600000|2021-12-23 10:00:00|157484.1|157394.1|157296.3|157206.3|157636.5|157539.4|157122.7|157032.7|7363
1640257200000|2021-12-23 11:00:00|157295.2|157205.2|157241.2|157151.2|157351.3|157261.3|157124.6|157034.6|8531
1640260800000|2021-12-23 12:00:00|157240.8|157150.8|157382.9|157292.9|157601.3|157511.3|156994.2|156904.2|7974
1640264400000|2021-12-23 13:00:00|157379.1|157289.1|156884.9|156794.9|157489|157398.2|156791.1|156701.1|8774
1640268000000|2021-12-23 14:00:00|156889|156799|156358.9|156228.9|157069.1|156979.1|156339|156182.3|9924
1640271600000|2021-12-23 15:00:00|156347.5|156217.5|156393.7|156303.7|156607.8|156497.8|156208.8|156118.8|10394
1640275200000|2021-12-23 16:00:00|156390.7|156300.7|156383.7|156293.7|156579.8|156489.8|156344.4|156254.4|9500
1640278800000|2021-12-23 17:00:00|156395.4|156305.4|156358|156268|156503|156413|156258.3|156168.3|7774
1640282400000|2021-12-23 18:00:00|156357|156267|156383|156293|156426.5|156334.3|156336.2|156229.7|6523
1640286000000|2021-12-23 19:00:00|156367.4|156277.4|156222.1|156132.1|156367.4|156277.4|156209.4|156117.7|5637
1640289600000|2021-12-23 20:00:00|156221.7|156131.7|156512|156382|156532.1|156418.3|156219.3|156125.3|5469
1640293200000|2021-12-23 21:00:00|156502|156412|156634.3|156334.3|156891.9|156685.8|156496.6|156334.3|4101
1640296800000|2021-12-23 22:00:00|156664|156364|156702.8|156402.8|156753.9|156453.9|156495.6|156195.6|882
1640300400000|2021-12-23 23:00:00|156695.3|156395.3|156713|156413|156909.9|156664.6|156573.2|156273.2|2941
1640304000000|2021-12-24 00:00:00|156713.7|156413.7|156807.8|156507.8|156949.3|156650|156612.8|156312.8|4089
1640307600000|2021-12-24 01:00:00|156832.5|156532.5|156792.6|156492.6|156944|156714.9|156695.7|156395.7|3883
1640311200000|2021-12-24 02:00:00|156815.8|156515.8|156883.7|156583.7|156919.5|156619.5|156690.6|156390.6|2352
1640314800000|2021-12-24 03:00:00|156883.8|156583.8|156806.9|156517|156927.9|156664.8|156712.7|156412.7|2930
1640318400000|2021-12-24 04:00:00|156806.7|156520|156537.9|156248.3|156874.9|156611.1|156433.7|156179.8|2951
1640322000000|2021-12-24 05:00:00|156538.2|156216.2|156520.4|156266.1|156597.5|156403.3|156416.2|156184.3|2340
1640325600000|2021-12-24 06:00:00|156468.2|156338.2|156167.5|156037.5|156575.1|156431.9|156166|156036|7843
1640329200000|2021-12-24 07:00:00|156183.9|156053.9|156380.3|156250.3|156626|156496|156175.6|156029.8|7739
1640332800000|2021-12-24 08:00:00|156381.2|156251.2|156430.2|156300.2|156900.6|156611.5|156225.5|155977|8333
1640336400000|2021-12-24 09:00:00|156433.3|156303.3|155693.8|155563.8|156771|156500.2|155640.1|155510.1|7589
1640340000000|2021-12-24 10:00:00|155690|155560|155643.7|155513.7|155851.7|155721.7|155621.9|155491.9|1506
1640343600000|2021-12-24 11:00:00|155324.6|155194.6|155465|155335|155811.5|155511.5|155289.4|155155.3|4479
1640347200000|2021-12-24 12:00:00|155485.5|155355.5|155382.9|155252.9|155662.6|155416|155282.5|155123.4|3962
1640350800000|2021-12-24 13:00:00|155382.8|155252.8|155318.6|155064.5|155522.2|155316.4|155173.5|155032|4660
1640354400000|2021-12-24 14:00:00|155333|155063.9|155499.1|155199.1|155645.4|155345.4|155190.9|155027.9|5925
1640358000000|2021-12-24 15:00:00|155500.7|155200.7|155322.3|155192.3|155569.9|155326.2|155314.8|155073.8|4112
1640361600000|2021-12-24 16:00:00|155331.4|155201.4|155213.3|155083.3|155543.3|155243.3|155210.2|155007|3628
1640365200000|2021-12-24 17:00:00|155214.8|155084.8|155248.4|155118.4|155416.1|155227.6|155170.1|154996|3430
1640368800000|2021-12-24 18:00:00|155259.6|155129.6|155730.7|155430.7|155816.6|155516.6|155247|155040.4|2550
1640372400000|2021-12-24 19:00:00|155745.7|155445.7|155502.6|155202.6|155934.1|155634.1|155487.4|155187.4|2718
1640376000000|2021-12-24 20:00:00|155499.3|155199.3|155881.4|155581.4|156065.4|155765.4|155486.9|155186.9|1788
1640379600000|2021-12-24 21:00:00|155885.5|155585.5|155749.7|155449.7|156033.9|155733.9|155633|155333|710
1640552400000|2021-12-26 21:00:00|155902.8|155547.8|155717.6|155362.6|155904.6|155574.3|155717.6|155362.6|75
1640556000000|2021-12-26 22:00:00|155490.4|155135.4|155701.7|155401.7|155756.8|155456.8|155197.4|154897.4|608
1640559600000|2021-12-26 23:00:00|155676.1|155376.1|155710|155410|155977|155677|155614|155315.5|2869
1640563200000|2021-12-27 00:00:00|155715.7|155415.7|155705.2|155405.2|155973.8|155673.8|155621.1|155321.1|4860
1640566800000|2021-12-27 01:00:00|155729.8|155429.8|155541.6|155241.6|155869.6|155569.6|155492.5|155192.5|4388
1640570400000|2021-12-27 02:00:00|155540.7|155240.7|155502.9|155202.9|155558.8|155271|155450.2|155150.2|4804
1640574000000|2021-12-27 03:00:00|155500.9|155200.9|155517|155217|155557.6|155257.6|155451|155152.5|3704
1640577600000|2021-12-27 04:00:00|155517.2|155217.2|155558.7|155273.7|155572.3|155277.2|155433.5|155133.5|4734
1640581200000|2021-12-27 05:00:00|155565.3|155271.3|155599.4|155299.4|155637.3|155398.4|155437.6|155229.8|8105
1640584800000|2021-12-27 06:00:00|155605|155305|155570.9|155440.9|155642.2|155459.9|155395.4|155200.9|6729
1640588400000|2021-12-27 07:00:00|155572.6|155442.6|155295.2|155165.2|155797.2|155637.5|155284.9|155120.1|9655
1640592000000|2021-12-27 08:00:00|155293|155163|155204.3|155074.3|155366.8|155199|155128.9|154994|7448
1640595600000|2021-12-27 09:00:00|155204.8|155074.8|155310.8|155220.8|155439.3|155325.6|155049.7|154940|6873
1640599200000|2021-12-27 10:00:00|155310.7|155220.7|155450.6|155320.6|155528.4|155401|155129.6|155039.6|6502
1640602800000|2021-12-27 11:00:00|155462.9|155332.9|155320.4|155190.4|155490.5|155373.9|155256.1|155147.6|6265
1640606400000|2021-12-27 12:00:00|155320.6|155190.6|155313.6|155223.6|155412.4|155315.7|155277.8|155171.6|7211
1640610000000|2021-12-27 13:00:00|155307.9|155217.9|155228.8|155138.8|155343.5|155249.9|155139.1|155037.3|6504
1640613600000|2021-12-27 14:00:00|155228.5|155138.5|155513.3|155423.3|155612.7|155522.7|155226|155136|7712
1640617200000|2021-12-27 15:00:00|155514.7|155424.7|155378.8|155288.8|155596|155501.2|155279.6|155179.4|9109
1640620800000|2021-12-27 16:00:00|155377.9|155287.9|155293.5|155203.5|155438.6|155334.6|155283.9|155193.9|7387
1640624400000|2021-12-27 17:00:00|155296|155206|155349.5|155259.5|155369.3|155279.3|155240.5|155150.5|5553
1640628000000|2021-12-27 18:00:00|155346.4|155256.4|155359.7|155269.7|155435.7|155345.7|155319.8|155229.8|4819
1640631600000|2021-12-27 19:00:00|155361.4|155271.4|155706.2|155576.2|155730|155611.9|155344.8|155254.8|6492
1640635200000|2021-12-27 20:00:00|155695.6|155565.6|155490.3|155360.3|155793.4|155663.4|155418.2|155316.8|6186
1640638800000|2021-12-27 21:00:00|155487.4|155357.4|155588.7|155297|155656.9|155444.1|155435.5|155262.9|3877
1640642400000|2021-12-27 22:00:00|155547.4|155247.4|155573.5|155273.5|155616.9|155316.9|155386.5|155086.5|1466
1640646000000|2021-12-27 23:00:00|155529.9|155229.9|155593|155293|155628.7|155328.7|155496.6|155196.6|4819
1640649600000|2021-12-28 00:00:00|155604.9|155304.9|155567.8|155267.8|155839.1|155541.6|155508.5|155213.6|6628
1640653200000|2021-12-28 01:00:00|155568.1|155268.1|155728.1|155428.1|155751.8|155451.8|155564.2|155264.2|5168
1640656800000|2021-12-28 02:00:00|155728.5|155428.5|155658.4|155371.4|155843|155543|155580.9|155280.9|5330
1640660400000|2021-12-28 03:00:00|155638.5|155375.6|155697.1|155397.1|155733.5|155433.5|155637.8|155348.6|2974
1640664000000|2021-12-28 04:00:00|155698.3|155398.3|155712.6|155412.6|155735.8|155494|155620.3|155349.7|4070
1640667600000|2021-12-28 05:00:00|155708.3|155425.4|155603.5|155350.6|155757.6|155485.8|155541.1|155336.2|6569
1640671200000|2021-12-28 06:00:00|155602.4|155344.6|155502|155287.6|155773.8|155527.7|155279.3|155124.7|7804
1640674800000|2021-12-28 07:00:00|155503.1|155299.8|155605.9|155515.9|155671.6|155565.8|155255|155138.2|11200
1640678400000|2021-12-28 08:00:00|155602.5|155512.5|156151.6|156061.6|156202.2|156112.2|155577.2|155468.2|7977
1640682000000|2021-12-28 09:00:00|156154.2|156064.2|156642.1|156552.1|156724.2|156634.2|156108.9|156018.9|7027
1640685600000|2021-12-28 10:00:00|156631.3|156541.3|157521.1|157391.1|158037.1|157907.1|156565.8|156475.8|7578
1640689200000|2021-12-28 11:00:00|157523.8|157393.8|157660|157570|157894.9|157764.9|157480.8|157384.8|7349
1640692800000|2021-12-28 12:00:00|157660.3|157570.3|157408.1|157318.1|157729|157621.4|157237.3|157147.3|6813
1640696400000|2021-12-28 13:00:00|157409|157319|157774.5|157644.5|157807|157699.2|157207.7|157117.7|7432
1640700000000|2021-12-28 14:00:00|157774.6|157644.6|157721.9|157591.9|158419|158329|157601.6|157511.6|10124
1640703600000|2021-12-28 15:00:00|157715|157585|158039.1|157949.1|158295.8|158205.8|157626|157536|10230
1640707200000|2021-12-28 16:00:00|158044.7|157954.7|157368.6|157278.6|158073.9|157983.9|157335.3|157233|8527
1640710800000|2021-12-28 17:00:00|157369|157279|156896.9|156806.9|157409|157299.7|156887.2|156785.3|6940
1640714400000|2021-12-28 18:00:00|156887.7|156797.7|157573.8|157483.8|157763.1|157571.3|156885.3|156795.3|5893
1640718000000|2021-12-28 19:00:00|157572.4|157482.4|157887.5|157797.5|157926.1|157819.9|157556.9|157452.6|6518
1640721600000|2021-12-28 20:00:00|157900|157810|157942.6|157812.6|157978|157869.2|157852.5|157738.1|8145
1640725200000|2021-12-28 21:00:00|157931.6|157801.6|157854.6|157554.6|157999.7|157801.6|157713.5|157477.9|2900
1640728800000|2021-12-28 22:00:00|157822.9|157522.9|157863.2|157563.2|157863.2|157563.2|157822.9|157522.9|2
1640736000000|2021-12-29 00:00:00|157804.1|157504.1|157847.5|157547.5|157894.8|157594.8|157707.9|157407.9|5465
1640739600000|2021-12-29 01:00:00|157848.5|157548.5|158058.7|157758.7|158134.7|157834.7|157799|157499|5565
1640743200000|2021-12-29 02:00:00|158060.5|157760.5|158064.9|157764.9|158090.4|157790.4|157953.9|157670.8|3752
1640746800000|2021-12-29 03:00:00|158060.7|157760.7|158011.4|157731.9|158069.2|157809.8|157921|157677.8|5849
1640750400000|2021-12-29 04:00:00|158022.5|157722.5|158005.1|157779.8|158071.2|157860|157911.8|157631.5|6344
1640754000000|2021-12-29 05:00:00|158012.1|157769|157935.4|157635.4|158092.9|157859.5|157905.4|157625.4|4897
1640757600000|2021-12-29 06:00:00|157922.6|157622.6|157919.1|157789.1|158120.6|157917.1|157639.1|157399.5|8414
1640761200000|2021-12-29 07:00:00|157921.8|157791.8|157617.8|157527.8|158330|158200|157463|157333|8020
1640764800000|2021-12-29 08:00:00|157617.9|157527.9|157633|157543|157767.4|157656.9|157228.8|156964.3|8180
1640768400000|2021-12-29 09:00:00|157631.8|157541.8|158163.8|158073.8|158225.3|158135.3|157617.9|157527.9|7172
1640772000000|2021-12-29 10:00:00|158162|158072|158582.7|158492.7|158602.7|158512.7|158123.1|158033.1|7131
1640775600000|2021-12-29 11:00:00|158582.8|158492.8|158430|158340|158769.2|158679.2|158380.8|158290.8|7112
1640779200000|2021-12-29 12:00:00|158429.3|158339.3|158541.1|158411.1|158694.9|158604.9|158311.9|158221.9|7183
1640782800000|2021-12-29 13:00:00|158537.9|158407.9|159355.3|159265.3|159438|159348|158521.3|158391.3|8656
1640786400000|2021-12-29 14:00:00|159353.7|159263.7|159034.6|158904.6|159393.2|159303.2|158796.6|158706.6|9039
1640790000000|2021-12-29 15:00:00|159036.8|158906.8|159277.6|159187.6|159362.7|159272.7|158908.4|158772.1|9315
1640793600000|2021-12-29 16:00:00|159282.6|159192.6|159709.1|159619.1|159771.1|159681.1|159119.3|159029.3|8005
1640797200000|2021-12-29 17:00:00|159710.5|159620.5|159133.5|159043.5|159734.3|159644.3|159105.9|159015.9|8122
1640800800000|2021-12-29 18:00:00|159132.5|159042.5|159141.6|159051.6|159191.1|159096.7|159079.5|158989.5|5602
1640804400000|2021-12-29 19:00:00|159140.9|159050.9|159248.5|159158.5|159281.5|159191.5|159119.2|159022.7|5768
1640808000000|2021-12-29 20:00:00|159249.8|159159.8|159360.7|159270.7|159367.8|159277.8|159171.4|159075.2|5049
1640811600000|2021-12-29 21:00:00|159360.1|159270.1|159523.5|159223.5|159571.2|159393|159347.8|159148.5|2929
1640815200000|2021-12-29 22:00:00|159502.5|159202.5|159454|159154|159547.2|159247.2|159347.3|159047.3|2011
1640818800000|2021-12-29 23:00:00|159464.5|159164.5|159564.1|159264.1|159614.5|159314.5|159445.3|159145.3|3313
1640822400000|2021-12-30 00:00:00|159564.3|159264.3|159579.8|159279.8|159622.1|159322.1|159447.6|159147.6|8620
1640826000000|2021-12-30 01:00:00|159541.1|159241.1|159581.9|159295.1|159668.7|159369.5|159464.2|159212.4|8080
1640829600000|2021-12-30 02:00:00|159582|159295|159619.5|159336.7|159669.3|159450.7|159453.8|159168.5|6576
1640833200000|2021-12-30 03:00:00|159616.2|159316.2|159641.5|159341.5|159691|159442.1|159501.1|159273|7705
1640836800000|2021-12-30 04:00:00|159629.8|159329.8|159710.6|159410.6|159734.1|159434.1|159517.2|159217.2|8208
1640840400000|2021-12-30 05:00:00|159686.8|159386.8|159705.1|159575.1|159839|159640|159565.8|159313.2|5806
1640844000000|2021-12-30 06:00:00|159704.8|159574.8|159843.4|159713.4|159904.5|159774.5|159700.7|159570.7|5827
1640847600000|2021-12-30 07:00:00|159848.7|159718.7|159773.3|159683.3|160070.5|159980.5|159677.1|159563.9|6993
1640851200000|2021-12-30 08:00:00|159769.1|159679.1|160055.1|159965.1|160145.3|160055.3|159530.3|159428.9|7433
1640854800000|2021-12-30 09:00:00|160053|159963|159327.9|159237.9|160291|160201|159293.8|159203.8|7327
1640858400000|2021-12-30 10:00:00|159330.2|159240.2|159373.7|159283.7|159599.1|159481.7|159066.1|158976.1|7439
1640862000000|2021-12-30 11:00:00|159373|159283|159519.1|159429.1|159593|159494|159237.8|159147.8|6433
1640865600000|2021-12-30 12:00:00|159522.7|159432.7|158991.3|158901.3|159675.7|159585.7|158879.7|158789.7|7416
1640869200000|2021-12-30 13:00:00|158990.3|158900.3|159278.1|159188.1|159376.2|159272.5|158912.3|158818.7|8690
1640872800000|2021-12-30 14:00:00|159281.8|159191.8|159629.4|159499.4|159658.6|159563|159184.4|159094.4|9358
1640876400000|2021-12-30 15:00:00|159621.8|159491.8|159910.8|159820.8|159991.3|159901.3|159416|159326|9479
1640880000000|2021-12-30 16:00:00|159912.2|159822.2|159430.6|159340.6|159965.7|159875.7|159291.2|159201.2|8107
1640883600000|2021-12-30 17:00:00|159428.6|159338.6|159602.6|159512.6|159637.4|159528.5|159352.8|159262.8|6188
1640887200000|2021-12-30 18:00:00|159606.3|159516.3|159608|159518|159729.5|159622.6|159584.4|159480.4|5775
1640890800000|2021-12-30 19:00:00|159606|159516|159312.2|159222.2|159666.4|159576.4|159178.5|159064.5|5157
1640894400000|2021-12-30 20:00:00|159302.8|159212.8|159100.9|159010.9|159332.1|159222.2|159023.6|158914.9|5827
1640898000000|2021-12-30 21:00:00|159099.3|159009.3|159395|159095|159490.5|159190.5|158974.2|158844.2|3259
1640901600000|2021-12-30 22:00:00|159352.2|159052.2|159352.2|159052.2|159352.2|159052.2|159352.2|159052.2|1
1640905200000|2021-12-30 23:00:00|159425.5|159125.5|159452.2|159152.2|159520.8|159220.8|159317.8|159017.8|623
1640908800000|2021-12-31 00:00:00|159421.7|159121.7|159345.6|159045.6|159718.3|159418.3|159248.6|158948.6|5125
1640912400000|2021-12-31 01:00:00|159312.6|159012.6|159374.9|159074.9|159384.8|159165.5|159235.5|158935.5|5722
1640916000000|2021-12-31 02:00:00|159376|159076|159263.6|158971.1|159449|159173.5|159142.6|158869.8|7136
1640919600000|2021-12-31 03:00:00|159255.2|158972.4|159748.6|159448.6|159824.1|159534.5|159148|158873.5|6352
1640923200000|2021-12-31 04:00:00|159739.8|159439.8|159283.4|158983.4|159753.1|159486.3|159275.4|158975.4|5116
1640926800000|2021-12-31 05:00:00|159284.8|158984.8|159236.4|159019.6|159321.3|159069.1|159141.8|158865|4642
1640930400000|2021-12-31 06:00:00|159261.6|158961.6|159143.5|158934.5|159306.3|159073.5|159048.2|158879.9|5551
1640934000000|2021-12-31 07:00:00|159153|158933.6|159293|159163|159302.5|159172.9|159046.7|158912.4|6858
1640937600000|2021-12-31 08:00:00|159298.8|159168.8|158941.3|158811.3|159301.5|159171.5|158800.5|158680.4|5806
1640941200000|2021-12-31 09:00:00|158943.3|158813.3|159064.9|158934.9|159156.6|159027.5|158804.4|158679.4|6941
1640944800000|2021-12-31 10:00:00|159065.2|158935.2|159339.1|159209.1|159345.4|159234.1|158827|158708.3|6019
1640948400000|2021-12-31 11:00:00|159339.9|159209.9|159477.9|159387.9|159506.7|159403.7|159263|159142.4|4858
1640952000000|2021-12-31 12:00:00|159532.2|159442.2|159615.1|159485.1|159958|159843|159385.8|159255.8|5663
1640955600000|2021-12-31 13:00:00|159593.8|159503.8|159596.9|159466.9|159638.8|159535|159418|159288|6592
1640959200000|2021-12-31 14:00:00|159597.3|159467.3|159873.4|159743.4|159929.1|159813.4|159524|159394|8059
1640962800000|2021-12-31 15:00:00|159875.8|159745.8|159560.9|159430.9|160023.8|159913|159531.3|159416.9|8647
1640966400000|2021-12-31 16:00:00|159557.5|159427.5|159522.2|159392.2|159842.2|159712.2|159434.1|159319.8|8308
1640970000000|2021-12-31 17:00:00|159524.1|159394.1|159391.8|159261.8|159564.4|159434.4|159369.4|159232.1|6429
1640973600000|2021-12-31 18:00:00|159391.5|159261.5|159291.7|159161.7|159480.6|159326.8|159243.2|159113.2|6053
1640977200000|2021-12-31 19:00:00|159297.5|159167.5|159457.2|159327.2|159519|159389|159275.4|159164.5|3414
1640980800000|2021-12-31 20:00:00|159457.6|159327.6|159649.8|159432.2|159661.5|159450.6|159343.4|159164.3|3938
1640984400000|2021-12-31 21:00:00|159659.8|159426.8|159556.6|159256.6|159659.8|159442.3|159454.7|159191.9|3383
1641157200000|2022-01-02 21:00:00|159903|159548|159953|159598|160005.5|159650.5|159903|159548|10
1641160800000|2022-01-02 22:00:00|159903|159548|160068.9|159768.9|160166|159866|159638.1|159338.1|143
1641164400000|2022-01-02 23:00:00|159319.8|159019.8|159815|159515|159862.8|159562.8|159242.2|158942.2|1162
1641168000000|2022-01-03 00:00:00|159801.7|159501.7|159744.9|159444.9|159854.1|159554.1|159725.5|159425.5|5263
1641171600000|2022-01-03 01:00:00|159732.5|159432.5|159862.1|159562.1|159884.2|159584.2|159469.5|159196.7|5621
1641175200000|2022-01-03 02:00:00|159874.7|159574.7|159906|159606|159956.5|159673.5|159829|159529|3621
1641178800000|2022-01-03 03:00:00|159906.1|159606.1|159829.3|159576.8|159953.4|159656.6|159720.9|159518.6|4690
1641182400000|2022-01-03 04:00:00|159821.2|159583|159801.3|159671.3|159898.6|159700.7|159728.6|159537.3|6294
1641186000000|2022-01-03 05:00:00|159801.6|159671.6|159815.2|159685.2|159918|159736.2|159761.5|159587.7|4692
1641189600000|2022-01-03 06:00:00|159816|159686|159224|159094|159829.1|159706.1|159091.4|158961.4|5811
1641193200000|2022-01-03 07:00:00|159243|159113|159172.1|159042.1|159757.3|159517|159152.8|159042.1|8961
1641196800000|2022-01-03 08:00:00|159169.8|159039.8|158566.5|158476.5|159206.5|159115.7|158498.1|158408.1|8135
1641200400000|2022-01-03 09:00:00|158567|158477|158354|158264|158678.4|158588.4|158101.2|158011.2|7574
1641204000000|2022-01-03 10:00:00|158352|158262|158352.2|158262.2|158439.3|158349.3|157688.3|157573.8|7105
1641207600000|2022-01-03 11:00:00|158352.9|158262.9|158138.4|158048.4|158457.6|158367.6|158026.2|157936.2|6086
1641211200000|2022-01-03 12:00:00|158134.5|158044.5|158272|158182|158455.7|158365.7|158076.8|157986.8|5969
1641214800000|2022-01-03 13:00:00|158270|158180|158246.5|158156.5|158363.9|158273.9|158044|157948.2|8551
1641218400000|2022-01-03 14:00:00|158234.4|158144.4|158955.7|158865.7|159250.3|159136.9|158185.3|158076.6|10331
1641222000000|2022-01-03 15:00:00|158948.9|158858.9|159026.5|158936.5|159116.4|159026.4|158771.3|158681.3|10751
1641225600000|2022-01-03 16:00:00|159027.5|158937.5|158520|158390|159288.9|159193.8|158234.4|158144.4|10110
1641229200000|2022-01-03 17:00:00|158520.8|158390.8|158489.3|158399.3|158603.5|158488.9|158354.2|158264.2|7577
1641232800000|2022-01-03 18:00:00|158483.2|158393.2|158540.7|158450.7|158623.9|158510|158351.1|158261.1|7952
1641236400000|2022-01-03 19:00:00|158541.2|158451.2|158553.2|158463.2|158707.1|158608.9|158514.8|158403.3|7580
1641240000000|2022-01-03 20:00:00|158557|158467|158571|158481|158664.4|158574.1|158506.6|158407|7842
1641243600000|2022-01-03 21:00:00|158581.9|158491.9|158640.3|158340.3|158896.3|158596.3|158514|158307.4|4453
1641247200000|2022-01-03 22:00:00|159066.7|158766.7|158927.4|158627.4|159130.4|158830.4|158857|158557|1981
1641250800000|2022-01-03 23:00:00|158930.5|158630.5|158941.1|158641.1|159076.4|158776.4|158872.3|158572.3|4362
1641254400000|2022-01-04 00:00:00|158939.9|158639.9|158673.7|158444.6|158974.6|158674.6|158622.3|158360|4602
1641258000000|2022-01-04 01:00:00|158690.9|158390.9|158550.6|158420.6|158704.6|158478.9|158492.5|158282.2|5556
1641261600000|2022-01-04 02:00:00|158550.3|158420.3|158512.7|158212.7|158660|158440.8|158380.1|158134.5|4285
1641265200000|2022-01-04 03:00:00|158495.5|158195.5|158633.1|158372.9|158687.6|158432.6|158474.4|158174.4|4683
1641268800000|2022-01-04 04:00:00|158631.6|158374.2|158359.3|158229.3|158664.6|158442.5|158320.4|158131|4683
1641272400000|2022-01-04 05:00:00|158359.1|158229.1|158238.2|158108.2|158456.8|158252.3|158165.6|157970.7|3910
1641276000000|2022-01-04 06:00:00|158237.5|158107.5|158963.9|158763.2|159010.2|158852.7|158237.5|158072.7|6349
1641279600000|2022-01-04 07:00:00|158980.4|158749.7|158880.7|158790.7|159384.1|159207.5|158690.5|158573|11446
1641283200000|2022-01-04 08:00:00|158875.9|158785.9|159688.2|159598.2|159756.6|159666.6|158838.2|158748.2|8269
1641286800000|2022-01-04 09:00:00|159687|159597|159668.4|159578.4|159967.9|159862.4|159514.9|159424.9|6536
1641290400000|2022-01-04 10:00:00|159669.4|159579.4|159681.5|159591.5|159889.3|159799.3|159441.3|159351.3|6004
1641294000000|2022-01-04 11:00:00|159667.3|159577.3|160289.8|160199.8|160289.8|160199.8|159586|159496|7064
1641297600000|2022-01-04 12:00:00|160290.6|160200.6|160504.1|160414.1|160823.8|160717.1|160108.6|160018.6|7919
1641301200000|2022-01-04 13:00:00|160503.7|160413.7|160202.9|160112.9|160816.3|160726.3|160193.4|160103.4|8497
1641304800000|2022-01-04 14:00:00|160201.6|160111.6|160562.5|160432.5|160660.4|160570.4|160067.4|159977.4|10506
1641308400000|2022-01-04 15:00:00|160563|160433|159819.8|159729.8|160591.1|160467.6|159423.5|159333.5|10963
1641312000000|2022-01-04 16:00:00|159814.7|159724.7|160099.4|160009.4|160284.8|160194.8|159681|159591|9458
1641315600000|2022-01-04 17:00:00|160101.8|160011.8|160216.6|160126.6|160236.4|160146.4|160071.7|159981.7|7217
1641319200000|2022-01-04 18:00:00|160216.4|160126.4|160532.6|160442.6|160585.6|160495.6|160149.7|160059.7|7217
1641322800000|2022-01-04 19:00:00|160523.5|160433.5|160416.4|160326.4|160704.5|160574.5|160354.7|160251.1|6522
1641326400000|2022-01-04 20:00:00|160419.4|160329.4|160269.6|160179.6|160428|160338|160127.2|160037.2|7849
1641330000000|2022-01-04 21:00:00|160289.7|160159.7|160117.4|159817.4|160388.3|160233.5|160087.1|159787.1|3829
1641333600000|2022-01-04 22:00:00|160158.1|159858.1|160012.5|159712.5|160158.1|159858.1|160012.5|159712.5|317
1641337200000|2022-01-04 23:00:00|160536.5|160236.5|160521.4|160221.4|160665.1|160365.1|160420|160120|374
1641340800000|2022-01-05 00:00:00|160544|160244|160538.4|160238.4|160678.3|160378.3|160413.5|160155.6|4724
1641344400000|2022-01-05 01:00:00|160543.4|160243.4|160554.5|160254.5|160593.3|160312.4|160434.3|160179.2|6873
1641348000000|2022-01-05 02:00:00|160555.1|160255.1|160561.6|160261.6|160586.4|160355.5|160472.8|160199.8|6465
1641351600000|2022-01-05 03:00:00|160564.1|160264.1|160506.5|160206.5|160613.1|160313.6|160425.8|160171.5|5020
1641355200000|2022-01-05 04:00:00|160507.7|160208.3|160626.4|160353.8|160675|160465.7|160436.2|160187.9|6899
1641358800000|2022-01-05 05:00:00|160609.1|160354.8|160573.1|160483.1|160728.8|160536.6|160548|160340.4|4617
1641362400000|2022-01-05 06:00:00|160572.8|160482.8|160272.1|160142.1|160662.6|160532.6|160269|160133.7|4141
1641366000000|2022-01-05 07:00:00|160273|160143|160343.2|160253.2|160595.2|160505.2|160031.6|159941.6|7710
1641369600000|2022-01-05 08:00:00|160341.1|160251.1|159822.3|159732.3|160625.6|160535.6|159775.6|159685.6|7892
1641373200000|2022-01-05 09:00:00|159820.6|159730.6|159176.8|159086.8|159827.3|159737.3|158990.9|158900.9|7263
1641376800000|2022-01-05 10:00:00|159177.2|159087.2|159171.5|159081.5|159334.2|159244.2|159057.8|158967.8|6476
1641380400000|2022-01-05 11:00:00|159170.3|159080.3|158725|158635|159183.7|159093.7|158548.3|158458.3|7319
1641384000000|2022-01-05 12:00:00|158725.2|158635.2|158425.4|158335.4|158755.6|158665.6|158282.3|158192.3|8049
1641387600000|2022-01-05 13:00:00|158426|158336|158503.7|158413.7|158808.8|158718.8|158280.1|158190.1|9718
1641391200000|2022-01-05 14:00:00|158504.7|158414.7|157766.9|157676.9|158508.2|158418.2|157672.3|157582.3|10304
1641394800000|2022-01-05 15:00:00|157798.7|157708.7|157279.5|157189.5|157842.4|157752.4|157140|157050|9796
1641398400000|2022-01-05 16:00:00|157277.3|157187.3|157705.9|157615.9|157959.1|157869.1|157181.6|157091.6|9168
1641402000000|2022-01-05 17:00:00|157705.7|157615.7|157879.5|157789.5|158065.7|157975.7|157628.6|157538.6|8134
1641405600000|2022-01-05 18:00:00|157877.8|157787.8|157980.7|157680.7|158036.6|157917.4|157778.5|157651.6|6846
1641409200000|2022-01-05 19:00:00|157975.2|157675.2|159218|159088|159252.8|159090.5|157772.4|157588.7|10820
1641412800000|2022-01-05 20:00:00|159213.1|159083.1|159164.2|159034.2|159327|159192.9|159001.8|158891|8882
1641416400000|2022-01-05 21:00:00|159155.1|159025.1|159171.4|158871.4|159229|159104.4|159057.5|158822.7|4146
1641420000000|2022-01-05 22:00:00|159057.4|158757.4|158948.8|158648.8|159166.4|158866.4|158923.4|158623.4|38
1641423600000|2022-01-05 23:00:00|159077.1|158777.1|159091.9|158791.9|159109.3|158809.3|159022.1|158722.1|251
1641427200000|2022-01-06 00:00:00|159076.9|158776.9|159288.1|158988.1|159333.1|159033.1|159027.7|158727.7|5906
1641430800000|2022-01-06 01:00:00|159287.2|158987.2|159338.9|159038.9|159378.7|159078.7|159276.1|158976.1|5922
1641434400000|2022-01-06 02:00:00|159338.6|159038.6|159311.1|159011.1|159350.6|159065|159267.7|158967.7|4798
1641438000000|2022-01-06 03:00:00|159308|159008|159404.4|159104.4|159411.4|159128.9|159259.2|158959.2|5440
1641441600000|2022-01-06 04:00:00|159398.2|159098.4|159653.6|159353.6|159716.5|159416.5|159362.1|159079.3|5110
1641445200000|2022-01-06 05:00:00|159657.1|159357.1|159692.1|159396.5|159790.7|159543|159558.7|159333.3|6014
1641448800000|2022-01-06 06:00:00|159689.5|159404.9|159894.7|159764.7|159975.2|159845.2|159487.3|159330.1|8457
1641452400000|2022-01-06 07:00:00|159892.2|159762.2|159379.1|159289.1|159943.3|159813.3|159091.9|159001.9|8430
1641456000000|2022-01-06 08:00:00|159375.1|159285.1|158711.7|158621.7|159389.9|159299.9|158579.9|158449.9|9207
1641459600000|2022-01-06 09:00:00|158712.5|158622.5|158263.8|158173.8|158739.9|158649.9|157955.2|157865.2|8602
1641463200000|2022-01-06 10:00:00|158262.5|158172.5|157784.8|157694.8|158271.2|158181.2|157503.7|157413.7|8716
1641466800000|2022-01-06 11:00:00|157786.8|157696.8|157456.9|157366.9|157903.6|157813.6|157231.5|157141.5|7761
1641470400000|2022-01-06 12:00:00|157455.1|157365.1|157644.2|157554.2|157958.9|157844.5|157303.6|157213.6|8487
1641474000000|2022-01-06 13:00:00|157642.3|157552.3|157166.5|157076.5|157674.1|157584.1|157148.7|157058.7|9656
1641477600000|2022-01-06 14:00:00|157168.1|157078.1|157424.4|157294.4|157673.7|157562|156858.8|156768.8|10276
1641481200000|2022-01-06 15:00:00|157425.9|157295.9|157025.3|156935.3|157513.9|157423.9|156722.4|156592.5|11077
1641484800000|2022-01-06 16:00:00|157025|156935|157204.8|157114.8|157244.4|157148.2|156868.8|156778.8|10383
1641488400000|2022-01-06 17:00:00|157208.3|157118.3|157390.5|157300.5|157403.6|157313.6|157148.2|157047.6|8359
1641492000000|2022-01-06 18:00:00|157392.1|157302.1|157514|157424|157628.8|157538.8|157304.4|157214.4|7509
1641495600000|2022-01-06 19:00:00|157512.2|157422.2|157617.4|157527.4|157623.5|157533.5|157267.7|157177.7|8607
1641499200000|2022-01-06 20:00:00|157617.5|157527.5|157715.7|157625.7|157897|157797.6|157481.5|157391.5|8904
1641502800000|2022-01-06 21:00:00|157719.4|157629.4|157558.5|157258.5|157719.9|157629.9|157504.1|157213.7|4037
1641506400000|2022-01-06 22:00:00|157522|157222|157542.6|157242.6|157679.2|157379.2|157117.3|156817.3|3875
1641510000000|2022-01-06 23:00:00|157531.8|157231.8|157534.3|157234.3|157666.2|157366.2|157365.5|157065.5|5346
1641513600000|2022-01-07 00:00:00|157535.3|157235.3|157450.4|157150.4|157613.3|157313.3|157263.6|156963.6|8501
1641517200000|2022-01-07 01:00:00|157454.5|157154.5|157250.1|156950.1|157510|157210|157215.8|156915.8|8077
1641520800000|2022-01-07 02:00:00|157248.1|156948.1|157300.4|157170.4|157421.5|157232.8|157115.2|156889.5|5746
1641524400000|2022-01-07 03:00:00|157344.2|157124.8|157334.6|157204.6|157478.9|157289.5|157294.2|157095.8|4785
1641528000000|2022-01-07 04:00:00|157335.6|157205.6|157352.2|157222.2|157488.3|157288|157307.8|157120|5145
1641531600000|2022-01-07 05:00:00|157348.8|157218.8|157481.3|157276.7|157553.4|157387|157341.7|157198.2|5455
1641535200000|2022-01-07 06:00:00|157439.5|157309.5|157648.1|157518.1|157719.2|157582.7|157369.7|157259.7|7308
1641538800000|2022-01-07 07:00:00|157650.2|157520.2|157354.9|157264.9|157950.5|157820.5|157344.5|157254.5|8696
1641542400000|2022-01-07 08:00:00|157355.7|157265.7|156642.6|156552.6|157467.3|157377.3|156626.6|156536.6|8639
1641546000000|2022-01-07 09:00:00|156647.1|156557.1|156504.4|156414.4|156806.6|156716.6|156369|156264.6|8749
1641549600000|2022-01-07 10:00:00|156507.7|156417.7|156730.4|156640.4|156733.2|156643.2|156361.8|156271.8|7021
1641553200000|2022-01-07 11:00:00|156729.8|156639.8|156231.6|156141.6|156823.7|156733.7|156122.9|156013|6367
1641556800000|2022-01-07 12:00:00|156230.8|156140.8|156410.5|156320.5|156478.2|156388.2|156080.1|155990.1|7493
1641560400000|2022-01-07 13:00:00|156416.1|156326.1|156829.6|156739.6|157147|157014.7|155798.9|155650.3|10257
1641564000000|2022-01-07 14:00:00|156829.1|156739.1|155950.3|155860.3|156848.4|156758.4|155618.5|155528.5|11104
1641567600000|2022-01-07 15:00:00|155953.1|155863.1|156224.9|156134.9|156475.2|156385.2|155767.6|155677.6|11229
1641571200000|2022-01-07 16:00:00|156224.4|156134.4|155830.2|155740.2|156379.7|156289.7|155819.2|155729.2|9109
1641574800000|2022-01-07 17:00:00|155828.3|155738.3|155826.2|155736.2|155959.8|155869.8|155766.7|155676.7|8121
1641578400000|2022-01-07 18:00:00|155827.7|155737.7|155774.5|155684.5|155866.4|155776.4|155628|155538|7624
1641582000000|2022-01-07 19:00:00|155767.4|155677.4|155918.4|155828.4|155957.9|155867.9|155696.2|155606.2|6575
1641585600000|2022-01-07 20:00:00|155919.2|155829.2|155846.4|155756.4|156175.5|156074.7|155842.4|155743.4|5968
1641589200000|2022-01-07 21:00:00|155855.3|155765.3|155953.7|155653.7|156210|155910|155710.6|155508|5502
1641762000000|2022-01-09 21:00:00|156013.5|155663.5|156126.2|155771.2|156126.2|155771.2|156013.5|155663.5|5
1641765600000|2022-01-09 22:00:00|156109.7|155754.7|156313.7|156013.7|156401.4|156101.4|155910.5|155585.5|1807
1641769200000|2022-01-09 23:00:00|156315.4|156015.4|156009.7|155709.7|156342.9|156042.9|155848.5|155565.7|5979
1641772800000|2022-01-10 00:00:00|155926.5|155626.5|155877.6|155601.5|156098|155798|155779.4|155537.2|6576
1641776400000|2022-01-10 01:00:00|155881.9|155599.8|155887.7|155616.2|155929|155687.6|155788.7|155569.6|4549
1641780000000|2022-01-10 02:00:00|155887.2|155617.7|155864.9|155564.9|155906.3|155677.2|155724.6|155519.5|4835
1641783600000|2022-01-10 03:00:00|155867.1|155567.1|155926.2|155626.2|155962.5|155677.2|155859.3|155559.3|3725
1641787200000|2022-01-10 04:00:00|155929.9|155629.9|155908.8|155778.8|156009.8|155822.6|155861.1|155605.6|3840
1641790800000|2022-01-10 05:00:00|155906.5|155776.5|156081|155951|156175.4|155962.1|155843|155680.8|5364
1641794400000|2022-01-10 06:00:00|156091.6|155961.6|156223.8|156093.8|156327|156197|156066.2|155936.2|6842
1641798000000|2022-01-10 07:00:00|156222.9|156092.9|156386.7|156296.7|156390.8|156300.8|155893.4|155763.4|8247
1641801600000|2022-01-10 08:00:00|156386.9|156296.9|156341.3|156251.3|156834.3|156744.3|156263.3|156173.3|9132
1641805200000|2022-01-10 09:00:00|156339.7|156249.7|156235.1|156145.1|156494.5|156404.5|156209|156112.1|7559
1641808800000|2022-01-10 10:00:00|156230.5|156140.5|155996.6|155906.6|156275.2|156185.2|155902|155812|7664
1641812400000|2022-01-10 11:00:00|155997.6|155907.6|156159.5|156069.5|156343.8|156253.8|155932.3|155842.3|8084
1641816000000|2022-01-10 12:00:00|156162.5|156072.5|156432.8|156342.8|156540.5|156450.5|156013.4|155923.4|8393
1641819600000|2022-01-10 13:00:00|156435.5|156345.5|156825.7|156735.7|156845.7|156755.7|156250.3|156160.3|9809
1641823200000|2022-01-10 14:00:00|156824.3|156734.3|157245.3|157155.3|157454.8|157364.8|156784.5|156694.5|9914
1641826800000|2022-01-10 15:00:00|157238|157148|157057.7|156967.7|157439.5|157349.5|156999.5|156909.5|11010
1641830400000|2022-01-10 16:00:00|157058.2|156968.2|157093.9|157003.9|157347.6|157257.6|156982.9|156892.9|9641
1641834000000|2022-01-10 17:00:00|157095|157005|157150.1|157060.1|157284.1|157194.1|156967.9|156877.9|8620
1641837600000|2022-01-10 18:00:00|157152.2|157062.2|157058.4|156968.4|157171.9|157081.9|157016.2|156926.2|6621
1641841200000|2022-01-10 19:00:00|157057.7|156967.7|157026|156936|157096.5|157006.5|156966.1|156876.1|8289
1641844800000|2022-01-10 20:00:00|157009.2|156919.2|156686.9|156596.9|157057.8|156967.8|156678.6|156588.6|8167
1641848400000|2022-01-10 21:00:00|156687.3|156597.3|156968.2|156668.2|156973.7|156807.4|156687.3|156400.1|4019
1641852000000|2022-01-10 22:00:00|156975.6|156675.6|156924.1|156624.1|157010.3|156710.3|156852.4|156552.4|1611
1641855600000|2022-01-10 23:00:00|156924.5|156624.5|157005.3|156705.3|157029.6|156827.6|156878|156593.1|2734
1641859200000|2022-01-11 00:00:00|156995.4|156695.4|156807.4|156583.6|156995.4|156706|156723.3|156529.8|4281
1641862800000|2022-01-11 01:00:00|156799.3|156592.5|156877.9|156747.9|156931.2|156781.8|156737.8|156538.7|4533
1641866400000|2022-01-11 02:00:00|156879.2|156749.2|156831.9|156605|156937|156809.3|156755.3|156584.5|4954
1641870000000|2022-01-11 03:00:00|156776|156646|156847.1|156717.1|156914.2|156750.3|156722.8|156566.5|4704
1641873600000|2022-01-11 04:00:00|156842.9|156712.9|156960.5|156660.5|157044.7|156848.3|156750.2|156567.2|5328
1641877200000|2022-01-11 05:00:00|156966.3|156666.3|156903.5|156660.5|156981.1|156717.4|156806.4|156575.7|4568
1641880800000|2022-01-11 06:00:00|156923.1|156656.2|156597.4|156467.4|156923.1|156748.2|156210.4|156014.2|7909
1641884400000|2022-01-11 07:00:00|156597.9|156467.9|156305.6|156215.6|156690.2|156560.2|156279.4|156189.4|7557
1641888000000|2022-01-11 08:00:00|156304.2|156214.2|155907|155817|156351|156261|155632|155542|8472
1641891600000|2022-01-11 09:00:00|155910|155820|156024.4|155934.4|156073.6|155983.6|155676.8|155586.8|7710
1641895200000|2022-01-11 10:00:00|156021.6|155931.6|155958.3|155828.3|156182.2|156092.2|155709.5|155619.5|7625
1641898800000|2022-01-11 11:00:00|155958.9|155828.9|155988.9|155898.9|156283|156193|155873.7|155783.7|7329
1641902400000|2022-01-11 12:00:00|155988|155898|156605.9|156515.9|156746.8|156656.8|155831.4|155741.4|8498
1641906000000|2022-01-11 13:00:00|156605.5|156515.5|156501.5|156411.5|156660.6|156570.6|156206|156116|8579
1641909600000|2022-01-11 14:00:00|156502|156412|156347.3|156257.3|156579.9|156489.9|156109.8|156019.8|10760
1641913200000|2022-01-11 15:00:00|156346.7|156256.7|155555.4|155465.4|156356.1|156266.1|155540.4|155450.4|10712
1641916800000|2022-01-11 16:00:00|155554.8|155464.8|155258|155168|155565.2|155475.2|155182|155092|8729
1641920400000|2022-01-11 17:00:00|155258.5|155168.5|155654.8|155564.8|155768.6|155678.6|155253.2|155163.2|7421
1641924000000|2022-01-11 18:00:00|155661.9|155571.9|155241.7|155151.7|155693.9|155603.9|155237.4|155147.4|6555
1641927600000|2022-01-11 19:00:00|155241.2|155151.2|155243.5|155153.5|155454.7|155357.4|155237.6|155146.8|6562
1641931200000|2022-01-11 20:00:00|155244|155154|155234.4|155144.4|155332.2|155235.4|155167.4|155076.6|7881
1641934800000|2022-01-11 21:00:00|155230.3|155140.3|155372.5|155132.6|155421.2|155212.3|155201.2|155032.5|4083
1641938400000|2022-01-11 22:00:00|155425.8|155125.8|155556.4|155256.4|155637.7|155337.7|155391.4|155091.4|2187
1641942000000|2022-01-11 23:00:00|155552.3|155252.3|155350.7|155123.6|155629.7|155329.7|155297.8|155092.8|4699
1641945600000|2022-01-12 00:00:00|155389.8|155129.9|155218.7|155088.7|155389.8|155177.4|155093.7|154936.2|3867
1641949200000|2022-01-12 01:00:00|155261.1|155058.5|155295.9|155086|155384.5|155185.5|155173.8|155001.5|6809
1641952800000|2022-01-12 02:00:00|155242.4|155112.4|155115.7|155025.7|155332.9|155145.2|155081|154927.3|4174
1641956400000|2022-01-12 03:00:00|155126.7|154996.7|155071.7|154981.7|155238.5|155033.9|155038.3|154906.8|2936
1641960000000|2022-01-12 04:00:00|155072.3|154982.3|155146.7|155016.7|155166.4|155045.8|154997.6|154874.9|2460
1641963600000|2022-01-12 05:00:00|155148.4|155018.4|155072.2|154982.2|155160.6|155050|155016.4|154883.5|3139
1641967200000|2022-01-12 06:00:00|155071|154981|155236.9|155106.9|155256.2|155158.8|154949.4|154859.4|5031
1641970800000|2022-01-12 07:00:00|155235.7|155105.7|155586.3|155496.3|155600.5|155510.5|155109.1|155015|7314
1641974400000|2022-01-12 08:00:00|155597.3|155507.3|154698.3|154608.3|155597.3|155507.3|154611.2|154521.2|8347
1641978000000|2022-01-12 09:00:00|154700.4|154610.4|154889.7|154799.7|154891.4|154801.4|154689.6|154599.6|6603
1641981600000|2022-01-12 10:00:00|154889.2|154799.2|154888.2|154798.2|154975.7|154885.7|154798.9|154708.9|6268
1641985200000|2022-01-12 11:00:00|154889|154799|154953.5|154863.5|154987.4|154897.4|154750.2|154660.2|5361
1641988800000|2022-01-12 12:00:00|154953.8|154863.8|154685|154595|155012.9|154922.9|154659.9|154569.9|7439
1641992400000|2022-01-12 13:00:00|154685.6|154595.6|153875|153785|154710.3|154620.3|153596.9|153466.9|9974
1641996000000|2022-01-12 14:00:00|153871.2|153781.2|153859.8|153769.8|154169|154079|153692.4|153602.4|10619
1641999600000|2022-01-12 15:00:00|153864.6|153774.6|153750.7|153660.7|154038.3|153948.3|153680.5|153590.5|11077
1642003200000|2022-01-12 16:00:00|153744|153654|153409.8|153319.8|153788.4|153698.4|153315.2|153225.2|9367
1642006800000|2022-01-12 17:00:00|153408|153318|153066|152976|153538.8|153448.8|152988.1|152898.1|8339
1642010400000|2022-01-12 18:00:00|153065.7|152975.7|153294.3|153164.3|153311.2|153211.7|153010.6|152920.6|6803
1642014000000|2022-01-12 19:00:00|153297.2|153167.2|153062|152972|153330.3|153230.7|153007.1|152917.1|6255
1642017600000|2022-01-12 20:00:00|153046|152956|153035.3|152945.3|153171.2|153073.3|152979.4|152889.4|7245
1642021200000|2022-01-12 21:00:00|153029.5|152939.5|153192|152942.4|153248.8|153040.2|152983.9|152876.8|3869
1642024800000|2022-01-12 22:00:00|153232.5|152932.5|153352.4|153052.4|153427.7|153127.7|153222.3|152922.3|1999
1642028400000|2022-01-12 23:00:00|153349.9|153049.9|153325.8|153025.8|153417|153117|153218.3|152918.3|7649
1642032000000|2022-01-13 00:00:00|153327.3|153027.3|153267.2|153045.7|153407.6|153146.9|153103.5|152916.7|4009
1642035600000|2022-01-13 01:00:00|153262|153048.9|153300.7|153170.7|153341.4|153171.8|153142.3|152953.5|3858
1642039200000|2022-01-13 02:00:00|153340.2|153139.3|153391.4|153183.9|153459.8|153325.2|153280.7|153099.3|3418
1642042800000|2022-01-13 03:00:00|153385.4|153175.9|153338.7|153104.9|153482.4|153251.6|153267.7|153078|4192
1642046400000|2022-01-13 04:00:00|153330.1|153105.7|153222.7|153092.7|153396|153157.4|153163.8|153028|4118
1642050000000|2022-01-13 05:00:00|153221.4|153091.4|153187.3|153097.3|153378|153219.8|153149.5|153031.1|3955
1642053600000|2022-01-13 06:00:00|153190|153100|153448.6|153318.6|153483.9|153344.6|153173.6|153043.6|6367
1642057200000|2022-01-13 07:00:00|153449.2|153319.2|153428.8|153338.8|153500.5|153410.5|153181.5|153091.5|7430
1642060800000|2022-01-13 08:00:00|153409|153319|153072.8|152982.8|153426.7|153336.7|152674.5|152584.5|8520
1642064400000|2022-01-13 09:00:00|153074|152984|152829.8|152739.8|153308.2|153218.2|152702.9|152612.9|7725
1642068000000|2022-01-13 10:00:00|152829.7|152739.7|153150.2|153060.2|153287.7|153187.3|152826.2|152736.2|7019
1642071600000|2022-01-13 11:00:00|153152.9|153062.9|153601.8|153511.8|153718.6|153623.5|153058.8|152968.8|7425
1642075200000|2022-01-13 12:00:00|153601.5|153511.5|154117.1|154027.1|154160|154070|153595.4|153505.4|7959
1642078800000|2022-01-13 13:00:00|154116|154026|153264.3|153174.3|154121.8|154031.8|153252|153162|9067
1642082400000|2022-01-13 14:00:00|153262.4|153172.4|153880.1|153790.1|153925.3|153835.3|153222.6|153132.6|9694
1642086000000|2022-01-13 15:00:00|153880.6|153790.6|153998.6|153908.6|154483.9|154393.9|153798.8|153708.8|10656
1642089600000|2022-01-13 16:00:00|153996.3|153906.3|153879.7|153789.7|154169.5|154079.5|153766.3|153676.3|8859
1642093200000|2022-01-13 17:00:00|153875.3|153785.3|153986.7|153896.7|154386.1|154296.1|153833.8|153743.8|8588
1642096800000|2022-01-13 18:00:00|153988.5|153898.5|153834.4|153744.4|154054.8|153954.6|153794.3|153704.3|6332
1642100400000|2022-01-13 19:00:00|153830.9|153740.9|153876.4|153786.4|153905.6|153798|153618.4|153528.4|6473
1642104000000|2022-01-13 20:00:00|153855.4|153765.4|154123.6|153993.6|154211.1|154101.6|153785.1|153671|7395
1642107600000|2022-01-13 21:00:00|154146.1|154016.1|154173.2|153922.6|154209.1|154041.1|154054|153857.6|3391
1642111200000|2022-01-13 22:00:00|154225.8|153925.8|154388.7|154088.7|154459.1|154159.1|154182.1|153882.1|1994
1642114800000|2022-01-13 23:00:00|154389.2|154089.2|154208.5|154078.5|154444.8|154174.5|154170.1|153969.3|3502
1642118400000|2022-01-14 00:00:00|154208.6|154078.6|154233.4|154103.4|154317.8|154141.3|154183.6|153993.4|3591
1642122000000|2022-01-14 01:00:00|154237.5|154107.5|154506.5|154376.5|154570.5|154394.2|154217.3|154030.4|5320
1642125600000|2022-01-14 02:00:00|154506.8|154376.8|154464.2|154240.9|154612.1|154431.6|154391.2|154187|4622
1642129200000|2022-01-14 03:00:00|154419.1|154289.1|154418.7|154118.7|154516.3|154300.4|154274.9|154081.7|6704
1642132800000|2022-01-14 04:00:00|154418.2|154118.2|154114.7|153984.7|154438.1|154165.4|154074.3|153857.5|8105
1642136400000|2022-01-14 05:00:00|154106.6|153976.6|153643.4|153351.9|154211.2|154018|153531.1|153297.1|6009
1642140000000|2022-01-14 06:00:00|153596.9|153393.5|153661.5|153531.5|153765.1|153582.5|153551.5|153339|5957
1642143600000|2022-01-14 07:00:00|153663.9|153533.9|153646.7|153556.7|153920.2|153803.4|153608.8|153505.5|7284
1642147200000|2022-01-14 08:00:00|153644.7|153554.7|153107.5|153017.5|153678.9|153588.9|152735.3|152645.3|8693
1642150800000|2022-01-14 09:00:00|153107.8|153017.8|153279.9|153189.9|153422.1|153321.2|153036.7|152946.7|7609
1642154400000|2022-01-14 10:00:00|153279.6|153189.6|153300.5|153210.5|153437.4|153347.4|153202.9|153112.9|7370
1642158000000|2022-01-14 11:00:00|153301.1|153211.1|153297.2|153207.2|153445|153355|153073|152983|7110
1642161600000|2022-01-14 12:00:00|153298|153208|153779.9|153689.9|153784.2|153694.2|153264|153174|8300
1642165200000|2022-01-14 13:00:00|153780.9|153690.9|153858.2|153768.2|153974.5|153884.5|153463.8|153357|10558
1642168800000|2022-01-14 14:00:00|153855.3|153765.3|153335.2|153205.2|153899.5|153809.5|153306.4|153176.4|11362
1642172400000|2022-01-14 15:00:00|153336.6|153206.6|153637.7|153547.7|153765.2|153675.2|153294.5|153171.7|11499
1642176000000|2022-01-14 16:00:00|153638.3|153548.3|153906|153816|154023.8|153933.8|153560.3|153470.3|9648
1642179600000|2022-01-14 17:00:00|153908.2|153818.2|154337.5|154247.5|154412|154322|153902.4|153812.4|8028
1642183200000|2022-01-14 18:00:00|154339.1|154249.1|154079.7|153989.7|154410.6|154320.6|154020.1|153908.5|7362
1642186800000|2022-01-14 19:00:00|154079.8|153989.8|153858.4|153768.4|154181.1|154071|153822.3|153712.5|7167
1642190400000|2022-01-14 20:00:00|153934.1|153844.1|153874.6|153744.6|154148.6|154058.6|153809.7|153633.4|6464
1642194000000|2022-01-14 21:00:00|153877.4|153747.4|153886.8|153586.8|153911.2|153781.2|153761.7|153504.3|4313
1642366800000|2022-01-16 21:00:00|154072.7|153722.7|154209.2|153854.2|154209.2|153854.2|154072.7|153722.7|2
1642370400000|2022-01-16 22:00:00|154184.2|153879.2|153618.3|153318.3|154184.2|153879.2|153534.9|153234.9|1281
1642374000000|2022-01-16 23:00:00|153606.2|153306.2|153706.5|153406.5|153716.7|153416.7|153525.7|153225.7|2186
1642377600000|2022-01-17 00:00:00|153703|153403|154068.8|153768.8|154123.2|153905.4|153687.5|153387.5|5034
1642381200000|2022-01-17 01:00:00|154072|153772|154328.5|154028.5|154353.6|154053.6|154070.8|153770.8|5408
1642384800000|2022-01-17 02:00:00|154321.7|154021.7|154202.4|153927.9|154382.8|154082.8|154129|153865.7|4705
1642388400000|2022-01-17 03:00:00|154207.8|153922.8|154119.5|153989.5|154259.5|154046|154106.8|153897.3|4149
1642392000000|2022-01-17 04:00:00|154117.2|153987.2|154172.5|153932.4|154229.2|154045.3|154086.4|153905|3652
1642395600000|2022-01-17 05:00:00|154177.1|153934.9|154400|154135.8|154455.3|154237.6|154109|153903.3|4234
1642399200000|2022-01-17 06:00:00|154409.1|154126.4|154337.6|154123.6|154483.6|154302.9|154197.4|154056.1|5273
1642402800000|2022-01-17 07:00:00|154331.7|154126.7|153689.1|153599.1|154331.7|154169.7|153677.1|153575.8|7648
1642406400000|2022-01-17 08:00:00|153688.1|153598.1|154160.3|154070.3|154273.7|154183.7|153672|153582|7962
1642410000000|2022-01-17 09:00:00|154162.2|154072.2|154061.8|153971.8|154330.8|154240.8|153987.4|153897.4|6437
1642413600000|2022-01-17 10:00:00|154063.8|153973.8|153869.5|153779.5|154097.2|154007.2|153864.5|153774.5|5689
1642417200000|2022-01-17 11:00:00|153869.8|153779.8|153964.7|153874.7|154140.1|154050.1|153785.6|153695.6|6521
1642420800000|2022-01-17 12:00:00|153964.8|153874.8|154410.5|154320.5|154434.6|154344.6|153856.7|153766.7|7357
1642424400000|2022-01-17 13:00:00|154409.7|154319.7|154362.9|154272.9|154595.9|154505.9|154315.6|154225.6|8002
1642428000000|2022-01-17 14:00:00|154360.8|154270.8|154203.6|154113.6|154498.9|154408.9|154164.8|154074.8|8116
1642431600000|2022-01-17 15:00:00|154205.3|154115.3|153966.8|153876.8|154398.1|154308.1|153954.3|153864.3|8932
1642435200000|2022-01-17 16:00:00|153978.7|153888.7|153997.5|153907.5|154036.2|153946.2|153854.6|153764.6|7748
1642438800000|2022-01-17 17:00:00|153993.2|153903.2|153906.9|153816.9|154002.9|153912.9|153869.1|153764.7|4448
1642442400000|2022-01-17 18:00:00|153905.9|153815.9|153944.9|153814.9|154006.3|153846.5|153905.9|153777.2|5640
1642446000000|2022-01-17 19:00:00|153943.2|153813.2|153959.3|153829.3|153993|153853.7|153902.2|153758|4837
1642449600000|2022-01-17 20:00:00|153959.9|153829.9|153860.2|153730.2|154008.4|153843.5|153832.9|153666.6|5949
1642453200000|2022-01-17 21:00:00|153860.3|153730.3|153912.2|153782.2|154008.8|153784|153813.2|153647.6|4177
1642456800000|2022-01-17 22:00:00|153921.7|153791.7|154079.6|153779.6|154231.7|153931.7|153891.4|153680.7|3048
1642460400000|2022-01-17 23:00:00|154080.9|153780.9|154114|153814|154195.1|153895.1|153911.9|153611.9|2900
1642464000000|2022-01-18 00:00:00|154170.7|153870.7|153963.5|153663.5|154273.1|153973.1|153938|153641.1|7765
1642467600000|2022-01-18 01:00:00|153958.1|153658.1|153843.8|153543.8|154006.6|153734|153757.3|153529.5|5604
1642471200000|2022-01-18 02:00:00|153834.1|153569.5|153837.7|153556.2|153942.8|153729.6|153733.1|153500.3|7060
1642474800000|2022-01-18 03:00:00|153837.2|153556|154432.3|154143.9|154534.3|154234.3|153727.1|153507.6|6562
1642478400000|2022-01-18 04:00:00|154432.2|154140.9|154434.8|154134.8|154519|154293.4|154359.8|154074|6365
1642482000000|2022-01-18 05:00:00|154435.9|154135.9|154489.6|154359.6|154566.4|154426.4|154364.5|154064.5|5345
1642485600000|2022-01-18 06:00:00|154491.2|154361.2|154444.3|154314.3|154555.8|154396.2|154304.1|154111.1|6848
1642489200000|2022-01-18 07:00:00|154444.9|154314.9|154586.9|154496.9|154832.1|154721.6|154372|154270.4|7810
1642492800000|2022-01-18 08:00:00|154589.2|154499.2|154536.6|154446.6|154691|154601|154412.1|154322.1|9758
1642496400000|2022-01-18 09:00:00|154532.9|154442.9|154784.3|154694.3|155257.7|155167.7|154482.8|154392.8|8815
1642500000000|2022-01-18 10:00:00|154779.5|154689.5|154710.9|154620.9|154885.5|154795.5|154544.4|154454.4|7685
1642503600000|2022-01-18 11:00:00|154710.3|154620.3|154484.6|154394.6|154799.8|154709.8|154300.7|154210.7|7468
1642507200000|2022-01-18 12:00:00|154480.8|154390.8|154283.2|154193.2|154480.8|154390.8|154185.4|154095.4|8509
1642510800000|2022-01-18 13:00:00|154283.3|154193.3|154122.9|154032.9|154570.9|154480.9|154073.3|153983.3|8801
1642514400000|2022-01-18 14:00:00|154123.5|154033.5|154196.6|154106.6|154548.9|154458.9|154117.6|154027.6|10075
1642518000000|2022-01-18 15:00:00|154194.4|154104.4|154857.6|154767.6|154921.3|154831.3|154194.4|154104.4|10237
1642521600000|2022-01-18 16:00:00|154866.2|154776.2|154797.7|154707.7|155098.4|155008.4|154771.6|154681.6|9441
1642525200000|2022-01-18 17:00:00|154798.2|154708.2|155266|155176|155503.7|155413.7|154775.1|154685.1|8976
1642528800000|2022-01-18 18:00:00|155262.1|155172.1|155289.8|155199.8|155772.6|155682.6|155260|155170|7451
1642532400000|2022-01-18 19:00:00|155289.4|155199.4|155168.4|155078.4|155290.7|155200.7|155028.5|154938.5|6265
1642536000000|2022-01-18 20:00:00|155204.9|155114.9|155218.3|155088.3|155544.9|155454.9|155164.7|155074.7|7729
1642539600000|2022-01-18 21:00:00|155222.7|155092.7|155386.8|155086.8|155406.7|155269.2|155160|154974.5|3900
1642543200000|2022-01-18 22:00:00|155397.8|155097.8|155358.4|155058.4|155461.5|155161.5|155297.3|154997.3|1982
1642546800000|2022-01-18 23:00:00|155364.4|155064.4|155338.6|155038.6|155597.8|155297.8|155261.9|154961.9|3482
1642550400000|2022-01-19 00:00:00|155325.5|155025.5|155400.9|155100.9|155421|155121|155200.4|154957.9|5125
1642554000000|2022-01-19 01:00:00|155411|155111|155249.1|154949.1|155434|155134|155076|154868.1|6680
1642557600000|2022-01-19 02:00:00|155247.8|154947.8|155232.8|154932.8|155275|155034.2|154922.2|154707|5922
1642561200000|2022-01-19 03:00:00|155233.2|154933.2|155291.2|155000.7|155446.5|155146.5|155178.9|154878.9|6378
1642564800000|2022-01-19 04:00:00|155290.9|155002.1|155411.5|155145.2|155460.8|155219.1|155214.9|154987|7241
1642568400000|2022-01-19 05:00:00|155409.4|155147.1|155322.5|155086.5|155504.3|155297.7|155279.7|155069.5|5359
1642572000000|2022-01-19 06:00:00|155303.6|155088.6|155047.3|154917.3|155328.6|155116.4|154982.9|154773.8|6124
1642575600000|2022-01-19 07:00:00|155070.2|154940.2|155109.8|154893.1|155310.5|155220.5|154925.6|154835.6|8370
1642579200000|2022-01-19 08:00:00|155107.6|154895.7|154401.2|154311.2|155199.4|155044.4|154308.6|154218.6|9835
1642582800000|2022-01-19 09:00:00|154400.5|154310.5|153859|153769|154426.1|154336.1|153844.7|153754.7|9080
1642586400000|2022-01-19 10:00:00|153855.6|153765.6|153808.7|153718.7|154116|154026|153765.8|153675.8|8490
1642590000000|2022-01-19 11:00:00|153807.4|153717.4|153722.3|153592.3|153851.3|153761.3|153462.5|153372.5|8483
1642593600000|2022-01-19 12:00:00|153716.7|153586.7|153487.5|153397.5|153745.7|153655.7|153366.2|153276.2|8965
1642597200000|2022-01-19 13:00:00|153488.7|153398.7|153473.1|153383.1|153567.3|153477.3|153053.8|152963.8|10419
1642600800000|2022-01-19 14:00:00|153470.9|153380.9|153422.7|153332.7|153761.2|153671.2|153358.2|153268.2|10569
1642604400000|2022-01-19 15:00:00|153411.4|153321.4|153134|153044|153493.5|153403.5|153001.8|152911.8|11430
1642608000000|2022-01-19 16:00:00|153132.1|153042.1|153048.5|152958.5|153138.7|153048.7|152805|152715|9892
1642611600000|2022-01-19 17:00:00|153045.2|152955.2|153216.7|153126.7|153410.8|153320.8|152982.2|152892.2|7968
1642615200000|2022-01-19 18:00:00|153216.4|153126.4|153037.5|152947.5|153259.8|153169.8|152898.3|152808.3|6935
1642618800000|2022-01-19 19:00:00|153035.2|152945.2|153027.4|152937.4|153138.8|153048.8|152865.9|152775.9|6819
1642622400000|2022-01-19 20:00:00|153031.4|152941.4|153129.1|153039.1|153194.2|153104.2|152942.1|152848.7|7278
1642626000000|2022-01-19 21:00:00|153140.9|153050.9|153449.5|153149.5|153552|153326.6|153127.2|153037.2|3324
1642629600000|2022-01-19 22:00:00|153395.3|153095.3|153468.9|153168.9|153635.1|153335.1|153211.3|152911.3|2904
1642633200000|2022-01-19 23:00:00|153468.1|153168.1|153425.4|153125.4|153556.8|153256.8|153349.7|153049.7|2013
1642636800000|2022-01-20 00:00:00|153462.1|153162.1|153435.1|153135.1|153589.5|153352.1|153314|153014|8383
1642640400000|2022-01-20 01:00:00|153432.9|153132.9|153106|152806|153586.9|153305.1|153064.8|152784.5|5781
1642644000000|2022-01-20 02:00:00|153108.1|152808.1|153186.2|152886.2|153289|152989|153097.6|152799.4|6800
1642647600000|2022-01-20 03:00:00|153182.8|152882.8|153213.2|152913.2|153267.7|152967.7|153100.8|152800.8|5546
1642651200000|2022-01-20 04:00:00|153215.8|152915.8|153192.6|152922.7|153229.5|153025.5|153109.4|152889.3|4032
1642654800000|2022-01-20 05:00:00|153194.1|152924.2|153185.6|153055.6|153334.8|153108.7|153100.6|152894.7|5994
1642658400000|2022-01-20 06:00:00|153185|153055|153415.9|153285.9|153477.7|153285.9|153166.3|152987.3|5837
1642662000000|2022-01-20 07:00:00|153408.3|153278.3|152901.4|152811.4|153507.5|153417.5|152665.4|152575.4|9279
1642665600000|2022-01-20 08:00:00|152903.6|152813.6|152609|152519|152946.2|152856.2|152425.9|152335.9|9872
1642669200000|2022-01-20 09:00:00|152608.8|152518.8|152758.9|152668.9|152865.8|152775.8|152520|152430|8450
1642672800000|2022-01-20 10:00:00|152761.5|152671.5|152185.1|152095.1|152768.4|152678.4|152003.2|151913.2|8480
1642676400000|2022-01-20 11:00:00|152186.5|152096.5|151932.6|151842.6|152324.7|152234.7|151714.6|151624.6|9148
1642680000000|2022-01-20 12:00:00|151932.5|151842.5|152137.1|152047.1|152281.9|152191.9|151831.8|151741.8|8620
1642683600000|2022-01-20 13:00:00|152137|152047|151570.5|151480.5|152262.7|152172.7|151308.2|151218.2|10435
1642687200000|2022-01-20 14:00:00|151569.2|151479.2|151457.1|151367.1|151684.2|151594.2|151190.8|151100.8|10153
1642690800000|2022-01-20 15:00:00|151460.8|151370.8|151139.2|151049.2|151819.2|151729.2|151109.3|151019.3|10744
1642694400000|2022-01-20 16:00:00|151134.7|151044.7|151152.6|151062.6|151342.4|151252.4|151080|150990|9059
1642698000000|2022-01-20 17:00:00|151155.9|151065.9|151662.4|151572.4|151671.7|151581.7|151036.2|150946.2|7632
1642701600000|2022-01-20 18:00:00|151661.9|151571.9|151737.5|151647.5|151887.8|151797.8|151541.6|151451.6|7299
1642705200000|2022-01-20 19:00:00|151729.9|151639.9|151817.8|151727.8|152032.8|151942.8|151701.8|151609.7|7659
1642708800000|2022-01-20 20:00:00|151832|151742|152234.6|152144.6|152334|152244|151778.2|151688.2|9277
1642712400000|2022-01-20 21:00:00|152227|152137|152225.4|152095.4|152478.9|152370.8|152181.3|152038.8|5709
1642716000000|2022-01-20 22:00:00|152241.3|151941.3|152408|152108|152528.4|152228.4|152181.5|151881.5|1807
1642719600000|2022-01-20 23:00:00|152425.1|152125.1|152518.3|152218.3|152568.4|152272.9|152380.8|152080.8|3203
1642723200000|2022-01-21 00:00:00|152524.8|152224.8|152715.9|152415.9|152831.9|152531.9|152470|152186|5677
1642726800000|2022-01-21 01:00:00|152732.2|152432.2|152747|152447|152962.9|152662.9|152616.9|152316.9|7699
1642730400000|2022-01-21 02:00:00|152734.7|152434.7|152511|152291.9|152876|152576|152511|152262.7|8662
1642734000000|2022-01-21 03:00:00|152509.4|152292|152731.3|152431.3|152768.7|152512.9|152459.2|152255.2|4947
1642737600000|2022-01-21 04:00:00|152715.8|152415.8|152665.3|152442.5|152763.7|152548.8|152610.7|152384.7|6000
1642741200000|2022-01-21 05:00:00|152661.7|152444.5|152255.8|152038.3|152745.8|152554.5|152192.8|151916.9|6207
1642744800000|2022-01-21 06:00:00|152261.8|152039.3|152295.7|152165.7|152486.8|152331.9|152161.2|151962.4|5784
1642748400000|2022-01-21 07:00:00|152284.6|152154.6|151695.9|151605.9|152448.7|152348.8|151508.7|151404.9|9695
1642752000000|2022-01-21 08:00:00|151705.6|151615.6|151513.3|151423.3|151885.8|151795.8|151498|151408|10418
1642755600000|2022-01-21 09:00:00|151517.8|151427.8|151600.8|151510.8|151725.1|151635.1|151241.9|151151.9|9388
1642759200000|2022-01-21 10:00:00|151602.4|151512.4|151138.4|151048.4|151776.5|151686.5|151117.7|151027.7|9147
1642762800000|2022-01-21 11:00:00|151140.1|151050.1|151432.4|151342.4|151527.8|151437.8|151138.3|151048.3|9297
1642766400000|2022-01-21 12:00:00|151432.2|151342.2|151216.1|151126.1|151692.7|151602.7|151214.1|151124.1|9201
1642770000000|2022-01-21 13:00:00|151232.4|151142.4|151128.2|151038.2|151325.8|151235.8|151064.1|150974.1|10138
1642773600000|2022-01-21 14:00:00|151133.3|151043.3|151387.5|151297.5|151567.2|151477.2|151097|151007|9221
1642777200000|2022-01-21 15:00:00|151388|151298|151161.7|151071.7|151807.5|151717.5|151103.4|151013.4|9377
1642780800000|2022-01-21 16:00:00|151145.6|151055.6|150809.8|150719.8|151280.9|151190.9|150702.7|150612.7|8350
1642784400000|2022-01-21 17:00:00|150809.2|150719.2|150803.9|150713.9|150932.3|150842.3|150728.6|150638.6|7329
1642788000000|2022-01-21 18:00:00|150805.6|150715.6|150991.5|150901.5|151075.3|150985.3|150730.3|150640.3|8666
1642791600000|2022-01-21 19:00:00|150993.3|150903.3|151117.9|151027.9|151132.2|151042.2|150944.8|150854.8|8367
1642795200000|2022-01-21 20:00:00|151117.8|151027.8|151183.8|151093.8|151315|151225|151004.6|150914.6|7857
1642798800000|2022-01-21 21:00:00|151184.1|151094.1|151237.7|150937.7|151324|151117.4|150876|150576|2160
1642971600000|2022-01-23 21:00:00|151271.6|150916.6|151174.2|150819.2|151479.5|151124.5|151174.2|150819.2|63
1642975200000|2022-01-23 22:00:00|151174.1|150819.1|151209.6|150909.6|151276.7|150976.7|151045.5|150745.5|1336
1642978800000|2022-01-23 23:00:00|151210.5|150910.5|151083.2|150783.2|151315.5|151015.5|150982.6|150682.6|4816
1642982400000|2022-01-24 00:00:00|151089.4|150789.4|151121|150892.7|151165.2|150981.8|150914.8|150691|5710
1642986000000|2022-01-24 01:00:00|151118.3|150896.4|151085.7|150955.7|151209.7|150995|150972.6|150830|4997
1642989600000|2022-01-24 02:00:00|151085.8|150955.8|151011.9|150744.1|151160.7|150985.2|150945.5|150701.9|4031
1642993200000|2022-01-24 03:00:00|150996.2|150751.2|151002.6|150764.5|151083.3|150844.9|150913.6|150705.2|2741
1642996800000|2022-01-24 04:00:00|151000.5|150769.7|151113.4|150899.4|151152.8|150954.6|150940.5|150724.8|6678
1643000400000|2022-01-24 05:00:00|151059.7|150929.7|151063.7|150933.7|151162.1|150956.5|151015.9|150833|4194
1643004000000|2022-01-24 06:00:00|151061|150931|151247.9|151117.9|151300.4|151191.9|151055.7|150889.1|5287
1643007600000|2022-01-24 07:00:00|151248.3|151118.3|151054.7|150964.7|151511.6|151391.8|151039.1|150949.1|7371
1643011200000|2022-01-24 08:00:00|151054.3|150964.3|151913.2|151823.2|152035.9|151945.9|151019.7|150929.7|9331
1643014800000|2022-01-24 09:00:00|151913.4|151823.4|151935.3|151845.3|152188.4|152098.4|151755.9|151665.9|10151
1643018400000|2022-01-24 10:00:00|151938.1|151848.1|152770.6|152680.6|152936.8|152846.8|151932.1|151842.1|9419
1643022000000|2022-01-24 11:00:00|152770.4|152680.4|152621.7|152531.7|152889.5|152799.5|152425.1|152335.1|8901
1643025600000|2022-01-24 12:00:00|152621.3|152531.3|152714|152624|152885.4|152795.4|152392.7|152302.7|9883
1643029200000|2022-01-24 13:00:00|152712.8|152622.8|152839|152749|152941.4|152851.4|152480.8|152390.8|10624
1643032800000|2022-01-24 14:00:00|152840.4|152750.4|152894.6|152804.6|152952.1|152862.1|152537.1|152447.1|10925
1643036400000|2022-01-24 15:00:00|152893.6|152803.6|152999.1|152909.1|153422.7|153332.7|152608|152518|11501
1643040000000|2022-01-24 16:00:00|152996.8|152906.8|153570.3|153480.3|153790.5|153700.5|152994.3|152904.3|11635
1643043600000|2022-01-24 17:00:00|153573.2|153483.2|153671|153581|154007.2|153917.2|153451.2|153361.2|10566
1643047200000|2022-01-24 18:00:00|153673|153583|153245.4|153155.4|153777.3|153687.3|153110.5|153020.5|10016
1643050800000|2022-01-24 19:00:00|153244.3|153154.3|153176.2|153086.2|153302.2|153212.2|152997.5|152907.5|10907
1643054400000|2022-01-24 20:00:00|153198.6|153108.6|152801.6|152711.6|153319|153225.8|152717.6|152617.5|10657
1643058000000|2022-01-24 21:00:00|152809.7|152719.7|152774.2|152479.4|152920.4|152763.6|152609.2|152391|5079
1643061600000|2022-01-24 22:00:00|152775.1|152475.1|152677.9|152377.9|152902.9|152602.9|152630.4|152330.4|2466
1643065200000|2022-01-24 23:00:00|152679.3|152379.3|152779.8|152479.8|152806.8|152506.8|152497.1|152197.1|3109
1643068800000|2022-01-25 00:00:00|152794.4|152494.4|152780.3|152480.3|152809.6|152509.6|152522.6|152222.6|6232
1643072400000|2022-01-25 01:00:00|152783.3|152483.3|152857.1|152639|153052.3|152752.3|152629.3|152329.3|9425
1643076000000|2022-01-25 02:00:00|152851.9|152633.8|153172.7|152872.7|153360.4|153060.4|152711.2|152494.4|7996
1643079600000|2022-01-25 03:00:00|153176.6|152876.6|153115.1|152815.1|153451.5|153151.5|153055.1|152758.6|9006
1643083200000|2022-01-25 04:00:00|153125|152825.3|153219.1|152919.1|153245.7|153029.9|153009.2|152709.2|7532
1643086800000|2022-01-25 05:00:00|153232|152932|153154.4|152931.6|153329.1|153068.4|153021.3|152721.3|7311
1643090400000|2022-01-25 06:00:00|153167.8|152924|152989.6|152703.9|153360|153179.5|152919|152674.5|7157
1643094000000|2022-01-25 07:00:00|152998.4|152698.4|153060.1|152930.1|153766.1|153611.2|152864.8|152698.3|9945
1643097600000|2022-01-25 08:00:00|153071.7|152941.7|153221.9|153131.9|153386.3|153296.3|152917.4|152827.4|10842
1643101200000|2022-01-25 09:00:00|153221.8|153131.8|153092.9|153002.9|153358.6|153268.6|152759|152669|9588
1643104800000|2022-01-25 10:00:00|153088.3|152998.3|153529.7|153439.7|153691.6|153601.6|152893.8|152803.8|9029
1643108400000|2022-01-25 11:00:00|153529.5|153439.5|153168|153078|153596.5|153506.5|153105.8|153015.8|9729
1643112000000|2022-01-25 12:00:00|153164.7|153074.7|153236.2|153146.2|153438.4|153348.4|153013.3|152923.3|10121
1643115600000|2022-01-25 13:00:00|153237|153147|153121|153031|153332.9|153242.9|153090.3|153000.3|9904
1643119200000|2022-01-25 14:00:00|153120.7|153030.7|153319.9|153189.9|153467.8|153377.8|152858.4|152768.4|10175
1643122800000|2022-01-25 15:00:00|153321.7|153191.7|152629.3|152539.3|153332.3|153232|152345.2|152255.2|12639
1643126400000|2022-01-25 16:00:00|152629.2|152539.2|152867.8|152777.8|153014.7|152924.7|152464.8|152374.8|11160
1643130000000|2022-01-25 17:00:00|152868.4|152778.4|152931.3|152841.3|153146.4|153040|152764.4|152669|9930
1643133600000|2022-01-25 18:00:00|152929.4|152839.4|152489.3|152399.3|152995.4|152905.4|152385.2|152295.2|9780
1643137200000|2022-01-25 19:00:00|152489|152399|152280.7|152190.7|152506.1|152416.1|152157.1|152067.1|7313
1643140800000|2022-01-25 20:00:00|152325.5|152235.5|152485.6|152395.6|152569.6|152449|152287.2|152197.2|8284
1643144400000|2022-01-25 21:00:00|152485|152395|152518.1|152218.1|152658.7|152496|152452.3|152208.7|4720
1643148000000|2022-01-25 22:00:00|152470.4|152170.4|152710.1|152410.1|152799.8|152499.8|152343.6|152043.6|1637
1643151600000|2022-01-25 23:00:00|152730.4|152433.6|152682.6|152440.3|152782.6|152528.4|152587.2|152366.4|2975
1643155200000|2022-01-26 00:00:00|152722.6|152425|152699.3|152409.8|152725.3|152459|152575.3|152336.3|4432
1643158800000|2022-01-26 01:00:00|152665|152406.6|152477.9|152186.8|152706.9|152492.6|152429|152138.8|5222
1643162400000|2022-01-26 02:00:00|152479.4|152186.4|152529.6|152229.6|152566.5|152276.1|152445|152145|7729
1643166000000|2022-01-26 03:00:00|152507.4|152207.4|152543.1|152243.1|152641.4|152341.4|152462.4|152162.4|5962
1643169600000|2022-01-26 04:00:00|152533.6|152233.6|152304.4|152068.5|152585.2|152285.2|152236.2|152006.3|5657
1643173200000|2022-01-26 05:00:00|152302.7|152069.5|152400|152270|152481.7|152335.9|152251.4|152040.7|4345
1643176800000|2022-01-26 06:00:00|152439.9|152229|152540.7|152410.7|152553.4|152423.4|152278.7|152148.7|6447
1643180400000|2022-01-26 07:00:00|152544.3|152414.3|152467.9|152377.9|152825.2|152695.2|152414.3|152324.3|7066
1643184000000|2022-01-26 08:00:00|152466.8|152376.8|151870.8|151780.8|152466.8|152376.8|151496.4|151406.4|9862
1643187600000|2022-01-26 09:00:00|151871|151781|151640.2|151550.2|151966.8|151876.8|151356.4|151266.4|8623
1643191200000|2022-01-26 10:00:00|151631.2|151541.2|151689.4|151599.4|151776.3|151686.3|151424|151334|7637
1643194800000|2022-01-26 11:00:00|151689.6|151599.6|151421.3|151291.3|152034|151944|151361.4|151250.6|8682
1643198400000|2022-01-26 12:00:00|151430.2|151300.2|151543|151453|151760.6|151670.6|151326.2|151236.2|8537
1643202000000|2022-01-26 13:00:00|151539.1|151449.1|151683.2|151593.2|151711.1|151621.1|151256.9|151166.9|9816
1643205600000|2022-01-26 14:00:00|151683.8|151593.8|151951.2|151861.2|152037.5|151947.5|151600.9|151510.9|9869
1643209200000|2022-01-26 15:00:00|151945.2|151855.2|152239.2|152149.2|152248.5|152158.5|151875.1|151785.1|11317
1643212800000|2022-01-26 16:00:00|152237.5|152147.5|152035.2|151945.2|152417.7|152327.7|151982.3|151892.3|10033
1643216400000|2022-01-26 17:00:00|152027.6|151937.6|151853|151723|152085|151995|151793.8|151703.8|7153
1643220000000|2022-01-26 18:00:00|151854.6|151724.6|152111.4|151769.4|152142.1|151822.1|151528.6|151438.6|6942
1643223600000|2022-01-26 19:00:00|152103.7|151761.7|153055.4|152776.8|153628.7|153453|151408.7|151172.3|11177
1643227200000|2022-01-26 20:00:00|153049.6|152797.5|153561.3|153431.3|153739.1|153606.7|153039.9|152794.5|10701
1643230800000|2022-01-26 21:00:00|153551|153421|153503.5|153292|153647.3|153452.3|153382.5|153215.8|4927
1643234400000|2022-01-26 22:00:00|153493.7|153283.1|153383.5|153041.5|153558.8|153330.6|153064|152722|1958
1643238000000|2022-01-26 23:00:00|153387.1|153045.1|153412.2|153070.2|153542|153200|153088|152843.1|3750
1643241600000|2022-01-27 00:00:00|153433.4|153091.4|153699.3|153418.6|153783.6|153505.7|153246.8|152908|8235
1643245200000|2022-01-27 01:00:00|153702.7|153412.3|153912.5|153629.2|154050.4|153806.6|153649.2|153382.2|6537
1643248800000|2022-01-27 02:00:00|153912|153629.3|154068.5|153840.6|154120.6|153933.5|153901|153604.6|7809
1643252400000|2022-01-27 03:00:00|154072.9|153840.8|154211.3|153996.1|154250.4|154077.8|153990.9|153815.7|4882
1643256000000|2022-01-27 04:00:00|154208.1|153999.7|154312.6|154033|154474.4|154342|154155.3|153948.5|5396
1643259600000|2022-01-27 05:00:00|154297.5|154039.8|154199.8|154069.8|154437.5|154227.4|154118.6|153901.1|7271
1643263200000|2022-01-27 06:00:00|154199.2|154069.2|154483.2|154353.2|154490.3|154388.7|154186.6|154014.1|6115
1643266800000|2022-01-27 07:00:00|154462.1|154372.1|153994.2|153904.2|154487.5|154374.6|153758.3|153668.3|9071
1643270400000|2022-01-27 08:00:00|153995.3|153905.3|152455.7|152365.7|154067.1|153977.1|152439.6|152349.6|11398
1643274000000|2022-01-27 09:00:00|152452.3|152362.3|152792.9|152702.9|152980|152890|152446.8|152356.8|10634
1643277600000|2022-01-27 10:00:00|152791.1|152701.1|152775.2|152685.2|152878|152788|152170.5|152080.5|10406
1643281200000|2022-01-27 11:00:00|152776.2|152686.2|152691|152601|153116.7|153026.7|152520.3|152430.3|9916
1643284800000|2022-01-27 12:00:00|152690.9|152600.9|152504.8|152414.8|152876.4|152786.4|152349.3|152259.3|9702
1643288400000|2022-01-27 13:00:00|152503.7|152413.7|153380.1|153290.1|153712.9|153622.9|152420.4|152260.3|12066
1643292000000|2022-01-27 14:00:00|153375.1|153285.1|153234.9|153144.9|153923.7|153833.7|153083.1|152993.1|11235
1643295600000|2022-01-27 15:00:00|153233.2|153143.2|153893.2|153803.2|154359.2|154269.2|153221|153115.3|12110
1643299200000|2022-01-27 16:00:00|153903.8|153813.8|154620.6|154530.6|154670.6|154580.6|153657.3|153567.3|10853
1643302800000|2022-01-27 17:00:00|154623.3|154533.3|154949.4|154859.4|155392.8|155289.9|154562.3|154472.3|9964
1643306400000|2022-01-27 18:00:00|154950.6|154860.6|154738.8|154648.8|155199.8|155069.8|154665.4|154575.4|9008
1643310000000|2022-01-27 19:00:00|154739|154649|155171.1|155081.1|155334.3|155229|154647|154557|7839
1643313600000|2022-01-27 20:00:00|155178.1|155088.1|154932.8|154842.8|155241|155130.2|154762.4|154672.4|8724
1643317200000|2022-01-27 21:00:00|154932.7|154842.7|154814.3|154485.8|154965.8|154875.6|154741.6|154462.4|4209
1643320800000|2022-01-27 22:00:00|154828.6|154486.6|154917.6|154575.6|155156.2|154814.2|154792.6|154486.6|2698
1643324400000|2022-01-27 23:00:00|154919.8|154577.8|154802.4|154473.7|154936.5|154594.5|154401.4|154059.4|2526
1643328000000|2022-01-28 00:00:00|154819.8|154477.8|154760.8|154548.1|154846.7|154653.4|154714.6|154392|5216
1643331600000|2022-01-28 01:00:00|154762.7|154541.5|154570.5|154313.5|154799.5|154615|154510|154249.1|7280
1643335200000|2022-01-28 02:00:00|154571.6|154311.6|154474.5|154225.4|154712.3|154405.7|154357.7|154180.6|6505
1643338800000|2022-01-28 03:00:00|154477.9|154214.7|154502.4|154220|154569.4|154288.5|154457.7|154146.1|6011
1643342400000|2022-01-28 04:00:00|154500.4|154219.5|154552.7|154329.2|154600.1|154393.8|154399.2|154146.9|6748
1643346000000|2022-01-28 05:00:00|154553.1|154327.4|154464|154374|154594.6|154420.3|154385.3|154176.1|5148
1643349600000|2022-01-28 06:00:00|154463.2|154373.2|154554.1|154464.1|154634.7|154521.3|154307.1|154201.1|5186
1643353200000|2022-01-28 07:00:00|154566.2|154476.2|154964|154874|155305.3|155215.3|154566.2|154476.2|9050
1643356800000|2022-01-28 08:00:00|154961|154871|154924.7|154834.7|155238.6|155148.6|154673.4|154583.4|11015
1643360400000|2022-01-28 09:00:00|154923.3|154833.3|155211.2|155121.2|155309.2|155219.2|154787.7|154697.7|9654
1643364000000|2022-01-28 10:00:00|155211.9|155121.9|155907.2|155817.2|155949.9|155859.9|155210.3|155120.3|9692
1643367600000|2022-01-28 11:00:00|155910.7|155820.7|156083.4|155993.4|156411|156321|155888.2|155798.2|9987
1643371200000|2022-01-28 12:00:00|156082.1|155992.1|156156.6|156066.6|156392.6|156302.6|155931.5|155841.5|10743
1643374800000|2022-01-28 13:00:00|156155.7|156065.7|155375|155285|156426.6|156310.1|155201.9|155111.9|11380
1643378400000|2022-01-28 14:00:00|155374.9|155284.9|156363|156273|156406.4|156316.4|155341.2|155251.2|11536
1643382000000|2022-01-28 15:00:00|156357.6|156227.6|156613.9|156523.9|157087.2|156997.2|156330.9|156225.3|10919
1643385600000|2022-01-28 16:00:00|156616.4|156526.4|156364.7|156274.7|156668.8|156578.8|156097|156007|10279
1643389200000|2022-01-28 17:00:00|156372.7|156282.7|156471|156381|156689.9|156599.9|156339.9|156249.9|9281
1643392800000|2022-01-28 18:00:00|156472.1|156382.1|156509.4|156419.4|156743|156653|156402.2|156312.2|8332
1643396400000|2022-01-28 19:00:00|156509.7|156419.7|156527.4|156437.4|156776.1|156676.5|156485.2|156395.2|8220
1643400000000|2022-01-28 20:00:00|156523.4|156433.4|156069.3|155939.3|156538.4|156433.4|156041.7|155935.1|7228
1643403600000|2022-01-28 21:00:00|156071.5|155941.5|156147|155827|156183.1|155969.5|155953.4|155702.6|3035
1643576400000|2022-01-30 21:00:00|156340.2|155943.2|156423.5|156026.5|156458.5|156061.5|156339.9|155942.9|157
1643580000000|2022-01-30 22:00:00|156458.5|156061.5|156283.3|155941.3|156468.8|156103.5|156168.5|155826.5|987
1643583600000|2022-01-30 23:00:00|156282|155940|156304.8|155962.8|156564.8|156233|156184.1|155842.1|5218
1643587200000|2022-01-31 00:00:00|156304.9|155962.9|156151.3|155809.3|156304.9|156016|156038.5|155699.3|4723
1643590800000|2022-01-31 01:00:00|156155.3|155813.3|156143.1|155801.1|156392.7|156050.7|156087.2|155745.2|4432
1643594400000|2022-01-31 02:00:00|156140.9|155798.9|156017.6|155740.2|156169.8|155854.8|155989.5|155693.7|3475
1643598000000|2022-01-31 03:00:00|156018.7|155742.6|156050.7|155743.5|156127.9|155888.5|155962.5|155684.4|3211
1643601600000|2022-01-31 04:00:00|156052.6|155745.2|155962.7|155708.8|156076|155814|155873.7|155685.7|4287
1643605200000|2022-01-31 05:00:00|155928.9|155721.3|155794.4|155505.7|155998.2|155799.4|155709|155464|4281
1643608800000|2022-01-31 06:00:00|155787.6|155515.9|155787.4|155657.4|155941.9|155674.7|155589.3|155420.8|5699
1643612400000|2022-01-31 07:00:00|155789.3|155659.3|155520.4|155430.4|156082.8|155992.8|155497.7|155407.7|8115
1643616000000|2022-01-31 08:00:00|155520.8|155430.8|155148.2|155058.2|155890.7|155800.7|155010.3|154920.3|9969
1643619600000|2022-01-31 09:00:00|155148|155058|155305.3|155215.3|155374.1|155284.1|154834.4|154744.4|9327
1643623200000|2022-01-31 10:00:00|155309.6|155219.6|155239.1|155149.1|155558.5|155468.5|155183.4|155093.4|8243
1643626800000|2022-01-31 11:00:00|155240.9|155150.9|155403.8|155273.8|155489.8|155399.8|155131.1|155041.1|8676
1643630400000|2022-01-31 12:00:00|155405.2|155275.2|155651.3|155561.3|155969.7|155879.7|155373.5|155273.6|8853
1643634000000|2022-01-31 13:00:00|155650.9|155560.9|154683.6|154593.6|155876.2|155786.2|154676|154586|10344
1643637600000|2022-01-31 14:00:00|154685.4|154595.4|154973.9|154883.9|154976.7|154886.7|154629.4|154539.4|10932
1643641200000|2022-01-31 15:00:00|154975.6|154885.6|154676.6|154586.6|155241.1|155151.1|154565.8|154475.8|11791
1643644800000|2022-01-31 16:00:00|154675.7|154585.7|154090.5|154000.5|154833.4|154743.4|153982.2|153892.2|10505
1643648400000|2022-01-31 17:00:00|154092.9|154002.9|153972.2|153882.2|154350.7|154260.7|153840.9|153745|8897
1643652000000|2022-01-31 18:00:00|153972.1|153882.1|153597|153507|153974.4|153884.4|153581.7|153491.7|7531
1643655600000|2022-01-31 19:00:00|153601.2|153511.2|153426.1|153296.1|153795|153687.2|153320.7|153190.7|6626
1643659200000|2022-01-31 20:00:00|153427|153297|153746.9|153616.9|153886.9|153756.9|153371.3|153241.3|7619
1643662800000|2022-01-31 21:00:00|153744.7|153614.7|154008.6|153666.6|154167.9|153905.3|153722.6|153592.6|4353
1643666400000|2022-01-31 22:00:00|153978|153660|154051.3|153709.3|154202.8|153860.8|153941.3|153646.2|3131
1643670000000|2022-01-31 23:00:00|154042.9|153700.9|153980.7|153638.7|154150.6|153808.6|153824.9|153482.9|2581
1643673600000|2022-02-01 00:00:00|153961.6|153619.6|154110.5|153768.5|154292.7|153950.7|153935.2|153593.2|6364
1643677200000|2022-02-01 01:00:00|154111.8|153769.8|154219.4|153919|154286.3|154017.9|154019.1|153677.1|7946
1643680800000|2022-02-01 02:00:00|154229.3|153917.1|154150.3|153852.8|154292.7|153966.1|154102.5|153796.5|6921
1643684400000|2022-02-01 03:00:00|154150.2|153852.7|154261.9|153983.8|154352.5|154165.9|154058.7|153767.9|8089
1643688000000|2022-02-01 04:00:00|154258.4|153984|153671.9|153541.9|154309.6|154024.3|153651.4|153411.5|8149
1643691600000|2022-02-01 05:00:00|153671|153541|153851.3|153629.6|153873|153675.6|153625.5|153419.9|7405
1643695200000|2022-02-01 06:00:00|153858.7|153625.3|153507.4|153377.4|154156.8|154026.8|153504|153374|6036
1643698800000|2022-02-01 07:00:00|153504.3|153374.3|153269.9|153179.9|153725.1|153609.4|153212.7|153122.7|9330
1643702400000|2022-02-01 08:00:00|153265.4|153175.4|152932.6|152842.6|153273.5|153183.5|152772.7|152682.7|10205
1643706000000|2022-02-01 09:00:00|152940|152850|152895.4|152805.4|153027.2|152931.5|152385.3|152295.3|10429
1643709600000|2022-02-01 10:00:00|152896|152806|152928.2|152838.2|153029.4|152939.4|152720.1|152630.1|9016
1643713200000|2022-02-01 11:00:00|152929.1|152839.1|152295.4|152205.4|152952|152862|152201.3|152111.3|8837
1643716800000|2022-02-01 12:00:00|152291.2|152201.2|152459.7|152369.7|152503.4|152413.4|152129.4|152039.4|9471
1643720400000|2022-02-01 13:00:00|152456.4|152366.4|152449|152359|152896|152806|152247.3|152157.3|10207
1643724000000|2022-02-01 14:00:00|152448|152358|152553.2|152291.5|152782.8|152642.4|152101.9|152011.9|10580
1643727600000|2022-02-01 15:00:00|152565.6|152300.5|152579.3|152489.3|153339.8|153249.8|152532.6|152300.5|12330
1643731200000|2022-02-01 16:00:00|152583.5|152493.5|152896.6|152806.6|153148.2|153058.2|152491.5|152401.5|11094
1643734800000|2022-02-01 17:00:00|152894|152804|152816.8|152726.8|153109.5|153019.5|152692.3|152562.3|9144
1643738400000|2022-02-01 18:00:00|152815.2|152725.2|152672.4|152582.4|152902.5|152801.6|152646.2|152541.8|5869
1643742000000|2022-02-01 19:00:00|152672.7|152582.7|153118|153028|153148.1|153037.5|152653.9|152546.3|7939
1643745600000|2022-02-01 20:00:00|153117.7|152987.7|152834.5|152704.5|153208.2|153082.7|152740.7|152610.7|8215
1643749200000|2022-02-01 21:00:00|152843.4|152713.4|152811.3|152469.3|152947.4|152826|152625.1|152448.9|4476
1643752800000|2022-02-01 22:00:00|152818.5|152476.5|152941.1|152599.1|153001.3|152659.3|152777.2|152435.2|2109
1643756400000|2022-02-01 23:00:00|152927.4|152585.4|152841|152499|153025.1|152683.1|152794.5|152452.5|3529
1643760000000|2022-02-02 00:00:00|152852.6|152510.6|152754.8|152479.6|152894.9|152602.1|152672.1|152413.4|4715
1643763600000|2022-02-02 01:00:00|152749|152486.1|152750.8|152620.8|152855.4|152643.4|152670.4|152438.7|3250
1643767200000|2022-02-02 02:00:00|152750.7|152620.7|152743.6|152613.6|152857.5|152633|152659.6|152471.4|3177
1643770800000|2022-02-02 03:00:00|152787.9|152573.9|152797|152583.7|152907.5|152670.6|152711.2|152481.5|3609
1643774400000|2022-02-02 04:00:00|152794|152590.9|152747.5|152617.5|152895.3|152756.9|152723|152487|3939
1643778000000|2022-02-02 05:00:00|152749.8|152619.8|152764.3|152634.3|152843.5|152671.1|152730.7|152480.5|4592
1643781600000|2022-02-02 06:00:00|152826.4|152529.1|152769.8|152639.8|152826.4|152644.8|152564|152434|4919
1643785200000|2022-02-02 07:00:00|152769.4|152639.4|152514.5|152424.5|153007.2|152877.2|152500.8|152410.8|7628
1643788800000|2022-02-02 08:00:00|152515.7|152425.7|152783|152693|152786.5|152696.5|152212.4|152105.1|9736
1643792400000|2022-02-02 09:00:00|152782|152692|152876.2|152786.2|153093.7|153003.7|152646.7|152556.7|9837
1643796000000|2022-02-02 10:00:00|152874.8|152784.8|152751.7|152661.7|153015.7|152925.7|152687.2|152597.2|8522
1643799600000|2022-02-02 11:00:00|152752.6|152662.6|153022.9|152932.9|153028.8|152938.8|152649.4|152559.4|8466
1643803200000|2022-02-02 12:00:00|153023.1|152933.1|152903.4|152813.4|153090.5|153000.5|152658.6|152568.6|9206
1643806800000|2022-02-02 13:00:00|152898.5|152808.5|153422.8|153332.8|153422.8|153332.8|152806.4|152716.4|10023
1643810400000|2022-02-02 14:00:00|153416.8|153326.8|153570.9|153480.9|153632.2|153542.2|152935.5|152845.5|11350
1643814000000|2022-02-02 15:00:00|153577.5|153487.5|153660.1|153570.1|153886.3|153796.3|153386.3|153296.3|10778
1643817600000|2022-02-02 16:00:00|153662.4|153572.4|153931.6|153841.6|154047.1|153957.1|153486.7|153396.7|9479
1643821200000|2022-02-02 17:00:00|153933.4|153843.4|153500.5|153410.5|153976.6|153886.6|153499.5|153409.5|8003
1643824800000|2022-02-02 18:00:00|153500.6|153410.6|153352.2|153262.2|153586.6|153477.1|153153.4|153058.9|6855
1643828400000|2022-02-02 19:00:00|153352.5|153262.5|153086.5|152996.5|153394.8|153304.8|153073.1|152983.1|6072
1643832000000|2022-02-02 20:00:00|153080.2|152990.2|153347.6|153257.6|153376.8|153260.9|153071|152964.8|6292
1643835600000|2022-02-02 21:00:00|153345.6|153255.6|153566.2|153250.3|153635.1|153505.1|153335.6|153115.1|5801
1643839200000|2022-02-02 22:00:00|153597|153255|153522.4|153180.4|153691.2|153389.5|153477.1|153135.1|3916
1643842800000|2022-02-02 23:00:00|153527|153185|153608.1|153266.1|153744.9|153402.9|153513.3|153171.3|5506
1643846400000|2022-02-03 00:00:00|153579.3|153237.3|153823.6|153541.9|153860.4|153625.1|153303.2|152961.2|6162
1643850000000|2022-02-03 01:00:00|153829.6|153533.3|153977.7|153738.5|154061.4|153892.3|153752.1|153504.9|5309
1643853600000|2022-02-03 02:00:00|153977.9|153738.7|153998.1|153733.3|154042|153822.3|153878|153673.4|3496
1643857200000|2022-02-03 03:00:00|153980|153754.9|153854.2|153724.2|154015.3|153810.9|153827.3|153600.4|3381
1643860800000|2022-02-03 04:00:00|153854.3|153724.3|153953.5|153823.5|154028.6|153829.3|153837.7|153615.7|4047
1643864400000|2022-02-03 05:00:00|153953.7|153823.7|153731.2|153521.7|154073.9|153844.4|153720.1|153511|4747
1643868000000|2022-02-03 06:00:00|153750|153528.4|153767.4|153637.4|154015.5|153875.1|153671.1|153504.7|7217
1643871600000|2022-02-03 07:00:00|153770.1|153640.1|153423.3|153333.3|154051.9|153921.9|153396.1|153292.9|8274
1643875200000|2022-02-03 08:00:00|153428.7|153338.7|153550.4|153460.4|154014.9|153924.9|153416.3|153308.2|9884
1643878800000|2022-02-03 09:00:00|153552|153462|153981.1|153891.1|153999.4|153909.4|153549.2|153459.2|8251
1643882400000|2022-02-03 10:00:00|153983.3|153893.3|153490.6|153400.6|154049.4|153959.4|153472.2|153382.2|9092
1643886000000|2022-02-03 11:00:00|153491|153401|153235.8|153145.8|153572.8|153482.8|153131.3|153041.3|7165
1643889600000|2022-02-03 12:00:00|153233.9|153143.9|152952.4|152862.4|153429.7|153339.7|152946.2|152856.2|10367
1643893200000|2022-02-03 13:00:00|152959.3|152869.3|153428.4|153338.4|153627.7|153537.7|152828|152738|12013
1643896800000|2022-02-03 14:00:00|153431.9|153341.9|153286.8|153156.8|153509.5|153413.7|152564.6|152474.6|12210
1643900400000|2022-02-03 15:00:00|153288.1|153158.1|152743.6|152653.6|153454.9|153364.9|152615.6|152525.6|11879
1643904000000|2022-02-03 16:00:00|152741.3|152651.3|152935.4|152845.4|152958.5|152868.5|152577.2|152487.2|10227
1643907600000|2022-02-03 17:00:00|152935.5|152845.5|152709.7|152619.7|153143.1|153053.1|152623.7|152533.7|9259
1643911200000|2022-02-03 18:00:00|152711|152621|152611.3|152521.3|152906.9|152812.7|152588.5|152498.5|7153
1643914800000|2022-02-03 19:00:00|152611|152521|152864|152774|152960.6|152870.6|152448.2|152352.1|8364
1643918400000|2022-02-03 20:00:00|152887.4|152797.4|152801.1|152711.1|152981.5|152881.7|152659.4|152545.2|7308
1643922000000|2022-02-03 21:00:00|152838.3|152708.3|152776.5|152434.5|152915.4|152807.9|152567.9|152354.4|5174
1643925600000|2022-02-03 22:00:00|152814.2|152472.2|152813|152471|152880.6|152538.6|152655.5|152313.5|1509
1643929200000|2022-02-03 23:00:00|152810.8|152468.8|152786.3|152444.3|152840|152498|152578.4|152236.4|2110
1643932800000|2022-02-04 00:00:00|152799.6|152457.6|152705.1|152363.1|152851.5|152509.5|152670.7|152328.7|4804
1643936400000|2022-02-04 01:00:00|152705.6|152363.6|152604.6|152366.3|152762.2|152483.3|152433.8|152190.7|5829
1643940000000|2022-02-04 02:00:00|152592.9|152370.6|152519|152282.4|152647.7|152431.8|152425.5|152227.2|4232
1643943600000|2022-02-04 03:00:00|152508.2|152282.5|152503.5|152299.3|152670.6|152372.6|152426.6|152228.6|5882
1643947200000|2022-02-04 04:00:00|152503.4|152298.9|152502.9|152296.9|152635|152372.2|152353.5|152166.3|5114
1643950800000|2022-02-04 05:00:00|152508|152287.7|152454.6|152324.6|152576.9|152377.1|152408.6|152212.6|4966
1643954400000|2022-02-04 06:00:00|152454|152324|152578.6|152448.6|152594.4|152464.4|152446.3|152265.5|5273
1643958000000|2022-02-04 07:00:00|152581.7|152451.7|152518.1|152428.1|152724.7|152634.7|152428.4|152313.9|8095
1643961600000|2022-02-04 08:00:00|152515.7|152425.7|152656|152566|152874.9|152784.9|152482.9|152392.9|9763
1643965200000|2022-02-04 09:00:00|152652.9|152562.9|153277.1|153187.1|153321.5|153231.5|152589|152499|9555
1643968800000|2022-02-04 10:00:00|153276.7|153186.7|153297.1|153207.1|153659.3|153569.3|153120.2|153030.2|9011
1643972400000|2022-02-04 11:00:00|153297.4|153207.4|153441.6|153351.6|153738.9|153648.9|153215.4|153125.4|9505
1643976000000|2022-02-04 12:00:00|153448.6|153358.6|153569.9|153479.9|153586.1|153496.1|153315.9|153225.9|8465
1643979600000|2022-02-04 13:00:00|153570.4|153480.4|154953.6|154863.6|154959.6|154869.6|153376.6|153199.2|11287
1643983200000|2022-02-04 14:00:00|154956.3|154866.3|154826.8|154736.8|154957.2|154867.2|154126.8|154036.8|11582
1643986800000|2022-02-04 15:00:00|154824.9|154734.9|155140.6|155050.6|155348.8|155258.8|154641|154551|11821
1643990400000|2022-02-04 16:00:00|155137.4|155047.4|154775.9|154685.9|155362.2|155272.2|154621.1|154531.1|10264
1643994000000|2022-02-04 17:00:00|154776.6|154686.6|154651.8|154561.8|154940.9|154850.9|154489.4|154399.4|7585
1643997600000|2022-02-04 18:00:00|154650.7|154560.7|154403.1|154313.1|154657.3|154567.3|154229.9|154139.9|6120
1644001200000|2022-02-04 19:00:00|154401.4|154311.4|154531|154441|154535|154445|154265.3|154175.3|6138
1644004800000|2022-02-04 20:00:00|154547.4|154457.4|154578.9|154448.9|154581.8|154460|154313.7|154210|8001
1644008400000|2022-02-04 21:00:00|154580.4|154450.4|154793.9|154451.9|154821|154529.2|154475.4|154267.7|2677
1644181200000|2022-02-06 21:00:00|154736.9|154339.9|154741.6|154344.6|154754.3|154357.3|154691.6|154294.6|19
1644184800000|2022-02-06 22:00:00|154746.4|154349.4|154775.2|154433.2|154879.2|154537.2|154589.4|154192.4|1358
1644188400000|2022-02-06 23:00:00|154787.2|154445.2|154678.8|154336.8|154791.4|154469.1|154649.1|154307.1|3281
1644192000000|2022-02-07 00:00:00|154677.8|154335.8|154725.3|154389.3|154796.5|154461.7|154626|154297.7|4168
1644195600000|2022-02-07 01:00:00|154717.3|154375.9|154724.9|154382.9|154830.2|154488.2|154609.2|154267.2|6055
1644199200000|2022-02-07 02:00:00|154725.8|154383.8|154867.6|154537.9|154876.3|154569.5|154652.1|154352|5626
1644202800000|2022-02-07 03:00:00|154867.7|154532.1|154855.1|154601.5|154893|154691.8|154795.9|154523.1|3688
1644206400000|2022-02-07 04:00:00|154851.6|154600.6|154723.6|154504.3|154863.1|154663.5|154674.1|154479.4|4336
1644210000000|2022-02-07 05:00:00|154717.3|154506|154576.4|154446.4|154765.4|154576.6|154559.2|154403.9|4591
1644213600000|2022-02-07 06:00:00|154576.1|154446.1|154458.3|154328.3|154658.8|154548.2|154433.5|154285.9|4212
1644217200000|2022-02-07 07:00:00|154460.8|154330.8|154229.6|154139.6|154538.7|154448.7|154046.9|153943.4|8216
1644220800000|2022-02-07 08:00:00|154231.1|154141.1|154677.9|154587.9|154906.9|154816.9|154209.1|154115.1|9804
1644224400000|2022-02-07 09:00:00|154681.1|154591.1|155176.2|155086.2|155506.8|155405.3|154663.6|154573.6|9728
1644228000000|2022-02-07 10:00:00|155176.7|155086.7|155370.2|155280.2|155485.8|155395.8|155074.3|154984.3|8893
1644231600000|2022-02-07 11:00:00|155369.3|155279.3|154856.9|154766.9|155374.8|155284.8|154817.2|154727.2|8042
1644235200000|2022-02-07 12:00:00|154858.7|154768.7|154758.6|154668.6|154955|154865|154531.9|154441.9|9983
1644238800000|2022-02-07 13:00:00|154761.4|154671.4|154848.5|154758.5|155132.3|155042.3|154559.7|154469.7|10432
1644242400000|2022-02-07 14:00:00|154847.7|154757.7|155069.9|154979.9|155176.8|155086.8|154742.3|154652.3|11053
1644246000000|2022-02-07 15:00:00|155050.6|154960.6|155000|154910|155234.1|155144.1|154961.5|154871.5|10877
1644249600000|2022-02-07 16:00:00|154999.2|154909.2|155253.1|155163.1|155583|155493|154943.2|154853.2|10374
1644253200000|2022-02-07 17:00:00|155251.7|155161.7|155304.9|155214.9|155440.4|155350.4|155205.7|155115.7|6941
1644256800000|2022-02-07 18:00:00|155304.7|155214.7|155294.7|155204.7|155461.8|155345.5|155100.6|155010.6|6168
1644260400000|2022-02-07 19:00:00|155287.9|155197.9|154894.2|154804.2|155374|155284|154878|154788|7340
1644264000000|2022-02-07 20:00:00|154894.6|154804.6|155038.5|154948.5|155092.2|155002.2|154860.1|154770.1|7225
1644267600000|2022-02-07 21:00:00|155046.3|154956.3|155277.1|154935.1|155277.1|154983.7|154911.7|154796.7|3765
1644271200000|2022-02-07 22:00:00|155278.5|154936.5|155298.7|154956.7|155426.9|155084.9|155186.3|154844.3|5941
1644274800000|2022-02-07 23:00:00|155288.6|154946.6|155205.9|154863.9|155311.6|154969.6|155108|154766|5894
1644278400000|2022-02-08 00:00:00|155231.1|154889.1|154981.8|154851.8|155369.2|155027.2|154943.1|154721|5505
1644282000000|2022-02-08 01:00:00|154981.6|154851.6|155041.3|154830.4|155060.3|154897.3|154923|154780.3|5231
1644285600000|2022-02-08 02:00:00|155040.4|154834.7|155173.6|155043.6|155252.3|155065.9|154998.6|154824.5|4924
1644289200000|2022-02-08 03:00:00|155164.9|155034.9|155180.7|155050.7|155244.1|155063.9|155101.8|154930.6|5459
1644292800000|2022-02-08 04:00:00|155179.1|155049.1|155466.6|155336.6|155486.4|155356.4|155165.2|155008.6|4791
1644296400000|2022-02-08 05:00:00|155466.4|155336.4|155555.6|155425.6|155748.1|155618.1|155454.2|155324.2|4720
1644300000000|2022-02-08 06:00:00|155553.8|155423.8|155353.6|155223.6|155582.4|155452.4|155147.1|155017.1|6360
1644303600000|2022-02-08 07:00:00|155359.4|155229.4|155702.2|155612.2|155936.6|155821|155155.7|155025.7|8865
1644307200000|2022-02-08 08:00:00|155708|155618|155439|155349|155718.1|155628.1|155318.8|155228.8|10149
1644310800000|2022-02-08 09:00:00|155440|155350|155098.9|155008.9|155442.2|155352.2|154850.9|154760.9|8750
1644314400000|2022-02-08 10:00:00|155093.8|155003.8|154556.6|154466.6|155131.5|155041.5|154331.3|154241.3|8518
1644318000000|2022-02-08 11:00:00|154563.4|154473.4|154549.3|154459.3|154665.8|154575.8|154344.7|154254.7|8189
1644321600000|2022-02-08 12:00:00|154549.6|154459.6|154838.3|154748.3|154920.3|154830.3|154410.3|154320.3|8515
1644325200000|2022-02-08 13:00:00|154843.3|154753.3|154488.3|154398.3|154971.7|154881.7|154347|154257|10566
1644328800000|2022-02-08 14:00:00|154483.3|154393.3|154331.3|154241.3|154617.6|154527.6|153992.6|153902.6|10747
1644332400000|2022-02-08 15:00:00|154337.9|154247.9|153736.9|153646.9|154523.6|154433.6|153699.4|153609.4|11244
1644336000000|2022-02-08 16:00:00|153736|153646|153611.7|153521.7|153825.5|153735.5|153578.1|153488.1|8676
1644339600000|2022-02-08 17:00:00|153612.1|153522.1|153785.7|153695.7|153827.8|153737.8|153500|153410|6311
1644343200000|2022-02-08 18:00:00|153785.8|153695.8|153650.1|153560.1|153995.7|153905.7|153646|153556|6311
1644346800000|2022-02-08 19:00:00|153648.8|153558.8|153653.3|153563.3|153749.3|153659.3|153488.1|153398.1|7072
1644350400000|2022-02-08 20:00:00|153653.6|153563.6|153532.8|153442.8|153759.3|153669.3|153532.8|153442.8|7148
1644354000000|2022-02-08 21:00:00|153534.1|153444.1|153635.6|153368.6|153768.1|153490.8|153518.8|153351.4|3665
1644357600000|2022-02-08 22:00:00|153675.8|153333.8|153739.5|153397.5|153788.4|153446.7|153674.1|153332.1|1934
1644361200000|2022-02-08 23:00:00|153729.1|153387.1|153735.1|153393.1|153776.9|153434.9|153684.5|153345.6|2157
1644364800000|2022-02-09 00:00:00|153732.7|153390.7|153727.5|153597.5|153884.5|153604.9|153606|153344.7|4788
1644368400000|2022-02-09 01:00:00|153730.7|153600.7|153619.9|153489.9|153741|153611|153597.8|153450.6|3881
1644372000000|2022-02-09 02:00:00|153620.9|153490.9|153698.5|153568.5|153803.7|153622.8|153590.1|153467.7|5001
1644375600000|2022-02-09 03:00:00|153697.9|153567.9|153638.9|153508.9|153713.7|153583.7|153606.8|153476.8|3173
1644379200000|2022-02-09 04:00:00|153638.5|153508.5|153412.5|153282.5|153651.1|153521.1|153316.9|153196.8|4067
1644382800000|2022-02-09 05:00:00|153392|153302|153548.9|153418.9|153561.6|153431.6|153369.2|153185|2986
1644386400000|2022-02-09 06:00:00|153560.8|153430.8|153745.3|153615.3|153758.8|153628.8|153538.2|153408.2|3782
1644390000000|2022-02-09 07:00:00|153747|153617|153403.3|153313.3|153923.8|153805|153359.6|153269.6|7394
1644393600000|2022-02-09 08:00:00|153412.8|153322.8|153431.8|153341.8|153655.7|153565.7|153158.3|153068.3|8419
1644397200000|2022-02-09 09:00:00|153428|153338|153357|153267|153769.4|153679.4|153229.3|153139.3|7558
1644400800000|2022-02-09 10:00:00|153359.1|153269.1|152967.1|152877.1|153371|153281|152911.9|152821.9|7117
1644404400000|2022-02-09 11:00:00|152966.4|152876.4|152999.4|152909.4|153012.9|152922.9|152716.7|152626.7|7484
1644408000000|2022-02-09 12:00:00|153002.2|152912.2|153299.2|153209.2|153540.8|153450.8|152919.1|152829.1|8701
1644411600000|2022-02-09 13:00:00|153298.9|153208.9|153374.5|153284.5|153605.1|153515.1|153258.3|153168.3|9213
1644415200000|2022-02-09 14:00:00|153373.6|153283.6|153515.9|153425.9|153747.5|153657.5|153334.5|153244.5|10497
1644418800000|2022-02-09 15:00:00|153516.1|153426.1|152873.6|152783.6|153677.3|153587.3|152795.5|152705.5|9985
1644422400000|2022-02-09 16:00:00|152874.5|152784.5|152426.2|152336.2|152876.1|152786.1|152378.4|152288.4|8090
1644426000000|2022-02-09 17:00:00|152425.3|152335.3|151854.4|151764.4|152494.2|152404.2|151821.8|151731.8|7623
1644429600000|2022-02-09 18:00:00|151857.7|151767.7|152142.1|152052.1|152193.3|152103.3|151740.5|151650.5|6221
1644433200000|2022-02-09 19:00:00|152142.6|152052.6|151919.3|151829.3|152143.8|152053.8|151740.8|151650.8|7957
1644436800000|2022-02-09 20:00:00|151895.4|151805.4|152148.3|152058.3|152255.3|152150.3|151838.3|151736.5|7097
1644440400000|2022-02-09 21:00:00|152147.3|152057.3|152176.5|152046.5|152333.5|152154.2|152128.1|151969|3841
1644444000000|2022-02-09 22:00:00|152256|151980.3|152278.1|151936.1|152457.1|152170.2|152128|151786|2367
1644447600000|2022-02-09 23:00:00|152263.5|151921.5|152339.2|151997.2|152508.8|152166.8|152220.3|151878.3|4474
1644451200000|2022-02-10 00:00:00|152342.8|152000.8|152450.2|152246.6|152497.4|152280.8|152187.9|151907.5|6215
1644454800000|2022-02-10 01:00:00|152455.1|152249.9|152558.9|152428.9|152592|152438.2|152379.6|152218.3|5624
1644458400000|2022-02-10 02:00:00|152551.2|152421.2|152548|152418|152686.3|152495.8|152525.7|152389.6|3037
1644462000000|2022-02-10 03:00:00|152547.9|152417.9|152470.6|152340.6|152677|152465.4|152447.7|152317.7|4244
1644465600000|2022-02-10 04:00:00|152469.6|152339.6|152446.1|152316.1|152541.9|152370|152406.1|152218|5888
1644469200000|2022-02-10 05:00:00|152440|152310|152283.3|152153.3|152595|152396.7|152259.1|152129.1|4650
1644472800000|2022-02-10 06:00:00|152280.5|152150.5|152111.6|151981.6|152287.7|152157.7|151976.4|151846.4|5410
1644476400000|2022-02-10 07:00:00|152101.5|151971.5|151956.7|151866.7|152183.3|152058|151925.9|151834.6|6287
1644480000000|2022-02-10 08:00:00|151956.1|151866.1|151520.2|151430.2|151965.8|151875.8|151378.8|151288.8|8453
1644483600000|2022-02-10 09:00:00|151519.7|151429.7|151462.1|151372.1|151585.6|151495.6|151337|151247|7078
1644487200000|2022-02-10 10:00:00|151462.4|151372.4|151020.7|150930.7|151472.7|151382.7|150911.8|150821.8|7477
1644490800000|2022-02-10 11:00:00|151017.1|150927.1|151203.4|151113.4|151376.6|151286.6|150907.7|150817.7|6644
1644494400000|2022-02-10 12:00:00|151207|151117|151367.9|151277.9|151484.3|151394.3|151065.2|150975.2|7878
1644498000000|2022-02-10 13:00:00|151368.6|151278.6|151769.9|151679.9|152701.9|152589.2|151296.3|151206.3|10948
1644501600000|2022-02-10 14:00:00|151768.3|151678.3|151283.7|151193.7|152217.6|152127.6|151164.1|151074.1|11896
1644505200000|2022-02-10 15:00:00|151277.1|151187.1|150419.1|150329.1|151341.7|151251.7|149852.6|149762.6|12148
1644508800000|2022-02-10 16:00:00|150418.4|150328.4|150338.8|150248.8|150578.6|150488.6|149886.6|149796.6|10766
1644512400000|2022-02-10 17:00:00|150338.7|150248.7|151014.6|150884.6|151301.5|151123.4|150048.1|149958.1|8339
1644516000000|2022-02-10 18:00:00|151018.2|150888.2|150982.4|150852.4|151348.3|151236.9|150440.2|150310.2|10146
1644519600000|2022-02-10 19:00:00|150982.6|150852.6|151494.7|151364.7|151510|151403.4|150966|150839.1|9550
1644523200000|2022-02-10 20:00:00|151428|151338|151764.9|151634.9|151950.2|151821.8|151250|151159.4|8818
1644526800000|2022-02-10 21:00:00|151764.8|151634.8|151825.8|151593.6|151953.2|151790.2|151619.8|151501.6|5623
1644530400000|2022-02-10 22:00:00|151820.6|151560.3|151860.9|151518.9|151880.8|151627.9|151754.4|151417.1|1974
1644534000000|2022-02-10 23:00:00|151847.1|151517.2|151836.1|151494.1|151871.2|151605.3|151672.5|151421.4|2476
1644537600000|2022-02-11 00:00:00|151794.7|151494.2|151896.5|151766.5|151953.4|151799.8|151792|151474.8|4842
1644541200000|2022-02-11 01:00:00|151893.7|151763.7|151888.6|151620.7|151938.4|151808.4|151668|151472.3|5328
1644544800000|2022-02-11 02:00:00|151886.7|151617.6|151881.3|151618.9|151934.4|151764|151842.5|151536.5|6512
1644548400000|2022-02-11 03:00:00|151884.6|151616.1|151910.6|151698.2|151961|151748.4|151797.9|151592.5|4839
1644552000000|2022-02-11 04:00:00|151918.5|151706.4|152476.8|152346.8|152571|152407.2|151824|151655.3|6534
1644555600000|2022-02-11 05:00:00|152483.9|152353.9|152440.3|152310.3|152526.7|152374|152375.4|152242.7|5426
1644559200000|2022-02-11 06:00:00|152441.5|152311.5|152132.4|152002.4|152509.2|152379.2|152107.3|151977.3|5021
1644562800000|2022-02-11 07:00:00|152134|152004|151421.2|151331.2|152229.1|152099.1|151210|151095.5|8970
1644566400000|2022-02-11 08:00:00|151425.9|151335.9|150768.7|150678.7|151580.2|151490.2|150649.1|150559.1|9976
1644570000000|2022-02-11 09:00:00|150765.6|150675.6|150831.7|150741.7|151196.8|151106.8|150757.6|150667.6|9348
1644573600000|2022-02-11 10:00:00|150831.4|150741.4|151482.4|151392.4|151779.6|151689.6|150799.3|150709.3|8389
1644577200000|2022-02-11 11:00:00|151481.1|151391.1|151415.3|151325.3|151724.6|151634.6|151255.8|151165.8|7490
1644580800000|2022-02-11 12:00:00|151415.1|151325.1|151638|151548|151685.3|151590|151101.2|151011.2|8581
1644584400000|2022-02-11 13:00:00|151638.3|151548.3|151581.5|151491.5|151685.5|151595.5|151260.8|151149.7|10182
1644588000000|2022-02-11 14:00:00|151580.8|151490.8|151342.3|151212.3|151728.1|151638.1|151079.1|150989.1|9590
1644591600000|2022-02-11 15:00:00|151344.1|151214.1|151142.8|151052.8|151378.7|151263.4|150747.9|150657.9|10717
1644595200000|2022-02-11 16:00:00|151145.9|151055.9|150928.1|150838.1|151252.1|151162.1|150728|150638|9126
1644598800000|2022-02-11 17:00:00|150931.4|150841.4|150810|150720|151111.6|151015.7|150766.9|150676.9|8034
1644602400000|2022-02-11 18:00:00|150813.2|150723.2|151930.2|151724.9|152127.6|151966.2|150722.7|150632.7|9068
1644606000000|2022-02-11 19:00:00|151940|151732.7|152654.2|152524.2|152850.7|152654.3|151878.8|151661.8|11801
1644609600000|2022-02-11 20:00:00|152652.7|152522.7|152187.6|152057.6|152675.9|152545.9|152113.2|151951.5|9348
1644613200000|2022-02-11 21:00:00|152240.2|152003.2|152335.1|152002.1|152364|152137.9|152133|151825.4|5754
1644786000000|2022-02-13 21:00:00|152311.4|151919.4|152334.6|151942.6|152337.3|151945.3|152292.2|151900.2|34
1644789600000|2022-02-13 22:00:00|152309.6|151967.6|152373.2|152031.2|152399.4|152057.4|152026.3|151684.3|1162
1644793200000|2022-02-13 23:00:00|152372.8|152030.8|152424.8|152082.8|152436.7|152094.7|152151.5|151809.5|3169
1644796800000|2022-02-14 00:00:00|152424|152082|152385.8|152115.1|152634.7|152292.7|152320.3|151978.3|7156
1644800400000|2022-02-14 01:00:00|152421.9|152087.6|152485.1|152266.7|152569.8|152346.7|152302.2|152057.1|5547
1644804000000|2022-02-14 02:00:00|152483.6|152268|152542.5|152412.5|152600.1|152479.7|152442.6|152251.3|3590
1644807600000|2022-02-14 03:00:00|152537.7|152407.7|152526.3|152396.3|152564.3|152422.3|152463.6|152302.4|3530
1644811200000|2022-02-14 04:00:00|152525.3|152395.3|152489.6|152359.6|152586.3|152407.3|152452.3|152280|3496
1644814800000|2022-02-14 05:00:00|152482.9|152352.9|152292|152162|152547.9|152405|152233|152057.4|4889
1644818400000|2022-02-14 06:00:00|152293.7|152163.7|152034.9|151904.9|152297|152167|152023.4|151893.4|4990
1644822000000|2022-02-14 07:00:00|152036.3|151906.3|151838.1|151748.1|152124.6|152017.6|151613.3|151523.3|8544
1644825600000|2022-02-14 08:00:00|151839.2|151749.2|152052.2|151962.2|152066.8|151976.8|151700.2|151610.2|9570
1644829200000|2022-02-14 09:00:00|152053.2|151963.2|152663.3|152573.3|152704.2|152614.2|151779.5|151689.5|8430
1644832800000|2022-02-14 10:00:00|152662.8|152572.8|152382.1|152292.1|152895.9|152805.9|152013.1|151923.1|9043
1644836400000|2022-02-14 11:00:00|152384.7|152294.7|151951.8|151861.8|152453|152344|151800.4|151710.4|7469
1644840000000|2022-02-14 12:00:00|151950.7|151860.7|151268.9|151178.9|152146.4|152056.4|151060.7|150970.7|9552
1644843600000|2022-02-14 13:00:00|151259.1|151169.1|151505.9|151415.9|151604|151514|151081.8|150985.6|11102
1644847200000|2022-02-14 14:00:00|151506.6|151416.6|151286.8|151196.8|151538.3|151434.1|151126.1|151036.1|10898
1644850800000|2022-02-14 15:00:00|151279.8|151189.8|151257.5|151167.5|151643.8|151531.2|151132|151042|10779
1644854400000|2022-02-14 16:00:00|151255.6|151165.6|151208.9|151118.9|151410.8|151320.8|151037.7|150930|9950
1644858000000|2022-02-14 17:00:00|151213.5|151123.5|151135.6|151045.6|151310.6|151220.6|151077.2|150987.2|7032
1644861600000|2022-02-14 18:00:00|151135.4|151045.4|151431.7|151301.7|151493.2|151363.2|150949.5|150859.5|7162
1644865200000|2022-02-14 19:00:00|151428.3|151298.3|151584.6|151494.6|151795.5|151665.5|151353.2|151206.7|9360
1644868800000|2022-02-14 20:00:00|151590|151500|151332.8|151242.8|151725.4|151613.4|151166.7|151036.7|8774
1644872400000|2022-02-14 21:00:00|151327.7|151237.7|151372.5|151242.5|151475.4|151278.6|151260.8|151133.4|4010
1644876000000|2022-02-14 22:00:00|151438.4|151219|151461.9|151119.9|151637.3|151295.3|151322|150980|2752
1644879600000|2022-02-14 23:00:00|151453.9|151111.9|151311.6|150972.2|151549.8|151207.8|151277.9|150940.5|2823
1644883200000|2022-02-15 00:00:00|151316.5|150981.2|151038.1|150908.1|151374.5|151244.5|151030.8|150900.8|7526
1644886800000|2022-02-15 01:00:00|151038.8|150908.8|150991.4|150861.4|151145.2|150977.8|150982.1|150840.8|5181
1644890400000|2022-02-15 02:00:00|150989.2|150859.2|150706.7|150576.7|151022.3|150892.3|150681.1|150517.4|3589
1644894000000|2022-02-15 03:00:00|150708.4|150578.4|150658.7|150528.7|150756.3|150589.8|150619.4|150473.1|7888
1644897600000|2022-02-15 04:00:00|150659.6|150529.6|150749.3|150543.5|150775.1|150611.4|150612.5|150464.8|6087
1644901200000|2022-02-15 05:00:00|150711|150581|151206.1|151076.1|151224.2|151099.2|150695.4|150522.7|5552
1644904800000|2022-02-15 06:00:00|151206.4|151076.4|151151.3|151021.3|151279.9|151149.9|151048|150918|5608
1644908400000|2022-02-15 07:00:00|151154.5|151024.5|151146.9|151056.9|151251.5|151155.5|150848|150758|7084
1644912000000|2022-02-15 08:00:00|151142.3|151052.3|150405.1|150315.1|151193|151103|149977.2|149882.2|10513
1644915600000|2022-02-15 09:00:00|150405.6|150315.6|150681.7|150591.7|150819.3|150729.3|150353|150263|8794
1644919200000|2022-02-15 10:00:00|150683|150593|150984.6|150894.6|151126.7|151036.7|150463.6|150373.6|8577
1644922800000|2022-02-15 11:00:00|150984.8|150894.8|151103.3|151013.3|151386.3|151290.3|150981.4|150891.4|7541
1644926400000|2022-02-15 12:00:00|151099.4|151009.4|151457.4|151367.4|151510|151420|151075.2|150985.2|8738
1644930000000|2022-02-15 13:00:00|151458.1|151368.1|151638|151548|152077.9|151905.3|151342.7|151252.7|9669
1644933600000|2022-02-15 14:00:00|151640.4|151550.4|152128.2|152038.2|152540.4|152423.3|151336.1|151246.1|10794
1644937200000|2022-02-15 15:00:00|152129.8|152039.8|151407.9|151317.9|152149.3|152059.3|151367.6|151277.6|10780
1644940800000|2022-02-15 16:00:00|151409.1|151319.1|150908.5|150818.5|151453.4|151363.4|150890.8|150800.8|8705
1644944400000|2022-02-15 17:00:00|150909.6|150819.6|151217.5|151127.5|151461.5|151371.5|150748.2|150658.2|7082
1644948000000|2022-02-15 18:00:00|151219.1|151129.1|151283|151193|151308|151218|151182.7|151080.7|5437
1644951600000|2022-02-15 19:00:00|151292.2|151202.2|151249.9|151159.9|151409.8|151319.8|151243|151153|5097
1644955200000|2022-02-15 20:00:00|151245.4|151155.4|151094.5|151004.5|151248|151158|150975.8|150885.8|6815
1644958800000|2022-02-15 21:00:00|151095.2|151005.2|151230.1|150921.4|151348.1|151130|151034.5|150894.3|3430
1644962400000|2022-02-15 22:00:00|151246.7|150904.7|151229.4|150887.4|151273.2|150931.2|151075.6|150733.6|1606
1644966000000|2022-02-15 23:00:00|151228.8|150886.8|151201|150859|151291|150949|151163|150845.3|3165
1644969600000|2022-02-16 00:00:00|151218.5|150876.5|151180.4|151050.4|151288.8|151069.1|151157.6|150856.4|7354
1644973200000|2022-02-16 01:00:00|151183.6|151053.6|151270.2|151140.2|151349.7|151189|151142.5|150995.4|8460
1644976800000|2022-02-16 02:00:00|151270.3|151140.3|151207.1|151077.1|151322.8|151161.7|151156.1|151026.1|8690
1644980400000|2022-02-16 03:00:00|151207.9|151077.9|151185.8|151095.8|151225|151113.2|151183.6|151068.7|7169
1644984000000|2022-02-16 04:00:00|151186|151096|150915.6|150785.6|151211.6|151101.9|150904.8|150774.8|7457
1644987600000|2022-02-16 05:00:00|150912|150782|150887.3|150757.3|150916.7|150801.2|150802.7|150672.7|7553
1644991200000|2022-02-16 06:00:00|150887.9|150757.9|150776.8|150646.8|150918.2|150800.3|150711.6|150621.6|6946
1644994800000|2022-02-16 07:00:00|150779.2|150649.2|150948.3|150818.3|151151.5|151061.5|150397.2|150267.2|8829
1644998400000|2022-02-16 08:00:00|150984.6|150783.4|150605.4|150515.4|151034.5|150934.1|150553.1|150463.1|10819
1645002000000|2022-02-16 09:00:00|150605.7|150515.7|150847.8|150757.8|150937.2|150847.2|150540.4|150450.4|9584
1645005600000|2022-02-16 10:00:00|150847.5|150757.5|150868.6|150778.6|151035.9|150945.9|150666.6|150576.6|8477
1645009200000|2022-02-16 11:00:00|150867|150777|150754|150664|150910|150817.8|150646.9|150556.9|9225
1645012800000|2022-02-16 12:00:00|150754.1|150664.1|151208.4|151118.4|151389.8|151299.8|150560.2|150470.2|9999
1645016400000|2022-02-16 13:00:00|151207.7|151117.7|151290|151200|151595.5|151505.5|151148.3|151058.3|11412
1645020000000|2022-02-16 14:00:00|151288.4|151198.4|150916.8|150826.8|151531.1|151441.1|150916.3|150826.3|11721
1645023600000|2022-02-16 15:00:00|150916.9|150826.9|150960.3|150870.3|151260.4|151170.4|150823.1|150733.1|11346
1645027200000|2022-02-16 16:00:00|150968|150878|150649.8|150559.8|150992.5|150902.5|150640.3|150550.3|8443
1645030800000|2022-02-16 17:00:00|150651.1|150561.1|150649.7|150559.7|150769.1|150679.1|150460|150370|8342
1645034400000|2022-02-16 18:00:00|150649.2|150559.2|150307.2|150093|150736.6|150646.6|150164.6|150028.5|7854
1645038000000|2022-02-16 19:00:00|150305.1|150095.6|149859.4|149769.4|150421|150291|149852.5|149762.5|11935
1645041600000|2022-02-16 20:00:00|149860.3|149770.3|150047.8|149917.8|150062.7|149961.2|149857.6|149755.2|10973
1645045200000|2022-02-16 21:00:00|150040.6|149910.6|149976.1|149846.1|150062.7|149970.3|149928.1|149723.7|7132
1645048800000|2022-02-16 22:00:00|150008.5|149807.1|150050.6|149920.6|150214.8|149933|149971.5|149773.6|1413
1645052400000|2022-02-16 23:00:00|150053.7|149923.7|150253|149915.8|150350.7|150008.7|150001.8|149754.6|3205
1645056000000|2022-02-17 00:00:00|150306.2|149964.2|150224.8|149968.2|150369.4|150063.6|150142.9|149937.7|7476
1645059600000|2022-02-17 01:00:00|150231.1|149967.9|150043.8|149913.8|150231.1|150012.1|149962|149832|5684
1645063200000|2022-02-17 02:00:00|150044.3|149914.3|150121.7|149991.7|150152.6|150022.6|150005.7|149886.4|6018
1645066800000|2022-02-17 03:00:00|150119.5|149989.5|150780.8|150650.8|150785.4|150655.4|150076.7|149957|7782
1645070400000|2022-02-17 04:00:00|150779|150649|150597.9|150467.9|151113|150983|150401|150180.6|12720
1645074000000|2022-02-17 05:00:00|150597.4|150467.4|150211.3|150081.3|150620|150490|150028.7|149898.7|9365
1645077600000|2022-02-17 06:00:00|150205.1|150075.1|150442.1|150352.1|150636.7|150532.2|150178.3|150063.3|10492
1645081200000|2022-02-17 07:00:00|150440.6|150350.6|150011.7|149921.7|150526|150436|150002.9|149912.9|11289
1645084800000|2022-02-17 08:00:00|150013.3|149923.3|150252.4|150162.4|150472.9|150370.4|149714.2|149624.2|12529
1645088400000|2022-02-17 09:00:00|150246.7|150156.7|149916.2|149826.2|150400.9|150310.9|149887.1|149797.1|11192
1645092000000|2022-02-17 10:00:00|149916.5|149826.5|149574.9|149484.9|150108.4|150018.4|149511.1|149421.1|9994
1645095600000|2022-02-17 11:00:00|149575.8|149485.8|149830.3|149740.3|150004.9|149914.9|149553.6|149463.6|9926
1645099200000|2022-02-17 12:00:00|149828.8|149738.8|149356.6|149266.6|149885|149795|149325.3|149235.3|11354
1645102800000|2022-02-17 13:00:00|149357.3|149267.3|149580.5|149490.5|150002.8|149912.8|149177.3|149087.3|12103
1645106400000|2022-02-17 14:00:00|149581.8|149491.8|150143.3|150053.3|150262.3|150172.3|149311.3|149220.1|11789
1645110000000|2022-02-17 15:00:00|150140.8|150050.8|149515.6|149425.6|150154.7|150064.7|149512.2|149422.2|13096
1645113600000|2022-02-17 16:00:00|149514.7|149424.7|149797.2|149707.2|149810.2|149720.2|149460.5|149370.5|11112
1645117200000|2022-02-17 17:00:00|149803.8|149713.8|149928.1|149838.1|149983.3|149893.3|149726.5|149636.5|8516
1645120800000|2022-02-17 18:00:00|149927.4|149837.4|149830.4|149740.4|150113.9|150023.9|149827.2|149737.2|8127
1645124400000|2022-02-17 19:00:00|149830.5|149740.5|150053.9|149963.9|150061.8|149971.8|149827.9|149737.9|7541
1645128000000|2022-02-17 20:00:00|150056.1|149966.1|149942.7|149852.7|150488.8|150398.8|149835|149724.8|9959
1645131600000|2022-02-17 21:00:00|149942.8|149852.8|150031.9|149778.3|150107.5|149924.4|149923.6|149725.6|6677
1645135200000|2022-02-17 22:00:00|150031.4|149689.4|150178|149836|150259.8|149917.8|149973.9|149631.9|2337
1645138800000|2022-02-17 23:00:00|150166.7|149824.7|150277|149935|150346.1|150004.1|150127.8|149785.8|3505
1645142400000|2022-02-18 00:00:00|150279.4|149937.4|150165|149868.1|150293.2|150000.5|150105.2|149775|6251
1645146000000|2022-02-18 01:00:00|150163.9|149868.5|150059.7|149717.7|150190.2|149901|149968.2|149669|7363
1645149600000|2022-02-18 02:00:00|150064.6|149722.6|150060.5|149718.5|150117.7|149789|149914.6|149612.3|6778
1645153200000|2022-02-18 03:00:00|150056.1|149714.1|149969.7|149698.3|150130.2|149788.2|149923.6|149642.1|7906
1645156800000|2022-02-18 04:00:00|149966.2|149698.5|149931.1|149706.6|150102.6|149796|149860.6|149580.5|9827
1645160400000|2022-02-18 05:00:00|149930.9|149715.3|149794|149704|149953.3|149773.3|149777.7|149605.2|8608
1645164000000|2022-02-18 06:00:00|149793.2|149703.2|149684.7|149554.7|149814.3|149703.5|149519.2|149370.7|7429
1645167600000|2022-02-18 07:00:00|149685.6|149555.6|149780.1|149690.1|149825|149710.1|149498.1|149408.1|9326
1645171200000|2022-02-18 08:00:00|149781.8|149691.8|149940.8|149850.8|149968.6|149878.6|149375.3|149285.3|11333
1645174800000|2022-02-18 09:00:00|149936.6|149846.6|150009.5|149919.5|150110.5|150020.5|149731|149641|10254
1645178400000|2022-02-18 10:00:00|150007|149917|150750.8|150660.8|150828.2|150738.2|149866.7|149776.7|10625
1645182000000|2022-02-18 11:00:00|150750.6|150660.6|150691|150601|150839.9|150749.9|150405.5|150315.5|9699
1645185600000|2022-02-18 12:00:00|150691.1|150601.1|150265.8|150175.8|150703.1|150613.1|150187.1|150097.1|8541
1645189200000|2022-02-18 13:00:00|150265.5|150175.5|150626.7|150536.7|150715.3|150625.3|150206.6|150116.6|11896
1645192800000|2022-02-18 14:00:00|150623.7|150533.7|150894.2|150764.2|151160.8|151070.8|150534.3|150444.3|11960
1645196400000|2022-02-18 15:00:00|150892.6|150762.6|151287.4|151197.4|151426.8|151336.8|150802.2|150712.2|10637
1645200000000|2022-02-18 16:00:00|151287.9|151197.9|151331|151241|151641.3|151551.3|150972.7|150868.3|12108
1645203600000|2022-02-18 17:00:00|151330.1|151240.1|151582.9|151492.9|151811.6|151721.6|150932|150802|10822
1645207200000|2022-02-18 18:00:00|151583.4|151493.4|151214.5|151124.5|151608.3|151502|151181.5|151091.5|10207
1645210800000|2022-02-18 19:00:00|151215.6|151125.6|151407.7|151277.7|151436.8|151325.8|150982.6|150892.6|9404
1645214400000|2022-02-18 20:00:00|151407.6|151277.6|151501.4|151371.4|151630.1|151515|151350.1|151241.6|11341
1645218000000|2022-02-18 21:00:00|151500.7|151370.7|151392.9|151050.9|151541.6|151392.4|151088|150746|3750
1645390800000|2022-02-20 21:00:00|151614.6|151217.6|151614.6|151217.6|151698.5|151407.7|151464.5|151067.5|80
1645394400000|2022-02-20 22:00:00|151608.3|151211.3|151589.5|151247.5|151745.5|151350.3|151444.5|151102.5|2230
1645398000000|2022-02-20 23:00:00|151635.5|151293.5|151541.5|151199.5|151674|151332|151385.3|151043.3|4124
1645401600000|2022-02-21 00:00:00|151541.8|151199.8|151358.4|151063.6|151685|151439.8|151289.1|151020.4|6859
1645405200000|2022-02-21 01:00:00|151356.1|151061.5|150812.3|150682.3|151448.5|151188.2|150770.8|150573.8|6394
1645408800000|2022-02-21 02:00:00|150810.1|150680.1|150980.8|150742.6|151029|150857|150799.2|150610.4|4024
1645412400000|2022-02-21 03:00:00|150982.5|150743.1|150963.6|150718|151031|150828|150871.4|150690|3066
1645416000000|2022-02-21 04:00:00|150902|150772|150815.2|150685.2|150998.3|150793.4|150743.9|150548|3652
1645419600000|2022-02-21 05:00:00|150815.1|150685.1|150712|150582|150868|150690.2|150600.3|150423.7|4726
1645423200000|2022-02-21 06:00:00|150718.6|150588.6|150599|150469|150891.9|150761.9|150504.4|150397.6|4585
1645426800000|2022-02-21 07:00:00|150594.6|150464.6|151033.9|150903.9|151065.6|150975.6|150478.9|150348.9|8112
1645430400000|2022-02-21 08:00:00|151029.9|150899.9|151346.8|151256.8|151472.8|151349|150928.3|150814|10272
1645434000000|2022-02-21 09:00:00|151348|151258|151481.5|151391.5|151727.2|151625.2|151318.4|151210.7|8586
1645437600000|2022-02-21 10:00:00|151485.5|151395.5|151352.2|151262.2|151552.4|151462.4|151224.9|151134.9|7434
1645441200000|2022-02-21 11:00:00|151352.6|151262.6|151474|151384|151611.5|151521.5|151300.2|151210.2|8571
1645444800000|2022-02-21 12:00:00|151477|151387|151777.4|151687.4|152084.6|151978.1|151477|151387|9150
1645448400000|2022-02-21 13:00:00|151777.6|151687.6|151475.8|151385.8|151952.2|151842.1|151334.3|151237.4|8555
1645452000000|2022-02-21 14:00:00|151474.7|151384.7|151460.3|151330.3|151541.9|151451.9|150973.2|150883.2|9868
1645455600000|2022-02-21 15:00:00|151460.5|151330.5|150915|150825|151483.6|151380.3|150745.7|150655.7|9801
1645459200000|2022-02-21 16:00:00|150924.4|150834.4|151188.9|151058.9|151218.4|151088.4|150869.6|150779.6|8182
1645462800000|2022-02-21 17:00:00|151186.4|151056.4|151221.1|151091.1|151253.8|151143.6|151138.6|151008.6|7371
1645466400000|2022-02-21 18:00:00|151227.4|151097.4|151719.1|151589.1|151740.6|151610.6|151208.4|151078.4|6177
1645470000000|2022-02-21 19:00:00|151717.8|151587.8|151815.2|151685.2|151886.3|151796.3|151549|151419|4435
1645473600000|2022-02-21 20:00:00|151787.3|151657.3|151853.4|151723.4|152036.1|151886|151782|151587.3|4021
1645477200000|2022-02-21 21:00:00|151859.4|151729.4|151657.8|151315.8|152019.4|151801.4|151646.6|151304.6|3696
1645480800000|2022-02-21 22:00:00|151651.3|151309.3|151716.8|151374.8|152016|151674|151391|151049|3014
1645484400000|2022-02-21 23:00:00|151716|151374|151762.6|151420.6|151970|151628|151390.2|151048.2|3541
1645488000000|2022-02-22 00:00:00|151779.6|151437.6|151624.3|151494.3|151936.6|151594.6|151600.7|151362.3|5266
1645491600000|2022-02-22 01:00:00|151626|151496|151744.8|151614.8|151930.6|151640.7|151619.4|151425.9|10153
1645495200000|2022-02-22 02:00:00|151745.5|151615.5|151811.4|151681.4|151873.8|151743.8|151688.6|151482|10479
1645498800000|2022-02-22 03:00:00|151811.2|151681.2|151979.4|151849.4|152191.6|152061.6|151811.2|151659.2|9829
1645502400000|2022-02-22 04:00:00|151955.7|151825.7|151958.2|151828.2|152038.3|151907.5|151828.4|151722.4|7135
1645506000000|2022-02-22 05:00:00|151952.5|151822.5|151562.6|151432.6|152023|151862.4|151537.1|151407.1|9624
1645509600000|2022-02-22 06:00:00|151561.3|151431.3|152090.3|151960.3|152130|152015.5|151551|151421|9990
1645513200000|2022-02-22 07:00:00|152096|151966|151822.5|151732.5|152213.7|152119.2|151704.6|151614.6|12437
1645516800000|2022-02-22 08:00:00|151819.4|151729.4|152269.2|152179.2|152346.3|152256.3|151577.1|151487.1|12552
1645520400000|2022-02-22 09:00:00|152261.4|152171.4|151984.1|151894.1|152287|152197|151607.1|151517.1|11217
1645524000000|2022-02-22 10:00:00|151989.9|151899.9|151413.5|151323.5|152131.8|152041.8|151355.4|151265.4|12010
1645527600000|2022-02-22 11:00:00|151411.6|151321.6|151488.4|151398.4|151593.1|151503.1|151276.6|151186.6|11173
1645531200000|2022-02-22 12:00:00|151485.5|151395.5|151453.6|151363.6|151569.7|151479.7|151073.6|150983.6|10970
1645534800000|2022-02-22 13:00:00|151453.5|151363.5|151531.9|151441.9|151557|151467|151142.2|151052.2|10992
1645538400000|2022-02-22 14:00:00|151532|151442|151023.9|150933.9|151532|151442|150854.8|150764.8|11126
1645542000000|2022-02-22 15:00:00|151025.3|150935.3|150357.3|150267.3|151062.1|150972.1|150209.4|150119.4|12038
1645545600000|2022-02-22 16:00:00|150363|150273|150516.3|150426.3|150611.2|150521.2|150260.7|150170.7|11512
1645549200000|2022-02-22 17:00:00|150517.6|150427.6|150757.8|150667.8|150852.5|150762.5|150517.6|150427.6|9185
1645552800000|2022-02-22 18:00:00|150756.7|150666.7|150973.6|150883.6|151035.3|150945.3|150746.2|150656.2|10317
1645556400000|2022-02-22 19:00:00|150973.3|150883.3|150829.1|150699.1|151110.9|150984.5|150647.4|150517.4|12218
1645560000000|2022-02-22 20:00:00|150832.8|150702.8|150837.3|150707.3|150956.4|150826.4|150409.9|150279.9|10817
1645563600000|2022-02-22 21:00:00|150836.2|150706.2|150901.7|150559.7|150906|150722.4|150619.6|150408.8|4505
1645567200000|2022-02-22 22:00:00|150902.4|150560.4|150771.8|150429.8|150902.4|150560.4|150689.4|150347.4|3441
1645570800000|2022-02-22 23:00:00|150769|150427|150868.7|150526.7|150964|150622|150741.5|150399.5|4934
1645574400000|2022-02-23 00:00:00|150870.2|150528.2|150798.3|150564.9|151046.7|150725|150635.6|150387.7|5462
1645578000000|2022-02-23 01:00:00|150780.9|150573.7|150603.6|150261.6|150865.1|150574.5|150572.6|150230.6|7123
1645581600000|2022-02-23 02:00:00|150619.9|150277.9|150809.6|150593.8|150850.5|150662.9|150470.5|150128.5|7953
1645585200000|2022-02-23 03:00:00|150809.7|150635|150717.2|150587.2|150843.5|150674.4|150700.7|150511.9|5053
1645588800000|2022-02-23 04:00:00|150752.9|150551.2|150516.5|150284.7|150818.8|150602.7|150455.9|150174.4|4286
1645592400000|2022-02-23 05:00:00|150509.6|150288.6|150485.9|150355.9|150546.1|150384.4|150396.3|150208.3|6063
1645596000000|2022-02-23 06:00:00|150486|150356|150515.9|150385.9|150521.2|150391.2|150320.3|150190.3|4818
1645599600000|2022-02-23 07:00:00|150505.9|150375.9|150445.4|150315.4|150739.1|150609.1|150398.8|150289.6|10150
1645603200000|2022-02-23 08:00:00|150445.2|150315.2|149992.6|149902.6|150523.1|150419.3|149919.4|149829.4|10518
1645606800000|2022-02-23 09:00:00|149991.6|149901.6|150193.7|150103.7|150347.6|150257.6|149793.6|149703.6|10172
1645610400000|2022-02-23 10:00:00|150193.6|150103.6|150353.4|150263.4|150439.9|150349.9|150147.5|150057.5|10656
1645614000000|2022-02-23 11:00:00|150353.5|150263.5|150422.5|150292.5|150813.6|150723.6|150317.2|150227.2|9357
1645617600000|2022-02-23 12:00:00|150423|150293|150922.2|150832.2|151038.6|150948.6|150263.5|150160.4|10045
1645621200000|2022-02-23 13:00:00|150923.9|150833.9|150243.1|150153.1|150935.3|150845.3|150224.2|150134.2|10146
1645624800000|2022-02-23 14:00:00|150239.2|150149.2|150407.9|150317.9|150469.3|150379.3|149953.6|149840.6|11188
1645628400000|2022-02-23 15:00:00|150408.7|150318.7|150802.7|150712.7|150881.4|150791.4|150341.9|150232|12092
1645632000000|2022-02-23 16:00:00|150803.4|150713.4|151058.6|150968.6|151097.2|151007.2|150786.3|150696.3|11214
1645635600000|2022-02-23 17:00:00|151060.1|150970.1|151004.7|150914.7|151061|150971|150650.7|150560.7|9337
1645639200000|2022-02-23 18:00:00|151006|150916|150947.5|150857.5|151069.7|150969.2|150889.7|150783.7|9951
1645642800000|2022-02-23 19:00:00|150947.9|150857.9|151212.4|151122.4|151231|151134.7|150863.7|150760.1|9784
1645646400000|2022-02-23 20:00:00|151214.6|151124.6|151057|150927|151238.2|151143.8|151018.1|150901.6|10266
1645650000000|2022-02-23 21:00:00|151058.5|150928.5|151414.1|151284.1|151558.8|151320.2|151011.1|150881.1|6286
1645653600000|2022-02-23 22:00:00|151418.9|151288.9|151289|151159|151636.7|151323.7|151270.9|150931.6|2336
1645657200000|2022-02-23 23:00:00|151288.8|151158.8|151392.7|151182.8|151502.9|151278.7|151270.2|151053.1|2865
1645660800000|2022-02-24 00:00:00|151349.1|151219.1|151542.1|151412.1|151641|151441.9|151316.6|151154.6|3507
1645664400000|2022-02-24 01:00:00|151541.8|151411.8|151397.5|151267.5|151693.1|151515|151339.5|151178.5|5336
1645668000000|2022-02-24 02:00:00|151398.1|151268.1|151800.3|151670.3|151876|151698.9|151374.9|151253.7|7606
1645671600000|2022-02-24 03:00:00|151800.4|151670.4|152643|152311|152786.5|152656.5|151703.2|151561.5|13156
1645675200000|2022-02-24 04:00:00|152666.5|152358.2|152436.6|152269.6|152903.8|152746|152364.5|152125|12630
1645678800000|2022-02-24 05:00:00|152428|152276.1|152993|152863|153384.7|153121.8|152397.8|152202.9|12848
1645682400000|2022-02-24 06:00:00|152987.5|152857.5|152930.7|152800.7|153127.6|152997.6|152553.3|152401|12524
1645686000000|2022-02-24 07:00:00|152931.1|152801.1|153129.9|152999.9|153802.9|153672.9|152670.6|152540.6|12726
1645689600000|2022-02-24 08:00:00|153128.2|152998.2|152803.9|152673.9|153366.5|153236.5|152514.3|152384.3|12418
1645693200000|2022-02-24 09:00:00|152800.3|152670.3|152546.9|152416.9|152944.9|152814.9|152314|152184|11730
1645696800000|2022-02-24 10:00:00|152547.6|152417.6|153015.6|152885.6|153051.4|152921.4|152050|151920|12614
1645700400000|2022-02-24 11:00:00|152982|152852|152830.1|152700.1|153091.2|152961.2|152615.3|152485.3|12689
1645704000000|2022-02-24 12:00:00|152819.1|152689.1|153526.4|153396.4|153608.2|153478.2|152630.8|152500.8|12310
1645707600000|2022-02-24 13:00:00|153528.4|153398.4|153917.3|153787.3|154008.5|153878.5|153395.5|153265.5|12646
1645711200000|2022-02-24 14:00:00|153928|153798|154326.8|154196.8|154453.5|154324.3|153652|153522|12161
1645714800000|2022-02-24 15:00:00|154325|154195|155227.4|155097.4|155344.2|155214.2|154281|154160|12830
1645718400000|2022-02-24 16:00:00|155245.3|155115.3|154471.5|154341.5|155283.4|155153.4|153931.4|153801.4|13323
1645722000000|2022-02-24 17:00:00|154466.1|154336.1|154720|154590|154924.6|154794.6|154368.5|154238.5|12520
1645725600000|2022-02-24 18:00:00|154718.9|154588.9|154710.8|154580.8|155405.3|155275.3|154281.6|154151.6|11756
1645729200000|2022-02-24 19:00:00|154711.4|154581.4|153798.1|153642.9|154729.4|154599.4|153271|153141|13203
1645732800000|2022-02-24 20:00:00|153792.3|153641.7|153677.3|153547.3|153802.3|153672.3|153581|153447|11975
1645736400000|2022-02-24 21:00:00|153672|153542|153636.7|153386.3|153803.1|153673.1|153483.4|153167.9|6024
1645740000000|2022-02-24 22:00:00|153652.5|153378.4|153854.1|153512.1|154004.2|153662.2|153546.5|153298.4|6989
1645743600000|2022-02-24 23:00:00|153863.3|153521.3|153855.4|153513.4|154231.1|153889.1|153515|153342.8|3811
1645747200000|2022-02-25 00:00:00|153871|153529|153734.2|153604.2|153959.6|153769.3|153438.2|153308.2|10404
1645750800000|2022-02-25 01:00:00|153735.2|153605.2|153519.3|153389.3|153839.2|153709.2|153515.4|153382.9|12047
1645754400000|2022-02-25 02:00:00|153519.4|153389.4|153275.9|153145.9|153568.2|153422.8|153220.5|153090.5|10684
1645758000000|2022-02-25 03:00:00|153270.6|153140.6|152957.4|152827.4|153393.1|153251.5|152882.6|152725.2|11848
1645761600000|2022-02-25 04:00:00|152957|152827|153055.1|152925.1|153176.5|153011.6|152628.9|152498.9|10165
1645765200000|2022-02-25 05:00:00|153049.8|152919.8|152813.8|152683.8|153163.1|153033.1|152787.7|152647.8|6941
1645768800000|2022-02-25 06:00:00|152813.1|152683.1|153228.9|153098.9|153555.8|153446.1|152789.4|152678.5|8010
1645772400000|2022-02-25 07:00:00|153218.3|153088.3|152906.5|152816.5|153788.1|153658.1|152809.5|152691.6|11517
1645776000000|2022-02-25 08:00:00|152904.9|152814.9|153286.7|153196.7|153725.3|153610|152876.1|152786.1|12547
1645779600000|2022-02-25 09:00:00|153285.7|153195.7|152865.4|152775.4|153351.5|153261.5|152739.4|152649.4|10647
1645783200000|2022-02-25 10:00:00|152867|152777|153099.5|153009.5|153260.6|153159.3|152855.8|152765.8|10598
1645786800000|2022-02-25 11:00:00|153100.2|153010.2|152718.4|152628.4|153363.4|153273.4|152666|152565.8|11463
1645790400000|2022-02-25 12:00:00|152719|152629|151886.3|151756.3|152779.5|152689.5|151706.9|151576.9|11296
1645794000000|2022-02-25 13:00:00|151882|151752|151584.2|151494.2|152006.9|151876.9|151112.9|151008.3|12410
1645797600000|2022-02-25 14:00:00|151582.2|151492.2|152260.7|152130.7|152275.1|152170.5|151431.1|151341.1|11762
1645801200000|2022-02-25 15:00:00|152261.9|152131.9|152015.2|151925.2|152547.6|152457.6|151561.3|151471.3|12446
1645804800000|2022-02-25 16:00:00|151981.4|151891.4|152108.4|152018.4|152265.7|152160|151708.2|151609.1|12424
1645808400000|2022-02-25 17:00:00|152116.5|152026.5|152034|151904|152268.6|152138.6|151826.9|151718.3|9442
1645812000000|2022-02-25 18:00:00|152041.1|151911.1|151862|151732|152133.8|152020.7|151601.9|151486.7|9802
1645815600000|2022-02-25 19:00:00|151861.5|151731.5|151808.8|151678.8|151943.5|151813.5|151715|151585|11047
1645819200000|2022-02-25 20:00:00|151804.9|151674.9|151501.9|151371.9|151843.3|151713.3|151492|151362|10062
1645822800000|2022-02-25 21:00:00|151504.2|151374.2|151621.1|151279.1|151701.9|151415.9|151415.3|151221.5|3641
1645995600000|2022-02-27 21:00:00|154742.3|154345.3|155210.3|154813.3|155260.5|154863.5|154525|154142|247
1645999200000|2022-02-27 22:00:00|155228.5|154831.5|153572|153225|155236.5|154839.5|153468.3|153121.3|2024
1646002800000|2022-02-27 23:00:00|153513|153166|154152.5|153805.5|154559.6|154212.6|153473.5|153126.5|4599
1646006400000|2022-02-28 00:00:00|154153.5|153806.5|153839|153679|154226.3|153949.1|153741.2|153471|11943
1646010000000|2022-02-28 01:00:00|153801.6|153671.6|153718.1|153588.1|153879|153688.5|153412.9|153211.9|12668
1646013600000|2022-02-28 02:00:00|153714.8|153584.8|153983.8|153805.3|154294|154132.2|153567.2|153321|11304
1646017200000|2022-02-28 03:00:00|154000.9|153813.2|153873.8|153678.8|154087.5|153822.9|153759.8|153499.7|12689
1646020800000|2022-02-28 04:00:00|153878.2|153686.6|153620.5|153490.5|153954.5|153719.1|153595.1|153419|9445
1646024400000|2022-02-28 05:00:00|153620.8|153490.8|153521.1|153391.1|153691.4|153561.4|153305|153161.9|8374
1646028000000|2022-02-28 06:00:00|153524.1|153394.1|153879.3|153749.3|153999|153844|153171.6|153041.6|11307
1646031600000|2022-02-28 07:00:00|153876.6|153746.6|153938.3|153808.3|154090.4|153960.4|153436.1|153306.1|12165
1646035200000|2022-02-28 08:00:00|153939.3|153809.3|154286.2|154156.2|154622.4|154492.4|153489.4|153359.4|11246
1646038800000|2022-02-28 09:00:00|154302.6|154172.6|154453.6|154323.6|154853.5|154723.5|154155.9|154025.9|10885
1646042400000|2022-02-28 10:00:00|154440|154310|154399|154269|155005.5|154897.7|154285.7|154155.7|10454
1646046000000|2022-02-28 11:00:00|154399.5|154269.5|154509.3|154379.3|154693.7|154563.7|154232.6|154102.6|10533
1646049600000|2022-02-28 12:00:00|154515.9|154385.9|154415.7|154285.7|154633.3|154513.6|153862.1|153732.1|10072
1646053200000|2022-02-28 13:00:00|154421.5|154291.5|154572.9|154442.9|154855.1|154725.1|154314.7|154193.7|11080
1646056800000|2022-02-28 14:00:00|154588|154458|154522.7|154392.7|154706.7|154576.7|153909.9|153779.9|11183
1646060400000|2022-02-28 15:00:00|154521.9|154391.9|154567.1|154437.1|154941|154811|154462.4|154332.4|11120
1646064000000|2022-02-28 16:00:00|154570.7|154440.7|154091.3|154001.3|154864.3|154734.3|154067.2|153977.2|10960
1646067600000|2022-02-28 17:00:00|154089.6|153999.6|154470.2|154380.2|154817.5|154687.5|154079.8|153968.6|11002
1646071200000|2022-02-28 18:00:00|154469.2|154379.2|154162.1|154072.1|154498.7|154405.1|154082|153992|8251
1646074800000|2022-02-28 19:00:00|154162.6|154072.6|153947.5|153857.5|154434.7|154344.7|153858.5|153768.5|10125
1646078400000|2022-02-28 20:00:00|153946.3|153856.3|153819.9|153689.9|154244.7|154134.7|153801.7|153682.5|9491
1646082000000|2022-02-28 21:00:00|153822.7|153692.7|153920.9|153578.9|154001.9|153750.5|153558.5|153422.6|5956
1646085600000|2022-02-28 22:00:00|153955.8|153613.8|153772|153430|153956.1|153614.1|153752.9|153410.9|2213
1646089200000|2022-02-28 23:00:00|153779.3|153437.3|153972.7|153630.7|154071|153729|153779.3|153437.3|3359
1646092800000|2022-03-01 00:00:00|153972.9|153630.9|154088.1|153746.1|154222.3|153880.3|153906.4|153564.4|7116
1646096400000|2022-03-01 01:00:00|154079.8|153737.8|153947.1|153817.1|154180.4|153984.5|153906.4|153684.2|12271
1646100000000|2022-03-01 02:00:00|153948.3|153818.3|153758.4|153628.4|154042.7|153820.5|153716|153579.4|9779
1646103600000|2022-03-01 03:00:00|153755.1|153625.1|153800.7|153670.7|153896.5|153738.1|153696.9|153566.9|9929
1646107200000|2022-03-01 04:00:00|153802.2|153672.2|153645.1|153515.1|153878.5|153695.8|153571.2|153374.9|9040
1646110800000|2022-03-01 05:00:00|153643.9|153513.9|153879.8|153749.8|153950|153814.9|153592|153422.2|8766
1646114400000|2022-03-01 06:00:00|153883.2|153753.2|153101|152971|154010.9|153880.9|153080.4|152950.4|8232
1646118000000|2022-03-01 07:00:00|153100.4|152970.4|152946.2|152816.2|153373.2|153243.2|152682|152552|10366
1646121600000|2022-03-01 08:00:00|152943|152813|152858.2|152768.2|153173.5|153083.5|152588.1|152488.1|11017
1646125200000|2022-03-01 09:00:00|152861.3|152771.3|153744.6|153654.6|153820.4|153730.4|152854.3|152764.3|12063
1646128800000|2022-03-01 10:00:00|153744.9|153654.9|153981.6|153891.6|154238.4|154108.4|153565|153469|12130
1646132400000|2022-03-01 11:00:00|153985.5|153895.5|154071.1|153981.1|154084.9|153991.3|153584.1|153472.6|11331
1646136000000|2022-03-01 12:00:00|154069.2|153979.2|154270.2|154140.2|154362.3|154253.8|153847.6|153757.6|11129
1646139600000|2022-03-01 13:00:00|154269|154139|153827.3|153737.3|154426.6|154336.6|153733|153626.5|12223
1646143200000|2022-03-01 14:00:00|153825.8|153735.8|153637.6|153507.6|153989.1|153899.1|153617.7|153504.9|10301
1646146800000|2022-03-01 15:00:00|153634.7|153504.7|153502|153412|153921|153813.2|153499.9|153409.9|9346
1646150400000|2022-03-01 16:00:00|153505.2|153415.2|154297.7|154207.7|154410.3|154301.2|153421.8|153331.8|9289
1646154000000|2022-03-01 17:00:00|154293.8|154203.8|154690.3|154600.3|154766.3|154654.6|154225.6|154098.6|9208
1646157600000|2022-03-01 18:00:00|154733.7|154643.7|154534.8|154444.8|155008.4|154918.4|154522.4|154408.3|8419
1646161200000|2022-03-01 19:00:00|154553.9|154423.9|154454|154324|154803.9|154687.5|154083.9|153968.1|7883
1646164800000|2022-03-01 20:00:00|154458|154328|154415.4|154285.4|154774.5|154661.1|154208.9|154097.4|7770
1646168400000|2022-03-01 21:00:00|154416|154286|154309.4|153967.4|154428.7|154306.2|154059.8|153843.4|6075
1646172000000|2022-03-01 22:00:00|154279.2|153937.2|154244.8|153902.8|154512.5|154170.5|154108.7|153766.7|2271
1646175600000|2022-03-01 23:00:00|154243.6|153901.6|154130.5|153788.5|154298.9|153956.9|153988.3|153646.3|3842
1646179200000|2022-03-02 00:00:00|154111.2|153769.2|154152.3|153810.3|154304.5|153962.5|153841.6|153499.6|6560
1646182800000|2022-03-02 01:00:00|154150.3|153808.3|154187.4|153845.4|154305.1|153963.1|153950.4|153608.4|5563
1646186400000|2022-03-02 02:00:00|154196.5|153854.5|154253.1|153911.1|154465.8|154123.8|154147.2|153805.2|6682
1646190000000|2022-03-02 03:00:00|154250.7|153908.7|154344.4|154002.4|154430.1|154088.1|154096.5|153754.5|7015
1646193600000|2022-03-02 04:00:00|154349.2|154007.2|154013.3|153883.3|154426.2|154084.2|153993.6|153788.1|6759
1646197200000|2022-03-02 05:00:00|154059.8|153839|153991.5|153861.5|154129.7|153968.4|153974.1|153792.3|7470
1646200800000|2022-03-02 06:00:00|153986.6|153856.6|154778.6|154648.6|154933.8|154803.8|153895.1|153765.1|8063
1646204400000|2022-03-02 07:00:00|154778.2|154648.2|154828.6|154738.6|155096.8|154966.8|154415.3|154285.3|8813
1646208000000|2022-03-02 08:00:00|154828.2|154738.2|154944.7|154814.7|155034.3|154944.3|154473.8|154369.3|9660
1646211600000|2022-03-02 09:00:00|154938.7|154808.7|155050.3|154920.3|155678.3|155588.3|154746.7|154616.7|9163
1646215200000|2022-03-02 10:00:00|155053.3|154923.3|154600.5|154510.5|155077.1|154966.8|154485.5|154395.5|9079
1646218800000|2022-03-02 11:00:00|154600.2|154510.2|154470.6|154380.6|154729.2|154639.2|154343.2|154233.7|8807
1646222400000|2022-03-02 12:00:00|154469.9|154379.9|154764.2|154674.2|154981|154862.8|154416.6|154326.6|8493
1646226000000|2022-03-02 13:00:00|154764.4|154674.4|154996.7|154906.7|155131.7|155039|154736.2|154646.2|9330
1646229600000|2022-03-02 14:00:00|154998.8|154908.8|154558.1|154428.1|155170.6|155066.9|154532.7|154420.9|9249
1646233200000|2022-03-02 15:00:00|154559|154429|154820.6|154730.6|154885.2|154795.2|154386.3|154296.3|9519
1646236800000|2022-03-02 16:00:00|154823.6|154733.6|152971.1|152881.1|154925.3|154835.3|152956.4|152859.6|9685
1646240400000|2022-03-02 17:00:00|152970.8|152880.8|153469.5|153339.5|153580.2|153472.3|152956.2|152866.2|8065
1646244000000|2022-03-02 18:00:00|153467.7|153337.7|153037.8|152907.8|153473.6|153357.9|152965.9|152859.5|7663
1646247600000|2022-03-02 19:00:00|153041|152911|153131.1|153001.1|153414.9|153324.9|152984.8|152872.7|7654
1646251200000|2022-03-02 20:00:00|153130.5|153000.5|153254.7|153124.7|153413|153283|153088.6|152958.6|8794
1646254800000|2022-03-02 21:00:00|153264.1|153134.1|153291.3|152950.8|153415.9|153201.2|153130.1|152948.3|4985
1646258400000|2022-03-02 22:00:00|153319.2|152977.2|153437.5|153095.5|153632.7|153290.7|153177.2|152948.2|2169
1646262000000|2022-03-02 23:00:00|153440.8|153098.8|153420.8|153102.8|153527.6|153195.5|153325.5|153072.9|2846
1646265600000|2022-03-03 00:00:00|153400.6|153110.3|153780.3|153477.9|153802.7|153488.1|153342|153040|4592
1646269200000|2022-03-03 01:00:00|153758.8|153470.5|153985.8|153667.2|154090.8|153817.6|153727.1|153427.8|3997
1646272800000|2022-03-03 02:00:00|153981.6|153669|153702|153572|154067.1|153760.1|153686.5|153556.5|5717
1646276400000|2022-03-03 03:00:00|153702.1|153572.1|153477|153347|153747.7|153589.2|153437.3|153266.9|7752
1646280000000|2022-03-03 04:00:00|153481.2|153351.2|153460.9|153330.9|153555.5|153369.9|153374.9|153199.7|6945
1646283600000|2022-03-03 05:00:00|153501.2|153297.7|153374.4|153244.4|153526.9|153346.2|153302.8|153102.1|7209
1646287200000|2022-03-03 06:00:00|153373.3|153243.3|153209.9|153079.9|153718.2|153588.2|153196.2|153066.2|7307
1646290800000|2022-03-03 07:00:00|153192.3|153062.3|153384|153294|153443.9|153334.9|152982.7|152852.7|7420
1646294400000|2022-03-03 08:00:00|153384.3|153294.3|153010.5|152920.5|153494.7|153404.7|152932.4|152841|9078
1646298000000|2022-03-03 09:00:00|153030.8|152900.8|153167.3|153077.3|153535|153430.4|152913|152823|8847
1646301600000|2022-03-03 10:00:00|153169.4|153079.4|152805.5|152715.5|153349.2|153259.2|152797.9|152694.9|8216
1646305200000|2022-03-03 11:00:00|152807.7|152717.7|152813.8|152723.8|152828.1|152738.1|152680|152578.1|6759
1646308800000|2022-03-03 12:00:00|152812.4|152722.4|152677.3|152587.3|152816.6|152726.6|152311.9|152221.9|8264
1646312400000|2022-03-03 13:00:00|152679.6|152589.6|152353.8|152263.8|152728.5|152638.5|152212.1|152104.6|8945
1646316000000|2022-03-03 14:00:00|152359.8|152269.8|152175.5|151958.6|152413.5|152302.6|151621|151531|9384
1646319600000|2022-03-03 15:00:00|152095.7|151884.3|152121.7|152031.7|152199.2|152106.4|151860.8|151770.8|9014
1646323200000|2022-03-03 16:00:00|152120.9|152030.9|152251|152161|152659.4|152569.4|152005.6|151915.6|8938
1646326800000|2022-03-03 17:00:00|152249.5|152159.5|152103.5|151973.5|152458.6|152368.6|151980.1|151850.1|8885
1646330400000|2022-03-03 18:00:00|152107.3|151977.3|151996.6|151906.6|152171.3|152041.3|151934.3|151827.5|9223
1646334000000|2022-03-03 19:00:00|151997|151907|152047.7|151957.7|152222.8|152117.4|151863.3|151771.2|8390
1646337600000|2022-03-03 20:00:00|152046.4|151956.4|151982.2|151852.2|152258.7|152168.7|151877.7|151781.6|7983
1646341200000|2022-03-03 21:00:00|151968.6|151838.6|152146.3|151818.7|152146.6|151934.4|151948.3|151778|3849
1646344800000|2022-03-03 22:00:00|152159.9|151817.9|152161.6|151819.6|152241.2|151899.2|152086.1|151744.1|1910
1646348400000|2022-03-03 23:00:00|152154.3|151812.3|152183|151841|152395.7|152053.7|152107.9|151765.9|5602
1646352000000|2022-03-04 00:00:00|152193.3|151851.3|152855.3|152725.3|152970.5|152751.1|152124.4|151816.5|7973
1646355600000|2022-03-04 01:00:00|152914.9|152685.2|152024.6|151894.6|152958.1|152784.3|152022.2|151835.6|9067
1646359200000|2022-03-04 02:00:00|152027.3|151897.3|152235.5|152008|152242|152069.5|152014.6|151843.8|9605
1646362800000|2022-03-04 03:00:00|152242.5|152005.6|152667.1|152444.4|152717.6|152534.2|152130.6|151964.9|8860
1646366400000|2022-03-04 04:00:00|152678.2|152442|152446.8|152316.8|152714.8|152500.2|152413.8|152253.9|9335
1646370000000|2022-03-04 05:00:00|152448.7|152318.7|152541.9|152411.9|152659.7|152495.7|152416.3|152247.8|8788
1646373600000|2022-03-04 06:00:00|152540.7|152410.7|152704.3|152574.3|152801.1|152671.1|152182.6|152024.3|7914
1646377200000|2022-03-04 07:00:00|152712.1|152582.1|152796.9|152706.9|152901.6|152792.5|152401.4|152271.4|8908
1646380800000|2022-03-04 08:00:00|152796.4|152706.4|152752.2|152662.2|152997.5|152907.5|152455.4|152325.6|8984
1646384400000|2022-03-04 09:00:00|152753.7|152663.7|153598.9|153508.9|153699.6|153589.9|152709.7|152619.7|8436
1646388000000|2022-03-04 10:00:00|153601.6|153511.6|153772.3|153642.3|153774.6|153665.2|153288.1|153184.6|8979
1646391600000|2022-03-04 11:00:00|153774.9|153644.9|153535.8|153445.8|154105.7|153998.3|153459.7|153353.7|8779
1646395200000|2022-03-04 12:00:00|153536.6|153446.6|153868|153738|153892.5|153793.6|153360.8|153251.6|8540
1646398800000|2022-03-04 13:00:00|153871.7|153741.7|154018.7|153888.7|154052.3|153909.1|153466.6|153336.6|11256
1646402400000|2022-03-04 14:00:00|154015.8|153885.8|154045|153915|154428.6|154329|153590.4|153500.4|11071
1646406000000|2022-03-04 15:00:00|154046|153916|154533.9|154443.9|155026.2|154896.2|153989.1|153866|9565
1646409600000|2022-03-04 16:00:00|154531.1|154441.1|154116.3|153986.3|154679.2|154570.5|153915|153819|9481
1646413200000|2022-03-04 17:00:00|154118.5|153988.5|152869.4|152739.4|154148.5|154018.5|152799.9|152669.9|8990
1646416800000|2022-03-04 18:00:00|152860.3|152730.3|153015.7|152885.7|153048.1|152929.1|152678.1|152579.4|8637
1646420400000|2022-03-04 19:00:00|153015.5|152885.5|153468|153338|153549.8|153428.9|152999.6|152880.1|8618
1646424000000|2022-03-04 20:00:00|153469|153339|153312.2|153182.2|153628.7|153498.9|153280.3|153150.3|9149
1646427600000|2022-03-04 21:00:00|153309.7|153179.7|153228.4|152886.4|153353.1|153223.1|153044|152824.6|5739
1646600400000|2022-03-06 21:00:00|153439.1|153047.1|153439.1|153047.1|153439.1|153047.1|153439.1|153047.1|1
1646604000000|2022-03-06 22:00:00|153414.1|153072.1|153414.1|153072.1|153414.1|153072.1|153414.1|153072.1|1
1646607600000|2022-03-06 23:00:00|153732.5|153390.5|153754.4|153412.4|153754.4|153412.4|153732.5|153390.5|2
1646611200000|2022-03-07 00:00:00|153581.6|153239.6|153842.3|153500.3|153970.1|153628.1|153381.6|153039.6|2845
1646614800000|2022-03-07 01:00:00|153836.3|153494.3|154033|153823.1|154154|153939.9|153647.8|153387.2|8887
1646618400000|2022-03-07 02:00:00|154035.2|153822.5|154250|154025|154284.8|154111.7|154003.7|153810.9|9167
1646622000000|2022-03-07 03:00:00|154254.2|154022.5|154168.4|154038.4|154327.6|154144.7|153909.5|153692.7|8681
1646625600000|2022-03-07 04:00:00|154207|153989.5|154043.2|153822.4|154290.4|154108.8|153988.3|153805.5|8520
1646629200000|2022-03-07 05:00:00|154045|153822.3|154073.3|153870.9|154121.4|153947.9|153902.3|153732.7|9559
1646632800000|2022-03-07 06:00:00|154075|153872.8|153377.6|153247.6|154139|154009|153331|153201|8200
1646636400000|2022-03-07 07:00:00|153375.5|153245.5|153544.4|153414.4|153628.6|153503.4|152865.8|152735.8|9085
1646640000000|2022-03-07 08:00:00|153535.7|153405.7|154257.6|154127.6|154394.6|154284.9|153251.1|153161.1|9883
1646643600000|2022-03-07 09:00:00|154254.9|154124.9|154116|153986|154390.2|154284.5|153689.6|153574.5|9799
1646647200000|2022-03-07 10:00:00|154081.3|153991.3|153985.8|153895.8|154767.7|154649.7|153870.4|153774.2|9019
1646650800000|2022-03-07 11:00:00|153988.7|153898.7|153507.6|153417.6|154277|154150.5|153427.3|153304.4|8787
1646654400000|2022-03-07 12:00:00|153510.4|153420.4|153379.5|153289.5|153755.2|153625.2|153085.8|152995.8|9829
1646658000000|2022-03-07 13:00:00|153377.2|153287.2|153148.3|153058.3|153413.4|153323.4|152672.4|152582.4|9740
1646661600000|2022-03-07 14:00:00|153148.4|153058.4|153002.4|152912.4|153292.1|153202.1|152560.9|152470.9|9867
1646665200000|2022-03-07 15:00:00|153000.9|152910.9|153062.6|152972.6|153133.2|153043.2|152777.3|152687.3|9576
1646668800000|2022-03-07 16:00:00|153060.2|152970.2|153662.6|153532.6|153728.2|153638.2|152752.4|152662.4|9097
1646672400000|2022-03-07 17:00:00|153658.5|153528.5|153795|153665|154008.2|153878.2|153329.7|153238.9|9408
1646676000000|2022-03-07 18:00:00|153799.9|153669.9|153819.5|153689.5|153976.9|153846.9|153513.1|153409|9325
1646679600000|2022-03-07 19:00:00|153822.6|153692.6|153809.4|153679.4|153983.4|153873.8|153617|153523.7|9292
1646683200000|2022-03-07 20:00:00|153806.9|153676.9|153585.1|153455.1|153806.9|153679.4|153433.8|153323.1|8978
1646686800000|2022-03-07 21:00:00|153588|153458|153765.3|153423.3|153836.2|153515.6|153506.9|153286.1|5375
1646690400000|2022-03-07 22:00:00|153759|153417|153691.2|153349.2|153778.8|153436.8|153650.3|153308.3|86
1646694000000|2022-03-07 23:00:00|153683.5|153341.5|153701.9|153359.9|153941.9|153599.9|153561|153219|4100
1646697600000|2022-03-08 00:00:00|153716.8|153374.8|153647.4|153517.4|154018.4|153685|153475.4|153133.4|9040
1646701200000|2022-03-08 01:00:00|153692.6|153485.7|153131.8|152837.7|153715.8|153530.2|153054.4|152812.3|9289
1646704800000|2022-03-08 02:00:00|153110.4|152854.7|153247.8|153020.9|153288.2|153083.8|152867.5|152678.1|9462
1646708400000|2022-03-08 03:00:00|153247.5|153020.5|153198|153068|153392|153207.2|153122.3|152968.2|8562
1646712000000|2022-03-08 04:00:00|153194.5|153064.5|153527.1|153301.8|153550.8|153351|153169.7|152994.5|6459
1646715600000|2022-03-08 05:00:00|153527.2|153302.2|153876.9|153746.9|154069.7|153939.7|153460.4|153263.3|8741
1646719200000|2022-03-08 06:00:00|153893.2|153763.2|153860.3|153730.3|154082|153952|153579.4|153412.8|8548
1646722800000|2022-03-08 07:00:00|153859.4|153729.4|153766|153676|154053.8|153951.6|153391.4|153273|8914
1646726400000|2022-03-08 08:00:00|153769.4|153679.4|153129.2|153039.2|153801.2|153711.2|152507.5|152377.5|10938
1646730000000|2022-03-08 09:00:00|153130.7|153040.7|153515.8|153425.8|153681.4|153579.2|152850.7|152760.7|11498
1646733600000|2022-03-08 10:00:00|153517.5|153427.5|153397.9|153307.9|153682.4|153592.4|153287.2|153189.6|12073
1646737200000|2022-03-08 11:00:00|153397.5|153307.5|153037.1|152947.1|153436.1|153346.1|153033.3|152943.3|10596
1646740800000|2022-03-08 12:00:00|153036|152946|153646.2|153516.2|153671.4|153581.4|152751.2|152661.2|11992
1646744400000|2022-03-08 13:00:00|153646|153516|153081.5|152951.5|153647.2|153548.5|152971.9|152859.8|12305
1646748000000|2022-03-08 14:00:00|153071|152981|153326.5|153196.5|153365.5|153235.5|152868.8|152778.8|10385
1646751600000|2022-03-08 15:00:00|153301.7|153171.7|153108.1|153018.1|153575.5|153485.5|152869.1|152768.7|13053
1646755200000|2022-03-08 16:00:00|153108.9|153018.9|153141.5|153051.5|153478.4|153388.4|152866.6|152776.6|12702
1646758800000|2022-03-08 17:00:00|153141.8|153051.8|152715.2|152625.2|153172.2|153082.2|152142.7|152022.7|13273
1646762400000|2022-03-08 18:00:00|152716.5|152626.5|153122|152992|153475.7|153345.7|152479.2|152349.2|12684
1646766000000|2022-03-08 19:00:00|153121.2|152991.2|152995.1|152865.1|153318.4|153188.4|152797.4|152668.3|12585
1646769600000|2022-03-08 20:00:00|152994.5|152864.5|153023.8|152893.8|153116.4|152986.4|152812.1|152682.1|12267
1646773200000|2022-03-08 21:00:00|153029.5|152899.5|153101|152759|153260.1|153031.3|152929.6|152587.6|6867
1646776800000|2022-03-08 22:00:00|153169.3|152827.3|152940.4|152598.4|153202.8|152860.8|152750.3|152408.3|406
1646780400000|2022-03-08 23:00:00|153058.1|152716.1|153050.1|152708.1|153090.1|152748.1|152947.3|152605.3|327
1646784000000|2022-03-09 00:00:00|152981.3|152639.3|153129|152787|153327.2|152985.2|152981.3|152639.3|3935
1646787600000|2022-03-09 01:00:00|153133.1|152791.1|152865.6|152655.9|153239.3|152914.1|152814.2|152629.1|11880
1646791200000|2022-03-09 02:00:00|152865.9|152656.2|152909.9|152680.8|153123.4|152944.1|152815|152631.7|11881
1646794800000|2022-03-09 03:00:00|152917.2|152672.5|152921.4|152791.4|152993.2|152823.4|152826.9|152635.7|10583
1646798400000|2022-03-09 04:00:00|152921.6|152791.6|152897.2|152645.6|152955.2|152797.5|152781.8|152572.8|6856
1646802000000|2022-03-09 05:00:00|152898.3|152652.5|152675.7|152545.7|152948.8|152738.5|152599.5|152440.5|10482
1646805600000|2022-03-09 06:00:00|152676.1|152546.1|152425|152295|152678|152548|152267|152137|10974
1646809200000|2022-03-09 07:00:00|152429.1|152299.1|152254.8|152124.8|152719.3|152589.3|151837.2|151739.6|11794
1646812800000|2022-03-09 08:00:00|152230.9|152140.9|151762.5|151672.5|152408.2|152298.6|151512.8|151422.8|12516
1646816400000|2022-03-09 09:00:00|151775.7|151685.7|151819.5|151729.5|151983.2|151893.2|151639.4|151549.4|9917
1646820000000|2022-03-09 10:00:00|151818.7|151728.7|151896.4|151806.4|152033.8|151943.8|151705|151615|10924
1646823600000|2022-03-09 11:00:00|151897.5|151807.5|151764.9|151674.9|152107|152017|151732|151642|10641
1646827200000|2022-03-09 12:00:00|151764.5|151674.5|151448.5|151358.5|151793|151703|151402.1|151312.1|10474
1646830800000|2022-03-09 13:00:00|151448|151358|151167.2|151077.2|151627.7|151537.7|151153.5|151063.5|11942
1646834400000|2022-03-09 14:00:00|151165|151075|150675.2|150545.2|151305.7|151215.7|150475.9|150385.9|11489
1646838000000|2022-03-09 15:00:00|150675.3|150545.3|150339.5|150249.5|150819|150729|150191.6|150101.6|9230
1646841600000|2022-03-09 16:00:00|150335.8|150245.8|150120.4|149990.4|150388|150298|149832|149742|11090
1646845200000|2022-03-09 17:00:00|150119.8|149989.8|150342.5|150212.5|150487.3|150394.3|149940.2|149847.4|11979
1646848800000|2022-03-09 18:00:00|150342.8|150212.8|150472.8|150342.8|150534.4|150420.3|150270.1|150168|8676
1646852400000|2022-03-09 19:00:00|150471.6|150341.6|150087.6|149997.6|150489.9|150385.2|150075.8|149985.8|7547
1646856000000|2022-03-09 20:00:00|150086.8|149996.8|150175.2|150045.2|150251.6|150121.6|149918.4|149806.5|10911
1646859600000|2022-03-09 21:00:00|150171.5|150041.5|150104.2|149863.6|150296.4|150108.1|150042.3|149857.3|6693
1646863200000|2022-03-09 22:00:00|150105.9|149867.3|150202.6|149866.2|150305|149972|150102|149772.8|2160
1646866800000|2022-03-09 23:00:00|150201.8|149859.8|150310.6|150100|150432.1|150155|150141.3|149823.8|4734
1646870400000|2022-03-10 00:00:00|150350.7|150082.5|150748.2|150618.2|150816.5|150652.4|150249.6|149992.4|9680
1646874000000|2022-03-10 01:00:00|150768|150638|150898.6|150768.6|151040.3|150910.3|150731.7|150601.7|11062
1646877600000|2022-03-10 02:00:00|150900.4|150770.4|150550.4|150307.8|150926.6|150796.6|150466.8|150276.8|11787
1646881200000|2022-03-10 03:00:00|150547.6|150306.8|150917|150787|151067.1|150868.7|150438.1|150244.5|10138
1646884800000|2022-03-10 04:00:00|150917.1|150787.1|150886.6|150756.6|150980.4|150831.4|150759|150598.9|10934
1646888400000|2022-03-10 05:00:00|150886.9|150756.9|150571.1|150441.1|150930|150761.4|150554.4|150393.7|8709
1646892000000|2022-03-10 06:00:00|150566.5|150436.5|150515.6|150385.6|150576.9|150446.9|150397.5|150284.4|7016
1646895600000|2022-03-10 07:00:00|150515.9|150385.9|150653.9|150523.9|150849|150735|150416.9|150304.8|10614
1646899200000|2022-03-10 08:00:00|150652.2|150522.2|151201.3|151111.3|151201.3|151111.3|150584.4|150470|12073
1646902800000|2022-03-10 09:00:00|151200.4|151110.4|151155.9|151025.9|151276.3|151181.5|150762.5|150672.5|11851
1646906400000|2022-03-10 10:00:00|151160|151030|151363.8|151273.8|151433.5|151343.5|150953.1|150844.9|11873
1646910000000|2022-03-10 11:00:00|151364.7|151274.7|151363.8|151273.8|151706.5|151616.5|151212.5|151122.5|11535
1646913600000|2022-03-10 12:00:00|151367.2|151277.2|151093.4|151003.4|151563.3|151473.3|150599.4|150459|10676
1646917200000|2022-03-10 13:00:00|151093.6|151003.6|150517.3|150427.3|151163.3|151047.2|150257.8|150105.7|9637
1646920800000|2022-03-10 14:00:00|150515.8|150425.8|150432.8|150342.8|150918.9|150828.9|150387.5|150297.5|9966
1646924400000|2022-03-10 15:00:00|150433.7|150343.7|150658|150568|150710.5|150620.5|150318.5|150228.5|11609
1646928000000|2022-03-10 16:00:00|150657.4|150567.4|150476.3|150386.3|151033.5|150943.5|150474.3|150384.3|10867
1646931600000|2022-03-10 17:00:00|150477.2|150387.2|150650.3|150560.3|150830.3|150700.3|150438|150346.5|9907
1646935200000|2022-03-10 18:00:00|150648.5|150558.5|150392.9|150262.9|150701|150611|150261.6|150171.6|9378
1646938800000|2022-03-10 19:00:00|150394.6|150264.6|150412.8|150282.8|150453.3|150359.5|150093|150000.5|9503
1646942400000|2022-03-10 20:00:00|150413.1|150283.1|150345.3|150215.3|150436.6|150335.1|150252.6|150139.2|6780
1646946000000|2022-03-10 21:00:00|150341.6|150211.6|150608.9|150266.9|150695.3|150429.1|150175.2|150063.6|5195
1646949600000|2022-03-10 22:00:00|150607.6|150265.6|150688.7|150346.7|150787.8|150445.8|150565|150223|2513
1646953200000|2022-03-10 23:00:00|150682.9|150340.9|150711.8|150369.8|150922.4|150580.4|150645.7|150303.7|3586
1646956800000|2022-03-11 00:00:00|150712.1|150370.1|150729.5|150461.7|150932.1|150590.1|150627.7|150370.1|5615
1646960400000|2022-03-11 01:00:00|150717.2|150478.6|151024.3|150815.1|151090.1|150872.8|150672.7|150470.6|9125
1646964000000|2022-03-11 02:00:00|151026.5|150814.7|150885|150755|151042.9|150864.8|150708.1|150553.5|9255
1646967600000|2022-03-11 03:00:00|150885.5|150755.5|150877.6|150747.6|151002.8|150819|150867.4|150685.3|9139
1646971200000|2022-03-11 04:00:00|150877.2|150747.2|150987.7|150857.7|151052|150875.6|150872.6|150698.4|6986
1646974800000|2022-03-11 05:00:00|150990|150860|150756.2|150626.2|151046.6|150881.6|150731.3|150566.1|8155
1646978400000|2022-03-11 06:00:00|150759.7|150629.7|150531.7|150401.7|150866.5|150700|150436.6|150270.8|9857
1646982000000|2022-03-11 07:00:00|150532.4|150402.4|150885.7|150755.7|150969.2|150858.7|150502.2|150372.2|11137
1646985600000|2022-03-11 08:00:00|150861|150771|151096.7|151006.7|151151.2|151061.2|150739.4|150649.4|12161
1646989200000|2022-03-11 09:00:00|151096.6|151006.6|150843.4|150753.4|151273.2|151183.2|150800.9|150710.9|11596
1646992800000|2022-03-11 10:00:00|150844.2|150754.2|150854.7|150764.7|150928.2|150838.2|150537.4|150447.4|11194
1646996400000|2022-03-11 11:00:00|150854.2|150764.2|150170.6|150080.6|150997.3|150907.3|150001.9|149911.9|11892
1647000000000|2022-03-11 12:00:00|150168.4|150078.4|150337.6|150247.6|150459.5|150369.5|149864.2|149774.2|12045
1647003600000|2022-03-11 13:00:00|150333.7|150243.7|150154.2|150064.2|150333.7|150243.7|149762.1|149672.1|12124
1647007200000|2022-03-11 14:00:00|150156.6|150066.6|150227.9|150008.1|150422.1|150332.1|149933.6|149843.6|12904
1647010800000|2022-03-11 15:00:00|150194.4|150064.4|150055.9|149965.9|150474.8|150384.8|149999.4|149909.4|11892
1647014400000|2022-03-11 16:00:00|150055.6|149965.6|150710.7|150620.7|150767.8|150668.7|150036|149946|12084
1647018000000|2022-03-11 17:00:00|150710.6|150620.6|150771.5|150681.5|150910.2|150816.4|150702|150612|11063
1647021600000|2022-03-11 18:00:00|150771.8|150681.8|150392.8|150302.8|150784.8|150683.3|150246.8|150126.7|9596
1647025200000|2022-03-11 19:00:00|150389|150299|150471.1|150341.1|150646.5|150536.7|150381.3|150286.4|9314
1647028800000|2022-03-11 20:00:00|150473|150343|150659|150529|150944|150831.7|150456.3|150343|9978
1647032400000|2022-03-11 21:00:00|150639.8|150509.8|150525.2|150183.2|150686.6|150556.6|150129|149999|5862
1647205200000|2022-03-13 21:00:00|150671.9|150274.9|150664.8|150267.8|150807.5|150410.5|150580|150183|346
1647208800000|2022-03-13 22:00:00|150654|150257|150557.6|150215.6|150682|150319.1|150519.6|150168.2|1134
1647212400000|2022-03-13 23:00:00|150585.4|150243.4|150572.5|150230.5|150802|150460|150509.4|150167.4|1066
1647216000000|2022-03-14 00:00:00|150634.4|150292.4|150544|150202|150748.5|150406.5|150237.8|149895.8|3820
1647219600000|2022-03-14 01:00:00|150506.1|150164.1|150548.5|150206.5|150583.1|150263.7|150357.3|150015.3|3040
1647223200000|2022-03-14 02:00:00|150549|150207|151011.4|150671.9|151047.6|150721.6|150476.8|150190.6|4382
1647226800000|2022-03-14 03:00:00|151012.1|150670.1|151200|150925|151289|150947|150935.1|150624.1|4149
1647230400000|2022-03-14 04:00:00|151241.4|150899.4|150440.5|150174.7|151258.7|150942.1|150404.8|150062.8|3300
1647234000000|2022-03-14 05:00:00|150458.5|150167.9|150919.6|150668.4|150940|150756.9|150448|150114.4|8369
1647237600000|2022-03-14 06:00:00|150869.6|150739.6|150818.5|150688.5|150982.4|150832.7|150685.6|150519.1|8777
1647241200000|2022-03-14 07:00:00|150834.7|150704.7|150641.5|150511.5|150959.1|150829.1|150524.2|150394.2|11091
1647244800000|2022-03-14 08:00:00|150644.1|150514.1|151221.9|151091.9|151288.7|151183.1|150609.6|150479.6|11216
1647248400000|2022-03-14 09:00:00|151225|151095|150964.7|150874.7|151409|151309|150794.7|150665|11483
1647252000000|2022-03-14 10:00:00|150960.8|150870.8|150628.3|150538.3|150998.3|150889.2|150501.4|150411.4|12118
1647255600000|2022-03-14 11:00:00|150628.9|150538.9|150937.3|150847.3|151087.6|150997.6|150581.1|150491.1|11553
1647259200000|2022-03-14 12:00:00|150938.2|150848.2|150619.5|150529.5|151014.5|150924.5|150589|150499|11144
1647262800000|2022-03-14 13:00:00|150618.4|150528.4|150974.8|150884.8|151080.3|150990.3|150201.2|150111.2|10546
1647266400000|2022-03-14 14:00:00|150973.1|150883.1|150402.6|150312.6|151050|150960|150370.7|150280.7|9675
1647270000000|2022-03-14 15:00:00|150402|150312|150653.7|150563.7|150713.6|150623.6|150239.6|150149.6|10133
1647273600000|2022-03-14 16:00:00|150654.4|150564.4|150683.6|150593.6|150924.8|150834.8|150427.4|150316.8|11313
1647277200000|2022-03-14 17:00:00|150685.2|150595.2|151250.2|151160.2|151372.6|151269.8|150685.2|150595.2|11286
1647280800000|2022-03-14 18:00:00|151249.9|151159.9|151182.6|151052.6|151345|151215|151042|150927.1|11518
1647284400000|2022-03-14 19:00:00|151184|151054|151331.9|151241.9|151428|151308.3|151016.5|150886.5|10708
1647288000000|2022-03-14 20:00:00|151333|151243|151451.8|151109.8|151500.3|151323.6|151200.1|151049.2|5969
1647291600000|2022-03-14 21:00:00|151391.1|151049.1|151383|151041|151513.1|151171.1|151294.4|150952.4|2611
1647295200000|2022-03-14 22:00:00|151352|151010|151495.9|151153.9|151561.1|151219.1|151347.6|151005.6|2175
1647298800000|2022-03-14 23:00:00|151564.7|151222.7|151473.9|151131.9|151564.7|151222.7|151448.4|151116.2|1768
1647302400000|2022-03-15 00:00:00|151471.4|151129.4|151373.3|151154.3|151582|151257|151201.8|151046.6|9272
1647306000000|2022-03-15 01:00:00|151362.4|151158.3|151689.6|151470|151798.5|151588.1|151293.3|151122.1|12617
1647309600000|2022-03-15 02:00:00|151687.5|151475.1|151324.9|151194.9|151703.2|151516.1|151277.1|151109.6|11390
1647313200000|2022-03-15 03:00:00|151326.6|151196.6|151186.8|151056.8|151367.8|151197.3|151095.6|150925.9|9869
1647316800000|2022-03-15 04:00:00|151186.3|151056.3|151095.5|150965.5|151234|151081.7|151040.7|150895.3|7929
1647320400000|2022-03-15 05:00:00|151093.7|150963.7|151237|151107|151266.6|151160.3|151079.4|150902.2|9118
1647324000000|2022-03-15 06:00:00|151237.3|151107.3|151501.2|151371.2|151514.1|151384.1|151220|151094|9498
1647327600000|2022-03-15 07:00:00|151514.8|151384.8|151019.1|150929.1|151599.9|151469.9|150841.7|150711.7|11358
1647331200000|2022-03-15 08:00:00|151025.7|150935.7|151629.5|151539.5|151700.5|151610.5|150926|150836|12637
1647334800000|2022-03-15 09:00:00|151630|151540|151494.6|151404.6|151877.6|151787.6|151313.2|151223.2|11589
1647338400000|2022-03-15 10:00:00|151492.4|151402.4|151421.6|151331.6|151551.8|151461.8|151214.4|151124.4|10598
1647342000000|2022-03-15 11:00:00|151419.1|151329.1|151527.7|151437.7|151534.6|151444.6|151264.2|151174.2|10740
1647345600000|2022-03-15 12:00:00|151529|151439|151479.2|151389.2|151565.5|151475.5|151261.1|151171.1|11613
1647349200000|2022-03-15 13:00:00|151481.1|151391.1|151071|150981|151547.6|151457.6|151065.4|150975.4|11767
1647352800000|2022-03-15 14:00:00|151069.6|150979.6|151121.4|151031.4|151379.8|151289.8|150953.2|150863.2|11989
1647356400000|2022-03-15 15:00:00|151129.2|151039.2|151110.7|151020.7|151214.6|151124.6|150634.3|150544.3|10879
1647360000000|2022-03-15 16:00:00|151109.4|151019.4|151335.6|151245.6|151484.9|151394.9|150989.5|150899.5|11312
1647363600000|2022-03-15 17:00:00|151333.8|151243.8|151166.5|151076.5|151448.5|151358.5|150999.3|150909.3|9274
1647367200000|2022-03-15 18:00:00|151165.3|151075.3|151100.5|151010.5|151434.7|151324.3|151047.8|150937.9|10308
1647370800000|2022-03-15 19:00:00|151086.5|150996.5|151035.3|150905.3|151167.4|151071.5|150933.1|150809.4|9991
1647374400000|2022-03-15 20:00:00|151036.6|150906.6|151267.2|150925.2|151267.2|151123.8|151001.8|150775.2|5996
1647378000000|2022-03-15 21:00:00|151265.2|150923.2|151116.4|150774.4|151288.9|150946.9|151017.3|150675.3|768
1647381600000|2022-03-15 22:00:00|151074.8|150732.8|151147.2|150805.2|151251.5|150909.5|151040.3|150698.3|2018
1647385200000|2022-03-15 23:00:00|151138.7|150796.7|151223.6|150881.6|151334.4|150992.4|151061.7|150719.7|7789
1647388800000|2022-03-16 00:00:00|151221.3|150879.3|151458.8|151186.5|151558.4|151259.1|150934.4|150592.4|7739
1647392400000|2022-03-16 01:00:00|151437.7|151198.2|151121.3|150779.3|151527.6|151296.2|151026|150768.3|6166
1647396000000|2022-03-16 02:00:00|151153.8|150811.8|151229.9|150987.6|151348.5|151165.8|151085.1|150800.9|6651
1647399600000|2022-03-16 03:00:00|151221.5|150996.4|151193|151063|151373.2|151147.4|151159.2|150926.7|7067
1647403200000|2022-03-16 04:00:00|151217.9|151006.2|151332.9|151127.5|151392|151181.7|151181.6|150991.6|4778
1647406800000|2022-03-16 05:00:00|151293.9|151163.9|150628.6|150498.6|151382.2|151174.2|150574.1|150384|8725
1647410400000|2022-03-16 06:00:00|150610.5|150480.5|150724.3|150594.3|150879.8|150749.8|150576|150427|7051
1647414000000|2022-03-16 07:00:00|150719.9|150589.9|150933.7|150803.7|151177.7|151087.7|150681.2|150577|9794
1647417600000|2022-03-16 08:00:00|150941.7|150811.7|150928.5|150838.5|151000.7|150890.1|150466|150376|12729
1647421200000|2022-03-16 09:00:00|150928.6|150838.6|150977.2|150887.2|151056.4|150966.4|150677.1|150587.1|10683
1647424800000|2022-03-16 10:00:00|150977.5|150887.5|150162.3|150032.3|150999|150909|150067.2|149977.2|11220
1647428400000|2022-03-16 11:00:00|150172.7|150042.7|150203.2|150113.2|150265|150175|150000.7|149910.7|9478
1647432000000|2022-03-16 12:00:00|150199.7|150109.7|150424.5|150334.5|150475.1|150385.1|150147.4|150057.4|11460
1647435600000|2022-03-16 13:00:00|150424.3|150334.3|150340|150250|150674|150584|150164.4|150074.4|11549
1647439200000|2022-03-16 14:00:00|150340.6|150250.6|150090.4|150000.4|150502|150412|149711.5|149621.5|12235
1647442800000|2022-03-16 15:00:00|150091.6|150001.6|150147.5|150057.5|150341.6|150242|150003.8|149913.8|11861
1647446400000|2022-03-16 16:00:00|150146.1|150056.1|149814.7|149724.7|150182.1|150092.1|149736.3|149646.3|10942
1647450000000|2022-03-16 17:00:00|149816|149726|150356.1|150014.1|150356.1|150014.1|149757.2|149650.2|10772
1647453600000|2022-03-16 18:00:00|150143.8|149801.8|149947.9|149817.9|150879.5|150749.5|149742.4|149612.4|13806
1647457200000|2022-03-16 19:00:00|149940.9|149810.9|149190.5|149060.5|150138|150008|149155.9|149034.3|12368
1647460800000|2022-03-16 20:00:00|149190.9|149060.9|149303.5|149079.4|149435.4|149262.1|149150.4|149012.8|5879
1647464400000|2022-03-16 21:00:00|149301.4|149081.3|149374.4|149112.6|149453.7|149148|149238.4|148984|1446
1647468000000|2022-03-16 22:00:00|149405.5|149090.6|149394.6|149052.6|149577.1|149304|149270.4|148998.9|3370
1647471600000|2022-03-16 23:00:00|149391.1|149058.7|149243.5|149113.5|149441.9|149213|149216.9|149018.4|3683
1647475200000|2022-03-17 00:00:00|149282.7|149028.1|149200.9|149070.9|149292.6|149124.5|149158.8|148948.8|3844
1647478800000|2022-03-17 01:00:00|149200.3|149070.3|149358.9|149228.9|149391.9|149261.9|149180|149002.4|7694
1647482400000|2022-03-17 02:00:00|149380.3|149250.3|149315|149185|149388.8|149258.8|149259.4|149111.1|11025
1647486000000|2022-03-17 03:00:00|149313.9|149183.9|149331.4|149201.4|149379.6|149216|149301.3|149134.7|10839
1647489600000|2022-03-17 04:00:00|149328.7|149198.7|149280.3|149150.3|149436.2|149306.2|149262.3|149132.3|8028
1647493200000|2022-03-17 05:00:00|149279.9|149149.9|149223.3|149093.3|149333.5|149203.5|149220.2|149090.2|9651
1647496800000|2022-03-17 06:00:00|149223.2|149093.2|149485.1|149355.1|149555.6|149425.6|149212.1|149082.1|10259
1647500400000|2022-03-17 07:00:00|149482.9|149352.9|149426.5|149296.5|149674.5|149584.5|149326.8|149227.6|10684
1647504000000|2022-03-17 08:00:00|149426.6|149296.6|149161.3|149071.3|149449.3|149319.3|148959.2|148869.2|11084
1647507600000|2022-03-17 09:00:00|149162.3|149072.3|149003.5|148913.5|149456.9|149366.9|148991|148901|10534
1647511200000|2022-03-17 10:00:00|149003.4|148913.4|149204.5|149114.5|149617.5|149527.5|149003.2|148913.2|12202
1647514800000|2022-03-17 11:00:00|149212.5|149122.5|149337.8|149207.8|149356.4|149245.4|149108.2|149018.2|10682
1647518400000|2022-03-17 12:00:00|149336.3|149206.3|149811.1|149721.1|149889.8|149799.8|149257.1|149148|12295
1647522000000|2022-03-17 13:00:00|149814|149724|149641.2|149551.2|149830.4|149740.4|149369|149279|11801
1647525600000|2022-03-17 14:00:00|149640.5|149550.5|149601.9|149511.9|149850.3|149760.3|149438.8|149348.8|10555
1647529200000|2022-03-17 15:00:00|149600|149510|148810.5|148720.5|149722.7|149632.7|148791.3|148701.3|10963
1647532800000|2022-03-17 16:00:00|148810.3|148720.3|148672.8|148582.8|149130.8|149040.8|148670.9|148580.9|9913
1647536400000|2022-03-17 17:00:00|148673.4|148583.4|148715.8|148625.8|148848.8|148743.3|148583.7|148493.7|7769
1647540000000|2022-03-17 18:00:00|148717.1|148627.1|148996.9|148866.9|149081.5|148978.5|148713.2|148606.7|6846
1647543600000|2022-03-17 19:00:00|148997.8|148867.8|149102.9|149012.9|149326.2|149217.4|148962.1|148865.1|8837
1647547200000|2022-03-17 20:00:00|149101.1|149011.1|149258.5|149128.5|149375.6|149190.8|149087.7|148865|4552
1647550800000|2022-03-17 21:00:00|149268.6|149138.6|149276.9|149058.7|149411.2|149176.5|149249.5|148907.5|1787
1647554400000|2022-03-17 22:00:00|149352|149013.3|149351.4|149009.4|149384.9|149128.9|149240.4|148998|1833
1647558000000|2022-03-17 23:00:00|149350.5|149008.5|149283|149065.7|149390.5|149148.3|149227.8|149006.6|2695
1647561600000|2022-03-18 00:00:00|149283.1|149064.2|149497.4|149367.4|149509.3|149379.3|149180.4|148976.5|4597
1647565200000|2022-03-18 01:00:00|149496.6|149366.6|149548.4|149418.4|149610|149449.3|149454.4|149324.4|9693
1647568800000|2022-03-18 02:00:00|149544.6|149414.6|149702.4|149572.4|149737.7|149597.1|149539.8|149409.8|8425
1647572400000|2022-03-18 03:00:00|149686.3|149556.3|149740|149610|149772|149637.2|149648.2|149500.2|8779
1647576000000|2022-03-18 04:00:00|149739|149609|149635.1|149505.1|149847.3|149684.6|149621.8|149482.2|8667
1647579600000|2022-03-18 05:00:00|149636.5|149506.5|149367|149237|149645.6|149530.5|149309.1|149147.9|10369
1647583200000|2022-03-18 06:00:00|149371.6|149241.6|149273.8|149143.8|149435.5|149307.3|149114.5|148991.9|9765
1647586800000|2022-03-18 07:00:00|149274.5|149144.5|149411|149281|149604.7|149491.3|149189.6|149059.6|10732
1647590400000|2022-03-18 08:00:00|149410.6|149280.6|149602.6|149512.6|149731.8|149641.8|149279.1|149189.1|10670
1647594000000|2022-03-18 09:00:00|149601.9|149511.9|149675|149585|149794.2|149704.2|149575.8|149485.8|10284
1647597600000|2022-03-18 10:00:00|149673.9|149583.9|149898.9|149808.9|150025.1|149935.1|149519.5|149429.5|9632
1647601200000|2022-03-18 11:00:00|149897.5|149807.5|149868.2|149778.2|150007.5|149917.5|149790.4|149700.4|9477
1647604800000|2022-03-18 12:00:00|149868|149778|150137|150047|150294|150204|149775.5|149685.5|10334
1647608400000|2022-03-18 13:00:00|150136.4|150046.4|150068.7|149938.7|150348|150258|149997|149907|11774
1647612000000|2022-03-18 14:00:00|150070|149940|149930|149840|150177.2|150087.2|149784.6|149694.6|12011
1647615600000|2022-03-18 15:00:00|149928.8|149838.8|150009.1|149919.1|150150.8|150060.8|149562|149472|11067
1647619200000|2022-03-18 16:00:00|150012.2|149922.2|149577.5|149487.5|150050.5|149955.3|149452.6|149362.6|9824
1647622800000|2022-03-18 17:00:00|149575.4|149485.4|149409|149319|149820.9|149730.9|149397.7|149307.7|9035
1647626400000|2022-03-18 18:00:00|149411.7|149321.7|149306.6|149216.6|149517.2|149427.2|149222.8|149132.8|8556
1647630000000|2022-03-18 19:00:00|149312.5|149222.5|149611.9|149521.9|149621.8|149531.8|149279|149172.2|8579
1647633600000|2022-03-18 20:00:00|149613.4|149523.4|149849.2|149507.2|149964|149659.6|149517.1|149315.1|5965
1647810000000|2022-03-20 21:00:00|149843|149446|149794.1|149397.1|149930.2|149533.2|149548.9|149151.9|942
1647813600000|2022-03-20 22:00:00|149743.2|149346.2|149796.8|149454.8|149895.8|149553.8|149717.5|149320.5|1158
1647817200000|2022-03-20 23:00:00|149801.2|149459.2|149778.1|149436.1|149823.7|149481.7|149615.3|149324.2|2296
1647820800000|2022-03-21 00:00:00|149773|149431|149820.9|149533.6|149881.8|149589.5|149670.7|149356|3172
1647824400000|2022-03-21 01:00:00|149819.3|149526.7|149849.4|149622.6|149891.9|149675.3|149692.2|149435.6|4134
1647828000000|2022-03-21 02:00:00|149857.9|149622.3|149902.3|149681.3|149965.7|149742.1|149771.3|149535.3|3813
1647831600000|2022-03-21 03:00:00|149909.1|149661.4|149923.1|149659.7|149965|149740.2|149831.3|149607|2762
1647835200000|2022-03-21 04:00:00|149922|149648.9|149910.7|149780.7|149972|149808.5|149833.3|149617|3083
1647838800000|2022-03-21 05:00:00|149922.9|149792.9|150077.2|149947.2|150256|150077.7|149900|149722.7|4168
1647842400000|2022-03-21 06:00:00|150077.5|149947.5|149899|149683|150125.7|149965.5|149544.9|149378.3|5672
1647846000000|2022-03-21 07:00:00|149903.1|149670|149719.7|149629.7|150110.5|149942.4|149579.3|149449.3|9869
1647849600000|2022-03-21 08:00:00|149718.9|149628.9|149491.5|149401.5|149764|149674|149440.5|149350.5|10099
1647853200000|2022-03-21 09:00:00|149489.1|149399.1|149551.3|149461.3|149558.2|149468.2|149302.6|149212.6|9443
1647856800000|2022-03-21 10:00:00|149552.3|149462.3|149640.6|149550.6|149727.4|149637.4|149523.2|149433.2|7580
1647860400000|2022-03-21 11:00:00|149640.2|149550.2|149461.5|149371.5|149673.2|149583.2|149357.4|149267.4|10524
1647864000000|2022-03-21 12:00:00|149462|149372|149346.5|149256.5|149588|149498|149331.3|149241.3|9507
1647867600000|2022-03-21 13:00:00|149346.7|149256.7|149205.7|149115.7|149350.8|149260.8|148871.1|148781.1|10133
1647871200000|2022-03-21 14:00:00|149204.3|149114.3|148864.1|148774.1|149312.5|149222.5|148808.7|148718.7|11829
1647874800000|2022-03-21 15:00:00|148864.3|148774.3|148991.4|148901.4|149114.6|149024.6|148796.2|148706.2|10534
1647878400000|2022-03-21 16:00:00|148991.2|148901.2|149343.9|149213.9|149455.7|149325.7|148957.3|148867.3|11155
1647882000000|2022-03-21 17:00:00|149344.8|149214.8|149575.6|149485.6|149849.7|149749.1|149306.7|149182.3|11051
1647885600000|2022-03-21 18:00:00|149574|149484|149716.4|149626.4|149808.7|149718.7|149513|149423|8866
1647889200000|2022-03-21 19:00:00|149715.9|149625.9|149273.9|149143.9|149729.3|149639.3|149179.9|149077.8|9973
1647892800000|2022-03-21 20:00:00|149255.2|149165.2|149278.3|148936.3|149443.5|149328.3|149219.4|148930.3|4956
1647896400000|2022-03-21 21:00:00|149283.8|148941.8|149520.2|149178.2|149567.3|149225.3|149281.4|148939.4|464
1647900000000|2022-03-21 22:00:00|149454.8|149112.8|149623|149281|149720.4|149378.4|149443.7|149101.7|2100
1647903600000|2022-03-21 23:00:00|149623.7|149281.7|149615.9|149273.9|149721|149379|149474.1|149132.1|3520
1647907200000|2022-03-22 00:00:00|149512.2|149170.2|149973.7|149843.7|150082.9|149933.2|149404.3|149062.3|6425
1647910800000|2022-03-22 01:00:00|149981.6|149851.6|149803.6|149673.6|150005.1|149870.5|149751.5|149568|9915
1647914400000|2022-03-22 02:00:00|149851.1|149643.8|149711|149581|149851.2|149670.7|149701.7|149540.9|8466
1647918000000|2022-03-22 03:00:00|149710.9|149580.9|149608.5|149478.5|149792.3|149612.1|149583.3|149417.9|7811
1647921600000|2022-03-22 04:00:00|149609.1|149479.1|149771|149641|149799.6|149662.5|149586.7|149423.7|8334
1647925200000|2022-03-22 05:00:00|149770.5|149640.5|149920.2|149790.2|149933.2|149803.2|149752.1|149585|8483
1647928800000|2022-03-22 06:00:00|149921.3|149791.3|149906|149776|149982.9|149852.9|149487|149357|9478
1647932400000|2022-03-22 07:00:00|149903.1|149773.1|149420.2|149330.2|149924.7|149810.3|149332.6|149242.6|10621
1647936000000|2022-03-22 08:00:00|149420.5|149330.5|148947|148857|149437.4|149347.4|148839.2|148749.2|11304
1647939600000|2022-03-22 09:00:00|148948.7|148858.7|148908|148818|149024.2|148934.2|148712|148622|10288
1647943200000|2022-03-22 10:00:00|148907.5|148817.5|148760.1|148670.1|148965.2|148875.2|148631.4|148541.4|10659
1647946800000|2022-03-22 11:00:00|148759.9|148669.9|148685.1|148595.1|148878.7|148788.7|148618.7|148528.7|10047
1647950400000|2022-03-22 12:00:00|148684.7|148594.7|148396.2|148306.2|148684.7|148594.7|148293.6|148203.6|9482
1647954000000|2022-03-22 13:00:00|148395.3|148305.3|148229.9|148139.9|148398.7|148308.7|147879.4|147789.4|10695
1647957600000|2022-03-22 14:00:00|148230.6|148140.6|148332.7|148242.7|148454.7|148364.7|148048.7|147958.7|10160
1647961200000|2022-03-22 15:00:00|148333|148243|148512.7|148422.7|148625.3|148535.3|148308.4|148218.4|9775
1647964800000|2022-03-22 16:00:00|148513.5|148423.5|148291.8|148201.8|148636.1|148546.1|148289.3|148199.3|9149
1647968400000|2022-03-22 17:00:00|148291.7|148201.7|148359.7|148269.7|148447.2|148357.2|148220.5|148130.5|9554
1647972000000|2022-03-22 18:00:00|148360.3|148270.3|148298.4|148208.4|148459.5|148369.5|148296.7|148206.7|8024
1647975600000|2022-03-22 19:00:00|148301.4|148211.4|148147.9|148057.9|148319.9|148229.9|148112.1|148022.1|6785
1647979200000|2022-03-22 20:00:00|148146.5|148056.5|148160.9|148030.9|148259|148111|148135.4|147941|4196
1647982800000|2022-03-22 21:00:00|148161|148031|148398|148056|148508|148166|148159.2|147957|2087
1647986400000|2022-03-22 22:00:00|148394.6|148052.6|148361.6|148019.6|148455.5|148113.5|148295|147967.5|2628
1647990000000|2022-03-22 23:00:00|148362.2|148020.2|148249.3|148119.3|148384.6|148144.4|148177.6|147963.1|3846
1647993600000|2022-03-23 00:00:00|148244.2|148114.2|148217.2|148087.2|148296.7|148126.4|148196|148044.6|8965
1647997200000|2022-03-23 01:00:00|148217.3|148087.3|148158.6|148028.6|148284.1|148112.3|148139.3|148009.3|9310
1648000800000|2022-03-23 02:00:00|148160.9|148030.9|148012.2|147882.2|148177.9|148051.5|148004|147865.7|11391
1648004400000|2022-03-23 03:00:00|148014|147884|148045.9|147915.9|148065.7|147940.1|147994.4|147872.8|12790
1648008000000|2022-03-23 04:00:00|148049.7|147919.7|148087.5|147997.5|148153.1|148002.1|148041.9|147882.4|9456
1648011600000|2022-03-23 05:00:00|148088.7|147998.7|148091.9|147961.9|148143.7|148038.9|148047.7|147929|7623
1648015200000|2022-03-23 06:00:00|148089.8|147959.8|148220.8|148090.8|148365.8|148235.8|148085.4|147955.4|9078
1648018800000|2022-03-23 07:00:00|148219.1|148089.1|148294.7|148164.7|148412.3|148322.3|148119.9|148020.1|8453
1648022400000|2022-03-23 08:00:00|148282.4|148152.4|148238.3|148148.3|148391.1|148301.1|148173.4|148045.8|10272
1648026000000|2022-03-23 09:00:00|148237.9|148147.9|148064|147974|148250.1|148160.1|147980.8|147890.8|9976
1648029600000|2022-03-23 10:00:00|148064.8|147974.8|147781.4|147691.4|148178.7|148088.7|147781.4|147691.4|9593
1648033200000|2022-03-23 11:00:00|147781.6|147691.6|147939.3|147849.3|148182.5|148092.5|147683.2|147593.2|9658
1648036800000|2022-03-23 12:00:00|147939.8|147849.8|147964.1|147874.1|148307.9|148217.9|147939.8|147849.8|10137
1648040400000|2022-03-23 13:00:00|147969|147879|147829.9|147739.9|148172.7|148082.7|147827.8|147721.7|10595
1648044000000|2022-03-23 14:00:00|147829.8|147739.8|147547.7|147457.7|147863.6|147773.6|147467.1|147377.1|10694
1648047600000|2022-03-23 15:00:00|147548|147458|147634.2|147544.2|147759.8|147669.8|147408.3|147318.3|9726
1648051200000|2022-03-23 16:00:00|147636.1|147546.1|147647.5|147557.5|147762.5|147672.5|147498.9|147408.9|8615
1648054800000|2022-03-23 17:00:00|147654.8|147564.8|147685.2|147595.2|147866.5|147776.5|147594.3|147504.3|8268
1648058400000|2022-03-23 18:00:00|147684.4|147594.4|147598.3|147508.3|147748.6|147658.6|147580.2|147490.2|8200
1648062000000|2022-03-23 19:00:00|147597.7|147507.7|147682.6|147592.6|147695.9|147605.9|147473.3|147383.3|6883
1648065600000|2022-03-23 20:00:00|147682.4|147592.4|147786.4|147444.4|147867.5|147638.9|147609|147392.2|4875
1648069200000|2022-03-23 21:00:00|147784.6|147442.6|147725.8|147383.8|147795.3|147453.3|147676|147334|1805
1648072800000|2022-03-23 22:00:00|147726.7|147384.7|147770.2|147428.2|147808.1|147484.6|147696.5|147354.5|2035
1648076400000|2022-03-23 23:00:00|147770.6|147428.6|147769.9|147543.5|147824.1|147632.4|147645|147385.4|2996
1648080000000|2022-03-24 00:00:00|147723.2|147593.2|147632.5|147502.5|147805.7|147603|147629.4|147425.4|8596
1648083600000|2022-03-24 01:00:00|147634.3|147504.3|147701.9|147571.9|147855.6|147685.9|147613.7|147481.6|9633
1648087200000|2022-03-24 02:00:00|147702.5|147572.5|147754.4|147624.4|147893|147687.8|147692|147520.7|6971
1648090800000|2022-03-24 03:00:00|147754.1|147624.1|147705.7|147575.7|147791.2|147676.1|147663.6|147533.6|7800
1648094400000|2022-03-24 04:00:00|147699|147569|147702.9|147572.9|147757.4|147627.4|147629.9|147499.9|7603
1648098000000|2022-03-24 05:00:00|147702.1|147572.1|147668|147538|147753.7|147644|147630.5|147510.6|9411
1648101600000|2022-03-24 06:00:00|147667|147537|147651|147561|147696.4|147573.3|147517.7|147404.5|9216
1648105200000|2022-03-24 07:00:00|147652.9|147562.9|147804.1|147714.1|147806.2|147716.2|147391.9|147301.9|10334
1648108800000|2022-03-24 08:00:00|147802|147712|147679.4|147589.4|147943.4|147853.4|147542.9|147452.9|11153
1648112400000|2022-03-24 09:00:00|147685.1|147595.1|147741.4|147651.4|147988.6|147898.6|147655.7|147565.7|9073
1648116000000|2022-03-24 10:00:00|147741.8|147651.8|147607.2|147517.2|147779.2|147689.2|147417.3|147327.3|9821
1648119600000|2022-03-24 11:00:00|147606|147516|147142.9|147052.9|147645.1|147555.1|147128.4|147038.4|10242
1648123200000|2022-03-24 12:00:00|147144|147054|147090.9|147000.9|147284.7|147194.7|146910.1|146820.1|10406
1648126800000|2022-03-24 13:00:00|147091|147001|146064.3|145974.3|147404.2|147303.5|145727.5|145637.5|11588
1648130400000|2022-03-24 14:00:00|146063.7|145973.7|145452.6|145362.6|146206.3|146092.4|145315|145225|11634
1648134000000|2022-03-24 15:00:00|145451.7|145361.7|145427.7|145337.7|145659.7|145569.7|145295.7|145205.7|10422
1648137600000|2022-03-24 16:00:00|145431.1|145341.1|145381.2|145251.2|145601.6|145494.6|145326.1|145225|8906
1648141200000|2022-03-24 17:00:00|145383.3|145253.3|145456.9|145366.9|145689.5|145598.2|145381.1|145251.1|7883
1648144800000|2022-03-24 18:00:00|145457.2|145367.2|145566|145436|145677.4|145556.2|145423|145322.8|6989
1648148400000|2022-03-24 19:00:00|145540.2|145450.2|145309.8|145179.8|145562.6|145454.9|145200.1|145070.1|6956
1648152000000|2022-03-24 20:00:00|145311.1|145181.1|145425.7|145096.2|145425.7|145268.9|145213.8|144996.9|4547
1648155600000|2022-03-24 21:00:00|145425.9|145096.4|145374.3|145074.5|145573.3|145231.3|145268.8|145021.2|1825
1648159200000|2022-03-24 22:00:00|145349.5|145097|145368|145058.8|145474.9|145174|145279.3|144964.8|3874
1648162800000|2022-03-24 23:00:00|145375.2|145057.1|145340.1|145047|145417|145179.5|145217.7|144991.3|5101
1648166400000|2022-03-25 00:00:00|145325.6|145056.8|145212.7|145082.7|145399.1|145161.9|145165.7|144965.1|6205
1648170000000|2022-03-25 01:00:00|145223.2|145093.2|145088.1|144958.1|145279.6|145132.7|145044.5|144911.6|7751
1648173600000|2022-03-25 02:00:00|145089.3|144959.3|145100.4|144970.4|145130|145010.1|145059.8|144913.2|7163
1648177200000|2022-03-25 03:00:00|145101.1|144971.1|145025.3|144895.3|145119.2|144989.2|144981.1|144854.3|5436
1648180800000|2022-03-25 04:00:00|145024.5|144894.5|144926.1|144796.1|145066.4|144909.4|144895.4|144774.7|6373
1648184400000|2022-03-25 05:00:00|144925.2|144795.2|145142.3|145012.3|145152.9|145031.4|144912|144782|6351
1648188000000|2022-03-25 06:00:00|145146.3|145016.3|145437.7|145307.7|145491.2|145361.2|145128.8|144998.8|8152
1648191600000|2022-03-25 07:00:00|145437.3|145307.3|145428|145338|145743.7|145653.7|145262.4|145132.4|9524
1648195200000|2022-03-25 08:00:00|145428.6|145338.6|145734.3|145644.3|145849.1|145758.6|145421.5|145323.3|11024
1648198800000|2022-03-25 09:00:00|145737.2|145647.2|145687.7|145597.7|145765.8|145675.8|145449.9|145359.9|9241
1648202400000|2022-03-25 10:00:00|145686.8|145596.8|145626.2|145536.2|145731|145641|145416.8|145326.8|9324
1648206000000|2022-03-25 11:00:00|145627.8|145537.8|145738.3|145648.3|145832.2|145730|145544.8|145454.8|8217
1648209600000|2022-03-25 12:00:00|145738.6|145648.6|145700.8|145610.8|145914.1|145824.1|145456.2|145366.2|9707
1648213200000|2022-03-25 13:00:00|145704.1|145614.1|145989.5|145859.5|146036.3|145917.7|145610|145500.8|11961
1648216800000|2022-03-25 14:00:00|145992.4|145862.4|145787.8|145657.8|146186.1|146081.9|145558|145446.1|12194
1648220400000|2022-03-25 15:00:00|145787.7|145657.7|145939.5|145849.5|146245|146155|145682.2|145592.2|11577
1648224000000|2022-03-25 16:00:00|145939.4|145849.4|145510.6|145420.6|145948|145858|145448.3|145355|11382
1648227600000|2022-03-25 17:00:00|145511.6|145421.6|145537|145407|145603.2|145488.7|145450.6|145343.2|9570
1648231200000|2022-03-25 18:00:00|145536.2|145406.2|145675.4|145545.4|145681.2|145573.5|145464.5|145342.4|9832
1648234800000|2022-03-25 19:00:00|145634.9|145504.9|145693.8|145603.8|145769.1|145659.8|145594.6|145471.4|8893
1648238400000|2022-03-25 20:00:00|145692.1|145602.1|145630.1|145301.6|145712.5|145603.6|145430.2|145250.2|8119
1648411200000|2022-03-27 20:00:00|145738.1|145341.1|145577|145180|145853.7|145456.7|145557.3|145165|62
1648414800000|2022-03-27 21:00:00|145574|145177|145662.2|145320.2|145792.2|145450.2|145546.4|145177|1283
1648418400000|2022-03-27 22:00:00|145640.2|145298.2|145638.7|145296.7|145678.5|145336.5|145592.7|145250.7|2590
1648422000000|2022-03-27 23:00:00|145526|145318.8|145661.5|145531.5|145764.6|145567.6|145494.7|145260.4|5320
1648425600000|2022-03-28 00:00:00|145665.3|145535.3|146094.4|145964.4|146164.5|146034.5|145650.9|145449.2|9895
1648429200000|2022-03-28 01:00:00|146095|145965|146047.6|145917.6|146313.4|146174.1|145785.1|145600.9|11196
1648432800000|2022-03-28 02:00:00|146048.8|145918.8|146015.7|145885.7|146104.3|145932.3|145892.5|145728.4|10670
1648436400000|2022-03-28 03:00:00|146014.1|145884.1|145893|145763|146022.5|145892.5|145878.4|145712|9092
1648440000000|2022-03-28 04:00:00|145893.1|145763.1|145920.4|145790.4|145991.2|145807.3|145861.7|145697.5|7743
1648443600000|2022-03-28 05:00:00|145920.2|145790.2|146444.8|146314.8|146638|146508|145910.3|145780.3|8312
1648447200000|2022-03-28 06:00:00|146446.7|146316.7|146306.5|146216.5|146454.4|146324.4|146178.1|146068.6|10527
1648450800000|2022-03-28 07:00:00|146312.4|146222.4|146009.2|145919.2|146486.1|146379.9|145902|145812|11589
1648454400000|2022-03-28 08:00:00|146012.5|145922.5|145182.9|145092.9|146059.4|145969.4|145079.5|144988.2|11612
1648458000000|2022-03-28 09:00:00|145182.2|145092.2|145439.8|145349.8|145526.8|145436.8|145119.9|145029.9|10826
1648461600000|2022-03-28 10:00:00|145440.5|145350.5|145808.3|145718.3|145988.8|145898.8|145358.6|145268.6|10404
1648465200000|2022-03-28 11:00:00|145806|145716|145894.8|145804.8|145960|145861.1|145740.6|145650.6|10016
1648468800000|2022-03-28 12:00:00|145894.6|145804.6|146179.3|146089.3|146226|146127|145870|145775.8|9067
1648472400000|2022-03-28 13:00:00|146188.7|146098.7|146987.5|146897.5|146993|146903|146164.1|146066.6|11169
1648476000000|2022-03-28 14:00:00|146987.7|146897.7|147076.6|146986.6|147260.2|147170.2|146792.7|146702.7|10979
1648479600000|2022-03-28 15:00:00|147076.5|146986.5|147118.3|147028.3|147428.5|147338.5|146942.5|146852.5|9910
1648483200000|2022-03-28 16:00:00|147118.4|147028.4|147028.7|146898.7|147290|147200|146975.7|146848.9|8442
1648486800000|2022-03-28 17:00:00|147027.8|146897.8|147136.9|147006.9|147137.3|147028.1|146882.1|146781.2|8051
1648490400000|2022-03-28 18:00:00|147137.2|147007.2|146791.9|146661.9|147158.5|147041.2|146691.2|146561.2|7195
1648494000000|2022-03-28 19:00:00|146792.3|146662.3|146757.6|146627.6|146942.2|146833.2|146754.5|146624.5|7454
1648497600000|2022-03-28 20:00:00|146761.8|146631.8|147060.1|146718.1|147060.1|146718.1|146632.8|146458.8|4487
1648501200000|2022-03-28 21:00:00|147050.6|146708.6|146846|146539.6|147192.5|146850.5|146806|146518.1|2113
1648504800000|2022-03-28 22:00:00|146862.8|146534.5|146761.9|146631.9|147220.5|146878.5|146745.4|146500.4|2903
1648508400000|2022-03-28 23:00:00|146813.8|146609.3|146770.4|146565.5|146882|146662.6|146735.4|146507.2|3329
1648512000000|2022-03-29 00:00:00|146770.3|146565.3|147003.8|146873.8|147038.8|146908.8|146727.6|146496.8|5375
1648515600000|2022-03-29 01:00:00|147007.3|146877.3|146771|146641|147069.8|146890.8|146748.3|146618.3|10108
1648519200000|2022-03-29 02:00:00|146769|146639|146825.8|146695.8|146889.3|146759.3|146747.2|146617.2|9466
1648522800000|2022-03-29 03:00:00|146825.5|146695.5|146811.5|146681.5|146857.4|146727.4|146762.7|146596|8478
1648526400000|2022-03-29 04:00:00|146813.1|146683.1|146859.1|146729.1|146864.3|146734.3|146795.7|146616.6|6803
1648530000000|2022-03-29 05:00:00|146857.2|146727.2|146822.7|146692.7|146890.6|146760.6|146809.9|146679.9|5259
1648533600000|2022-03-29 06:00:00|146819.8|146689.8|146628.5|146538.5|147060.4|146930.4|146581.7|146491.7|7498
1648537200000|2022-03-29 07:00:00|146633.6|146543.6|146990.6|146900.6|147016.7|146926.7|146579.4|146489.4|10377
1648540800000|2022-03-29 08:00:00|146993.8|146903.8|146898.5|146808.5|147307.9|147217.4|146871.2|146781.2|9552
1648544400000|2022-03-29 09:00:00|146901.1|146811.1|146479|146389|146996.1|146906.1|146209.9|146119.9|11081
1648548000000|2022-03-29 10:00:00|146480.2|146390.2|146347|146257|146498.7|146408.7|146132.2|146042.2|9118
1648551600000|2022-03-29 11:00:00|146347.8|146257.8|145979.4|145849.4|146559.9|146469.9|145660.7|145530.7|10987
1648555200000|2022-03-29 12:00:00|145975.5|145845.5|145530.7|145400.7|146142.5|146012.5|145333.5|145203.5|13418
1648558800000|2022-03-29 13:00:00|145532.8|145402.8|145578.5|145370.5|145830.1|145716.1|145218.3|145088.3|10453
1648562400000|2022-03-29 14:00:00|145590.3|145359.1|145390.8|145300.8|145807.4|145691.5|145307.1|145208.1|10607
1648566000000|2022-03-29 15:00:00|145389.7|145299.7|145619.4|145489.4|145723.2|145616|145343.3|145253.3|11558
1648569600000|2022-03-29 16:00:00|145620.3|145490.3|145777.2|145647.2|145830.6|145719.5|145555.6|145465.6|9564
1648573200000|2022-03-29 17:00:00|145773.6|145643.6|145605.5|145475.5|145838.7|145735.9|145587.1|145473.1|6236
1648576800000|2022-03-29 18:00:00|145605.8|145475.8|145098|144968|145606|145476|145044.8|144927.9|8945
1648580400000|2022-03-29 19:00:00|145099.6|144969.6|145283.5|145153.5|145340.6|145226.6|145098.7|144968.7|8657
1648584000000|2022-03-29 20:00:00|145280.3|145150.3|145522.9|145180.9|145560.6|145348.4|145265|145135|4406
1648587600000|2022-03-29 21:00:00|145515.9|145173.9|145411.3|145069.3|145532.2|145190.2|145260.7|144918.7|1957
1648591200000|2022-03-29 22:00:00|145435.9|145093.9|145481.1|145139.1|145524.1|145182.1|145375.5|145033.5|1932
1648594800000|2022-03-29 23:00:00|145478.6|145136.6|145567.3|145229.6|145573.4|145247.1|145325.6|145072.6|4669
1648598400000|2022-03-30 00:00:00|145543.9|145225.2|145432.8|145302.8|145575.1|145395.9|145394.6|145170.6|4972
1648602000000|2022-03-30 01:00:00|145432.6|145302.6|145378.3|145248.3|145490.3|145348.7|145328.7|145129|11153
1648605600000|2022-03-30 02:00:00|145377.8|145247.8|145287.6|145157.6|145445.3|145312.5|145260|145130|10906
1648609200000|2022-03-30 03:00:00|145289.1|145159.1|145170.5|145040.5|145318.6|145175|145168.6|144982.8|10073
1648612800000|2022-03-30 04:00:00|145171.5|145041.5|145162.1|145032.1|145321|145117.6|145112.1|144946.6|9248
1648616400000|2022-03-30 05:00:00|145165|145035|145262.6|145132.6|145302.7|145137.2|145129|144999|8908
1648620000000|2022-03-30 06:00:00|145257.6|145127.6|144868.4|144778.4|145338|145208|144867.6|144775.2|10493
1648623600000|2022-03-30 07:00:00|144866.2|144776.2|144842|144752|144881.3|144783.5|144360.4|144270.4|10737
1648627200000|2022-03-30 08:00:00|144828.4|144738.4|144615.4|144485.4|144930.3|144840.3|144492.2|144402.2|9388
1648630800000|2022-03-30 09:00:00|144616.5|144486.5|144724.4|144634.4|144833|144743|144518.9|144428.9|9684
1648634400000|2022-03-30 10:00:00|144720.5|144630.5|145157.4|145067.4|145280|145190|144720.5|144630.5|8716
1648638000000|2022-03-30 11:00:00|145159.1|145069.1|144960.8|144870.8|145226.2|145136.2|144922.7|144832.7|9146
1648641600000|2022-03-30 12:00:00|144959.2|144869.2|144795.7|144705.7|145130.5|145025.6|144766.8|144676.8|10866
1648645200000|2022-03-30 13:00:00|144793.5|144703.5|144685|144595|144886.4|144796.4|144593.9|144503.9|9097
1648648800000|2022-03-30 14:00:00|144685.3|144595.3|144574.7|144484.7|144705.1|144601.2|144412.7|144322.7|10262
1648652400000|2022-03-30 15:00:00|144574|144484|144876.3|144786.3|144979.7|144889.7|144498.9|144408.9|8787
1648656000000|2022-03-30 16:00:00|144876.9|144786.9|144938.3|144848.3|145184.3|145094.3|144782.1|144674.8|8374
1648659600000|2022-03-30 17:00:00|144942.9|144852.9|144945.8|144855.8|145081.1|144972.3|144915.7|144825.7|7595
1648663200000|2022-03-30 18:00:00|144945.7|144855.7|144936.4|144806.4|144965.4|144862.8|144773.6|144664.3|7432
1648666800000|2022-03-30 19:00:00|144936.6|144806.6|144771.3|144681.3|144936.9|144835.9|144767.5|144662.2|7869
1648670400000|2022-03-30 20:00:00|144794|144664|144805.8|144675.8|144917.3|144780.5|144761.8|144573|3893
1648674000000|2022-03-30 21:00:00|144815.9|144685.9|145079.4|144737.4|145102.7|144800|144815.7|144594|1679
1648677600000|2022-03-30 22:00:00|145065.6|144723.6|145070.8|144728.8|145112.4|144770.4|145020.7|144678.7|1994
1648681200000|2022-03-30 23:00:00|145071.4|144729.4|145067.6|144725.6|145164.2|144833|144999.8|144657.8|2873
1648684800000|2022-03-31 00:00:00|145076.5|144734.5|145040.9|144714.1|145160|144818|144957.4|144615.4|6488
1648688400000|2022-03-31 01:00:00|145069.1|144727.1|145019.4|144811.4|145084.6|144863.8|144822.4|144635.5|5909
1648692000000|2022-03-31 02:00:00|145019.6|144810.2|145061.8|144931.8|145089.6|144948.6|144868.6|144630.6|8954
1648695600000|2022-03-31 03:00:00|145061.4|144931.4|145327.8|145197.8|145346.9|145216.9|145052.1|144914|9174
1648699200000|2022-03-31 04:00:00|145323.8|145193.8|145335.9|145205.9|145367.7|145237.7|145271.2|145127.4|8106
1648702800000|2022-03-31 05:00:00|145332.7|145202.7|145226.4|145096.4|145336.8|145206.8|145169.9|145039.9|9033
1648706400000|2022-03-31 06:00:00|145223.2|145093.2|144854.1|144764.1|145229.7|145112.5|144831.3|144701.3|9858
1648710000000|2022-03-31 07:00:00|144852.3|144762.3|144409.5|144319.5|144859.9|144769.9|144069.9|143955.4|11179
1648713600000|2022-03-31 08:00:00|144407.7|144317.7|144873.7|144783.7|144980.9|144890.1|144383|144285.6|10018
1648717200000|2022-03-31 09:00:00|144872.6|144782.6|145090|145000|145283.2|145193.2|144776.2|144681.9|9980
1648720800000|2022-03-31 10:00:00|145088.6|144998.6|145180.2|145090.2|145334.9|145243.9|144941|144848.6|10308
1648724400000|2022-03-31 11:00:00|145178.9|145088.9|145744.1|145614.1|145798.5|145668.5|144973.4|144877.8|8915
1648728000000|2022-03-31 12:00:00|145744.8|145614.8|145833|145743|145893|145803|145554.3|145464.3|10835
1648731600000|2022-03-31 13:00:00|145821.3|145731.3|145821.1|145731.1|146537.4|146428.2|145678.3|145568.2|12150
1648735200000|2022-03-31 14:00:00|145818.8|145728.8|146159.3|146069.3|146305|146195.3|145818.8|145728.8|11574
1648738800000|2022-03-31 15:00:00|146160.3|146070.3|146235.6|146145.6|146504.2|146374.2|146118.5|146011.9|10710
1648742400000|2022-03-31 16:00:00|146234.8|146144.8|146423.9|146293.9|146451.1|146340.3|146225.9|146114|9060
1648746000000|2022-03-31 17:00:00|146423.1|146293.1|146197.1|146067.1|146429.6|146320.9|146103.3|145973.3|8534
1648749600000|2022-03-31 18:00:00|146198.3|146068.3|146185|146055|146398.1|146286.9|146156.6|146029.7|10110
1648753200000|2022-03-31 19:00:00|146188.8|146058.8|146231.6|146101.6|146241.6|146126.1|145874.8|145763.6|8038
1648756800000|2022-03-31 20:00:00|146230.9|146100.9|146182.9|146052.9|146286.5|146112.8|145988.4|145816.1|7182
1648760400000|2022-03-31 21:00:00|146275|145991.9|146289.3|145947.3|146419|146077|146146.3|145905.3|1967
1648764000000|2022-03-31 22:00:00|146268.5|145926.5|146278.8|145936.8|146383.8|146041.8|146228|145886|2978
1648767600000|2022-03-31 23:00:00|146280.2|145938.2|146246.9|145999.3|146308.8|146090.8|146074|145732|3747
1648771200000|2022-04-01 00:00:00|146259.4|146020.6|146257.5|146127.5|146361.5|146185.1|146217.2|145994|5200
1648774800000|2022-04-01 01:00:00|146255.3|146125.3|146319.3|146189.3|146370.4|146240.4|146235.9|146087.4|10082
1648778400000|2022-04-01 02:00:00|146319.8|146189.8|146468.1|146338.1|146500.1|146370.1|146278.9|146148.9|8121
1648782000000|2022-04-01 03:00:00|146468.2|146338.2|146344.5|146214.5|146502.1|146372.1|146344.5|146173|7487
1648785600000|2022-04-01 04:00:00|146347.5|146217.5|146299.4|146169.4|146386.2|146256.2|146285.2|146110|6344
1648789200000|2022-04-01 05:00:00|146298.1|146168.1|146223.5|146093.5|146336.4|146206.4|146128.2|145998.2|8608
1648792800000|2022-04-01 06:00:00|146224.8|146094.8|145825.5|145735.5|146548.4|146418.4|145807.2|145717.2|10130
1648796400000|2022-04-01 07:00:00|145825.9|145735.9|145793.3|145703.3|145909.4|145819.4|145379.6|145273.6|11572
1648800000000|2022-04-01 08:00:00|145795.7|145705.7|146027.9|145937.9|146041.8|145951.8|145610|145520|9691
1648803600000|2022-04-01 09:00:00|146027.8|145937.8|145762.6|145672.6|146053|145963|145615.5|145525.5|9677
1648807200000|2022-04-01 10:00:00|145760.4|145670.4|146042.8|145952.8|146203.1|146113.1|145747.4|145657.4|9188
1648810800000|2022-04-01 11:00:00|146040.6|145950.6|146409.9|146319.9|146439|146349|145952.9|145862.9|8735
1648814400000|2022-04-01 12:00:00|146409|146319|146107.5|146017.5|146515.6|146425.6|145973.4|145779.3|10517
1648818000000|2022-04-01 13:00:00|146099.5|146009.5|146500.4|146370.4|146500.4|146383|145923.1|145833.1|11516
1648821600000|2022-04-01 14:00:00|146506.5|146376.5|146540.6|146450.6|147098.8|147008.8|146310.8|146220.8|11304
1648825200000|2022-04-01 15:00:00|146541.2|146451.2|146693.9|146603.9|146924.7|146834.7|146475.4|146385.4|10193
1648828800000|2022-04-01 16:00:00|146694|146604|146954.2|146864.2|146974.6|146884.6|146693.4|146588.4|10715
1648832400000|2022-04-01 17:00:00|146956.6|146866.6|146750.7|146660.7|146994.9|146904.9|146732.5|146641.6|9273
1648836000000|2022-04-01 18:00:00|146762.6|146672.6|146667.9|146537.9|146817.9|146709.5|146552.7|146456.6|7967
1648839600000|2022-04-01 19:00:00|146667.2|146537.2|146478.1|146348.1|146977.9|146818|146450.7|146320.7|8911
1648843200000|2022-04-01 20:00:00|146483.9|146353.9|146545.5|146203.5|146702|146417.6|146423.3|146200|6383
1649016000000|2022-04-03 20:00:00|147024|146627|147024.3|146627.3|147036.5|146639.5|146825.1|146428.1|76
1649019600000|2022-04-03 21:00:00|147021.8|146629.8|146886.4|146544.4|147089|146747|146669|146327|1172
1649023200000|2022-04-03 22:00:00|146856.1|146514.1|146846.4|146504.4|146942.2|146600.2|146775.8|146433.8|1661
1649026800000|2022-04-03 23:00:00|146825.5|146483.5|146806.3|146464.3|147007.4|146665.4|146726.7|146384.7|4536
1649030400000|2022-04-04 00:00:00|146802.7|146460.7|146570.8|146317.3|146958.4|146616.4|146561.6|146224.2|4501
1649034000000|2022-04-04 01:00:00|146569.2|146315.1|146612.5|146482.5|146623.8|146493.8|146494.8|146305.8|8579
1649037600000|2022-04-04 02:00:00|146611.9|146481.9|146536.9|146406.9|146633.5|146489.6|146518.8|146370.6|7706
1649041200000|2022-04-04 03:00:00|146537.1|146407.1|146578.3|146448.3|146594.4|146464.4|146481|146351|7560
1649044800000|2022-04-04 04:00:00|146577.8|146447.8|146583.1|146453.1|146672|146492.9|146536.4|146393|5882
1649048400000|2022-04-04 05:00:00|146583.4|146453.4|146448.9|146318.9|146625.5|146495.5|146432.6|146302.6|8748
1649052000000|2022-04-04 06:00:00|146451.6|146321.6|146344.3|146254.3|146640.1|146519.8|146317.4|146212.7|8981
1649055600000|2022-04-04 07:00:00|146342.4|146252.4|146064.5|145974.5|146546.1|146456.1|146041.6|145951.6|9999
1649059200000|2022-04-04 08:00:00|146060.9|145970.9|146036.4|145946.4|146205.3|146115.3|145824.8|145734.8|10187
1649062800000|2022-04-04 09:00:00|146036.1|145946.1|146368.7|146278.7|146387.5|146297.5|145934.3|145844.3|8587
1649066400000|2022-04-04 10:00:00|146368|146278|146588.4|146498.4|146625.5|146535.5|146277|146187|6842
1649070000000|2022-04-04 11:00:00|146587.3|146497.3|146421.5|146331.5|146593|146503|146337.2|146247.2|7567
1649073600000|2022-04-04 12:00:00|146420.1|146330.1|146167.9|146077.9|146420.1|146330.1|146058.6|145968.6|10304
1649077200000|2022-04-04 13:00:00|146168.1|146078.1|145987.8|145857.8|146188.9|146091.4|145920.9|145830.9|9987
1649080800000|2022-04-04 14:00:00|145986.3|145856.3|145895.7|145805.7|146135.7|146045.7|145829.6|145739.6|10963
1649084400000|2022-04-04 15:00:00|145896.1|145806.1|145878.8|145788.8|146033.5|145937.9|145677.7|145587.7|9332
1649088000000|2022-04-04 16:00:00|145881.6|145791.6|145987.3|145897.3|146048.8|145956|145755.3|145665.3|7835
1649091600000|2022-04-04 17:00:00|145992.1|145902.1|146000.6|145910.6|146033.6|145943.6|145846.2|145740.4|6251
1649095200000|2022-04-04 18:00:00|146000.7|145910.7|145863.8|145733.8|146097.9|146000.3|145806.9|145689.2|9027
1649098800000|2022-04-04 19:00:00|145868.5|145738.5|145966.9|145836.9|146006.9|145904.6|145805.2|145675.2|8692
1649102400000|2022-04-04 20:00:00|145978.2|145848.2|146059.6|145731.2|146103.1|146003.6|145880|145663|4833
1649106000000|2022-04-04 21:00:00|146072.5|145730.5|146104.9|145762.9|146121.3|145845.1|145984.3|145642.3|1698
1649109600000|2022-04-04 22:00:00|146064.6|145722.6|146044.8|145702.8|146170.1|145828.1|145964.4|145622.4|3049
1649113200000|2022-04-04 23:00:00|146040.9|145698.9|146096.4|145754.4|146144.7|145802.7|146006.5|145664.5|6060
1649116800000|2022-04-05 00:00:00|146092.5|145750.5|146045.3|145818|146190.8|145897.6|146002.7|145718.7|4924
1649120400000|2022-04-05 01:00:00|146051.4|145825.7|146101.5|145971.5|146173|146003.9|145968.2|145789.9|5726
1649124000000|2022-04-05 02:00:00|146101.2|145971.2|146019.1|145889.1|146135.4|145973.4|145991.2|145860|7178
1649127600000|2022-04-05 03:00:00|146023.9|145893.9|145967|145837|146035|145905|145947.1|145793.4|6775
1649131200000|2022-04-05 04:00:00|145966.9|145836.9|145870.8|145740.8|146056.2|145926.2|145825.2|145636|9826
1649134800000|2022-04-05 05:00:00|145871.2|145741.2|145747|145617|145915.5|145768.7|145684.7|145529.1|8685
1649138400000|2022-04-05 06:00:00|145743.4|145613.4|145648.5|145518.5|145891.9|145779|145630.7|145515.5|9508
1649142000000|2022-04-05 07:00:00|145648.6|145518.6|145363.6|145273.6|145648.6|145524.5|145292|145202|10892
1649145600000|2022-04-05 08:00:00|145363.4|145273.4|145409.2|145319.2|145559.3|145469.3|145319.1|145229.1|8928
1649149200000|2022-04-05 09:00:00|145408.5|145318.5|145400.2|145310.2|145495.3|145390.4|145270.8|145180.8|8228
1649152800000|2022-04-05 10:00:00|145400.4|145310.4|145448.2|145358.2|145512.4|145422.4|145189.4|145099.4|9275
1649156400000|2022-04-05 11:00:00|145448.6|145358.6|145428.2|145338.2|145638.6|145548.6|145360.6|145270.6|8633
1649160000000|2022-04-05 12:00:00|145427|145337|145438.6|145348.6|145680.3|145590.3|145419.2|145329.2|9480
1649163600000|2022-04-05 13:00:00|145438.5|145348.5|145518.7|145388.7|145539.9|145433.9|145257|145167|10135
1649167200000|2022-04-05 14:00:00|145508.1|145378.1|145990.2|145900.2|146488.2|146373.9|145376.4|145265.2|13136
1649170800000|2022-04-05 15:00:00|145990.4|145900.4|146554.2|146464.2|146558.8|146468.8|145892|145786.9|11090
1649174400000|2022-04-05 16:00:00|146555.7|146465.7|146742.2|146612.2|146883.1|146753.1|146371|146279.5|10268
1649178000000|2022-04-05 17:00:00|146742.5|146612.5|146684.3|146554.3|146842.5|146712.5|146558.5|146428.5|9092
1649181600000|2022-04-05 18:00:00|146684.7|146554.7|146772.6|146642.6|146824|146711.2|146527.9|146412.8|10430
1649185200000|2022-04-05 19:00:00|146816.8|146686.8|146925.7|146835.7|146980.9|146864.4|146740.8|146621.9|8981
1649188800000|2022-04-05 20:00:00|146955.1|146825.1|146955.6|146613.6|147098.7|146921.4|146677.8|146335.8|5037
1649192400000|2022-04-05 21:00:00|146812.3|146470.3|147082.5|146740.5|147132.8|146810.5|146801|146459|5617
1649196000000|2022-04-05 22:00:00|147069.2|146727.2|147006.1|146745|147122.7|146785.8|146949.8|146607.8|1915
1649199600000|2022-04-05 23:00:00|147030.2|146702.2|146996|146752.5|147110.5|146797.2|146965|146676.9|2349
1649203200000|2022-04-06 00:00:00|146995.5|146753|147030.8|146726.2|147050.5|146814.6|146925.3|146615.4|4042
1649206800000|2022-04-06 01:00:00|147025.7|146737.1|147154.6|147024.6|147209.9|147046.8|146987.3|146691|5257
1649210400000|2022-04-06 02:00:00|147143.7|147013.7|147043.9|146913.9|147323.3|147212.8|146951.9|146798.8|8323
1649214000000|2022-04-06 03:00:00|147079.9|146879.7|147040|146910|147102.7|146947|147001.2|146823|7844
1649217600000|2022-04-06 04:00:00|147039.6|146909.6|147025.5|146895.5|147112.7|146952.5|147022.8|146827.2|8168
1649221200000|2022-04-06 05:00:00|147026.1|146896.1|147363.1|147233.1|147368.3|147238.3|146978.8|146848.8|11164
1649224800000|2022-04-06 06:00:00|147362.8|147232.8|147141.6|147051.6|147616.7|147486.7|147122.2|147032.2|9855
1649228400000|2022-04-06 07:00:00|147141.2|147051.2|146786.3|146696.3|147171.8|147081.8|146667.8|146572.3|11459
1649232000000|2022-04-06 08:00:00|146793.8|146703.8|146392.6|146302.6|146869.1|146779.1|146375.8|146285.8|10060
1649235600000|2022-04-06 09:00:00|146392.2|146302.2|146401.4|146311.4|146627.3|146537.3|146306.8|146216.8|10446
1649239200000|2022-04-06 10:00:00|146401.7|146311.7|146563|146473|146785.2|146695.2|146401.7|146311.7|9952
1649242800000|2022-04-06 11:00:00|146559.1|146469.1|146617.4|146527.4|146761.8|146671.8|146506.5|146416.5|9335
1649246400000|2022-04-06 12:00:00|146617.2|146527.2|146274|146184|146617.2|146527.2|146162|146072|10285
1649250000000|2022-04-06 13:00:00|146274.2|146184.2|146710.6|146620.6|146716.4|146626.4|146088.1|145998.1|10537
1649253600000|2022-04-06 14:00:00|146712.1|146622.1|146547.6|146457.6|146832|146742|146362.9|146252.7|10981
1649257200000|2022-04-06 15:00:00|146539.7|146449.7|146526.9|146436.9|146651|146541.5|146439.3|146335.9|9994
1649260800000|2022-04-06 16:00:00|146532.2|146442.2|146688|146598|146713.5|146613.1|146452.8|146362.8|8380
1649264400000|2022-04-06 17:00:00|146688.2|146598.2|146973|146724.4|146977.7|146847.7|146677.5|146576.8|6790
1649268000000|2022-04-06 18:00:00|146979.9|146725.1|147039|146909|147779.5|147649.5|146453.4|146316.3|13605
1649271600000|2022-04-06 19:00:00|147037.2|146907.2|146757.1|146627.1|147276.2|147169.1|146681.9|146551.9|11182
1649275200000|2022-04-06 20:00:00|146758.6|146628.6|146838.4|146496.4|147110|146889|146738.1|146469.5|5412
1649278800000|2022-04-06 21:00:00|146863.4|146521.4|146995|146730|147142.1|146800.1|146811.1|146469.1|1847
1649282400000|2022-04-06 22:00:00|147042.6|146702.7|147062|146720|147358.7|147016.7|146981|146677.1|2649
1649286000000|2022-04-06 23:00:00|147056.8|146714.8|146985.9|146727|147169.6|146827.6|146901.7|146662.7|3893
1649289600000|2022-04-07 00:00:00|146986.2|146724.5|146942.7|146736.9|147042.3|146841.6|146908.7|146692|4429
1649293200000|2022-04-07 01:00:00|146941.1|146739.5|146824|146694|146989|146858.1|146752.4|146614.3|5979
1649296800000|2022-04-07 02:00:00|146823.5|146693.5|146986.9|146856.9|147054.6|146924.6|146806.4|146650.6|6376
1649300400000|2022-04-07 03:00:00|146988.8|146858.8|146953.9|146823.9|146998.1|146868.1|146817.4|146669.9|8118
1649304000000|2022-04-07 04:00:00|146948.2|146818.2|147050.4|146920.4|147103.3|146949.2|146927.6|146797.6|8047
1649307600000|2022-04-07 05:00:00|147049.9|146919.9|146843.3|146713.3|147158.8|147042|146811.5|146681.5|7130
1649311200000|2022-04-07 06:00:00|146842.4|146712.4|146791.6|146701.6|146969.9|146870.2|146590.6|146483|9607
1649314800000|2022-04-07 07:00:00|146791.4|146701.4|147192.4|147102.4|147301.5|147211.5|146569.4|146479.4|10165
1649318400000|2022-04-07 08:00:00|147189.2|147099.2|147252.4|147162.4|147445.5|147355.1|147084.6|146994.6|10270
1649322000000|2022-04-07 09:00:00|147250|147160|146972.8|146882.8|147426.2|147336.2|146878.1|146788.1|9453
1649325600000|2022-04-07 10:00:00|146970.9|146880.9|147187.3|147057.3|147433.6|147343.6|146919.5|146829.5|8755
1649329200000|2022-04-07 11:00:00|147188.9|147058.9|147195.7|147105.7|147374.7|147284.7|146924.3|146795.3|11340
1649332800000|2022-04-07 12:00:00|147193.6|147103.6|147289.5|147199.5|147329.7|147239.7|146958|146868|10265
1649336400000|2022-04-07 13:00:00|147286|147196|147685.4|147595.4|147706.3|147616.3|147189.7|147095.2|11681
1649340000000|2022-04-07 14:00:00|147689|147599|147719|147629|147900|147810|147489.2|147399.2|11718
1649343600000|2022-04-07 15:00:00|147717.9|147627.9|148108.1|148018.1|148181.3|148091.3|147680.1|147590.1|9902
1649347200000|2022-04-07 16:00:00|148109.4|148019.4|147877|147787|148121.5|148031.5|147875.9|147785.9|9493
1649350800000|2022-04-07 17:00:00|147877.4|147787.4|147490.2|147400.2|147949.9|147831.4|147435|147344.9|8013
1649354400000|2022-04-07 18:00:00|147493.7|147403.7|147351.4|147221.4|147601|147489.8|147306.3|147205.2|6994
1649358000000|2022-04-07 19:00:00|147290.8|147200.8|147531|147441|147552.2|147452.4|147230.2|147140.2|9295
1649361600000|2022-04-07 20:00:00|147533|147443|147603.9|147261.9|147765.8|147528.2|147444.4|147191.9|3735
1649365200000|2022-04-07 21:00:00|147621.9|147279.9|147651.2|147309.2|147728.2|147386.2|147592|147265.3|1829
1649368800000|2022-04-07 22:00:00|147655.7|147313.7|147597.1|147255.1|147686.4|147344.4|147557.4|147215.4|1858
1649372400000|2022-04-07 23:00:00|147596.2|147254.2|147634.6|147292.6|147665.3|147323.3|147591.7|147249.7|4361
1649376000000|2022-04-08 00:00:00|147631.2|147289.2|147697.5|147458.3|147805.3|147611.6|147618.5|147276.5|4499
1649379600000|2022-04-08 01:00:00|147702.3|147445.4|147649.5|147519.5|147752.5|147529.1|147627.9|147391.1|3773
1649383200000|2022-04-08 02:00:00|147648.9|147518.9|147696|147566|147778.8|147623.2|147628.2|147443.8|4790
1649386800000|2022-04-08 03:00:00|147696.6|147566.6|147683.4|147553.4|147750.2|147581.1|147647.8|147463|3759
1649390400000|2022-04-08 04:00:00|147674.2|147544.2|147751.9|147621.9|147817.1|147651|147655.9|147500.3|3042
1649394000000|2022-04-08 05:00:00|147747.5|147617.5|147615.3|147485.3|147762.4|147652.1|147587.9|147457.9|7889
1649397600000|2022-04-08 06:00:00|147616.6|147486.6|147453.2|147363.2|147780.1|147666.2|147421.9|147331.9|8585
1649401200000|2022-04-08 07:00:00|147452.8|147362.8|147419.4|147329.4|147749.6|147641|147407|147317|10144
1649404800000|2022-04-08 08:00:00|147420.4|147330.4|147276.9|147186.9|147455.7|147365.7|147178.8|147088.8|10128
1649408400000|2022-04-08 09:00:00|147274.7|147184.7|147429.9|147339.9|147450.7|147360.7|147230.1|147140.1|8165
1649412000000|2022-04-08 10:00:00|147426.1|147336.1|147314.9|147224.9|147503.9|147413.9|147271.1|147181.1|8691
1649415600000|2022-04-08 11:00:00|147315.3|147225.3|147273.2|147183.2|147404.9|147314.9|147222.1|147132.1|9085
1649419200000|2022-04-08 12:00:00|147271.1|147181.1|147477|147387|147481.1|147391.1|147244.4|147154.4|10394
1649422800000|2022-04-08 13:00:00|147477.4|147387.4|147603.8|147473.8|147750.3|147660.3|147462.1|147372.1|11800
1649426400000|2022-04-08 14:00:00|147608.4|147478.4|146529.3|146439.3|147624.9|147513.1|146501.6|146411.6|11788
1649430000000|2022-04-08 15:00:00|146529.2|146439.2|146561.6|146471.6|146815.1|146725.1|146440.3|146350.3|10395
1649433600000|2022-04-08 16:00:00|146560.5|146470.5|146439.2|146309.2|146578.3|146475.2|146312.1|146222.1|8603
1649437200000|2022-04-08 17:00:00|146439.1|146309.1|146580.4|146490.4|146806.8|146716.8|146420.5|146292.8|7155
1649440800000|2022-04-08 18:00:00|146580.7|146490.7|146355.2|146225.2|146729.6|146615.7|146296.7|146166.7|7675
1649444400000|2022-04-08 19:00:00|146355|146225|146428.5|146298.5|146518.5|146410.7|146309|146188.9|8766
1649448000000|2022-04-08 20:00:00|146428.2|146298.2|146543.2|146413.2|146720.2|146458.6|146412.7|146282.7|3402
1649016000000|2022-04-03 20:00:00|147024|146627|147024.3|146627.3|147036.5|146639.5|146825.1|146428.1|76
1649019600000|2022-04-03 21:00:00|147021.8|146629.8|146886.4|146544.4|147089|146747|146669|146327|1172
1649023200000|2022-04-03 22:00:00|146856.1|146514.1|146846.4|146504.4|146942.2|146600.2|146775.8|146433.8|1661
1649026800000|2022-04-03 23:00:00|146825.5|146483.5|146806.3|146464.3|147007.4|146665.4|146726.7|146384.7|4536
1649030400000|2022-04-04 00:00:00|146802.7|146460.7|146570.8|146317.3|146958.4|146616.4|146561.6|146224.2|4501
1649034000000|2022-04-04 01:00:00|146569.2|146315.1|146612.5|146482.5|146623.8|146493.8|146494.8|146305.8|8579
1649037600000|2022-04-04 02:00:00|146611.9|146481.9|146536.9|146406.9|146633.5|146489.6|146518.8|146370.6|7706
1649041200000|2022-04-04 03:00:00|146537.1|146407.1|146578.3|146448.3|146594.4|146464.4|146481|146351|7560
1649044800000|2022-04-04 04:00:00|146577.8|146447.8|146583.1|146453.1|146672|146492.9|146536.4|146393|5882
1649048400000|2022-04-04 05:00:00|146583.4|146453.4|146448.9|146318.9|146625.5|146495.5|146432.6|146302.6|8748
1649052000000|2022-04-04 06:00:00|146451.6|146321.6|146344.3|146254.3|146640.1|146519.8|146317.4|146212.7|8981
1649055600000|2022-04-04 07:00:00|146342.4|146252.4|146064.5|145974.5|146546.1|146456.1|146041.6|145951.6|9999
1649059200000|2022-04-04 08:00:00|146060.9|145970.9|146036.4|145946.4|146205.3|146115.3|145824.8|145734.8|10187
1649062800000|2022-04-04 09:00:00|146036.1|145946.1|146368.7|146278.7|146387.5|146297.5|145934.3|145844.3|8587
1649066400000|2022-04-04 10:00:00|146368|146278|146588.4|146498.4|146625.5|146535.5|146277|146187|6842
1649070000000|2022-04-04 11:00:00|146587.3|146497.3|146421.5|146331.5|146593|146503|146337.2|146247.2|7567
1649073600000|2022-04-04 12:00:00|146420.1|146330.1|146167.9|146077.9|146420.1|146330.1|146058.6|145968.6|10304
1649077200000|2022-04-04 13:00:00|146168.1|146078.1|145987.8|145857.8|146188.9|146091.4|145920.9|145830.9|9987
1649080800000|2022-04-04 14:00:00|145986.3|145856.3|145895.7|145805.7|146135.7|146045.7|145829.6|145739.6|10963
1649084400000|2022-04-04 15:00:00|145896.1|145806.1|145878.8|145788.8|146033.5|145937.9|145677.7|145587.7|9332
1649088000000|2022-04-04 16:00:00|145881.6|145791.6|145987.3|145897.3|146048.8|145956|145755.3|145665.3|7835
1649091600000|2022-04-04 17:00:00|145992.1|145902.1|146000.6|145910.6|146033.6|145943.6|145846.2|145740.4|6251
1649095200000|2022-04-04 18:00:00|146000.7|145910.7|145863.8|145733.8|146097.9|146000.3|145806.9|145689.2|9027
1649098800000|2022-04-04 19:00:00|145868.5|145738.5|145966.9|145836.9|146006.9|145904.6|145805.2|145675.2|8692
1649102400000|2022-04-04 20:00:00|145978.2|145848.2|146059.6|145731.2|146103.1|146003.6|145880|145663|4833
1649106000000|2022-04-04 21:00:00|146072.5|145730.5|146104.9|145762.9|146121.3|145845.1|145984.3|145642.3|1698
1649109600000|2022-04-04 22:00:00|146064.6|145722.6|146044.8|145702.8|146170.1|145828.1|145964.4|145622.4|3049
1649113200000|2022-04-04 23:00:00|146040.9|145698.9|146096.4|145754.4|146144.7|145802.7|146006.5|145664.5|6060
1649116800000|2022-04-05 00:00:00|146092.5|145750.5|146045.3|145818|146190.8|145897.6|146002.7|145718.7|4924
1649120400000|2022-04-05 01:00:00|146051.4|145825.7|146101.5|145971.5|146173|146003.9|145968.2|145789.9|5726
1649124000000|2022-04-05 02:00:00|146101.2|145971.2|146019.1|145889.1|146135.4|145973.4|145991.2|145860|7178
1649127600000|2022-04-05 03:00:00|146023.9|145893.9|145967|145837|146035|145905|145947.1|145793.4|6775
1649131200000|2022-04-05 04:00:00|145966.9|145836.9|145870.8|145740.8|146056.2|145926.2|145825.2|145636|9826
1649134800000|2022-04-05 05:00:00|145871.2|145741.2|145747|145617|145915.5|145768.7|145684.7|145529.1|8685
1649138400000|2022-04-05 06:00:00|145743.4|145613.4|145648.5|145518.5|145891.9|145779|145630.7|145515.5|9508
1649142000000|2022-04-05 07:00:00|145648.6|145518.6|145363.6|145273.6|145648.6|145524.5|145292|145202|10892
1649145600000|2022-04-05 08:00:00|145363.4|145273.4|145409.2|145319.2|145559.3|145469.3|145319.1|145229.1|8928
1649149200000|2022-04-05 09:00:00|145408.5|145318.5|145400.2|145310.2|145495.3|145390.4|145270.8|145180.8|8228
1649152800000|2022-04-05 10:00:00|145400.4|145310.4|145448.2|145358.2|145512.4|145422.4|145189.4|145099.4|9275
1649156400000|2022-04-05 11:00:00|145448.6|145358.6|145428.2|145338.2|145638.6|145548.6|145360.6|145270.6|8633
1649160000000|2022-04-05 12:00:00|145427|145337|145438.6|145348.6|145680.3|145590.3|145419.2|145329.2|9480
1649163600000|2022-04-05 13:00:00|145438.5|145348.5|145518.7|145388.7|145539.9|145433.9|145257|145167|10135
1649167200000|2022-04-05 14:00:00|145508.1|145378.1|145990.2|145900.2|146488.2|146373.9|145376.4|145265.2|13136
1649170800000|2022-04-05 15:00:00|145990.4|145900.4|146554.2|146464.2|146558.8|146468.8|145892|145786.9|11090
1649174400000|2022-04-05 16:00:00|146555.7|146465.7|146742.2|146612.2|146883.1|146753.1|146371|146279.5|10268
1649178000000|2022-04-05 17:00:00|146742.5|146612.5|146684.3|146554.3|146842.5|146712.5|146558.5|146428.5|9092
1649181600000|2022-04-05 18:00:00|146684.7|146554.7|146772.6|146642.6|146824|146711.2|146527.9|146412.8|10430
1649185200000|2022-04-05 19:00:00|146816.8|146686.8|146925.7|146835.7|146980.9|146864.4|146740.8|146621.9|8981
1649188800000|2022-04-05 20:00:00|146955.1|146825.1|146955.6|146613.6|147098.7|146921.4|146677.8|146335.8|5037
1649192400000|2022-04-05 21:00:00|146812.3|146470.3|147082.5|146740.5|147132.8|146810.5|146801|146459|5617
1649196000000|2022-04-05 22:00:00|147069.2|146727.2|147006.1|146745|147122.7|146785.8|146949.8|146607.8|1915
1649199600000|2022-04-05 23:00:00|147030.2|146702.2|146996|146752.5|147110.5|146797.2|146965|146676.9|2349
1649203200000|2022-04-06 00:00:00|146995.5|146753|147030.8|146726.2|147050.5|146814.6|146925.3|146615.4|4042
1649206800000|2022-04-06 01:00:00|147025.7|146737.1|147154.6|147024.6|147209.9|147046.8|146987.3|146691|5257
1649210400000|2022-04-06 02:00:00|147143.7|147013.7|147043.9|146913.9|147323.3|147212.8|146951.9|146798.8|8323
1649214000000|2022-04-06 03:00:00|147079.9|146879.7|147040|146910|147102.7|146947|147001.2|146823|7844
1649217600000|2022-04-06 04:00:00|147039.6|146909.6|147025.5|146895.5|147112.7|146952.5|147022.8|146827.2|8168
1649221200000|2022-04-06 05:00:00|147026.1|146896.1|147363.1|147233.1|147368.3|147238.3|146978.8|146848.8|11164
1649224800000|2022-04-06 06:00:00|147362.8|147232.8|147141.6|147051.6|147616.7|147486.7|147122.2|147032.2|9855
1649228400000|2022-04-06 07:00:00|147141.2|147051.2|146786.3|146696.3|147171.8|147081.8|146667.8|146572.3|11459
1649232000000|2022-04-06 08:00:00|146793.8|146703.8|146392.6|146302.6|146869.1|146779.1|146375.8|146285.8|10060
1649235600000|2022-04-06 09:00:00|146392.2|146302.2|146401.4|146311.4|146627.3|146537.3|146306.8|146216.8|10446
1649239200000|2022-04-06 10:00:00|146401.7|146311.7|146563|146473|146785.2|146695.2|146401.7|146311.7|9952
1649242800000|2022-04-06 11:00:00|146559.1|146469.1|146617.4|146527.4|146761.8|146671.8|146506.5|146416.5|9335
1649246400000|2022-04-06 12:00:00|146617.2|146527.2|146274|146184|146617.2|146527.2|146162|146072|10285
1649250000000|2022-04-06 13:00:00|146274.2|146184.2|146710.6|146620.6|146716.4|146626.4|146088.1|145998.1|10537
1649253600000|2022-04-06 14:00:00|146712.1|146622.1|146547.6|146457.6|146832|146742|146362.9|146252.7|10981
1649257200000|2022-04-06 15:00:00|146539.7|146449.7|146526.9|146436.9|146651|146541.5|146439.3|146335.9|9994
1649260800000|2022-04-06 16:00:00|146532.2|146442.2|146688|146598|146713.5|146613.1|146452.8|146362.8|8380
1649264400000|2022-04-06 17:00:00|146688.2|146598.2|146973|146724.4|146977.7|146847.7|146677.5|146576.8|6790
1649268000000|2022-04-06 18:00:00|146979.9|146725.1|147039|146909|147779.5|147649.5|146453.4|146316.3|13605
1649271600000|2022-04-06 19:00:00|147037.2|146907.2|146757.1|146627.1|147276.2|147169.1|146681.9|146551.9|11182
1649275200000|2022-04-06 20:00:00|146758.6|146628.6|146838.4|146496.4|147110|146889|146738.1|146469.5|5412
1649278800000|2022-04-06 21:00:00|146863.4|146521.4|146995|146730|147142.1|146800.1|146811.1|146469.1|1847
1649282400000|2022-04-06 22:00:00|147042.6|146702.7|147062|146720|147358.7|147016.7|146981|146677.1|2649
1649286000000|2022-04-06 23:00:00|147056.8|146714.8|146985.9|146727|147169.6|146827.6|146901.7|146662.7|3893
1649289600000|2022-04-07 00:00:00|146986.2|146724.5|146942.7|146736.9|147042.3|146841.6|146908.7|146692|4429
1649293200000|2022-04-07 01:00:00|146941.1|146739.5|146824|146694|146989|146858.1|146752.4|146614.3|5979
1649296800000|2022-04-07 02:00:00|146823.5|146693.5|146986.9|146856.9|147054.6|146924.6|146806.4|146650.6|6376
1649300400000|2022-04-07 03:00:00|146988.8|146858.8|146953.9|146823.9|146998.1|146868.1|146817.4|146669.9|8118
1649304000000|2022-04-07 04:00:00|146948.2|146818.2|147050.4|146920.4|147103.3|146949.2|146927.6|146797.6|8047
1649307600000|2022-04-07 05:00:00|147049.9|146919.9|146843.3|146713.3|147158.8|147042|146811.5|146681.5|7130
1649311200000|2022-04-07 06:00:00|146842.4|146712.4|146791.6|146701.6|146969.9|146870.2|146590.6|146483|9607
1649314800000|2022-04-07 07:00:00|146791.4|146701.4|147192.4|147102.4|147301.5|147211.5|146569.4|146479.4|10165
1649318400000|2022-04-07 08:00:00|147189.2|147099.2|147252.4|147162.4|147445.5|147355.1|147084.6|146994.6|10270
1649322000000|2022-04-07 09:00:00|147250|147160|146972.8|146882.8|147426.2|147336.2|146878.1|146788.1|9453
1649325600000|2022-04-07 10:00:00|146970.9|146880.9|147187.3|147057.3|147433.6|147343.6|146919.5|146829.5|8755
1649329200000|2022-04-07 11:00:00|147188.9|147058.9|147195.7|147105.7|147374.7|147284.7|146924.3|146795.3|11340
1649332800000|2022-04-07 12:00:00|147193.6|147103.6|147289.5|147199.5|147329.7|147239.7|146958|146868|10265
1649336400000|2022-04-07 13:00:00|147286|147196|147685.4|147595.4|147706.3|147616.3|147189.7|147095.2|11681
1649340000000|2022-04-07 14:00:00|147689|147599|147719|147629|147900|147810|147489.2|147399.2|11718
1649343600000|2022-04-07 15:00:00|147717.9|147627.9|148108.1|148018.1|148181.3|148091.3|147680.1|147590.1|9902
1649347200000|2022-04-07 16:00:00|148109.4|148019.4|147877|147787|148121.5|148031.5|147875.9|147785.9|9493
1649350800000|2022-04-07 17:00:00|147877.4|147787.4|147490.2|147400.2|147949.9|147831.4|147435|147344.9|8013
1649354400000|2022-04-07 18:00:00|147493.7|147403.7|147351.4|147221.4|147601|147489.8|147306.3|147205.2|6994
1649358000000|2022-04-07 19:00:00|147290.8|147200.8|147531|147441|147552.2|147452.4|147230.2|147140.2|9295
1649361600000|2022-04-07 20:00:00|147533|147443|147603.9|147261.9|147765.8|147528.2|147444.4|147191.9|3735
1649365200000|2022-04-07 21:00:00|147621.9|147279.9|147651.2|147309.2|147728.2|147386.2|147592|147265.3|1829
1649368800000|2022-04-07 22:00:00|147655.7|147313.7|147597.1|147255.1|147686.4|147344.4|147557.4|147215.4|1858
1649372400000|2022-04-07 23:00:00|147596.2|147254.2|147634.6|147292.6|147665.3|147323.3|147591.7|147249.7|4361
1649376000000|2022-04-08 00:00:00|147631.2|147289.2|147697.5|147458.3|147805.3|147611.6|147618.5|147276.5|4499
1649379600000|2022-04-08 01:00:00|147702.3|147445.4|147649.5|147519.5|147752.5|147529.1|147627.9|147391.1|3773
1649383200000|2022-04-08 02:00:00|147648.9|147518.9|147696|147566|147778.8|147623.2|147628.2|147443.8|4790
1649386800000|2022-04-08 03:00:00|147696.6|147566.6|147683.4|147553.4|147750.2|147581.1|147647.8|147463|3759
1649390400000|2022-04-08 04:00:00|147674.2|147544.2|147751.9|147621.9|147817.1|147651|147655.9|147500.3|3042
1649394000000|2022-04-08 05:00:00|147747.5|147617.5|147615.3|147485.3|147762.4|147652.1|147587.9|147457.9|7889
1649397600000|2022-04-08 06:00:00|147616.6|147486.6|147453.2|147363.2|147780.1|147666.2|147421.9|147331.9|8585
1649401200000|2022-04-08 07:00:00|147452.8|147362.8|147419.4|147329.4|147749.6|147641|147407|147317|10144
1649404800000|2022-04-08 08:00:00|147420.4|147330.4|147276.9|147186.9|147455.7|147365.7|147178.8|147088.8|10128
1649408400000|2022-04-08 09:00:00|147274.7|147184.7|147429.9|147339.9|147450.7|147360.7|147230.1|147140.1|8165
1649412000000|2022-04-08 10:00:00|147426.1|147336.1|147314.9|147224.9|147503.9|147413.9|147271.1|147181.1|8691
1649415600000|2022-04-08 11:00:00|147315.3|147225.3|147273.2|147183.2|147404.9|147314.9|147222.1|147132.1|9085
1649419200000|2022-04-08 12:00:00|147271.1|147181.1|147477|147387|147481.1|147391.1|147244.4|147154.4|10394
1649422800000|2022-04-08 13:00:00|147477.4|147387.4|147603.8|147473.8|147750.3|147660.3|147462.1|147372.1|11800
1649426400000|2022-04-08 14:00:00|147608.4|147478.4|146529.3|146439.3|147624.9|147513.1|146501.6|146411.6|11788
1649430000000|2022-04-08 15:00:00|146529.2|146439.2|146561.6|146471.6|146815.1|146725.1|146440.3|146350.3|10395
1649433600000|2022-04-08 16:00:00|146560.5|146470.5|146439.2|146309.2|146578.3|146475.2|146312.1|146222.1|8603
1649437200000|2022-04-08 17:00:00|146439.1|146309.1|146580.4|146490.4|146806.8|146716.8|146420.5|146292.8|7155
1649440800000|2022-04-08 18:00:00|146580.7|146490.7|146355.2|146225.2|146729.6|146615.7|146296.7|146166.7|7675
1649444400000|2022-04-08 19:00:00|146355|146225|146428.5|146298.5|146518.5|146410.7|146309|146188.9|8766
1649448000000|2022-04-08 20:00:00|146428.2|146298.2|146543.2|146413.2|146720.2|146458.6|146412.7|146282.7|3402
1649620800000|2022-04-10 20:00:00|146462.2|146131.5|146643.6|146246.6|146909.8|146512.8|146462.2|146131.5|12
1649624400000|2022-04-10 21:00:00|146639|146242|146716|146374|146883.2|146498.4|146547.9|146150.9|1257
1649628000000|2022-04-10 22:00:00|146714.5|146372.5|146524.6|146182.6|146824.2|146482.2|146431.9|146089.9|2320
1649631600000|2022-04-10 23:00:00|146509.8|146167.8|146691.6|146349.6|146739.7|146397.7|146440.2|146098.2|7603
1649635200000|2022-04-11 00:00:00|146689.6|146347.6|146669.9|146376.4|146823.7|146481.7|146617.2|146275.2|6581
1649638800000|2022-04-11 01:00:00|146669|146377.5|146742.4|146461.3|146773|146473.3|146620.5|146300.3|5698
1649642400000|2022-04-11 02:00:00|146733.7|146470.8|146786.5|146656.5|146909|146728.8|146683.2|146341.2|4990
1649646000000|2022-04-11 03:00:00|146781|146651|146837.1|146626.3|146928.3|146751.4|146742.8|146495.1|3431
1649649600000|2022-04-11 04:00:00|146796.8|146666.8|146699.8|146569.8|146879.2|146673.9|146683.1|146481.5|3719
1649653200000|2022-04-11 05:00:00|146695.4|146565.4|146632.2|146502.2|146866.6|146736.6|146632.2|146484.6|4572
1649656800000|2022-04-11 06:00:00|146632.5|146502.5|146950.4|146860.4|146983.1|146885.6|146604.9|146474.9|9830
1649660400000|2022-04-11 07:00:00|146951.6|146861.6|146437.6|146347.6|146965.1|146875.1|146244.3|146154.3|10883
1649664000000|2022-04-11 08:00:00|146436.4|146346.4|146294.7|146204.7|146442|146352|146151.5|146061.5|9229
1649667600000|2022-04-11 09:00:00|146295.6|146205.6|146055.6|145965.6|146512.4|146422.4|146001.1|145911.1|8000
1649671200000|2022-04-11 10:00:00|146055.9|145965.9|146013.3|145883.3|146272.4|146182.4|145851.2|145753.7|10343
1649674800000|2022-04-11 11:00:00|146012.2|145882.2|146046.2|145956.2|146272.8|146182.8|145942.9|145852.9|9057
1649678400000|2022-04-11 12:00:00|146047.7|145957.7|145808|145718|146130.4|146040.4|145800.1|145702.5|9125
1649682000000|2022-04-11 13:00:00|145809.1|145719.1|145808.9|145718.9|146110.4|146020.4|145770.1|145680.1|10801
1649685600000|2022-04-11 14:00:00|145809.3|145719.3|145989.1|145899.1|146184.6|146094.6|145713.7|145623.7|11090
1649689200000|2022-04-11 15:00:00|145986.9|145896.9|146128.9|146038.9|146171.2|146071.3|145769.3|145679.3|9977
1649692800000|2022-04-11 16:00:00|146129.3|146039.3|146014.7|145924.7|146235.2|146145.2|145906|145813|8192
1649696400000|2022-04-11 17:00:00|146014.4|145924.4|145895.2|145805.2|146019.8|145929.8|145806.1|145711.2|7625
1649700000000|2022-04-11 18:00:00|145903.5|145813.5|145667.7|145537.7|145935.8|145829.5|145608|145498.1|8966
1649703600000|2022-04-11 19:00:00|145662.6|145532.6|145823.8|145693.8|145842.9|145712.9|145639.2|145519.1|8847
1649707200000|2022-04-11 20:00:00|145826|145696|145762.4|145632.4|145969.8|145786.3|145762.4|145580.1|4438
1649710800000|2022-04-11 21:00:00|145833.5|145609.4|145960.4|145618.4|146123.1|145781.1|145826.8|145551|3243
1649714400000|2022-04-11 22:00:00|145987.1|145645.1|146067.1|145725.1|146129.2|145787.2|145902.6|145560.6|3468
1649718000000|2022-04-11 23:00:00|146066.5|145724.5|146023.9|145681.9|146149.4|145807.4|145968.4|145626.4|5973
1649721600000|2022-04-12 00:00:00|146067.2|145725.2|146009.5|145879.5|146137.3|145909.7|145855.4|145513.4|6690
1649725200000|2022-04-12 01:00:00|146013.2|145883.2|145984.4|145854.4|146095|145951.9|145968.8|145822|5603
1649728800000|2022-04-12 02:00:00|145986.1|145856.1|145898.5|145768.5|146046.3|145910|145856.7|145700.6|9203
1649732400000|2022-04-12 03:00:00|145898.3|145768.3|145861.1|145731.1|145951.4|145785|145839.8|145690.6|8343
1649736000000|2022-04-12 04:00:00|145855.2|145725.2|145676.5|145546.5|145928|145754.3|145640.3|145484.1|8665
1649739600000|2022-04-12 05:00:00|145675.5|145545.5|145746|145616|145755.1|145625.1|145478.7|145348.7|8455
1649743200000|2022-04-12 06:00:00|145746.4|145616.4|145796.1|145706.1|145904.8|145789.8|145646.6|145534|10092
1649746800000|2022-04-12 07:00:00|145800.5|145710.5|145570.3|145480.3|145912.7|145810.2|145541.6|145437.4|9035
1649750400000|2022-04-12 08:00:00|145570.2|145480.2|145563.4|145473.4|145770.7|145680.7|145511.5|145421.5|8803
1649754000000|2022-04-12 09:00:00|145563.5|145473.5|145632.2|145542.2|145732.7|145642.7|145486.9|145396.9|8322
1649757600000|2022-04-12 10:00:00|145632.3|145542.3|145798.7|145708.7|145979.2|145889.2|145613|145523|7740
1649761200000|2022-04-12 11:00:00|145798.8|145708.8|145991.6|145901.6|146032.4|145942.4|145649|145559|9269
1649764800000|2022-04-12 12:00:00|145991.2|145901.2|145102.1|145012.1|146136.7|145971.5|144868.5|144740.2|11344
1649768400000|2022-04-12 13:00:00|145102.6|145012.6|145175.5|145085.5|145444.8|145354.8|144980|144859.3|11719
1649772000000|2022-04-12 14:00:00|145176.1|145086.1|144894.8|144804.8|145209.7|145102.4|144605.8|144495.2|11681
1649775600000|2022-04-12 15:00:00|144894.6|144804.6|144999.4|144909.4|145006.2|144916.2|144830.7|144740.7|10721
1649779200000|2022-04-12 16:00:00|144998.8|144908.8|145105.5|145015.5|145196.2|145087.6|144805.6|144705.3|10369
1649782800000|2022-04-12 17:00:00|145105.4|145015.4|145394.4|145264.4|145423.5|145293.5|145033.8|144903.8|9475
1649786400000|2022-04-12 18:00:00|145394.6|145264.6|145393.4|145263.4|145557.1|145457.2|145321.8|145191.8|9690
1649790000000|2022-04-12 19:00:00|145391.7|145261.7|145370.3|145280.3|145421.5|145312.9|145281.7|145166.4|9220
1649793600000|2022-04-12 20:00:00|145367.8|145277.8|145344.7|145002.7|145475.3|145285.1|145145.4|144803.4|6473
1649797200000|2022-04-12 21:00:00|145331.5|144989.5|145353.3|145011.3|145554.3|145212.3|145237.4|144895.4|2251
1649800800000|2022-04-12 22:00:00|145416.6|145074.6|145358.4|145016.4|145548.9|145206.9|145307.3|144965.3|4803
1649804400000|2022-04-12 23:00:00|145350.6|145008.6|145374.7|145128.7|145529|145187|145302.2|144997.7|4876
1649808000000|2022-04-13 00:00:00|145391.2|145122.1|145402.6|145272.6|145441.8|145311.8|145265.6|145050.5|6685
1649811600000|2022-04-13 01:00:00|145400.5|145270.5|145156.9|145026.9|145470.9|145303|145127.6|144997.6|9261
1649815200000|2022-04-13 02:00:00|145162.5|145032.5|145081.1|144951.1|145227.9|145053.2|145068|144915.6|11073
1649818800000|2022-04-13 03:00:00|145081.2|144951.2|144979.2|144849.2|145123.8|144993.8|144958.8|144820|8521
1649822400000|2022-04-13 04:00:00|144983|144853|145016.3|144886.3|145046.7|144916.7|144956.8|144785.6|7490
1649826000000|2022-04-13 05:00:00|145015.4|144885.4|144860.9|144730.9|145076.2|144946.2|144834.1|144704.1|7134
1649829600000|2022-04-13 06:00:00|144861.1|144731.1|144843.4|144753.4|144956.2|144831.5|144812.6|144690.7|8652
1649833200000|2022-04-13 07:00:00|144843.2|144753.2|144521.6|144431.6|144908.4|144803.5|144503.1|144413.1|10977
1649836800000|2022-04-13 08:00:00|144521.7|144431.7|144590.2|144500.2|144671.8|144581.8|144506.6|144416.6|9299
1649840400000|2022-04-13 09:00:00|144590.1|144500.1|144872.1|144782.1|144878.7|144788.7|144589.8|144499.8|10054
1649844000000|2022-04-13 10:00:00|144869.8|144779.8|144857.5|144727.5|145002.3|144912.3|144801.2|144708.6|9097
1649847600000|2022-04-13 11:00:00|144850.8|144720.8|144942.9|144852.9|144970.7|144880.7|144774.6|144684.6|11004
1649851200000|2022-04-13 12:00:00|144945.3|144855.3|145374.9|145284.9|145418.8|145328.8|144822|144724.4|11155
1649854800000|2022-04-13 13:00:00|145367.9|145277.9|145323.6|145233.6|145961.6|145871.6|145267.9|145177.9|11849
1649858400000|2022-04-13 14:00:00|145323.3|145233.3|145551.9|145461.9|145698.5|145608.5|145312.1|145222.1|11956
1649862000000|2022-04-13 15:00:00|145562.4|145472.4|145470|145380|145766.2|145676.2|145379.7|145283.1|10671
1649865600000|2022-04-13 16:00:00|145470.2|145380.2|145553|145463|145730|145640|145415.5|145325.5|8663
1649869200000|2022-04-13 17:00:00|145552.7|145462.7|145509.2|145419.2|145576.5|145486.5|145443.5|145335.9|7417
1649872800000|2022-04-13 18:00:00|145508.8|145418.8|145699.6|145569.6|145708.8|145578.8|145434.9|145327.4|6682
1649876400000|2022-04-13 19:00:00|145700.6|145570.6|145679.8|145589.8|145772.5|145651.6|145643.7|145521|5946
1649880000000|2022-04-13 20:00:00|145678.6|145588.6|145712.2|145582.2|145804.8|145705.4|145606.3|145453.9|3577
1649883600000|2022-04-13 21:00:00|145750.2|145538.4|145650.4|145308.4|145775.6|145538.4|145558.8|145216.8|2291
1649887200000|2022-04-13 22:00:00|145652.4|145310.4|145749.2|145407.2|145808.7|145466.7|145624.1|145282.1|2942
1649890800000|2022-04-13 23:00:00|145752.7|145410.7|145658.7|145316.7|145766.4|145424.4|145468.6|145126.6|6136
1649894400000|2022-04-14 00:00:00|145636.2|145294.2|145583.2|145453.2|145771.2|145484.5|145302.8|144960.8|6590
1649898000000|2022-04-14 01:00:00|145582.1|145452.1|145452.2|145322.2|145644.4|145491.3|145424.8|145278.2|10699
1649901600000|2022-04-14 02:00:00|145453.6|145323.6|145679.5|145549.5|145691|145561|145429.9|145274.3|9896
1649905200000|2022-04-14 03:00:00|145679.1|145549.1|145547|145417|145685|145555|145529.1|145399.1|8637
1649908800000|2022-04-14 04:00:00|145547.8|145417.8|145225.5|145095.5|145590.7|145460.7|145201.9|145056.5|8825
1649912400000|2022-04-14 05:00:00|145224.6|145094.6|145584.4|145454.4|145594.7|145464.7|145166.5|145036.5|7445
1649916000000|2022-04-14 06:00:00|145582.5|145452.5|145934.7|145844.7|145986.5|145873.2|145477.7|145363.3|8305
1649919600000|2022-04-14 07:00:00|145930.7|145840.7|146668|146578|146831.5|146730.5|145872.3|145762.2|10224
1649923200000|2022-04-14 08:00:00|146663.9|146573.9|146494.5|146404.5|146742.5|146652.5|146376.7|146280.5|10249
1649926800000|2022-04-14 09:00:00|146496.1|146406.1|146603|146513|146674.4|146584.4|146438.7|146348.7|8978
1649930400000|2022-04-14 10:00:00|146603.6|146513.6|146530.1|146440.1|146735.8|146645.8|146504.5|146414.5|9202
1649934000000|2022-04-14 11:00:00|146530.2|146440.2|146561.3|146471.3|146740|146646.5|146422.1|146332.1|10024
1649937600000|2022-04-14 12:00:00|146561.1|146471.1|146677.7|146587.7|146837.4|146747.4|146439.5|146349.5|10942
1649941200000|2022-04-14 13:00:00|146679.5|146589.5|147170.3|147040.3|147525.1|147435.1|146673.1|146583.1|12031
1649944800000|2022-04-14 14:00:00|147159.3|147029.3|146798.6|146708.6|147239.4|147149.4|146753.1|146663.1|12213
1649948400000|2022-04-14 15:00:00|146797.4|146707.4|146671.7|146541.7|147029.1|146939.1|146504.2|146414.2|11328
1649952000000|2022-04-14 16:00:00|146678.6|146548.6|146828.4|146698.4|146926.6|146823.1|146513|146403.5|9916
1649955600000|2022-04-14 17:00:00|146838|146708|146568.3|146438.3|146964|146834|146556.2|146437.1|8338
1649959200000|2022-04-14 18:00:00|146569|146439|146702|146572|146712.3|146582.3|146409.8|146283.9|8696
1649962800000|2022-04-14 19:00:00|146702.1|146572.1|146714.5|146584.5|146792.3|146665.1|146541.3|146416.8|8289
1649966400000|2022-04-14 20:00:00|146713.1|146583.1|146755.6|146413.6|146836.7|146665.1|146555.7|146341.5|4571
1649970000000|2022-04-14 21:00:00|146781.1|146439.1|146809.3|146467.3|146869.9|146527.9|146718|146376|1758
1649973600000|2022-04-14 22:00:00|146823.7|146481.7|146746.9|146354.9|146890.7|146521.9|146622.4|146230.4|2993
1649977200000|2022-04-14 23:00:00|146776.8|146384.8|146871.4|146479.4|146881.1|146489.1|146653.5|146261.5|4450
1649980800000|2022-04-15 00:00:00|146868.1|146476.1|146875.1|146483.1|146956.6|146564.6|146727.8|146335.8|4048
1649984400000|2022-04-15 01:00:00|146882.3|146490.3|146857.2|146465.2|146915.8|146523.8|146783.3|146391.3|3757
1649988000000|2022-04-15 02:00:00|146884.4|146492.4|146890.3|146548.3|146905.7|146548.3|146733.9|146391.9|3048
1649991600000|2022-04-15 03:00:00|146886.3|146544.3|146876.7|146534.7|146950.2|146591.9|146832.5|146440.9|3801
1649995200000|2022-04-15 04:00:00|146879.3|146537.3|146858.5|146516.5|146915.8|146573.8|146812.7|146470.7|4304
1649998800000|2022-04-15 05:00:00|146875|146533|146891.7|146549.7|146981.9|146639.9|146834.3|146492.3|6526
1650002400000|2022-04-15 06:00:00|146890.7|146548.7|146696.1|146354.1|146921.9|146579.9|146556.1|146214.1|6043
1650006000000|2022-04-15 07:00:00|146686.2|146344.2|146532.8|146287.9|146778.2|146450|146420.9|146253.8|9675
1650009600000|2022-04-15 08:00:00|146537.1|146285.1|146855.3|146513.3|146974.2|146658.3|146457.8|146258.9|9531
1650013200000|2022-04-15 09:00:00|146855.2|146513.2|146772.3|146430.3|146938.6|146688.1|146573.3|146231.3|8336
1650016800000|2022-04-15 10:00:00|146773.2|146431.2|146765.6|146423.6|146808|146466|146531.5|146205.2|8040
1650020400000|2022-04-15 11:00:00|146759.6|146417.6|146782.1|146440.1|146933.2|146591.2|146585.8|146243.8|5837
1650024000000|2022-04-15 12:00:00|146773.8|146431.8|146716.2|146374.2|146875.4|146533.4|146667.3|146325.3|5990
1650027600000|2022-04-15 13:00:00|146732|146390|146808.6|146466.6|146971|146629|146630.1|146328.9|6819
1650031200000|2022-04-15 14:00:00|146808.3|146466.3|146503.5|146161.5|146857.5|146515.5|146469.4|146147.1|4712
1650034800000|2022-04-15 15:00:00|146493.7|146151.7|146679.1|146337.1|146907.9|146565.9|146476.9|146134.9|2875
1650038400000|2022-04-15 16:00:00|146647.2|146305.2|146678.7|146336.7|146713|146371|146530.9|146188.9|1635
1650042000000|2022-04-15 17:00:00|146675.4|146333.4|146521|146179|146690.9|146348.9|146420.5|146078.5|2279
1650045600000|2022-04-15 18:00:00|146522.7|146180.7|146683|146341|146717|146375|146262.8|145920.8|1773
1650049200000|2022-04-15 19:00:00|146679.5|146337.5|146695.5|146353.5|146720.9|146378.9|146608.3|146266.3|739
1650052800000|2022-04-15 20:00:00|146695.8|146353.8|146566.2|146224.2|146712|146370|146247.7|145905.7|2160
1650225600000|2022-04-17 20:00:00|146605.7|146213.7|146605.7|146213.7|146605.7|146213.7|146605.7|146213.7|1
1650229200000|2022-04-17 21:00:00|146580.7|146238.7|146719.4|146377.4|146746|146404|146499.2|146157.2|183
1650232800000|2022-04-17 22:00:00|146705.7|146363.7|146751.1|146409.1|146863.1|146521.1|146603.7|146261.7|1096
1650236400000|2022-04-17 23:00:00|146735.5|146393.5|146744.1|146402.1|146865.2|146523.2|146615.7|146273.7|3956
1650240000000|2022-04-18 00:00:00|146738.2|146396.2|146770.3|146428.3|147020.2|146712.4|146411|146069|6567
1650243600000|2022-04-18 01:00:00|146766.5|146424.5|146650.2|146308.2|146860.3|146518.3|146429.4|146087.4|5430
1650247200000|2022-04-18 02:00:00|146597|146255|146555.5|146213.5|146755.3|146413.3|146420.3|146078.3|5902
1650250800000|2022-04-18 03:00:00|146549.4|146207.4|146600.9|146470.9|146857.3|146555.6|146468.5|146126.5|4766
1650254400000|2022-04-18 04:00:00|146636.2|146427.7|146937.8|146807.8|147073.7|146888|146447.4|146279.6|6259
1650258000000|2022-04-18 05:00:00|146935.1|146805.1|146731|146601|146986|146856|146668|146469|7774
1650261600000|2022-04-18 06:00:00|146729.4|146599.4|146658.4|146528.4|146867.1|146753|146598.3|146494.5|6908
1650265200000|2022-04-18 07:00:00|146657.2|146527.2|146809.3|146719.3|146879|146759.9|146611.4|146495.6|6074
1650268800000|2022-04-18 08:00:00|146809.7|146719.7|146581.4|146491.4|146811.7|146721.7|146515.6|146404.1|4687
1650272400000|2022-04-18 09:00:00|146577.8|146487.8|146320.7|146230.7|146596|146498.6|146306.5|146209|4591
1650276000000|2022-04-18 10:00:00|146323.1|146233.1|146064.7|145974.7|146333.8|146243.8|146014|145924|4616
1650279600000|2022-04-18 11:00:00|146065.9|145975.9|146349.2|146259.2|146366.1|146276.1|146035.3|145928.6|8149
1650283200000|2022-04-18 12:00:00|146348.7|146258.7|146571.2|146481.2|146587.1|146497.1|146276.2|146186.2|7593
1650286800000|2022-04-18 13:00:00|146571.6|146481.6|147023.2|146933.2|147030.8|146940.3|146481.8|146391.8|9124
1650290400000|2022-04-18 14:00:00|147023|146933|147214.3|147124.3|147289.1|147199.1|146823.8|146733.8|8280
1650294000000|2022-04-18 15:00:00|147216.5|147126.5|147128.4|146998.4|147339|147228.4|147090.5|146966.8|7699
1650297600000|2022-04-18 16:00:00|147127.9|146997.9|147108.1|147018.1|147345|147227.8|147066.4|146949|6715
1650301200000|2022-04-18 17:00:00|147107.9|147017.9|147136.5|147046.5|147244.6|147130.5|147107|147006.9|7056
1650304800000|2022-04-18 18:00:00|147136.3|147046.3|147061.4|146931.4|147154.1|147046.7|147020.1|146890.1|7498
1650308400000|2022-04-18 19:00:00|147060.9|146930.9|147036.4|146906.4|147135.2|147020.7|147015.3|146904.2|6252
1650312000000|2022-04-18 20:00:00|147039.1|146909.1|146701.1|146359.1|147039.1|146909.1|146701.1|146359.1|4796
1650315600000|2022-04-18 21:00:00|146739.4|146397.4|146960.3|146618.3|147112.5|146770.5|146650.9|146308.9|1979
1650319200000|2022-04-18 22:00:00|146966.9|146624.9|146867.1|146525.1|147025|146683|146739.8|146397.8|5311
1650322800000|2022-04-18 23:00:00|146868.2|146526.2|146907.1|146565.1|146923|146581|146836.7|146494.7|2923
1650326400000|2022-04-19 00:00:00|146904|146562|147054.3|146924.3|147071.8|146941.8|146822.8|146562|8476
1650330000000|2022-04-19 01:00:00|147056.6|146926.6|147028.5|146898.5|147077.9|146947.9|146991.3|146861.3|8641
1650333600000|2022-04-19 02:00:00|147025|146895|146873.2|146743.2|147203.2|147073.2|146833|146695.6|8840
1650337200000|2022-04-19 03:00:00|146872.9|146742.9|146927.2|146797.2|146966.5|146810.4|146818.4|146688.4|8258
1650340800000|2022-04-19 04:00:00|146928.7|146798.7|146944.4|146814.4|147038|146878.1|146915.2|146732|5096
1650344400000|2022-04-19 05:00:00|146946.5|146816.5|147124.7|146994.7|147142.6|147012.6|146831.7|146701.7|6507
1650348000000|2022-04-19 06:00:00|147126.1|146996.1|146987.2|146857.2|147252.2|147129|146870.7|146769.1|8633
1650351600000|2022-04-19 07:00:00|146980.4|146850.4|147213.4|147123.4|147542.1|147433.4|146960.8|146846.6|10130
1650355200000|2022-04-19 08:00:00|147212.2|147122.2|147174|147084|147415.8|147325.8|146933.7|146843.7|10235
1650358800000|2022-04-19 09:00:00|147174.2|147084.2|147996.4|147906.4|148011|147921|147174.2|147084.2|9808
1650362400000|2022-04-19 10:00:00|147996.7|147906.7|148614.9|148524.9|148627.3|148537.3|147906.6|147816.6|9004
1650366000000|2022-04-19 11:00:00|148610.5|148520.5|148525.9|148435.9|148910|148820|148518.4|148428.4|9205
1650369600000|2022-04-19 12:00:00|148526.4|148436.4|148626.8|148536.8|148856.3|148766.3|148519.9|148429.9|9968
1650373200000|2022-04-19 13:00:00|148609.8|148519.8|149026.2|148936.2|149056|148956.4|148600.8|148510.8|11066
1650376800000|2022-04-19 14:00:00|149024.6|148934.6|149800.4|149710.4|149877.8|149787.8|148986.9|148896.9|11344
1650380400000|2022-04-19 15:00:00|149799.8|149709.8|149459.6|149369.6|149828.5|149738.5|149408.8|149318.8|10601
1650384000000|2022-04-19 16:00:00|149461.2|149371.2|149621.5|149491.5|149642|149543.5|149401.3|149309.5|8275
1650387600000|2022-04-19 17:00:00|149622.5|149492.5|149792.6|149702.6|149834.9|149740.5|149570|149466.7|7650
1650391200000|2022-04-19 18:00:00|149792.7|149702.7|150043.7|149913.7|150043.7|149936.1|149766.3|149665.5|6883
1650394800000|2022-04-19 19:00:00|150024.9|149934.9|150040.9|149910.9|150095.6|149973.5|149961.1|149843.9|7025
1650398400000|2022-04-19 20:00:00|150040.1|149910.1|149975.4|149633.4|150062.3|149954.5|149661.1|149319.1|6343
1650402000000|2022-04-19 21:00:00|149962.4|149620.4|149703.6|149361.6|149962.4|149620.4|149534.5|149192.5|5894
1650405600000|2022-04-19 22:00:00|149704.3|149362.3|149956.7|149614.7|150037|149695|149634.7|149292.7|3792
1650409200000|2022-04-19 23:00:00|149883.8|149541.8|149764.5|149634.5|150031.1|149736|149728.3|149468.8|5313
1650412800000|2022-04-20 00:00:00|149786.2|149574.6|149748.3|149618.3|149836.7|149663.7|149729|149482.1|6953
1650416400000|2022-04-20 01:00:00|149811|149500.1|149842.7|149712.7|150379.4|150236.3|149719.1|149482.9|10315
1650420000000|2022-04-20 02:00:00|149843.8|149713.8|149777.5|149647.5|149917.4|149750.3|149748|149545.9|9769
1650423600000|2022-04-20 03:00:00|149773.5|149643.5|149635|149425.3|149827.6|149655|149572.1|149394.6|8393
1650427200000|2022-04-20 04:00:00|149631.1|149428.1|149565|149435|149691|149524.5|149548.4|149389|6824
1650430800000|2022-04-20 05:00:00|149566.2|149436.2|149377.9|149247.9|149585.2|149455.2|149344.5|149190.1|7693
1650434400000|2022-04-20 06:00:00|149381.6|149251.6|149553.7|149423.7|150120.7|150009|149359.4|149229.4|9641
1650438000000|2022-04-20 07:00:00|149557.5|149427.5|150223.5|150093.5|150246.7|150116.7|149557.5|149427.5|10886
1650441600000|2022-04-20 08:00:00|150206.2|150076.2|150338.8|150248.8|150870.4|150780.4|150077|149948.6|10062
1650445200000|2022-04-20 09:00:00|150339.4|150249.4|149792.5|149702.5|150525.9|150435.9|149751.6|149641.2|9998
1650448800000|2022-04-20 10:00:00|149792.7|149702.7|150086|149956|150115.7|150025.7|149703.5|149613.5|9242
1650452400000|2022-04-20 11:00:00|150087.4|149957.4|150533.3|150443.3|150536.3|150446.3|150068.2|149952.7|10067
1650456000000|2022-04-20 12:00:00|150535.5|150445.5|150615.1|150525.1|150858.4|150768.4|150447.3|150337.8|10978
1650459600000|2022-04-20 13:00:00|150613.9|150523.9|150595.9|150465.9|150672.5|150582.5|150354.1|150264.1|11579
1650463200000|2022-04-20 14:00:00|150595.1|150465.1|150618.5|150528.5|150887.2|150797.2|150500.1|150410.1|11329
1650466800000|2022-04-20 15:00:00|150618.1|150528.1|150706.2|150616.2|151073|150983|150463.3|150373.3|10101
1650470400000|2022-04-20 16:00:00|150707.8|150617.8|150579.9|150489.9|150731.5|150640.6|150384.1|150294.1|8710
1650474000000|2022-04-20 17:00:00|150580.2|150490.2|150353.2|150223.2|150604.9|150514.9|150320.2|150215|8331
1650477600000|2022-04-20 18:00:00|150351.7|150221.7|150454|150364|150548|150440.3|150260.3|150166.7|7260
1650481200000|2022-04-20 19:00:00|150452.7|150362.7|150326.4|150236.4|150489.6|150378.1|150273.4|150183.4|7229
1650484800000|2022-04-20 20:00:00|150326.1|150236.1|150395.1|150265.1|150728.9|150386.9|150268.3|150126.7|5409
1650488400000|2022-04-20 21:00:00|150451.3|150203.8|150676.6|150334.6|150761.4|150419.4|150451.3|150183.9|2585
1650492000000|2022-04-20 22:00:00|150677.7|150335.7|150598.6|150256.6|150842.5|150500.5|150537.5|150195.5|2536
1650495600000|2022-04-20 23:00:00|150572.5|150230.5|150468.3|150231.3|150701.5|150359.5|150385.4|150148.1|4936
1650499200000|2022-04-21 00:00:00|150480.5|150242.8|150494.9|150364.9|150585.8|150429.9|150352.9|150167.8|10297
1650502800000|2022-04-21 01:00:00|150493.1|150363.1|150396.2|150266.2|150567.8|150433|150309.1|150136.4|12223
1650506400000|2022-04-21 02:00:00|150402.5|150272.5|150664.7|150534.7|150681.6|150534.7|150394.3|150228.5|9525
1650510000000|2022-04-21 03:00:00|150668.6|150538.6|150912.9|150782.9|151046.3|150907.2|150655.2|150517.6|8788
1650513600000|2022-04-21 04:00:00|150914.6|150784.6|150935.5|150805.5|150986.7|150826.6|150747.9|150582.1|7904
1650517200000|2022-04-21 05:00:00|150935.7|150805.7|150834.7|150704.7|150939.2|150809.2|150554.3|150424.3|10190
1650520800000|2022-04-21 06:00:00|150834.8|150704.8|150707.1|150617.1|150904.7|150814.7|150457|150343.7|10299
1650524400000|2022-04-21 07:00:00|150706|150616|151594.4|151504.4|151848.8|151744.7|150706|150616|11753
1650528000000|2022-04-21 08:00:00|151601.6|151511.6|152375.3|152285.3|152452.1|152362.1|151589.6|151499.6|9519
1650531600000|2022-04-21 09:00:00|152376.7|152286.7|152234.7|152144.7|152394.4|152304.4|151940.1|151850.1|9802
1650535200000|2022-04-21 10:00:00|152234.4|152144.4|152303.4|152213.4|152415.7|152325.7|152041.3|151951.3|9251
1650538800000|2022-04-21 11:00:00|152304|152214|152437.1|152347.1|152542.2|152452.2|152284|152194|10810
1650542400000|2022-04-21 12:00:00|152436.3|152346.3|152364.4|152274.4|152802.8|152645.3|152222.9|152132.9|10481
1650546000000|2022-04-21 13:00:00|152380.5|152290.5|153406|153316|153457.6|153367.6|152378.4|152288.4|9233
1650549600000|2022-04-21 14:00:00|153405.5|153315.5|154061.2|153971.2|154075.4|153985.4|153144.3|153054.3|8474
1650553200000|2022-04-21 15:00:00|154063|153973|153997.5|153907.5|154297.1|154207.1|153704.6|153614.6|8321
1650556800000|2022-04-21 16:00:00|153998.4|153908.4|154178.2|154088.2|154273.7|154183.7|153927.4|153837.4|7293
1650560400000|2022-04-21 17:00:00|154199.6|154069.6|153944.3|153854.3|154204.7|154093.7|153757.9|153667.9|8167
1650564000000|2022-04-21 18:00:00|153948.4|153858.4|154214.4|154124.4|154258.3|154168.3|153895.9|153805.9|7683
1650567600000|2022-04-21 19:00:00|154216|154126|153871.6|153781.6|154294.2|154204.2|153862.8|153772.8|7220
1650571200000|2022-04-21 20:00:00|153871.4|153781.4|153909.2|153779.2|153968.8|153828.2|153714.1|153605.5|4740
1650574800000|2022-04-21 21:00:00|154013.9|153739.5|153935.9|153593.9|154176.3|153834.3|153853.5|153536.5|2285
1650578400000|2022-04-21 22:00:00|153961.5|153619.5|153909.7|153599.9|154220.8|153878.8|153803.2|153547|3100
1650582000000|2022-04-21 23:00:00|153917|153575|154139.3|154009.3|154200.4|154064.4|153788.1|153555.3|4086
1650585600000|2022-04-22 00:00:00|154148.5|154018.5|154246.4|154116.4|154390.7|154260.7|154015.5|153885.5|10037
1650589200000|2022-04-22 01:00:00|154256.5|154126.5|154369.8|154239.8|154421.7|154312.2|154044.8|153914.8|8991
1650592800000|2022-04-22 02:00:00|154361.9|154231.9|154431.2|154301.2|154503.8|154391.7|154278.8|154088|6519
1650596400000|2022-04-22 03:00:00|154427.7|154297.7|154314.9|154184.9|154537.4|154424.1|154280.6|154159.2|8732
1650600000000|2022-04-22 04:00:00|154315.3|154185.3|154301.6|154171.6|154446.1|154316.1|154144.6|154026.5|8995
1650603600000|2022-04-22 05:00:00|154300|154170|154260.5|154130.5|154307.4|154177.4|154042|153925.5|9597
1650607200000|2022-04-22 06:00:00|154267.6|154137.6|155420.3|155330.3|155420.3|155330.3|154183.7|154065.6|11002
1650610800000|2022-04-22 07:00:00|155415.5|155325.5|155634.2|155544.2|156872.9|156765.9|155388.4|155298.4|11978
1650614400000|2022-04-22 08:00:00|155634|155544|155728.5|155638.5|155884.7|155794.7|155278.8|155188.8|10784
1650618000000|2022-04-22 09:00:00|155734.9|155644.9|155922|155832|156318.3|156228.3|155388.4|155298.4|10031
1650621600000|2022-04-22 10:00:00|155924.1|155834.1|154900.4|154810.4|155946.8|155856.8|154864.2|154763.5|11062
1650625200000|2022-04-22 11:00:00|154888.1|154798.1|155544.7|155454.7|155573.8|155483.8|154852|154760.4|9980
1650628800000|2022-04-22 12:00:00|155545.4|155455.4|155640.4|155550.4|155969.3|155879.3|155393|155303|10399
1650632400000|2022-04-22 13:00:00|155644.1|155554.1|156169.9|156079.9|156536.6|156446.6|155536.6|155446.6|9903
1650636000000|2022-04-22 14:00:00|156167.7|156077.7|156192.3|156102.3|156436.4|156346.4|155575.1|155485.1|9217
1650639600000|2022-04-22 15:00:00|156190.7|156100.7|155866.8|155776.8|156363.5|156273.5|155820.6|155730.6|8176
1650643200000|2022-04-22 16:00:00|155865.8|155775.8|156191.2|156101.2|156265.7|156175.7|155769.6|155679.6|7161
1650646800000|2022-04-22 17:00:00|156185.3|156095.3|156508.2|156418.2|156525.4|156435.4|156169.9|156079.9|6632
1650650400000|2022-04-22 18:00:00|156513.2|156423.2|156097.2|156007.2|156518.8|156428.8|156074.8|155984.8|6988
1650654000000|2022-04-22 19:00:00|156097.8|156007.8|156164.8|156074.8|156396.9|156287.7|155971|155881|9298
1650657600000|2022-04-22 20:00:00|156163.8|156073.8|156316.2|155974.2|156468.3|156160.3|155977.8|155661.8|8221
1650830400000|2022-04-24 20:00:00|156096.1|155699.1|156121.5|155724.5|156177|155780|156083.7|155686.7|48
1650834000000|2022-04-24 21:00:00|156185.5|155788.5|156139.3|155797.3|156220.8|155878.8|155972|155630|1200
1650837600000|2022-04-24 22:00:00|156122.1|155780.1|156089.7|155747.7|156273.3|155931.3|156046|155704|2843
1650841200000|2022-04-24 23:00:00|156095|155753|156158.2|155930.2|156212.8|156034.8|155899.8|155598.2|11259
1650844800000|2022-04-25 00:00:00|156156.7|155927.8|156486.7|156396.7|156522.7|156402.7|156096.9|155911.8|9383
1650848400000|2022-04-25 01:00:00|156486.6|156396.6|156597.4|156467.4|156629.3|156514|156372.6|156242.6|7235
1650852000000|2022-04-25 02:00:00|156597.5|156467.5|156458.1|156328.1|156637.2|156521.2|156407.6|156254.9|9857
1650855600000|2022-04-25 03:00:00|156456.9|156326.9|156491.9|156361.9|156558.5|156365.6|156410.1|156237.9|7226
1650859200000|2022-04-25 04:00:00|156489.6|156359.6|156704.4|156574.4|156762.4|156625|156372.4|156230.9|7330
1650862800000|2022-04-25 05:00:00|156704|156574|157006.6|156876.6|157282|157152|156638.3|156508.3|9229
1650866400000|2022-04-25 06:00:00|157008.3|156878.3|156441.3|156351.3|157399|157269|156362.6|156255.1|12134
1650870000000|2022-04-25 07:00:00|156437.8|156347.8|156320|156230|157276.1|157186.1|156278.6|156188.6|12355
1650873600000|2022-04-25 08:00:00|156323.7|156233.7|156589.1|156499.1|156846.3|156756.3|156170.7|156080.7|10991
1650877200000|2022-04-25 09:00:00|156589|156499|156875.4|156785.4|156892.8|156802.8|156469.3|156379.3|10085
1650880800000|2022-04-25 10:00:00|156875.6|156785.6|157177.4|157087.4|157219.9|157129.9|156846.7|156756.7|10167
1650884400000|2022-04-25 11:00:00|157179.6|157089.6|156365.5|156275.5|157563.4|157473.4|156108.7|156018.7|11375
1650888000000|2022-04-25 12:00:00|156365.9|156275.9|156688.9|156598.9|157035.5|156945.5|156351.1|156261.1|11919
1650891600000|2022-04-25 13:00:00|156686.5|156596.5|157373.8|157283.8|157487.3|157397.3|156686.3|156596.3|9399
1650895200000|2022-04-25 14:00:00|157375.1|157285.1|157601.3|157511.3|158006.8|157916.8|157358.2|157268.2|7301
1650898800000|2022-04-25 15:00:00|157597.4|157507.4|157668|157578|157824.7|157734.7|157389.5|157299.5|8359
1650902400000|2022-04-25 16:00:00|157669|157579|157138.2|157048.2|157713|157623|156914.5|156824.5|9366
1650906000000|2022-04-25 17:00:00|157136.6|157046.6|157139.7|157049.7|157361.4|157271.4|156984.8|156894.8|9946
1650909600000|2022-04-25 18:00:00|157136.6|157046.6|157048.4|156958.4|157179.7|157089.7|156802.5|156712.5|8269
1650913200000|2022-04-25 19:00:00|157047.6|156957.6|156921.1|156831.1|157111.2|157021.2|156661.9|156571.9|8439
1650916800000|2022-04-25 20:00:00|156922|156832|156937.4|156595.4|157143.3|157015.9|156867.1|156573.3|6058
1650920400000|2022-04-25 21:00:00|156947.7|156605.7|157063.6|156721.6|157081.5|156753.5|156802.1|156460.1|1935
1650924000000|2022-04-25 22:00:00|157049.9|156707.9|157124|156782|157153.1|156811.1|156997.7|156655.7|2212
1650927600000|2022-04-25 23:00:00|157120.2|156778.2|157098.8|156968.8|157185.9|156981.8|156952.1|156675.1|4137
1650931200000|2022-04-26 00:00:00|157104|156974|157154.6|157024.6|157413|157297.9|157066.4|156912.8|8919
1650934800000|2022-04-26 01:00:00|157154.2|157024.2|157312.4|157182.4|157448.2|157318.2|156999.1|156869.1|10506
1650938400000|2022-04-26 02:00:00|157313.9|157183.9|157141.9|157011.9|157353.8|157192.2|157066.7|156903.3|9278
1650942000000|2022-04-26 03:00:00|157143.1|157013.1|156908.6|156778.6|157150.6|157020.6|156795|156626.2|9519
1650945600000|2022-04-26 04:00:00|156909.2|156779.2|156664.4|156534.4|156943.1|156813.1|156644.3|156478.9|7621
1650949200000|2022-04-26 05:00:00|156666.2|156536.2|157025.9|156935.9|157273|157143|156639.4|156516.2|10330
1650952800000|2022-04-26 06:00:00|157032.8|156942.8|157299.7|157209.7|157355.9|157265.9|156973.2|156874.9|11699
1650956400000|2022-04-26 07:00:00|157299|157209|158204.9|158114.9|158386.9|158296.9|157269.4|157179.4|11153
1650960000000|2022-04-26 08:00:00|158204.4|158114.4|157442.6|157352.6|158206|158116|157353.4|157263.4|10009
1650963600000|2022-04-26 09:00:00|157434.8|157344.8|156969.5|156879.5|157498.7|157408.7|156675.3|156585.3|10067
1650967200000|2022-04-26 10:00:00|156979.4|156889.4|156521|156431|157027.4|156937.4|156346.5|156256.5|9302
1650970800000|2022-04-26 11:00:00|156519.3|156429.3|157151.6|157061.6|157222.7|157132.7|156515.6|156425.6|10462
1650974400000|2022-04-26 12:00:00|157151.3|157061.3|157103.6|157013.6|157404.3|157314.3|156919.1|156829.1|10505
1650978000000|2022-04-26 13:00:00|157104.1|157014.1|156977.6|156741.4|157245.9|157155.9|156918.1|156705.6|9692
1650981600000|2022-04-26 14:00:00|156964.7|156675|158370.9|158280.9|158536.3|158406.3|156814.1|156638.9|9535
1650985200000|2022-04-26 15:00:00|158366.6|158276.6|158428.3|158338.3|158468.7|158378.7|157952.7|157862.7|9889
1650988800000|2022-04-26 16:00:00|158427.9|158337.9|157774.6|157684.6|158427.9|158337.9|157701.3|157611.3|8856
1650992400000|2022-04-26 17:00:00|157771.2|157681.2|158093.7|158003.7|158104|158014|157767.6|157677.6|6838
1650996000000|2022-04-26 18:00:00|158094.6|158004.6|158286.3|158196.3|158286.5|158196.5|157842.2|157752.2|8481
1650999600000|2022-04-26 19:00:00|158239.2|158149.2|158104.8|158014.8|158302.9|158212.9|158053.7|157963.7|8048
1651003200000|2022-04-26 20:00:00|158105.2|158015.2|158655.2|158313.2|158807.6|158637.7|157971.9|157881.9|6066
1651006800000|2022-04-26 21:00:00|158676.5|158334.5|158563.7|158221.7|158972.8|158630.8|158406.7|158064.7|3269
1651010400000|2022-04-26 22:00:00|158562.9|158220.9|158685.3|158343.3|158729.8|158387.8|158516.4|158174.4|3728
1651014000000|2022-04-26 23:00:00|158687.9|158345.9|158675.5|158545.5|158763.6|158565.2|158591|158332.6|5085
1651017600000|2022-04-27 00:00:00|158680|158550|158734.8|158513|158822.3|158637.1|158644.6|158472.8|3774
1651021200000|2022-04-27 01:00:00|158740.8|158521.5|158642.6|158308.2|158829|158593.1|158518|158261.9|7857
1651024800000|2022-04-27 02:00:00|158643.5|158301.5|158520.6|158282|158689.4|158395|158485.6|158193.6|7306
1651028400000|2022-04-27 03:00:00|158526|158291.5|158547.3|158281.5|158602.4|158378.3|158474.5|158215.8|5885
1651032000000|2022-04-27 04:00:00|158544.9|158285.1|158554.2|158424.2|158684.7|158514.7|158474|158229.7|5782
1651035600000|2022-04-27 05:00:00|158543.8|158413.8|158357.6|158227.6|158567.6|158437.6|158148.8|158018.8|7117
1651039200000|2022-04-27 06:00:00|158360.5|158230.5|157798.4|157708.4|158676.5|158546.5|157762.7|157659|10374
1651042800000|2022-04-27 07:00:00|157786.2|157696.2|158576.4|158446.4|159670.1|159540.1|157748|157658|12375
1651046400000|2022-04-27 08:00:00|158579.2|158449.2|158778.7|158688.7|159234.5|159144.5|158482.6|158357.7|10924
1651050000000|2022-04-27 09:00:00|158778.2|158688.2|158886.5|158796.5|159040.9|158950.9|158387.8|158297.8|8299
1651053600000|2022-04-27 10:00:00|158886.9|158796.9|158837.4|158747.4|158983.3|158893.3|158577.3|158487.3|8825
1651057200000|2022-04-27 11:00:00|158839.7|158749.7|158946.5|158856.5|159426.7|159336.7|158775.3|158675.2|9521
1651060800000|2022-04-27 12:00:00|158944.7|158854.7|159528.4|159438.4|159646.6|159556.6|158866.3|158770|10447
1651064400000|2022-04-27 13:00:00|159529.5|159439.5|159291.1|159201.1|159590.2|159500.2|158958.8|158868.8|11197
1651068000000|2022-04-27 14:00:00|159292.2|159202.2|159696.3|159606.3|159745.5|159655.5|159253.5|159163.5|11055
1651071600000|2022-04-27 15:00:00|159698.3|159608.3|159621.4|159531.4|159948.2|159858.2|159471|159381|9500
1651075200000|2022-04-27 16:00:00|159617.7|159527.7|159306.3|159216.3|159674.8|159584.8|159262.7|159162|8849
1651078800000|2022-04-27 17:00:00|159304.4|159214.4|158882.5|158792.5|159531.8|159441.8|158876.8|158786.8|9713
1651082400000|2022-04-27 18:00:00|158879.9|158789.9|159384.8|159294.8|159470.6|159371.8|158833.5|158728|8396
1651086000000|2022-04-27 19:00:00|159384.9|159294.9|158960.3|158870.3|159404|159294.9|158940|158827.7|9737
1651089600000|2022-04-27 20:00:00|158957.1|158867.1|159176|158834|159176|159040.6|158686|158460|4858
1651093200000|2022-04-27 21:00:00|159184.2|158842.2|158983.9|158641.9|159188|158846|158817.6|158475.6|1938
1651096800000|2022-04-27 22:00:00|158947.6|158605.6|159171|158829|159188.3|158846.3|158750|158408|3666
1651100400000|2022-04-27 23:00:00|159171.5|158829.5|159145.9|158803.9|159178.8|158836.8|158975.7|158633.7|5087
1651104000000|2022-04-28 00:00:00|159138.8|158796.8|159100.8|158758.8|159297.2|158955.2|158903|158561|7461
1651107600000|2022-04-28 01:00:00|159184.5|158842.5|158935|158805|159184.5|158926.5|158887|158587.8|6051
1651111200000|2022-04-28 02:00:00|158935.7|158805.7|158927.5|158797.5|159171.3|159028.6|158892.3|158691|6655
1651114800000|2022-04-28 03:00:00|158926.5|158796.5|159763.7|159633.7|159779|159649|158715.8|158582.5|10544
1651118400000|2022-04-28 04:00:00|159763.6|159633.6|159331.8|159201.8|159773.3|159643.3|159222.3|159092.3|9065
1651122000000|2022-04-28 05:00:00|159331.9|159201.9|159695.7|159565.7|160097.5|159967.5|159319.9|159189.9|11575
1651125600000|2022-04-28 06:00:00|159693.5|159563.5|159396.2|159266.2|159789.9|159659.9|159165.3|159051.8|11178
1651129200000|2022-04-28 07:00:00|159396|159266|158576.3|158486.3|159657.6|159567.6|158504.9|158413.4|12123
1651132800000|2022-04-28 08:00:00|158582.6|158492.6|158927.2|158837.2|159059.8|158969.8|158567|158477|10434
1651136400000|2022-04-28 09:00:00|158926.4|158836.4|159144.4|159054.4|159174.2|159084.2|158503.5|158413.5|10675
1651140000000|2022-04-28 10:00:00|159144.3|159054.3|159351.3|159261.3|159463.9|159373.9|158894.4|158791.5|10111
1651143600000|2022-04-28 11:00:00|159350.2|159260.2|159577.8|159487.8|159697.9|159607.9|159030.5|158940.5|10182
1651147200000|2022-04-28 12:00:00|159577.4|159487.4|159909.2|159819.2|159959.2|159869.2|159434.2|159325.9|11604
1651150800000|2022-04-28 13:00:00|159913.7|159823.7|160048.1|159958.1|160184|160094|159524.2|159434.2|12175
1651154400000|2022-04-28 14:00:00|160049.5|159959.5|160902.5|160812.5|161382.3|161292.3|159918.8|159828.8|12074
1651158000000|2022-04-28 15:00:00|160895.3|160805.3|160717.1|160627.1|160907.2|160817.2|160403.9|160313.9|10692
1651161600000|2022-04-28 16:00:00|160717.7|160627.7|159792.6|159702.6|160749.6|160659.6|159718.8|159628.8|9894
1651165200000|2022-04-28 17:00:00|159794.4|159704.4|160226.7|160136.7|160378.9|160288.9|159645.9|159555.9|8682
1651168800000|2022-04-28 18:00:00|160226.9|160136.9|160330.2|160240.2|160403|160313|159989.4|159899.4|7831
1651172400000|2022-04-28 19:00:00|160330.3|160240.3|160241.9|160151.9|160405.7|160315.7|160164.3|160063.5|7378
1651176000000|2022-04-28 20:00:00|160247.1|160157.1|160485.4|160222.2|160541.8|160356.5|160247.1|160157.1|4176
1651179600000|2022-04-28 21:00:00|160489.4|160191.5|160329.4|159987.4|160508.7|160191.5|160325|159983|31
1651183200000|2022-04-28 22:00:00|159946.3|159604.3|159986.5|159644.5|160034.7|159692.7|159824.6|159482.6|1212
1651186800000|2022-04-28 23:00:00|159975.8|159633.8|160097.8|159755.8|160504.8|160162.8|159819.8|159477.8|5126
1651190400000|2022-04-29 00:00:00|159944.5|159602.5|159906.1|159776.1|160301|160115.8|159867|159525|4199
1651194000000|2022-04-29 01:00:00|159910.5|159780.5|159461.1|159331.1|159952.4|159783.6|159261.3|159082|7860
1651197600000|2022-04-29 02:00:00|159461.5|159331.5|159863.8|159733.8|159941.9|159774.9|159387.6|159212.7|6067
1651201200000|2022-04-29 03:00:00|159864.3|159734.3|159475.7|159345.7|159907.5|159757.1|159441.4|159311.4|7946
1651204800000|2022-04-29 04:00:00|159477.7|159347.7|159569.3|159439.3|160056.3|159926.3|159477.7|159347.7|9889
1651208400000|2022-04-29 05:00:00|159569.4|159439.4|158898.2|158768.2|159581.4|159451.4|158808.8|158678.8|11582
1651212000000|2022-04-29 06:00:00|158898.3|158768.3|158954.7|158864.7|159191.1|159061.1|158608.1|158490.2|11944
1651215600000|2022-04-29 07:00:00|158960.1|158870.1|158897.3|158807.3|159429.4|159339.4|158821.3|158731.3|11024
1651219200000|2022-04-29 08:00:00|158907.7|158817.7|158863.5|158773.5|159202.2|159112.2|158757.1|158667.1|9936
1651222800000|2022-04-29 09:00:00|158868.6|158778.6|159274.6|159184.6|159313|159223|158771.8|158681.8|10856
1651226400000|2022-04-29 10:00:00|159274.5|159184.5|159015.4|158925.4|159504.4|159414.4|158927.5|158837.5|10120
1651230000000|2022-04-29 11:00:00|159014.4|158924.4|158464.1|158256|159025.5|158935.5|158236.2|158144.9|10891
1651233600000|2022-04-29 12:00:00|158434.3|158304.3|157683.1|157593.1|158462.1|158332.1|157571.3|157481.3|12335
1651237200000|2022-04-29 13:00:00|157683.9|157593.9|157657.4|157527.4|158143.7|158053.7|157258.6|157128.6|12145
1651240800000|2022-04-29 14:00:00|157659.6|157529.6|158134.5|158044.5|158465|158375|157618.3|157519.5|12019
1651244400000|2022-04-29 15:00:00|158132|158042|157764.2|157674.2|158694.8|158598.8|157527.6|157417.5|11760
1651248000000|2022-04-29 16:00:00|157764.4|157674.4|157654.7|157564.7|158010.5|157920.5|157526.6|157412.5|9028
1651251600000|2022-04-29 17:00:00|157662.5|157572.5|157524.5|157434.5|157961.7|157857.8|157465.1|157375.1|9244
1651255200000|2022-04-29 18:00:00|157524.4|157434.4|157538.6|157408.6|157594.2|157499.5|157454.9|157352.7|8791
1651258800000|2022-04-29 19:00:00|157537.3|157407.3|157876.6|157746.6|158213.1|158095.3|157494.2|157380.8|9710
1651262400000|2022-04-29 20:00:00|157881.9|157751.9|158194.3|158064.3|158409.3|158135.2|157872.7|157742.7|3714
1651435200000|2022-05-01 20:00:00|158331|157939|158331|157939|158331|157939|158331|157939|1
1651438800000|2022-05-01 21:00:00|158306|157964|158191.3|157849.3|158306|157964|157981.9|157639.9|55
1651442400000|2022-05-01 22:00:00|158020.5|157678.5|158092.2|157750.2|158208.6|157866.6|157971|157629|1747
1651446000000|2022-05-01 23:00:00|158096.8|157754.8|158211.3|157952.3|158306.1|158087.1|158057.9|157715.9|7329
1651449600000|2022-05-02 00:00:00|158199.9|157945.2|158233.8|158103.8|158361.1|158245.2|157930.4|157690.8|9783
1651453200000|2022-05-02 01:00:00|158232.2|158102.2|158382.4|158252.4|158519.2|158381.9|158112.3|157982.3|9428
1651456800000|2022-05-02 02:00:00|158379.9|158249.9|158796.5|158666.5|159102.2|158876.7|158331|158155.2|7970
1651460400000|2022-05-02 03:00:00|158797.3|158667.3|158515.3|158385.3|158836|158674.4|158389.7|158259|9195
1651464000000|2022-05-02 04:00:00|158513.2|158383.2|158604.3|158474.3|158733.9|158581.8|158494.1|158341.5|7827
1651467600000|2022-05-02 05:00:00|158604.9|158474.9|158792.5|158662.5|158842.2|158689.3|158432.4|158302.4|8366
1651471200000|2022-05-02 06:00:00|158779.2|158649.2|158084.7|157954.7|158792.2|158662.2|158041.3|157911.3|9484
1651474800000|2022-05-02 07:00:00|158095|157965|158415.4|158285.4|158513.6|158401.9|157607.4|157487.9|10058
1651478400000|2022-05-02 08:00:00|158412.2|158282.2|158323.9|158193.9|158426.4|158315.4|158178.9|158071.2|10110
1651482000000|2022-05-02 09:00:00|158322.6|158192.6|158469.6|158379.6|158528.6|158417.3|158167.1|158059.8|8328
1651485600000|2022-05-02 10:00:00|158471|158381|158539.5|158449.5|158819.2|158728.2|158470.1|158372.6|7197
1651489200000|2022-05-02 11:00:00|158541.8|158451.8|159133.7|159043.7|159276.6|159186.6|158516.9|158403|8294
1651492800000|2022-05-02 12:00:00|159131.1|159041.1|159656.1|159566.1|159722.1|159632.1|158928.9|158838.9|9524
1651496400000|2022-05-02 13:00:00|159656.8|159566.8|160691.8|160349.8|160700.4|160358.4|159513.3|159423.3|9235
1651500000000|2022-05-02 14:00:00|160706.8|160364.8|160287.3|160197.3|162036.9|161922.7|159963.2|159855.9|11132
1651503600000|2022-05-02 15:00:00|160284.6|160194.6|160420.6|160290.6|160887.9|160757.9|160261.6|160155|10082
1651507200000|2022-05-02 16:00:00|160421.2|160291.2|161293.3|161163.3|161324.9|161220|160398|160286.9|8245
1651510800000|2022-05-02 17:00:00|161282.2|161152.2|161526.6|161396.6|161880.4|161750.4|161269.3|161150.2|8635
1651514400000|2022-05-02 18:00:00|161527.6|161397.6|161158.7|161028.7|161535.1|161405.1|161089.9|160959.9|8843
1651518000000|2022-05-02 19:00:00|161159|161029|160906.5|160776.5|161234.4|161104.4|160836.5|160706.5|8678
1651521600000|2022-05-02 20:00:00|160900.1|160770.1|161271.7|160929.7|161453.1|161111.1|160865.9|160753.5|5030
1651525200000|2022-05-02 21:00:00|161277.1|160935.1|161176.8|160834.8|161321.6|160979.6|161044.4|160702.4|1270
1651528800000|2022-05-02 22:00:00|161197.7|160855.7|161442.8|161100.8|161470.7|161128.7|161016.2|160674.2|2210
1651532400000|2022-05-02 23:00:00|161376.4|161034.4|161315.5|161090.3|161575.9|161233.9|161260.4|161031.5|4517
1651536000000|2022-05-03 00:00:00|161333.3|161069.1|160928.5|160798.5|161347.2|161145.8|160921.9|160744|6588
1651539600000|2022-05-03 01:00:00|160925.4|160795.4|160909.4|160779.4|161043.7|160884|160683.7|160514|8210
1651543200000|2022-05-03 02:00:00|160904|160774|160814.4|160684.4|161400.7|161222.2|160790.3|160660.3|7211
1651546800000|2022-05-03 03:00:00|160813.9|160683.9|160950.5|160820.5|161062.2|160870.9|160797.3|160612.6|6012
1651550400000|2022-05-03 04:00:00|160959.8|160829.8|161336.7|161206.7|161431.9|161217.8|160930.9|160766.7|6341
1651554000000|2022-05-03 05:00:00|161336.3|161206.3|161141|161011|161564.5|161434.5|160992|160796.4|8194
1651557600000|2022-05-03 06:00:00|161140.4|161010.4|161071.6|160941.6|161209.5|161079.5|160618.9|160524.9|8851
1651561200000|2022-05-03 07:00:00|161075.5|160945.5|160371.6|160281.6|161314.7|161209.5|160236.2|160146.2|9994
1651564800000|2022-05-03 08:00:00|160370.8|160280.8|160448.2|160358.2|160614.4|160524.4|160103.4|160013.4|8775
1651568400000|2022-05-03 09:00:00|160446.2|160356.2|159955.2|159865.2|160621.4|160531.4|159871.1|159781.1|7618
1651572000000|2022-05-03 10:00:00|159955.8|159865.8|160020.6|159930.6|160129.1|160039.1|159803.4|159713.4|7727
1651575600000|2022-05-03 11:00:00|160019.6|159929.6|159477.7|159387.7|160172.7|160082.7|159368.6|159278.6|8468
1651579200000|2022-05-03 12:00:00|159478.7|159388.7|158582|158492|159652.2|159562.2|158563.1|158473.1|9126
1651582800000|2022-05-03 13:00:00|158583.7|158493.7|158477.7|158238|158812.8|158722.8|158316.7|158216.9|9571
1651586400000|2022-05-03 14:00:00|158481.5|158241|158161|158071|158582.8|158492.8|157681.6|157586.4|10673
1651590000000|2022-05-03 15:00:00|158161.8|158071.8|158214.6|158124.6|158288.7|158198.7|157758|157668|8305
1651593600000|2022-05-03 16:00:00|158213.4|158123.4|158381.1|158291.1|158494.4|158404.4|158202.8|158112.8|6611
1651597200000|2022-05-03 17:00:00|158381.8|158291.8|157880.3|157790.3|158384.9|158294.9|157788.6|157698.6|6632
1651600800000|2022-05-03 18:00:00|157882.2|157792.2|157558.6|157468.6|158016.9|157926.9|157555.3|157465.3|7902
1651604400000|2022-05-03 19:00:00|157550.5|157460.5|157701.2|157611.2|157848.3|157724|157546.9|157456.9|7991
1651608000000|2022-05-03 20:00:00|157704.8|157614.8|157898.9|157660.3|158228|157886|157701.8|157496.9|3797
1651611600000|2022-05-03 21:00:00|157902.1|157660.5|158024.5|157682.5|158186.8|157844.8|157902.1|157660.5|1404
1651615200000|2022-05-03 22:00:00|158029.8|157687.8|158037.3|157695.3|158216.2|157874.2|158021.4|157679.4|4354
1651618800000|2022-05-03 23:00:00|158030.5|157688.5|157784|157654|158065.7|157723.7|157735.4|157468.4|5652
1651622400000|2022-05-04 00:00:00|157788.1|157658.1|157723.1|157514|157887|157664.6|157670.1|157452.9|4619
1651626000000|2022-05-04 01:00:00|157682.4|157552.4|157632.3|157502.3|157760.2|157568.7|157613.6|157432|5184
1651629600000|2022-05-04 02:00:00|157629.9|157499.9|157627.8|157497.8|157700.7|157562.8|157598.9|157438|3585
1651633200000|2022-05-04 03:00:00|157628.8|157498.8|157656.5|157526.5|157713.4|157555.1|157611.2|157471.4|3815
1651636800000|2022-05-04 04:00:00|157658.2|157528.2|157682|157552|157687|157557|157568.8|157451.7|3480
1651640400000|2022-05-04 05:00:00|157680.1|157550.1|157644.6|157514.6|157768.2|157638.2|157612.7|157482.7|3883
1651644000000|2022-05-04 06:00:00|157644.2|157514.2|157667.2|157577.2|158194.5|158104.5|157609.2|157479.2|6852
1651647600000|2022-05-04 07:00:00|157663.8|157573.8|158528.3|158438.3|158811.8|158721.8|157651.4|157561.4|8899
1651651200000|2022-05-04 08:00:00|158530.8|158440.8|158343.4|158253.4|158633.2|158543.2|158188.7|158098.7|7845
1651654800000|2022-05-04 09:00:00|158339.1|158249.1|158311.7|158221.7|158459.8|158369.8|158211.2|158121.2|6551
1651658400000|2022-05-04 10:00:00|158305.5|158215.5|158379.3|158289.3|158429|158339|158241.5|158151.5|6631
1651662000000|2022-05-04 11:00:00|158379.2|158289.2|158258.2|158168.2|158467.7|158377.7|158205.9|158115.9|6744
1651665600000|2022-05-04 12:00:00|158258.1|158168.1|157732.5|157642.5|158296.9|158189.7|157687.3|157597.3|8351
1651669200000|2022-05-04 13:00:00|157738|157648|158133.9|158003.9|158174.4|158084.4|157526.6|157436.6|9127
1651672800000|2022-05-04 14:00:00|158148.1|158018.1|158586.9|158496.9|158589.5|158499.5|158112.9|158005.8|9606
1651676400000|2022-05-04 15:00:00|158584.8|158494.8|157992.1|157902.1|158633.2|158543.2|157826.3|157736.3|8260
1651680000000|2022-05-04 16:00:00|157993.2|157903.2|157617.4|157527.4|158033.5|157943.5|157610.5|157520.5|5525
1651683600000|2022-05-04 17:00:00|157617.5|157527.5|157545.4|157203.4|157748.3|157658.3|157251.5|157063.5|6171
1651687200000|2022-05-04 18:00:00|157556.9|157214.9|155426.2|155214|158177.4|158029|154364.5|154190.3|13004
1651690800000|2022-05-04 19:00:00|155459.3|155251.3|154320.3|154190.3|155656.7|155526.7|154172.9|154042.9|13596
1651694400000|2022-05-04 20:00:00|154328.7|154198.7|154681.4|154339.4|154741.6|154557.7|154263.6|154133.6|7670
1651698000000|2022-05-04 21:00:00|154695.6|154353.6|154764.4|154422.4|154856.6|154514.6|154671.9|154329.9|1719
1651701600000|2022-05-04 22:00:00|154738.3|154396.3|154841.7|154499.7|154948.4|154606.4|154598.4|154256.4|3579
1651705200000|2022-05-04 23:00:00|154833.3|154491.3|154916.8|154690.7|154978.1|154753.9|154786.9|154444.9|4188
1651708800000|2022-05-05 00:00:00|154925|154666.7|154770.7|154558.7|154995.3|154827|154685.2|154505.8|8280
1651712400000|2022-05-05 01:00:00|154775.4|154557.1|154610.4|154480.4|154820.9|154618.7|154407.3|154277.3|11622
1651716000000|2022-05-05 02:00:00|154608.2|154478.2|154633.8|154503.8|154657.5|154527.5|154462.7|154281.1|9844
1651719600000|2022-05-05 03:00:00|154629.8|154499.8|154731.6|154522.6|154786.4|154584.9|154578.7|154448.7|6903
1651723200000|2022-05-05 04:00:00|154733.5|154527.8|154998.1|154868.1|155115.9|154950.4|154674.6|154511.3|6759
1651726800000|2022-05-05 05:00:00|154995|154865|155205.5|155075.5|155261|155136.9|154959.2|154784.6|6513
1651730400000|2022-05-05 06:00:00|155206.4|155076.4|155995.1|155905.1|156005.4|155915.4|155080.2|154970.3|10298
1651734000000|2022-05-05 07:00:00|155993.4|155903.4|155918|155828|156426.9|156322.1|155884.5|155774.4|11478
1651737600000|2022-05-05 08:00:00|155927.2|155837.2|156319.8|156229.8|156696.5|156597.3|155884.7|155794.7|11265
1651741200000|2022-05-05 09:00:00|156318.5|156228.5|156222.1|156132.1|156543.9|156453.9|156002|155912|9846
1651744800000|2022-05-05 10:00:00|156222.8|156132.8|156672.8|156542.8|156844.3|156742.4|155968.7|155878.7|8600
1651748400000|2022-05-05 11:00:00|156674.7|156544.7|157259.8|157169.8|157449.8|157359.8|156548.5|156423.4|10901
1651752000000|2022-05-05 12:00:00|157256.8|157166.8|156710.9|156620.9|157259.2|157169.2|156628.1|156440.5|10601
1651755600000|2022-05-05 13:00:00|156712.8|156622.8|158347.4|158257.4|158367.5|158267.5|156693.5|156603.5|11511
1651759200000|2022-05-05 14:00:00|158346.8|158256.8|159813.3|159723.3|160022.4|159901.8|158344.4|158254.4|13058
1651762800000|2022-05-05 15:00:00|159819.6|159729.6|160554.4|160424.4|160876.8|160746.8|159690|159600|11773
1651766400000|2022-05-05 16:00:00|160553.8|160423.8|160129.9|159999.9|160768.1|160638.1|160113.7|159983.7|11378
1651770000000|2022-05-05 17:00:00|160125.9|159995.9|160431.9|160301.9|160470.8|160340.8|159829.7|159699.7|9852
1651773600000|2022-05-05 18:00:00|160430.2|160300.2|160657.5|160527.5|160677.9|160587.9|160247.2|160117.2|10439
1651777200000|2022-05-05 19:00:00|160650.7|160520.7|160039.9|159909.9|160664.1|160534.1|159999.5|159869.5|10985
1651780800000|2022-05-05 20:00:00|160041.8|159911.8|160063.4|159721.4|160073.5|159931.2|159793.3|159600.4|4131
1651784400000|2022-05-05 21:00:00|160059.5|159717.5|160088.1|159746.1|160189.6|159847.6|159943.9|159601.9|1765
1651788000000|2022-05-05 22:00:00|160068.9|159726.9|160042.7|159700.7|160224.5|159882.5|159931.4|159589.4|2576
1651791600000|2022-05-05 23:00:00|160051|159709|160074|159775.7|160121.4|159833.8|159961.1|159619.1|5110
1651795200000|2022-05-06 00:00:00|160070.5|159785.9|160028.2|159898.2|160146.5|159952.3|159819.6|159610.3|8377
1651798800000|2022-05-06 01:00:00|160030.5|159900.5|160767.9|160637.9|160907|160777|159897.3|159730.5|11037
1651802400000|2022-05-06 02:00:00|160768.1|160638.1|160583.2|160453.2|160864.4|160711|160380.3|160271|9428
1651806000000|2022-05-06 03:00:00|160581.6|160451.6|160516.6|160386.6|160808.8|160656|160420.1|160290.1|8630
1651809600000|2022-05-06 04:00:00|160517.9|160387.9|160387.6|160257.6|160713.8|160565.1|160322.9|160188.7|7504
1651813200000|2022-05-06 05:00:00|160384.4|160254.4|160468.2|160338.2|160570.5|160440.5|160280.7|160150.7|8437
1651816800000|2022-05-06 06:00:00|160477.4|160347.4|160878.2|160788.2|160962.3|160832.3|160217.4|160107.4|10128
1651820400000|2022-05-06 07:00:00|160874.9|160784.9|161126.5|160996.5|161861.6|161731.6|160861.1|160771.1|12500
1651824000000|2022-05-06 08:00:00|161124|160994|160380.2|160250.2|161202.1|161098.8|159964.7|159834.7|12114
1651827600000|2022-05-06 09:00:00|160380.4|160250.4|160332.7|160202.7|160678.5|160571|160216.7|160086.7|10309
1651831200000|2022-05-06 10:00:00|160332|160202|160219|160089|160573.4|160443.4|160088.9|159972.4|10058
1651834800000|2022-05-06 11:00:00|160212.1|160082.1|160483.1|160353.1|160616.7|160499.8|160182.6|160074.6|10047
1651838400000|2022-05-06 12:00:00|160483.8|160353.8|160455.5|160325.5|160597.9|160443.1|158943.5|158813.5|11965
1651842000000|2022-05-06 13:00:00|160476.4|160346.4|160005.4|159875.4|160611|160481|159663.9|159533.9|12413
1651845600000|2022-05-06 14:00:00|160006.6|159876.6|159403.3|159313.3|160076|159986|159194|159080.9|13103
1651849200000|2022-05-06 15:00:00|159397.4|159307.4|160020.1|159930.1|160045.5|159939.7|159055.7|158957|11991
1651852800000|2022-05-06 16:00:00|160023.9|159933.9|159688.8|159558.8|160061.6|159937.4|159602.7|159472.7|9195
1651856400000|2022-05-06 17:00:00|159690.7|159560.7|160310.3|160220.3|160346|160241.9|159598.7|159468.7|9112
1651860000000|2022-05-06 18:00:00|160310.5|160220.5|160304.7|160174.7|160547|160417|159853.5|159723.5|7191
1651863600000|2022-05-06 19:00:00|160343|160213|159984|159854|160435.4|160306.5|159894.6|159764.6|7984
1651867200000|2022-05-06 20:00:00|159985.1|159855.1|160042.2|159700.2|160442.8|160258.6|159914.3|159578.6|9132
1652040000000|2022-05-08 20:00:00|160022|159630|160162|159765|160374.8|159977.8|160022|159630|98
1652043600000|2022-05-08 21:00:00|160368.6|159971.6|160233.3|159891.3|160734.4|160392.4|160196.5|159827|547
1652047200000|2022-05-08 22:00:00|160556.7|160214.7|160252.5|159910.5|160556.7|160214.7|160195.4|159853.4|1678
1652050800000|2022-05-08 23:00:00|160283.6|159941.6|160895.9|160605.8|160927.6|160702.7|160165.9|159823.9|7652
1652054400000|2022-05-09 00:00:00|160896.4|160606.4|160929.4|160799.4|161122.8|160929.7|160772|160595|10409
1652058000000|2022-05-09 01:00:00|160928.5|160798.5|161266.7|161040.7|161645.1|161497.8|160917.6|160749.3|12028
1652061600000|2022-05-09 02:00:00|161265.2|161043|161272.5|161142.5|161583.1|161388.8|161253|161042.5|10698
1652065200000|2022-05-09 03:00:00|161273.3|161143.3|161314.1|161184.1|161366.6|161187.3|160925.5|160688.1|8588
1652068800000|2022-05-09 04:00:00|161314|161184|161324.8|161194.8|161411.8|161240.5|161273.7|161069.8|3172
1652072400000|2022-05-09 05:00:00|161329.7|161199.7|161699.6|161569.6|161739.9|161628.9|161318.2|161149.6|10053
1652076000000|2022-05-09 06:00:00|161701.5|161571.5|161160.1|161030.1|161701.5|161571.5|161140.9|161025.5|8599
1652079600000|2022-05-09 07:00:00|161159.3|161029.3|161763.1|161673.1|161860.4|161730.4|160693.6|160577.3|10840
1652083200000|2022-05-09 08:00:00|161764|161674|161715.2|161585.2|162195.8|162065.8|161656.2|161547.3|11460
1652086800000|2022-05-09 09:00:00|161718.3|161588.3|161647.5|161517.5|161977.7|161847.7|161575.1|161463.4|9537
1652090400000|2022-05-09 10:00:00|161647.4|161517.4|162028.7|161938.7|162128|162023.6|161504|161403.3|9961
1652094000000|2022-05-09 11:00:00|162026.3|161936.3|162520.1|162390.1|162769.9|162656.9|162024.8|161914.6|9823
1652097600000|2022-05-09 12:00:00|162519|162389|162131.3|162041.3|162569.9|162475|161806.3|161701.2|11642
1652101200000|2022-05-09 13:00:00|162130.9|162040.9|162433.9|162303.9|162462|162356.1|161892.3|161787.2|11731
1652104800000|2022-05-09 14:00:00|162420.5|162290.5|162436|162346|162523.3|162413.2|162016.8|161886.8|11956
1652108400000|2022-05-09 15:00:00|162435.1|162345.1|161745.6|161615.6|162518.3|162397.6|161491.8|161361.8|11132
1652112000000|2022-05-09 16:00:00|161744|161614|161888.2|161758.2|161914.8|161784.8|160873.2|160743.2|9638
1652115600000|2022-05-09 17:00:00|161891.6|161761.6|162147.9|162017.9|162543.6|162413.6|161788.4|161658.4|10039
1652119200000|2022-05-09 18:00:00|162147.5|162017.5|162135.7|162005.7|162408.6|162278.6|162061.7|161931.7|8622
1652122800000|2022-05-09 19:00:00|162134.4|162004.4|162321.9|162191.9|162486.8|162356.8|161876.5|161740.6|10030
1652126400000|2022-05-09 20:00:00|162321|162191|162320.7|161978.7|162567.9|162360.5|162183.7|161917|5635
1652130000000|2022-05-09 21:00:00|162331.1|161989.1|162442|162100|162549.6|162207.6|162306.6|161964.6|1730
1652133600000|2022-05-09 22:00:00|162440.3|162098.3|162242.7|161900.7|162529.7|162187.7|162116.7|161774.7|3640
1652137200000|2022-05-09 23:00:00|162256.4|161914.4|162509.2|162194.5|162544.1|162251.1|162241.6|161899.6|5842
1652140800000|2022-05-10 00:00:00|162505.3|162188.9|162492.5|162362.5|162759.6|162602.6|162391.5|162166.9|10172
1652144400000|2022-05-10 01:00:00|162532.4|162319.1|162232.5|162102.5|162714.9|162553.1|162099.1|161990.3|12112
1652148000000|2022-05-10 02:00:00|162230.1|162100.1|161592.4|161462.4|162313.9|162152.2|161590.3|161412.5|9466
1652151600000|2022-05-10 03:00:00|161591.8|161461.8|161501.7|161371.7|161770|161609.7|161422.5|161301.8|9625
1652155200000|2022-05-10 04:00:00|161504.1|161374.1|161251.2|161121.2|161522.8|161392.8|161092.7|160962.7|7449
1652158800000|2022-05-10 05:00:00|161251.8|161121.8|161304.5|161174.5|161383.5|161241.3|161030.7|160900.7|7840
1652162400000|2022-05-10 06:00:00|161301|161171|160894.4|160804.4|161642.4|161512.4|160805.1|160715.1|10877
1652166000000|2022-05-10 07:00:00|160892.5|160802.5|161600.3|161510.3|161604.5|161514.5|160847.2|160757.2|12287
1652169600000|2022-05-10 08:00:00|161598.2|161508.2|161114.4|161024.4|161621.7|161531.7|161096.7|161006.7|10631
1652173200000|2022-05-10 09:00:00|161112.9|161022.9|161209.9|161119.9|161231|161141|160599.5|160509.5|10886
1652176800000|2022-05-10 10:00:00|161211|161121|161291.6|161201.6|161476.2|161376.7|160941.1|160851.1|9742
1652180400000|2022-05-10 11:00:00|161287.3|161197.3|161411|161321|161587.1|161497.1|161220.6|161130.6|8954
1652184000000|2022-05-10 12:00:00|161412.8|161322.8|161162.7|161072.7|161478.2|161388.2|160952.4|160862.4|10315
1652187600000|2022-05-10 13:00:00|161162.5|161072.5|160922.5|160832.5|161222.9|161132.9|160723.7|160633.7|12004
1652191200000|2022-05-10 14:00:00|160918.7|160828.7|161607.1|161517.1|161620.4|161530.4|160857.8|160767.8|11616
1652194800000|2022-05-10 15:00:00|161612.1|161522.1|161807|161717|161965.2|161875.2|161400.4|161284.5|11889
1652198400000|2022-05-10 16:00:00|161808.6|161718.6|161524.1|161394.1|161882.1|161792.1|161396.3|161306.3|10754
1652202000000|2022-05-10 17:00:00|161530.6|161400.6|161058.5|160928.5|161870.8|161780.8|161049.2|160924.1|11068
1652205600000|2022-05-10 18:00:00|161055.7|160925.7|161357.1|161267.1|161435.9|161323|161008.5|160887.5|9974
1652209200000|2022-05-10 19:00:00|161357|161267|161380.7|161250.7|161447.2|161357.2|161282.6|161174|3174
1652212800000|2022-05-10 20:00:00|161223.4|161093.4|161430.1|161107.9|161503.8|161324.7|161212.9|161086.1|4509
1652216400000|2022-05-10 21:00:00|161443.6|161101.6|161667.2|161325.2|161715.9|161373.9|161430.4|161088.4|1101
1652220000000|2022-05-10 22:00:00|161617.9|161275.9|161460.3|161118.3|161631.2|161289.2|161391.8|161049.8|335
1652223600000|2022-05-10 23:00:00|161458.8|161116.8|161588.7|161246.7|161613.5|161271.5|161376.9|161034.9|1252
1652227200000|2022-05-11 00:00:00|161597.1|161255.1|161148.3|161018.3|161704.5|161362.5|161090.8|160942.4|8614
1652230800000|2022-05-11 01:00:00|161148.6|161018.6|160917.2|160787.2|161277.2|161113.1|160828.7|160631.7|7924
1652234400000|2022-05-11 02:00:00|160914|160784|160935.8|160805.8|161007|160861.3|160775.9|160622.1|8032
1652238000000|2022-05-11 03:00:00|160951.9|160821.9|160967|160837|161112.2|160953.5|160909.7|160758.5|6277
1652241600000|2022-05-11 04:00:00|160967.1|160837.1|160912.5|160782.5|161072.5|160942.5|160869.5|160698.6|7106
1652245200000|2022-05-11 05:00:00|160916|160786|160842|160712|160978.8|160870.3|160790.2|160641.6|8031
1652248800000|2022-05-11 06:00:00|160846.8|160716.8|160843.4|160753.4|161126.6|161007.2|160670.6|160580.6|9008
1652252400000|2022-05-11 07:00:00|160847.5|160757.5|160675.7|160585.7|160848.9|160758.9|160329.8|160239.8|10772
1652256000000|2022-05-11 08:00:00|160676.4|160586.4|160182.5|160092.5|161102.1|160985|160114.6|160008.6|9739
1652259600000|2022-05-11 09:00:00|160182.2|160092.2|160102|160012|160234.8|160144.8|159905.7|159815.7|9510
1652263200000|2022-05-11 10:00:00|160100.8|160010.8|160192.3|160062.3|160455.1|160365.1|159980.1|159890.1|9269
1652266800000|2022-05-11 11:00:00|160171.3|160081.3|160416.5|160326.5|160489.7|160399.7|160066.4|159976.4|9378
1652270400000|2022-05-11 12:00:00|160416.9|160326.9|161738.6|161608.6|162134|161797.7|160209.2|159867.2|12328
1652274000000|2022-05-11 13:00:00|161739.4|161609.4|160458.6|160328.6|161860.4|161730.4|160141.3|160011.3|12674
1652277600000|2022-05-11 14:00:00|160467.5|160337.5|160685|160555|160923.4|160800.2|160324.1|160194.1|13359
1652281200000|2022-05-11 15:00:00|160684.1|160554.1|160594.5|160464.5|160864.6|160743.6|160445.4|160329.4|11907
1652284800000|2022-05-11 16:00:00|160596.5|160466.5|161038.5|160908.5|161072|160948.4|160500.5|160386.1|9780
1652288400000|2022-05-11 17:00:00|161039.8|160909.8|161335.8|161205.8|161401|161271.1|160914.5|160784.5|9752
1652292000000|2022-05-11 18:00:00|161342|161212|160641.5|160511.5|161349.3|161219.3|160445.5|160308|10259
1652295600000|2022-05-11 19:00:00|160659|160529|161193.4|161063.4|161228.1|161098.1|160577.2|160447.2|10192
1652299200000|2022-05-11 20:00:00|161189.5|161059.5|161041.2|160699.2|161466.6|161295|160944.4|160602.4|5343
1652302800000|2022-05-11 21:00:00|160934.3|160592.3|161047.7|160705.7|161060.7|160718.7|160774.8|160432.8|1286
1652306400000|2022-05-11 22:00:00|161082.3|160740.3|161057.3|160715.3|161082.3|160740.3|161057.3|160715.3|3
1652310000000|2022-05-11 23:00:00|161065.9|160723.9|161139.2|160797.2|161308.4|160966.4|160970|160628|601
1652313600000|2022-05-12 00:00:00|161172.9|160830.9|161101.7|160971.7|161611|161390.2|160918.7|160711.6|7405
1652317200000|2022-05-12 01:00:00|161102.2|160972.2|160946.9|160729.4|161234.6|161025.8|160647.2|160481.4|11215
1652320800000|2022-05-12 02:00:00|160939.6|160739|161281.1|161151.1|161431.7|161272.7|160753.9|160578.5|10518
1652324400000|2022-05-12 03:00:00|161270.4|161140.4|161442.1|161312.1|161557.5|161359.2|161262.1|161085.7|8116
1652328000000|2022-05-12 04:00:00|161441.1|161311.1|161973.2|161843.2|162071|161863.5|161424.9|161249.3|7210
1652331600000|2022-05-12 05:00:00|161977.7|161847.7|162469|162339|162508.7|162398.4|161860.1|161729.1|9926
1652335200000|2022-05-12 06:00:00|162470.1|162340.1|161825.8|161695.8|162514.1|162384.1|161553.1|161441.7|10362
1652338800000|2022-05-12 07:00:00|161829.1|161699.1|161898.8|161768.8|162454.7|162361.4|161595.3|161501.5|12356
1652342400000|2022-05-12 08:00:00|161874.8|161784.8|162265.3|162175.3|162562.9|162472.9|161824.9|161734.9|11207
1652346000000|2022-05-12 09:00:00|162266|162176|162495.6|162405.6|162728.3|162638.3|162237.2|162147.2|9626
1652349600000|2022-05-12 10:00:00|162498|162408|162092.7|161962.7|162499.3|162409.3|162061.6|161960.9|8487
1652353200000|2022-05-12 11:00:00|162095.4|161965.4|162565.3|162475.3|162678.6|162588.6|161994.2|161904.2|10977
1652356800000|2022-05-12 12:00:00|162562.3|162472.3|161879|161789|162567.5|162477.5|161518.9|161428.9|11587
1652360400000|2022-05-12 13:00:00|161900.7|161810.7|161607|161517|162209.4|162119.4|161472.4|161382.4|11947
1652364000000|2022-05-12 14:00:00|161613.7|161523.7|160848|160758|161798.3|161708.3|160830|160740|12176
1652367600000|2022-05-12 15:00:00|160844.4|160754.4|161499.5|161369.5|161695|161565|160707.6|160617.6|10893
1652371200000|2022-05-12 16:00:00|161481.3|161391.3|161116.5|160986.5|161608|161514.7|160942.9|160852.9|9035
1652374800000|2022-05-12 17:00:00|161117.5|160987.5|161384.3|161294.3|161523.5|161415.2|161092.2|160970.4|7488
1652378400000|2022-05-12 18:00:00|161381.9|161291.9|161619.3|161529.3|161632.1|161542.1|161211.6|161108.1|7409
1652382000000|2022-05-12 19:00:00|161620.5|161530.5|160852|160762|161623.8|161533.8|160826.4|160736.4|8309
1652385600000|2022-05-12 20:00:00|160849.3|160759.3|161103.7|160761.7|161261.4|160919.4|160792.3|160645|6476
1652389200000|2022-05-12 21:00:00|161144.8|160802.8|161162.5|160820.5|161297.1|160955.1|161015.5|160673.5|1017
1652392800000|2022-05-12 22:00:00|161246.5|160904.5|161202.8|160860.8|161353.6|161011.6|161126.5|160784.5|1955
1652396400000|2022-05-12 23:00:00|161223.7|160881.7|160943.5|160601.5|161313.6|160971.6|160894.2|160566.6|3503
1652400000000|2022-05-13 00:00:00|160937.2|160595.2|160531.9|160315.7|161042.8|160700.8|160164.5|160005|8994
1652403600000|2022-05-13 01:00:00|160533.8|160313.7|160551.6|160344.5|160640|160455.3|160229.7|160028.5|10404
1652407200000|2022-05-13 02:00:00|160551.8|160344.8|160314.6|160184.6|160559.9|160387.5|160286.6|160085.1|10684
1652410800000|2022-05-13 03:00:00|160305|160175|160243.2|160113.2|160396.2|160216|159934.9|159786.9|10590
1652414400000|2022-05-13 04:00:00|160243.6|160113.6|160192.3|160062.3|160565.6|160417|160179.7|160049.7|10795
1652418000000|2022-05-13 05:00:00|160191|160061|159979.6|159849.6|160247.3|160085.7|159859.6|159739.2|8181
1652421600000|2022-05-13 06:00:00|159987.7|159857.7|160380.8|160290.8|160538.5|160437.3|159970.9|159857.7|10864
1652425200000|2022-05-13 07:00:00|160380.9|160290.9|160185.2|160095.2|160548.7|160458.7|159855.9|159749.4|11090
1652428800000|2022-05-13 08:00:00|160184.3|160094.3|160626.9|160536.9|160881.8|160791.8|160026.9|159936.9|9519
1652432400000|2022-05-13 09:00:00|160627.1|160537.1|160954|160864|161070.6|160980.6|160496.4|160406.4|9186
1652436000000|2022-05-13 10:00:00|160953.3|160863.3|161008.1|160918.1|161208.2|161118.2|160917.6|160827.6|8897
1652439600000|2022-05-13 11:00:00|161008.6|160918.6|161317.3|161227.3|161388.9|161298.9|160901.7|160811.7|7919
1652443200000|2022-05-13 12:00:00|161319.1|161229.1|162304.9|162214.9|162385.8|162295.8|161273.6|161183.6|9046
1652446800000|2022-05-13 13:00:00|162306|162216|162674.3|162544.3|162933.1|162843.1|162097.6|162007.6|11828
1652450400000|2022-05-13 14:00:00|162670.8|162540.8|161880.3|161790.3|162827.7|162612.9|161577.2|161487.2|12725
1652454000000|2022-05-13 15:00:00|161880.7|161790.7|161663.3|161573.3|161905.2|161815.2|161487.7|161397.7|9122
1652457600000|2022-05-13 16:00:00|161662.6|161572.6|161783.8|161693.8|161952.8|161843.7|161510.7|161420.7|5387
1652461200000|2022-05-13 17:00:00|161781.3|161691.3|162067.1|161937.1|162069.4|161967.3|161624|161518.6|7090
1652464800000|2022-05-13 18:00:00|162074.7|161944.7|161859.6|161729.6|162290.1|162185.3|161845.8|161719.2|4773
1652468400000|2022-05-13 19:00:00|161861.9|161731.9|161734.4|161604.4|161944|161854|161656.5|161526.5|7584
1652472000000|2022-05-13 20:00:00|161731.5|161601.5|161839.3|161497.3|162058.9|161906.9|161730.2|161424.3|5803
1652644800000|2022-05-15 20:00:00|162267.1|161870.1|162265.2|161868.2|162267.1|161870.1|162265.1|161868.1|9
1652648400000|2022-05-15 21:00:00|162240.2|161893.2|161829.6|161487.6|162240.2|161893.2|161681.2|161339.2|363
1652652000000|2022-05-15 22:00:00|161822.1|161480.1|161686.2|161344.2|161846.9|161504.9|161679|161337|1286
1652655600000|2022-05-15 23:00:00|161699.2|161357.2|161774.6|161432.6|161949|161607|161639.4|161297.4|3677
1652659200000|2022-05-16 00:00:00|161773.7|161431.7|161707.4|161498.8|161867.7|161694.7|161651.9|161371.9|7861
1652662800000|2022-05-16 01:00:00|161667.1|161537.1|162105.8|161975.8|162286.7|162123.6|161503.6|161303.6|10564
1652666400000|2022-05-16 02:00:00|162107|161977|162533.6|162403.6|162622.6|162454.7|162103.2|161973.2|10536
1652670000000|2022-05-16 03:00:00|162532.7|162402.7|162513.2|162383.2|162830.9|162700.9|162445.3|162315.3|9496
1652673600000|2022-05-16 04:00:00|162513.6|162383.6|162264.2|162134.2|162553|162383.6|162198.4|162068.4|6658
1652677200000|2022-05-16 05:00:00|162262.1|162132.1|161995.7|161865.7|162262.1|162132.1|161775.4|161643.4|8129
1652680800000|2022-05-16 06:00:00|161991.9|161861.9|162950.8|162860.8|163182.5|163081.3|161914|161784|10625
1652684400000|2022-05-16 07:00:00|162944.5|162854.5|162957.6|162867.6|163289|163199|162610.7|162520.7|10959
1652688000000|2022-05-16 08:00:00|162957.4|162867.4|162293.3|162203.3|162963.2|162873.2|162087.1|161997.1|9561
1652691600000|2022-05-16 09:00:00|162293.6|162203.6|163053.4|162963.4|163057.6|162967.6|162195.7|162105.7|8367
1652695200000|2022-05-16 10:00:00|163053.8|162963.8|162605.4|162515.4|163060.9|162970.9|162555.4|162465.4|8665
1652698800000|2022-05-16 11:00:00|162605.2|162515.2|162568.5|162478.5|162814.4|162724.4|162538.4|162448.4|8505
1652702400000|2022-05-16 12:00:00|162567.9|162477.9|162330.7|162240.7|162630.9|162540.9|162224.3|162134.3|9127
1652706000000|2022-05-16 13:00:00|162329.4|162239.4|162354.6|162264.6|162488.9|162398.9|161928.5|161838.5|11484
1652709600000|2022-05-16 14:00:00|162355.8|162265.8|162283.7|162193.7|162479.3|162389.3|161783.3|161693.3|11559
1652713200000|2022-05-16 15:00:00|162283.2|162193.2|162000.5|161910.5|162305.9|162215.9|161954.5|161864.5|10069
1652716800000|2022-05-16 16:00:00|162000.1|161910.1|162115.4|162025.4|162341.2|162251.2|161961.2|161871.2|7586
1652720400000|2022-05-16 17:00:00|162114.2|162024.2|161898.9|161808.9|162155.9|162065.9|161888.3|161787|6136
1652724000000|2022-05-16 18:00:00|161900|161810|161583.8|161493.8|161948.8|161832.1|161544.5|161454.5|6837
1652727600000|2022-05-16 19:00:00|161582.9|161492.9|161537.6|161407.6|161732.5|161602.5|161335.8|161210.9|5748
1652731200000|2022-05-16 20:00:00|161538.2|161408.2|161599.7|161257.7|161816.5|161601.4|161475.2|161257.7|4537
1652734800000|2022-05-16 21:00:00|161627.7|161285.7|162020.3|161678.3|162201.1|161859.1|161627.7|161285.7|2199
1652738400000|2022-05-16 22:00:00|162031.6|161689.6|161946.6|161604.6|162117.9|161775.9|161775.7|161433.7|1893
1652742000000|2022-05-16 23:00:00|161945|161603|161627.6|161497.6|162105.6|161763.6|161593.4|161364.8|7907
1652745600000|2022-05-17 00:00:00|161690.7|161479.6|161580.6|161450.6|161709.7|161532|161317.5|161147.9|9451
1652749200000|2022-05-17 01:00:00|161583.3|161453.3|161295|161165|161717.1|161539.2|161284.1|161127.5|7918
1652752800000|2022-05-17 02:00:00|161301.5|161171.5|161416.4|161286.4|161548.9|161344.7|161281.8|161132.7|5965
1652756400000|2022-05-17 03:00:00|161417.2|161287.2|161364.9|161234.9|161514.8|161326.6|161295.5|161099|5514
1652760000000|2022-05-17 04:00:00|161364.8|161234.8|161348.4|161218.4|161489|161309.4|161330.4|161176.5|5257
1652763600000|2022-05-17 05:00:00|161344.4|161214.4|160426.1|160296.1|161362.6|161232.6|160397.6|160267.6|8180
1652767200000|2022-05-17 06:00:00|160422.4|160292.4|160354.4|160264.4|160837.5|160707.5|160340|160250|8938
1652770800000|2022-05-17 07:00:00|160354.6|160264.6|160935.9|160805.9|161039.8|160949.8|160341.3|160251.3|9728
1652774400000|2022-05-17 08:00:00|160932.6|160802.6|160479.4|160389.4|160975.5|160867.9|160349.3|160257.2|10201
1652778000000|2022-05-17 09:00:00|160480|160390|160717|160627|160852.6|160762.6|160339.9|160249.9|9678
1652781600000|2022-05-17 10:00:00|160717.5|160627.5|160532.9|160442.9|160813.4|160717.1|160457.5|160367.5|9771
1652785200000|2022-05-17 11:00:00|160531|160441|160039.1|159949.1|160674.5|160584.5|159847.4|159757.4|9512
1652788800000|2022-05-17 12:00:00|160043.7|159953.7|159490.7|159400.7|160169.8|160079.8|159351.5|159106.3|10469
1652792400000|2022-05-17 13:00:00|159495.7|159405.7|159318.6|159228.6|159644.3|159554.3|159318.6|159215.5|10393
1652796000000|2022-05-17 14:00:00|159323.4|159233.4|159589.6|159499.6|159650.1|159560.1|159079.7|158989.7|10973
1652799600000|2022-05-17 15:00:00|159589.8|159499.8|159358.1|159268.1|159589.8|159499.8|159263.4|159173.4|8758
1652803200000|2022-05-17 16:00:00|159357.8|159267.8|159300.6|159210.6|159522.7|159432.7|159192.6|159097.4|7367
1652806800000|2022-05-17 17:00:00|159301.4|159211.4|159110.5|159020.5|159390.1|159277.1|159087.4|158994.4|5502
1652810400000|2022-05-17 18:00:00|159108.5|159018.5|159629.5|159499.5|159935.3|159805.3|158957.1|158827.1|11134
1652814000000|2022-05-17 19:00:00|159620.8|159490.8|159165.3|159075.3|159647.9|159522.9|159165.3|159074.6|8712
1652817600000|2022-05-17 20:00:00|159159.6|159069.6|159175.7|159045.7|159282|159151.2|159092|158938.8|4283
1652821200000|2022-05-17 21:00:00|159292.6|158993|159289.1|158947.1|159498.3|159156.3|159195.4|158897.2|2209
1652824800000|2022-05-17 22:00:00|159281.6|158939.6|159338.7|158996.7|159681.1|159339.1|159234|158892|2239
1652828400000|2022-05-17 23:00:00|159347.2|159005.2|159247.1|159002.6|159347.2|159096.7|159175.2|158898.5|4042
1652832000000|2022-05-18 00:00:00|159254.3|158984.2|159071.8|158941.8|159355.1|159157.7|158929.5|158761.8|7929
1652835600000|2022-05-18 01:00:00|159069.7|158939.7|159567.7|159437.7|159586|159456|159041.4|158911.4|8766
1652839200000|2022-05-18 02:00:00|159564.6|159434.6|159587.5|159457.5|159656|159526|159358.3|159181|7834
1652842800000|2022-05-18 03:00:00|159588.6|159458.6|159680.3|159550.3|159800.9|159686.2|159588.6|159458.6|8071
1652846400000|2022-05-18 04:00:00|159684.7|159554.7|159732.2|159602.2|159809.7|159679.7|159483.6|159353.6|7109
1652850000000|2022-05-18 05:00:00|159732.1|159602.1|159306.3|159176.3|159746.7|159616.7|159249|159065|6000
1652853600000|2022-05-18 06:00:00|159294.7|159164.7|159840.4|159710.4|160008.3|159878.3|159123.7|158993.7|8084
1652857200000|2022-05-18 07:00:00|159827|159697|160002|159785.3|160110.8|159991.1|159709.2|159598|9214
1652860800000|2022-05-18 08:00:00|159995.9|159795.7|159727.1|159637.1|160007.6|159845.3|159458.4|159368.4|9028
1652864400000|2022-05-18 09:00:00|159726.8|159636.8|159280.3|159190.3|159830|159740|159260.3|159170.3|8787
1652868000000|2022-05-18 10:00:00|159280.6|159190.6|159269.2|159139.2|159384.6|159280.7|158881.2|158791.2|8637
1652871600000|2022-05-18 11:00:00|159271|159141|159140.6|159050.6|159387.4|159297.4|159055|158965|8627
1652875200000|2022-05-18 12:00:00|159139.1|159049.1|159177.7|159087.7|159324.2|159234.2|159002.8|158912.8|9602
1652878800000|2022-05-18 13:00:00|159177.8|159087.8|159358.6|159268.6|159423.7|159333.7|158924.8|158834.8|10792
1652882400000|2022-05-18 14:00:00|159353.1|159263.1|159880.3|159790.3|159901|159811|159294.3|159204.3|11025
1652886000000|2022-05-18 15:00:00|159880.8|159790.8|159965|159875|160085.9|159995.9|159743.6|159652|9574
1652889600000|2022-05-18 16:00:00|159957.3|159867.3|160209.6|160119.6|160333.4|160238.8|159889.2|159799.2|7434
1652893200000|2022-05-18 17:00:00|160208|160118|160377.4|160287.4|160432.9|160325.5|160200.1|160094.5|6949
1652896800000|2022-05-18 18:00:00|160386.6|160296.6|160664.8|160574.8|160681.2|160574.8|160200.7|160075.2|8033
1652900400000|2022-05-18 19:00:00|160657.9|160567.9|160714.7|160584.7|160842.4|160712.4|160414.6|160302|8730
1652904000000|2022-05-18 20:00:00|160714.6|160584.6|160687.9|160345.9|161106.2|160987.6|160529.3|160187.3|6605
1652907600000|2022-05-18 21:00:00|160807.9|160465.9|160921.5|160579.5|161046.2|160704.2|160797.6|160455.6|2183
1652911200000|2022-05-18 22:00:00|160913.2|160571.2|160779.8|160437.8|161090.5|160748.5|160736.7|160398|2502
1652914800000|2022-05-18 23:00:00|160759.1|160417.1|160952|160610|160995.1|160655|160723.1|160398.1|3573
1652918400000|2022-05-19 00:00:00|160953.9|160611.9|160455.5|160325.5|160955.7|160673.9|160339.3|160209.3|9714
1652922000000|2022-05-19 01:00:00|160459.9|160329.9|160641.1|160511.1|160846.6|160738.1|160381.4|160251.4|10268
1652925600000|2022-05-19 02:00:00|160641.5|160511.5|160333.8|160203.8|160701.8|160536.7|160315.2|160185.2|8776
1652929200000|2022-05-19 03:00:00|160328.9|160198.9|159790.7|159660.7|160361|160231|159725.1|159555.6|9027
1652932800000|2022-05-19 04:00:00|159790.6|159660.6|159897|159767|159946.6|159816.6|159694.8|159585.6|7223
1652936400000|2022-05-19 05:00:00|159909.4|159779.4|160467.6|160337.6|160468.6|160338.6|159826|159696|9457
1652940000000|2022-05-19 06:00:00|160471.7|160341.7|160513.7|160383.7|160783|160637.4|160180.7|160050.7|10242
1652943600000|2022-05-19 07:00:00|160514.7|160384.7|160384.3|160294.3|160922.2|160803.6|160357.4|160267.4|11307
1652947200000|2022-05-19 08:00:00|160389.9|160299.9|160413|160323|160741.2|160651.2|160188|160098|10440
1652950800000|2022-05-19 09:00:00|160412.4|160322.4|160116.2|160026.2|160571.3|160481.3|160089.2|159999.2|10445
1652954400000|2022-05-19 10:00:00|160112.9|160022.9|159762.1|159632.1|160267.1|160177.1|159667|159555.5|10414
1652958000000|2022-05-19 11:00:00|159763.4|159633.4|159699.3|159609.3|159956.4|159866.4|159669|159553.4|9654
1652961600000|2022-05-19 12:00:00|159697.9|159607.9|159353.6|159223.6|160202.3|159926.7|159211.2|159121.2|10839
1652965200000|2022-05-19 13:00:00|159352.8|159222.8|158182.6|158052.6|159352.8|159222.8|157731.6|157617.6|12772
1652968800000|2022-05-19 14:00:00|158185.7|158055.7|158627.6|158497.6|158816.6|158689.3|157921|157791|13330
1652972400000|2022-05-19 15:00:00|158631.8|158501.8|158509|158379|158967.8|158877.8|158310.7|158180.7|11287
1652976000000|2022-05-19 16:00:00|158509.3|158379.3|158520.9|158390.9|158905.5|158775.5|158500.1|158370.1|9515
1652979600000|2022-05-19 17:00:00|158522.4|158392.4|158105.8|157975.8|158756.1|158626.1|158062.8|157932.8|9588
1652983200000|2022-05-19 18:00:00|158106.3|157976.3|158403.8|158273.8|158520|158390|157992.5|157862.5|8162
1652986800000|2022-05-19 19:00:00|158404|158274|158428|158298|158594.3|158464.3|158272.7|158142.7|8647
1652990400000|2022-05-19 20:00:00|158427.8|158297.8|158482.1|158140.1|159064.3|158752.8|158379.6|158037.6|6912
1652994000000|2022-05-19 21:00:00|158475.8|158133.8|158482.4|158140.4|158648.6|158306.6|158422.1|158080.1|1872
1652997600000|2022-05-19 22:00:00|158626.9|158284.9|158480.4|158138.4|158626.9|158284.9|158397.8|158055.8|2882
1653001200000|2022-05-19 23:00:00|158486.1|158144.1|158494|158250.2|158687.7|158345.7|158396.2|158071.7|6046
1653004800000|2022-05-20 00:00:00|158495.7|158247.3|158632.9|158502.9|158701.2|158538.5|158279.2|158074.6|8758
1653008400000|2022-05-20 01:00:00|158634.6|158504.6|158552.4|158326.4|158676.6|158531.5|158339.4|158206|8442
1653012000000|2022-05-20 02:00:00|158557.5|158308.7|158954.5|158824.5|159094.1|158930.2|158499|158303.3|8436
1653015600000|2022-05-20 03:00:00|158955|158825|158896.7|158766.7|158969.1|158839.1|158842.6|158623|4851
1653019200000|2022-05-20 04:00:00|158887.6|158757.6|158747.5|158617.5|158954.6|158776.6|158642.9|158438.9|6809
1653022800000|2022-05-20 05:00:00|158745|158615|158277.2|158147.2|158818|158685.2|158119.4|157989.4|9004
1653026400000|2022-05-20 06:00:00|158277.4|158147.4|158476.8|158346.8|158659|158529|158219.3|158089.3|10386
1653030000000|2022-05-20 07:00:00|158475.3|158345.3|158586.2|158496.2|158601.7|158498.9|158117.3|158027.3|9924
1653033600000|2022-05-20 08:00:00|158593.8|158503.8|158528.8|158438.8|158688|158598|158400.6|158299.2|9573
1653037200000|2022-05-20 09:00:00|158527.8|158437.8|158592.6|158502.6|158866.2|158776.2|158527.8|158437.8|8584
1653040800000|2022-05-20 10:00:00|158592.9|158502.9|158386.5|158296.5|158696.4|158606.4|158379.1|158289.1|8292
1653044400000|2022-05-20 11:00:00|158384.8|158294.8|158109.8|158019.8|158702.9|158612.9|157996.5|157877.8|9232
1653048000000|2022-05-20 12:00:00|158114.9|158024.9|158494.3|158364.3|158552.1|158462.1|158028.2|157938.2|10579
1653051600000|2022-05-20 13:00:00|158497.2|158367.2|158467.8|158377.8|158625.2|158535.2|158233.5|158140|11475
1653055200000|2022-05-20 14:00:00|158465.9|158375.9|158922.6|158832.6|158936.4|158846.4|158360.8|158270.8|11982
1653058800000|2022-05-20 15:00:00|158924|158834|158656.8|158566.8|159101.4|159011.4|158537.1|158431.1|10863
1653062400000|2022-05-20 16:00:00|158655.8|158565.8|159404.4|159274.4|159471.9|159341.9|158651.6|158539.2|8722
1653066000000|2022-05-20 17:00:00|159406.5|159276.5|159004.1|158874.1|159468.3|159357.3|158950.9|158845.4|7780
1653069600000|2022-05-20 18:00:00|159003.3|158873.3|158976.5|158846.5|159502.5|159388.8|158878.5|158760.4|8489
1653073200000|2022-05-20 19:00:00|158975.9|158845.9|158702.9|158572.9|159142.2|159027.2|158508|158378|8459
1653076800000|2022-05-20 20:00:00|158703.5|158573.5|158715.4|158373.4|158964.7|158808.6|158306.1|158022.8|5505
1653249600000|2022-05-22 20:00:00|158620.9|158228.9|158620.9|158228.9|158620.9|158228.9|158620.9|158228.9|1
1653253200000|2022-05-22 21:00:00|158595.9|158253.9|158826|158484|158970.1|158628.1|158595.9|158253.9|13
1653256800000|2022-05-22 22:00:00|158934.7|158592.7|158734.8|158392.8|158934.7|158592.7|158705.9|158363.9|13
1653260400000|2022-05-22 23:00:00|158722.1|158380.1|158837.5|158495.5|158921.9|158579.9|158661|158319|1844
1653264000000|2022-05-23 00:00:00|158838.1|158496.1|158101|157887.3|158999.9|158670.6|157915.3|157748.3|9123
1653267600000|2022-05-23 01:00:00|158094.6|157891.6|157889.1|157759.1|158116.3|157946.2|157829.3|157674.8|9087
1653271200000|2022-05-23 02:00:00|157889.9|157759.9|157904.9|157774.9|158309.4|158093.1|157862.4|157695|8393
1653274800000|2022-05-23 03:00:00|157905.2|157775.2|157964.2|157834.2|158174.5|158020.5|157883.2|157718|6760
1653278400000|2022-05-23 04:00:00|157963.5|157833.5|158069.6|157939.6|158125|157963.9|157896.4|157766.4|5100
1653282000000|2022-05-23 05:00:00|158069.3|157939.3|157936.6|157806.6|158212.4|158082.4|157621|157439|7670
1653285600000|2022-05-23 06:00:00|157938.8|157808.8|158098.8|158008.8|158305.8|158175.8|157812.2|157701.5|8850
1653289200000|2022-05-23 07:00:00|158100|158010|158529.4|158439.4|158637.5|158547.5|158025.7|157935.7|10447
1653292800000|2022-05-23 08:00:00|158529.1|158439.1|158293.8|158203.8|158625.1|158535.1|158063.4|157973.4|9546
1653296400000|2022-05-23 09:00:00|158295.1|158205.1|157488.3|157398.3|158360|158270|157484.4|157394.4|9768
1653300000000|2022-05-23 10:00:00|157484.8|157394.8|157225.1|157135.1|157567|157477|157225.1|157135.1|8682
1653303600000|2022-05-23 11:00:00|157226.5|157136.5|157219.2|157129.2|157374.9|157284.9|156780.5|156690.5|9230
1653307200000|2022-05-23 12:00:00|157188.8|157098.8|157309.9|157219.9|157370.6|157280.6|157095.8|157005.8|8842
1653310800000|2022-05-23 13:00:00|157314.6|157224.6|156917.9|156827.9|157407.3|157317.3|156892.9|156802.9|10802
1653314400000|2022-05-23 14:00:00|156917.6|156827.6|156821.8|156731.8|157236.5|157146.5|156406.6|156316.6|11642
1653318000000|2022-05-23 15:00:00|156818.7|156728.7|157432.2|157342.2|157456.6|157366.6|156498.4|156408.4|9641
1653321600000|2022-05-23 16:00:00|157432.1|157342.1|157491.3|157401.3|157562|157472|157372.7|157282.7|7651
1653325200000|2022-05-23 17:00:00|157491.5|157401.5|157846.8|157756.8|157901.1|157792.4|157466.1|157364.4|7040
1653328800000|2022-05-23 18:00:00|157846.4|157756.4|157669.5|157579.5|157854.1|157764.1|157479.9|157386.4|6691
1653332400000|2022-05-23 19:00:00|157656.3|157566.3|157614.8|157524.8|157760.1|157670.1|157538.2|157448.1|6568
1653336000000|2022-05-23 20:00:00|157613.2|157523.2|157712.9|157370.9|157740.1|157560.1|157526.5|157341.6|4689
1653339600000|2022-05-23 21:00:00|157731.3|157389.3|157769.7|157427.7|157863.1|157521.1|157647.2|157305.2|1219
1653343200000|2022-05-23 22:00:00|157770.6|157428.6|157790|157448|158042.1|157700.1|157639.1|157297.1|2068
1653346800000|2022-05-23 23:00:00|157786.3|157444.3|157966.2|157836.2|158052|157866.2|157764|157422|4109
1653350400000|2022-05-24 00:00:00|157960.1|157830.1|158319.3|158189.3|158336.8|158206.8|157898.8|157722.4|7187
1653354000000|2022-05-24 01:00:00|158307.4|158177.4|158219.2|158089.2|158334.8|158230.2|158029.1|157873.7|8398
1653357600000|2022-05-24 02:00:00|158228|158098|158225.5|158095.5|158375|158212.7|158201.7|158037.3|6525
1653361200000|2022-05-24 03:00:00|158225.8|158095.8|158241.4|158111.4|158388|158256.6|158197.2|158026|5022
1653364800000|2022-05-24 04:00:00|158242.9|158112.9|158284.1|158154.1|158360.2|158242.5|158129.7|158023.3|3630
1653368400000|2022-05-24 05:00:00|158277.3|158147.3|158561.6|158431.6|158604.1|158496.7|158258.6|158108|6252
1653372000000|2022-05-24 06:00:00|158556|158426|158007.9|157917.9|158560.5|158446.5|157791.6|157701.6|9499
1653375600000|2022-05-24 07:00:00|158001.7|157911.7|157640.1|157550.1|158006|157916|157418|157328|10642
1653379200000|2022-05-24 08:00:00|157638.6|157548.6|158159.6|158069.6|158356.3|158266.3|157469.7|157379.7|10464
1653382800000|2022-05-24 09:00:00|158153.8|158063.8|157486.2|157396.2|158160.5|158070.5|157467.4|157377.4|8099
1653386400000|2022-05-24 10:00:00|157486.8|157396.8|156678.6|156588.6|157515.8|157425.8|156665.3|156575.3|8202
1653390000000|2022-05-24 11:00:00|156678.5|156588.5|156848.9|156758.9|156885.4|156795.4|156612.2|156522.2|9122
1653393600000|2022-05-24 12:00:00|156846.2|156756.2|156442.3|156352.3|156846.2|156756.2|156330.1|156240.1|9976
1653397200000|2022-05-24 13:00:00|156446.5|156356.5|156534|156404|156631.4|156541.4|156278.2|156188.2|11487
1653400800000|2022-05-24 14:00:00|156536.9|156406.9|157099|157009|157234.7|157144.7|156395.5|156305.5|12524
1653404400000|2022-05-24 15:00:00|157099.9|157009.9|156692.8|156602.8|157351.5|157261.5|156570.1|156480.1|11032
1653408000000|2022-05-24 16:00:00|156694|156604|156948.3|156858.3|157110.1|157020.1|156449.5|156359.5|11099
1653411600000|2022-05-24 17:00:00|156954.3|156864.3|156763.9|156673.9|157100.9|157010.9|156612.4|156522.4|8475
1653415200000|2022-05-24 18:00:00|156764.9|156674.9|157064.2|156974.2|157092|157002|156598.1|156508.1|8665
1653418800000|2022-05-24 19:00:00|157063.5|156973.5|156535.2|156445.2|157107.5|156999.6|156420.7|156330.7|6702
1653422400000|2022-05-24 20:00:00|156530.3|156440.3|156605.9|156263.9|156912.3|156641.2|156459.8|156263.1|5185
1653426000000|2022-05-24 21:00:00|156636.9|156294.9|156765.2|156423.2|156814.1|156472.1|156546.9|156204.9|870
1653429600000|2022-05-24 22:00:00|156695.4|156353.4|156714.8|156372.8|156818.4|156476.4|156650.3|156308.3|605
1653433200000|2022-05-24 23:00:00|156657.5|156315.5|156607.5|156265.5|156856.2|156514.2|156535.8|156193.8|2746
1653436800000|2022-05-25 00:00:00|156612.9|156270.9|157061.9|156818.5|157129.5|156905|156440|156098|10106
1653440400000|2022-05-25 01:00:00|157057|156826.6|156899.5|156769.5|157189.2|156962|156857|156677.1|8991
1653444000000|2022-05-25 02:00:00|156896.9|156766.9|156965.1|156835.1|157087.9|156930.5|156542.5|156360.3|10746
1653447600000|2022-05-25 03:00:00|157002.2|156799.6|156718.5|156588.5|157142.3|156983.8|156703.3|156509.3|8009
1653451200000|2022-05-25 04:00:00|156718.3|156588.3|156851.6|156721.6|156932.8|156739.7|156556.9|156321.9|6815
1653454800000|2022-05-25 05:00:00|156890|156683.6|157054.7|156924.7|157143.4|156999.2|156847|156681.7|7331
1653458400000|2022-05-25 06:00:00|157046.6|156916.6|156739.5|156649.5|157113.4|157019.3|156483.9|156386.9|9871
1653462000000|2022-05-25 07:00:00|156708.2|156618.2|156937.5|156847.5|157078.6|156988.6|156687.2|156597.2|11204
1653465600000|2022-05-25 08:00:00|156937|156847|156458|156368|157041.2|156951.2|156303.7|156213.7|10038
1653469200000|2022-05-25 09:00:00|156458.2|156368.2|155801.7|155711.7|156706.1|156616.1|155670|155580|9876
1653472800000|2022-05-25 10:00:00|155800.4|155710.4|156300.8|156210.8|156506.5|156416.5|155789|155699|9430
1653476400000|2022-05-25 11:00:00|156298.8|156208.8|156975.2|156885.2|157096.8|157006.8|156237.5|156147.5|10436
1653480000000|2022-05-25 12:00:00|156974.9|156884.9|157009|156919|157527.5|157437.5|156949.2|156859.2|11195
1653483600000|2022-05-25 13:00:00|157006.3|156916.3|157360|157270|157596|157506|156772.3|156682.3|11454
1653487200000|2022-05-25 14:00:00|157362.5|157272.5|157503.6|157413.6|157616.4|157521.5|156990|156900|11538
1653490800000|2022-05-25 15:00:00|157502.5|157412.5|157358.6|157268.6|157594.1|157504.1|157205.6|157111.1|8813
1653494400000|2022-05-25 16:00:00|157361.4|157271.4|157539.8|157449.8|157851|157744.7|157354.1|157264.1|8556
1653498000000|2022-05-25 17:00:00|157541.8|157451.8|157709.9|157367.9|157778.6|157648.6|157445.5|157301.4|8191
1653501600000|2022-05-25 18:00:00|157700|157358|157095.5|157005.5|157765|157613.9|157023.5|156917.3|10955
1653505200000|2022-05-25 19:00:00|157050.6|156960.6|157332.8|157242.8|157428|157317.5|157024.4|156912.6|6760
1653508800000|2022-05-25 20:00:00|157324.8|157234.8|157510.5|157168.5|157734.8|157392.8|157302.5|157073|7970
1653512400000|2022-05-25 21:00:00|157506.1|157164.1|157433.3|157091.3|157582.1|157240.1|157308.3|156966.3|1419
1653516000000|2022-05-25 22:00:00|157434.3|157092.3|157358.7|157016.7|157476.4|157134.4|157128|156786|2515
1653519600000|2022-05-25 23:00:00|157324.7|156982.7|157424.6|157082.6|157524.8|157221.6|157250.1|156908.1|3594
1653523200000|2022-05-26 00:00:00|157483.6|157156.6|157058.9|156928.9|157491.8|157189.2|156993.3|156762.6|10738
1653526800000|2022-05-26 01:00:00|157058.2|156928.2|157463.6|157333.6|157535|157353|157008.4|156789.8|10397
1653530400000|2022-05-26 02:00:00|157461.3|157331.3|157473.1|157259.4|157563.2|157392.9|157270.9|156998.1|10092
1653534000000|2022-05-26 03:00:00|157435.9|157305.9|157448.7|157241.1|157746.9|157604.6|157399.5|157146.2|10685
1653537600000|2022-05-26 04:00:00|157450.7|157249.6|157736|157606|157761.7|157645|157391|157171.5|8895
1653541200000|2022-05-26 05:00:00|157741.5|157611.5|158034.2|157904.2|158049.1|157919.1|157718.7|157588.7|8681
1653544800000|2022-05-26 06:00:00|158047.9|157917.9|157704.2|157614.2|158051.1|157961.1|157515.8|157405.9|8549
1653548400000|2022-05-26 07:00:00|157704.4|157614.4|156972.9|156882.9|157710.4|157620.4|156965.1|156875.1|11061
1653552000000|2022-05-26 08:00:00|156971.9|156881.9|157496.7|157406.7|157670.2|157580.2|156963.8|156873.8|9037
1653555600000|2022-05-26 09:00:00|157500|157410|157707.5|157617.5|158027.4|157937.4|157487.4|157397.4|9468
1653559200000|2022-05-26 10:00:00|157707.9|157617.9|157566.8|157476.8|157854.5|157764.5|157510.3|157420.3|8155
1653562800000|2022-05-26 11:00:00|157566.9|157476.9|157902.7|157812.7|157947.5|157857.5|157396.1|157306.1|10309
1653566400000|2022-05-26 12:00:00|157900.5|157810.5|158445.7|158355.7|158702.4|158612.4|157891.8|157801.8|10410
1653570000000|2022-05-26 13:00:00|158439.3|158349.3|157938.8|157848.8|158618.2|158528.2|157934.2|157844.2|11309
1653573600000|2022-05-26 14:00:00|157938.1|157848.1|157684|157594|158039.2|157949.2|157419.9|157329.9|11796
1653577200000|2022-05-26 15:00:00|157673.9|157583.9|157671.7|157581.7|157838|157738.9|157389.2|157299.2|10021
1653580800000|2022-05-26 16:00:00|157674.8|157584.8|157408|157318|157831.6|157741.6|157402.5|157312.5|6636
1653584400000|2022-05-26 17:00:00|157407.9|157317.9|157459.7|157369.7|157654.4|157564.4|157365.2|157275.2|6026
1653588000000|2022-05-26 18:00:00|157460.3|157370.3|157295.8|157205.8|157468.6|157378.6|157241.6|157151.6|6432
1653591600000|2022-05-26 19:00:00|157295.4|157205.4|157269.1|157179.1|157448.9|157355.8|157214.8|157122.1|6528
1653595200000|2022-05-26 20:00:00|157269.8|157179.8|157196|156979.4|157416.4|157258.1|157144.5|156909|4857
1653598800000|2022-05-26 21:00:00|157195.3|156978.6|157377.5|157035.5|157412.5|157070.5|157095|156753|1744
1653602400000|2022-05-26 22:00:00|157380.2|157038.2|157366.7|157024.7|157388.9|157046.9|157161.5|156819.5|2590
1653606000000|2022-05-26 23:00:00|157367.8|157025.8|157152.7|157022.7|157384.6|157042.6|157142.5|156894.5|4046
1653609600000|2022-05-27 00:00:00|157153.2|157023.2|157488.6|157283.3|157554.4|157391.2|157092.8|156869|7855
1653613200000|2022-05-27 01:00:00|157488.7|157283.1|156805.1|156675.1|157523.6|157329.7|156732.7|156568.4|10711
1653616800000|2022-05-27 02:00:00|156856.6|156642.4|156609.9|156479.9|156944.8|156765.5|156550.9|156415.1|8856
1653620400000|2022-05-27 03:00:00|156609.2|156479.2|156647.5|156517.5|157047.5|156705.5|156569.9|156422.5|7441
1653624000000|2022-05-27 04:00:00|156658|156528|156705.4|156491.3|156730.2|156561.4|156610.5|156430.6|4835
1653627600000|2022-05-27 05:00:00|156707.4|156489.6|157059.4|156929.4|157198.2|157068.2|156655.3|156489.6|7770
1653631200000|2022-05-27 06:00:00|157057.5|156927.5|156707.6|156577.6|157164.3|157051.1|156671.3|156541.3|9280
1653634800000|2022-05-27 07:00:00|156692.9|156602.9|156549.7|156459.7|156777.5|156674.4|156386.5|156296.5|10483
1653638400000|2022-05-27 08:00:00|156545.6|156455.6|156780.2|156690.2|156835|156745|156451.8|156331.9|9117
1653642000000|2022-05-27 09:00:00|156779.4|156689.4|156417.2|156327.2|156816.8|156726.8|156342.4|156252.4|8706
1653645600000|2022-05-27 10:00:00|156416.1|156326.1|156655.3|156565.3|156833.9|156743.9|156396.5|156306.5|8077
1653649200000|2022-05-27 11:00:00|156654.3|156564.3|156646.7|156556.7|156715.9|156625.9|156335.7|156245.7|7985
1653652800000|2022-05-27 12:00:00|156645.8|156555.8|156091.8|156001.8|156653.2|156563.2|156037.3|155947.3|10621
1653656400000|2022-05-27 13:00:00|156094.3|156004.3|155896.4|155766.4|156096.4|156006.4|155672.3|155582.3|10621
1653660000000|2022-05-27 14:00:00|155882.3|155752.3|155684.2|155594.2|156019.1|155929.1|155395|155305|10990
1653663600000|2022-05-27 15:00:00|155685.9|155595.9|155981.8|155891.8|156126|156036|155635|155545|10789
1653667200000|2022-05-27 16:00:00|155981.3|155891.3|156327.3|156237.3|156353.8|156263.8|155965.6|155875.6|7352
1653670800000|2022-05-27 17:00:00|156326|156236|156433.2|156343.2|156536.7|156446.7|156318.9|156228.9|7364
1653674400000|2022-05-27 18:00:00|156432.6|156342.6|156166|156076|156532.4|156442.4|156145.7|156055.7|6861
1653678000000|2022-05-27 19:00:00|156164.7|156074.7|156120.4|156030.4|156233.4|156143.4|156039.1|155927.5|6961
1653681600000|2022-05-27 20:00:00|156133.2|156003.2|156209.3|155882.1|156312.1|156120.3|155991.9|155799.8|4899
1653854400000|2022-05-29 20:00:00|156201|155805.7|156161|155764|156201|155844.1|156111|155714|10
1653858000000|2022-05-29 21:00:00|156171.1|155834|156158.9|155824.5|156428.2|156086.2|156018.6|155676.6|1411
1653861600000|2022-05-29 22:00:00|156130.5|155788.5|156142.7|155809.4|156191.4|155855|155919.1|155577.1|1342
1653865200000|2022-05-29 23:00:00|156148.5|155811.9|156180.3|155838.3|156259|155954.9|156040.6|155779.9|3290
1653868800000|2022-05-30 00:00:00|156158.5|155841.2|156193.6|155851.6|156222.1|156032.7|156068|155791.5|4281
1653872400000|2022-05-30 01:00:00|156145.2|155892.7|155827.7|155697.7|156224.9|156004.3|155806.3|155678.5|4934
1653876000000|2022-05-30 02:00:00|155828.2|155698.2|155829|155699|155938.1|155749.4|155616|155442.7|4610
1653879600000|2022-05-30 03:00:00|155829.5|155699.5|155828.8|155698.8|156015|155840.1|155782.4|155625.1|7229
1653883200000|2022-05-30 04:00:00|155830.5|155700.5|155735.2|155605.2|155961.9|155796.6|155718.2|155565.9|7447
1653886800000|2022-05-30 05:00:00|155732.3|155602.3|155648.2|155518.2|155793.9|155618.9|155489.4|155350.6|7912
1653890400000|2022-05-30 06:00:00|155644.7|155514.7|155442.6|155352.6|155671.5|155565.6|155261.6|155171.6|8024
1653894000000|2022-05-30 07:00:00|155437.5|155347.5|155468.1|155378.1|155483.2|155393.2|154934.2|154844.2|9228
1653897600000|2022-05-30 08:00:00|155461.5|155371.5|155131.4|155041.4|155501.7|155411.7|155131.4|155041.4|7596
1653901200000|2022-05-30 09:00:00|155136.6|155046.6|155011.3|154921.3|155206.4|155116.4|154827.4|154737.4|8438
1653904800000|2022-05-30 10:00:00|155011.9|154921.9|154703.6|154613.6|155043.9|154953.9|154535.5|154445.5|8545
1653908400000|2022-05-30 11:00:00|154704|154614|154702.4|154612.4|154883.8|154793.8|154611.1|154505|7044
1653912000000|2022-05-30 12:00:00|154699.2|154609.2|155041.5|154951.5|155198.3|155108.3|154640.6|154550.6|9394
1653915600000|2022-05-30 13:00:00|155041.6|154951.6|155260.8|155170.8|155312|155222|154825.3|154735.3|9183
1653919200000|2022-05-30 14:00:00|155261.7|155171.7|155087.4|154997.4|155359.4|155269.4|155031.9|154941.9|9034
1653922800000|2022-05-30 15:00:00|155086.6|154996.6|154858.5|154768.5|155155|155059.7|154698.8|154594.1|8938
1653926400000|2022-05-30 16:00:00|154858|154768|154849|154719|154934.4|154816.8|154817.2|154714.1|10465
1653930000000|2022-05-30 17:00:00|154851.7|154721.7|154870.7|154740.7|154960|154779.9|154809.9|154640.5|5834
1653933600000|2022-05-30 18:00:00|154872.3|154742.3|154876.8|154746.8|154913.3|154782.2|154851.7|154710.1|4262
1653937200000|2022-05-30 19:00:00|154818.8|154688.8|154807.7|154677.7|154947.7|154740.6|154724.9|154559.3|4412
1653940800000|2022-05-30 20:00:00|154804|154674|155097.4|154755.4|155128|154786|154767|154562.9|2961
1653944400000|2022-05-30 21:00:00|155081.1|154739.1|155025.5|154683.5|155142.6|154800.6|154986.3|154644.3|2839
1653948000000|2022-05-30 22:00:00|155009.9|154667.9|155041.5|154699.5|155153.9|154811.9|154945.8|154603.8|2232
1653951600000|2022-05-30 23:00:00|155133|154791|155081.3|154739.3|155133|154791|154896.8|154554.8|3103
1653955200000|2022-05-31 00:00:00|155005.1|154663.1|155503.5|155373.5|155571.8|155395.5|154903.1|154604.7|8596
1653958800000|2022-05-31 01:00:00|155504.3|155374.3|155417.9|155188.8|155781.4|155605.8|155305.7|155117.7|10359
1653962400000|2022-05-31 02:00:00|155414.2|155192.7|155055.2|154925.2|155488.7|155300.6|155050.3|154920.3|8678
1653966000000|2022-05-31 03:00:00|155054.8|154924.8|155217.6|155087.6|155383.4|155232.5|154969.3|154804.8|8455
1653969600000|2022-05-31 04:00:00|155217.3|155087.3|155158.6|155028.6|155427|155289.5|155139.3|154981.8|7360
1653973200000|2022-05-31 05:00:00|155145.2|155015.2|154885.8|154755.8|155194.5|155045|154880.7|154750.7|8511
1653976800000|2022-05-31 06:00:00|154905.5|154775.5|155519.8|155429.8|155570.4|155480.4|154838.6|154723.9|8886
1653980400000|2022-05-31 07:00:00|155525.1|155435.1|155854.5|155764.5|156038.4|155948.4|155360.5|155270.5|9943
1653984000000|2022-05-31 08:00:00|155853.5|155763.5|155796.2|155706.2|155859.8|155769.8|155249.4|155159.4|8997
1653987600000|2022-05-31 09:00:00|155795.3|155705.3|155783|155693|155967.2|155877.2|155621.5|155531.5|10225
1653991200000|2022-05-31 10:00:00|155781.6|155691.6|156117.9|156027.9|156213.9|156123.9|155761.3|155671.3|9433
1653994800000|2022-05-31 11:00:00|156124.4|156034.4|156147.2|156017.2|156301.8|156211.8|155924.8|155834.8|9168
1653998400000|2022-05-31 12:00:00|156146.5|156016.5|156792.5|156702.5|156887.6|156791.4|156116.5|156011.8|10934
1654002000000|2022-05-31 13:00:00|156782.5|156692.5|156220.6|156090.6|156790.1|156700.1|156001.8|155911.8|11573
1654005600000|2022-05-31 14:00:00|156229.7|156099.7|155916.8|155826.8|156422.3|156332.3|155819.4|155729.4|12444
1654009200000|2022-05-31 15:00:00|155915.6|155825.6|156066.6|155976.6|156330.4|156214.1|155765.3|155675.3|10490
1654012800000|2022-05-31 16:00:00|156069.7|155979.7|155924.5|155834.5|156192.9|156085.5|155831.7|155741.7|9209
1654016400000|2022-05-31 17:00:00|155923.9|155833.9|156003.7|155913.7|156086.7|155983.6|155894.3|155804.3|6609
1654020000000|2022-05-31 18:00:00|156003.5|155913.5|156310.5|156220.5|156437.9|156338|155995.6|155897|6575
1654023600000|2022-05-31 19:00:00|156310.1|156220.1|156489.1|156399.1|156512.9|156411.5|156205.5|156115.5|6687
1654027200000|2022-05-31 20:00:00|156488.9|156398.9|156494.5|156152.5|156939.9|156597.9|156441.2|156118.2|5214
1654030800000|2022-05-31 21:00:00|156495|156153|156528.7|156186.7|156560.2|156218.2|156470.2|156128.2|639
1654034400000|2022-05-31 22:00:00|156527.6|156185.6|156423.7|156081.7|156560|156218|156297.6|155955.6|247
1654038000000|2022-05-31 23:00:00|156473.5|156131.5|156519.8|156177.8|156624.5|156282.5|156252.3|155910.3|3942
1654041600000|2022-06-01 00:00:00|156437.8|156095.8|156046.6|155916.6|156616.2|156274.2|155956.8|155788.3|5937
1654045200000|2022-06-01 01:00:00|156044.6|155914.6|156442.7|156312.7|156620.2|156463.8|156044.6|155885|9805
1654048800000|2022-06-01 02:00:00|156444.7|156314.7|156479.2|156349.2|156632.4|156456.1|156104.6|155762.6|10388
1654052400000|2022-06-01 03:00:00|156479.7|156349.7|156501.8|156371.8|156654.4|156476.6|156456.7|156271.7|9103
1654056000000|2022-06-01 04:00:00|156504.7|156374.7|156657.6|156527.6|156849|156673.2|156491|156335.5|9416
1654059600000|2022-06-01 05:00:00|156656.4|156526.4|156827.7|156697.7|157117.3|156999.7|156634.7|156487.8|8309
1654063200000|2022-06-01 06:00:00|156829|156699|156122.9|156032.9|156887.6|156774.6|156121.8|156031.8|8524
1654066800000|2022-06-01 07:00:00|156123|156033|155654.7|155564.7|156134.8|156044.8|155608.5|155518.5|10211
1654070400000|2022-06-01 08:00:00|155654.2|155564.2|155209.8|155119.8|155677.3|155573.6|155165|155075|10036
1654074000000|2022-06-01 09:00:00|155207.9|155117.9|155346.6|155256.6|155389.5|155299.5|154963|154873|8933
1654077600000|2022-06-01 10:00:00|155347|155257|155418.2|155328.2|155527|155437|155244.2|155154.2|8130
1654081200000|2022-06-01 11:00:00|155420.6|155330.6|155362.4|155272.4|155508.5|155418.5|155260.3|155170.3|9069
1654084800000|2022-06-01 12:00:00|155362.8|155272.8|154987.3|154897.3|155395.6|155305.6|154874.4|154784.4|10072
1654088400000|2022-06-01 13:00:00|154987.7|154897.7|155299.6|155169.6|155308|155218|154908.4|154818.4|11193
1654092000000|2022-06-01 14:00:00|155291.3|155161.3|155550.5|155460.5|155914.2|155824.2|155211.6|155121.6|12630
1654095600000|2022-06-01 15:00:00|155551.1|155461.1|156266.8|156176.8|156536.4|156446.4|155547.6|155457.6|11406
1654099200000|2022-06-01 16:00:00|156270|156180|155904.1|155814.1|156520.3|156430.3|155797.5|155667.5|10165
1654102800000|2022-06-01 17:00:00|155909.4|155819.4|155825.7|155735.7|156008|155918|155730.7|155640.7|8471
1654106400000|2022-06-01 18:00:00|155826.2|155736.2|155494.7|155404.7|155897.5|155807.5|155307.1|155217.1|9092
1654110000000|2022-06-01 19:00:00|155494.2|155404.2|155839.1|155749.1|155866.2|155768.9|155474.8|155384.8|7247
1654113600000|2022-06-01 20:00:00|155859.7|155729.7|156022.7|155680.7|156137|155875.1|155769.8|155427.8|6127
1654117200000|2022-06-01 21:00:00|155968.8|155626.8|155894|155552|156071|155729|155832.4|155490.4|621
1654120800000|2022-06-01 22:00:00|155918.9|155576.9|156080.4|155738.4|156235.7|155893.7|155851.6|155509.6|1623
1654124400000|2022-06-01 23:00:00|156079.2|155737.2|156029|155767.9|156102.2|155806.8|155865.6|155641.7|4390
1654128000000|2022-06-02 00:00:00|156020.2|155771.1|156018.9|155797.5|156237.8|156000.6|155863.5|155676.7|7888
1654131600000|2022-06-02 01:00:00|156011.8|155795|156053.9|155923.9|156138|155959.6|155838.6|155674.6|8613
1654135200000|2022-06-02 02:00:00|156055|155925|156372.1|156242.1|156412.9|156254.1|155843.6|155686|9707
1654138800000|2022-06-02 03:00:00|156369.5|156239.5|156127.3|155997.3|156428|156245.4|156086.7|155938.8|7523
1654142400000|2022-06-02 04:00:00|156127.2|155997.2|156019|155889|156137|156007|155970.7|155835.9|5537
1654146000000|2022-06-02 05:00:00|156018.9|155888.9|156082.8|155952.8|156285.7|156155.7|155983|155853|7442
1654149600000|2022-06-02 06:00:00|156080.9|155950.9|155262.1|155172.1|156085.1|155976.6|155252.9|155162.9|8542
1654153200000|2022-06-02 07:00:00|155260.3|155170.3|155355.7|155265.7|155408.8|155318.8|155001.7|154911.7|9105
1654156800000|2022-06-02 08:00:00|155356.4|155266.4|155108.9|155018.9|155436.4|155346.4|154989.7|154899.7|7614
1654160400000|2022-06-02 09:00:00|155106.4|155016.4|155369.5|155279.5|155493.1|155403.1|155080.2|154990.2|9555
1654164000000|2022-06-02 10:00:00|155362.4|155272.4|155414.1|155324.1|155417.9|155325.7|155170.9|155080.9|6964
1654167600000|2022-06-02 11:00:00|155410.3|155320.3|155355|155265|155585.9|155494.4|155309.9|155208.9|7838
1654171200000|2022-06-02 12:00:00|155354.1|155264.1|155214.2|155124.2|155508.1|155406.2|155168.3|155078.3|9539
1654174800000|2022-06-02 13:00:00|155211.9|155121.9|155274.5|155184.5|155315.7|155225.7|154946.2|154856.2|10474
1654178400000|2022-06-02 14:00:00|155267.8|155177.8|154855.2|154765.2|155376.5|155286.5|154838.8|154748.8|11492
1654182000000|2022-06-02 15:00:00|154855.8|154765.8|154910.3|154820.3|154933.9|154843.9|154614.7|154524.7|9942
1654185600000|2022-06-02 16:00:00|154909|154819|154750.8|154660.8|154917.6|154827.6|154648.5|154558.5|6371
1654189200000|2022-06-02 17:00:00|154751.2|154661.2|154681.7|154591.7|154801.3|154711.3|154613.3|154523.3|5810
1654192800000|2022-06-02 18:00:00|154682.3|154592.3|154719.5|154629.5|154742.3|154643.2|154618.7|154528.7|5627
1654196400000|2022-06-02 19:00:00|154720.5|154630.5|154608.9|154518.9|154747.4|154646.7|154567.9|154477.9|4861
1654200000000|2022-06-02 20:00:00|154620.7|154530.7|154772.7|154505.2|154902.3|154596.1|154544.8|154396.7|4650
1654203600000|2022-06-02 21:00:00|154880.9|154538.9|154958.8|154616.8|155010.9|154668.9|154824.6|154488|2792
1654207200000|2022-06-02 22:00:00|154998.1|154656.1|154833.4|154491.4|155101.9|154759.9|154809|154467|2200
1654210800000|2022-06-02 23:00:00|154836.6|154494.6|154801.7|154459.7|154866|154586|154700.2|154437.6|2566
1654214400000|2022-06-03 00:00:00|154774.4|154497.3|154651.8|154521.8|154847.9|154641.2|154577.1|154410|8799
1654218000000|2022-06-03 01:00:00|154691.7|154489.4|154564.4|154434.4|154783.7|154592|154546.9|154405.2|6778
1654221600000|2022-06-03 02:00:00|154563.8|154433.8|154547.6|154417.6|154666.6|154490.5|154483.7|154297.5|6421
1654225200000|2022-06-03 03:00:00|154546.1|154416.1|154621.5|154491.5|154698.2|154530.4|154515.2|154331.1|5182
1654228800000|2022-06-03 04:00:00|154620.8|154490.8|154716.2|154626.2|154753.5|154636.4|154615.4|154430.5|5483
1654232400000|2022-06-03 05:00:00|154721.2|154631.2|154486.1|154356.1|154746.8|154637.2|154431.3|154278.6|5794
1654236000000|2022-06-03 06:00:00|154487.6|154357.6|154686.1|154556.1|154932.9|154764.2|154450.9|154340.5|8699
1654239600000|2022-06-03 07:00:00|154690.3|154560.3|154279.2|154149.2|154838.6|154731.4|153844.3|153734.4|9033
1654243200000|2022-06-03 08:00:00|154262.3|154172.3|154308.1|154218.1|154387.7|154282.7|153940.2|153817.9|6677
1654246800000|2022-06-03 09:00:00|154308.7|154218.7|154642.7|154552.7|154965.8|154875.8|154301.3|154211.3|7749
1654250400000|2022-06-03 10:00:00|154646.8|154556.8|154863.9|154773.9|154934.8|154842.2|154559.2|154469.2|6433
1654254000000|2022-06-03 11:00:00|154865.2|154775.2|155007.4|154917.4|155064.2|154971.9|154842.8|154752.8|6783
1654257600000|2022-06-03 12:00:00|155014.4|154924.4|155313.6|155223.6|155765.6|155658.8|154594.9|154464.9|9361
1654261200000|2022-06-03 13:00:00|155290.7|155200.7|155111.4|154981.4|155426.5|155336.5|154932|154842|11516
1654264800000|2022-06-03 14:00:00|155110.6|154980.6|155143.6|155053.6|155398.3|155236.6|154873.7|154783.7|11879
1654268400000|2022-06-03 15:00:00|155146.8|155056.8|155684|155594|155693.1|155603.1|155146.4|155056.4|8577
1654272000000|2022-06-03 16:00:00|155682|155592|155332|155242|155805.9|155715.9|155331.1|155241.1|6083
1654275600000|2022-06-03 17:00:00|155335.1|155245.1|155589.2|155499.2|155596.5|155506.5|155231.8|155125.4|6542
1654279200000|2022-06-03 18:00:00|155586.2|155496.2|155408.5|155318.5|155667|155577|155382.1|155292.1|5087
1654282800000|2022-06-03 19:00:00|155405.4|155315.4|155460.1|155370.1|155556.1|155466.1|155388.9|155298.9|5833
1654286400000|2022-06-03 20:00:00|155463.3|155373.3|155551|155421|155739.8|155470.8|155416.5|155090|5567
1654459200000|2022-06-05 20:00:00|155710.5|155318.5|155710.5|155318.5|155710.5|155318.5|155710.5|155318.5|1
1654462800000|2022-06-05 21:00:00|155685.5|155343.5|155685.5|155343.5|155685.5|155343.5|155685.5|155343.5|1
1654466400000|2022-06-05 22:00:00|155624.5|155282.5|155625.8|155283.8|155703.8|155361.8|155577.7|155235.7|445
1654470000000|2022-06-05 23:00:00|155654.9|155312.9|155663.7|155321.7|155748.5|155406.5|155512.4|155170.4|3743
1654473600000|2022-06-06 00:00:00|155663.8|155321.8|155559.9|155340|155710|155412.8|155200.5|154996.3|9786
1654477200000|2022-06-06 01:00:00|155505.6|155375.6|155347.6|155217.6|155658.9|155448.9|155260.1|155103|10207
1654480800000|2022-06-06 02:00:00|155347.5|155217.5|155168.8|155038.8|155404.4|155233.9|155082.4|154952.4|6833
1654484400000|2022-06-06 03:00:00|155168.5|155038.5|155168.6|155038.6|155214.5|155056.2|155080.7|154950.7|5355
1654488000000|2022-06-06 04:00:00|155169.5|155039.5|155026.5|154896.5|155243|155071.5|155006.5|154867.9|5365
1654491600000|2022-06-06 05:00:00|155026.9|154896.9|154888.3|154758.3|155044.2|154905|154799.4|154647.9|6199
1654495200000|2022-06-06 06:00:00|154891.5|154761.5|154843.6|154753.6|155178.9|155051.3|154614.4|154516.6|9051
1654498800000|2022-06-06 07:00:00|154846.4|154756.4|154046.1|153956.1|154851|154761|153992|153902|9667
1654502400000|2022-06-06 08:00:00|154053.1|153963.1|153542.4|153452.4|154138.6|154048.6|153507.5|153417.5|8621
1654506000000|2022-06-06 09:00:00|153543.3|153453.3|153486|153396|153776.9|153686.9|153484.3|153394.3|8146
1654509600000|2022-06-06 10:00:00|153485.8|153395.8|153275.2|153185.2|153596.3|153506.3|153176.8|153086.8|6932
1654513200000|2022-06-06 11:00:00|153273.8|153183.8|153160|153070|153422|153332|153101.1|153011.1|7054
1654516800000|2022-06-06 12:00:00|153156.5|153066.5|153268.6|153178.6|153390.8|153300.8|153033.5|152943.5|8288
1654520400000|2022-06-06 13:00:00|153268.1|153178.1|153695.6|153605.6|153742.6|153652.6|153259.7|153169.7|9203
1654524000000|2022-06-06 14:00:00|153695.4|153605.4|153816|153726|153913.3|153823.3|153484.4|153394.4|10750
1654527600000|2022-06-06 15:00:00|153817.6|153727.6|154183.3|154093.3|154297.9|154207.9|153760.2|153670.2|10185
1654531200000|2022-06-06 16:00:00|154190.6|154100.6|154494.1|154404.1|154510|154420|154142.5|154052.5|6844
1654534800000|2022-06-06 17:00:00|154495.2|154405.2|154384.5|154294.5|154640.5|154550.5|154260.8|154170.8|7643
1654538400000|2022-06-06 18:00:00|154382.4|154292.4|154529.9|154439.9|154584|154494|154315.9|154225.9|8133
1654542000000|2022-06-06 19:00:00|154525.6|154435.6|154432.5|154342.5|154692.8|154602.8|154430.4|154340.4|4922
1654545600000|2022-06-06 20:00:00|154437.5|154347.5|154509.3|154272|154598.5|154427.6|154429.5|154160.2|3208
1654549200000|2022-06-06 21:00:00|154499.9|154273.7|154420.6|154078.6|154571.7|154309.9|154298.9|153956.9|1520
1654552800000|2022-06-06 22:00:00|154424.4|154082.4|154351.8|154009.8|154672.9|154330.9|154219.5|153877.5|4815
1654556400000|2022-06-06 23:00:00|154431.8|154089.8|154706|154466.9|154768.5|154612.5|154284.6|153942.6|10151
1654560000000|2022-06-07 00:00:00|154692.9|154461.8|154877.8|154747.8|154906|154776|154636.7|154451.5|10568
1654563600000|2022-06-07 01:00:00|154881.3|154751.3|154991.8|154861.8|155303.8|155173.8|154841|154658.1|10836
1654567200000|2022-06-07 02:00:00|154979|154849|155217|155127|155377|155233.2|154967.2|154837.2|10631
1654570800000|2022-06-07 03:00:00|155216.7|155126.7|154932|154842|155262.3|155133.4|154862.3|154752.2|10508
1654574400000|2022-06-07 04:00:00|154946.8|154856.8|155258.8|155128.8|155330.8|155200.8|154685|154555|11259
1654578000000|2022-06-07 05:00:00|155258.1|155128.1|155301.5|155073.6|155347.1|155225.3|155091.8|154961.8|12464
1654581600000|2022-06-07 06:00:00|155305.5|155076.3|155082.2|154992.2|155551.4|155461.4|154698.6|154608.6|12397
1654585200000|2022-06-07 07:00:00|155092.5|155002.5|154570.2|154480.2|155100.9|155010.9|154465.7|154375.7|12233
1654588800000|2022-06-07 08:00:00|154569.4|154479.4|154284.3|154194.3|154586.8|154496.8|153919.8|153814.5|9266
1654592400000|2022-06-07 09:00:00|154283.4|154193.4|153973.5|153883.5|154581|154491|153972.1|153882.1|9077
1654596000000|2022-06-07 10:00:00|153972|153882|153576.6|153486.6|154038.3|153948.3|153386.3|153296.3|9632
1654599600000|2022-06-07 11:00:00|153576.1|153486.1|153856.2|153766.2|153898.3|153808.3|153482.5|153392.5|9120
1654603200000|2022-06-07 12:00:00|153855.9|153765.9|154223.6|154133.6|154281.7|154191.7|153832.6|153742.6|9977
1654606800000|2022-06-07 13:00:00|154223.7|154133.7|153820.5|153730.5|154239.7|154149.7|153603.7|153513.7|11926
1654610400000|2022-06-07 14:00:00|153820.8|153730.8|153633.1|153543.1|154079.8|153979.2|153358.2|153247.6|11985
1654614000000|2022-06-07 15:00:00|153632.6|153542.6|153668.4|153578.4|153863.4|153757.3|153482.9|153386.4|8752
1654617600000|2022-06-07 16:00:00|153667.2|153577.2|153939.9|153849.9|154039.8|153949.8|153628.7|153520.1|7139
1654621200000|2022-06-07 17:00:00|153940|153850|153912.9|153822.9|153940|153850|153792.1|153702.1|7191
1654624800000|2022-06-07 18:00:00|153912.6|153822.6|153706|153616|153919.4|153829.4|153579|153479.7|6890
1654628400000|2022-06-07 19:00:00|153705.5|153615.5|153680|153590|153705.5|153615.5|153642.9|153539.7|6456
1654632000000|2022-06-07 20:00:00|153678.8|153588.8|153913.8|153571.8|153913.8|153620|153566.2|153458.7|4066
1654635600000|2022-06-07 21:00:00|153926.1|153584.1|154054.5|153712.5|154219.9|153877.9|153918.3|153576.3|1929
1654639200000|2022-06-07 22:00:00|154117|153775|154072|153730|154245.2|153903.2|153932.8|153590.8|2270
1654642800000|2022-06-07 23:00:00|154078.5|153736.5|154022.6|153680.6|154121.1|153779.1|153918.8|153598.7|3078
1654646400000|2022-06-08 00:00:00|153976.9|153634.9|153940.4|153810.4|154066.3|153830.3|153852.6|153634.9|8852
1654650000000|2022-06-08 01:00:00|153977.8|153772.3|153970.2|153840.2|154049.7|153861.8|153893.1|153722.2|9138
1654653600000|2022-06-08 02:00:00|153969.9|153839.9|153930|153800|154022.6|153844.5|153885.4|153719.1|6590
1654657200000|2022-06-08 03:00:00|153931.1|153801.1|154222.6|154092.6|154296.5|154146.8|153919.7|153757.3|7027
1654660800000|2022-06-08 04:00:00|154224.3|154094.3|154478.6|154348.6|154505.8|154356.9|154209.7|154040.8|5144
1654664400000|2022-06-08 05:00:00|154483|154353|153996.8|153866.8|154535.2|154372.5|153938.8|153808.8|7402
1654668000000|2022-06-08 06:00:00|153991.2|153861.2|154105.1|154015.1|154288.3|154178|153771.4|153641.4|9922
1654671600000|2022-06-08 07:00:00|154105.6|154015.6|153715.7|153625.7|154193.8|154103.8|153589.6|153499.6|9769
1654675200000|2022-06-08 08:00:00|153715.5|153625.5|153932.1|153842.1|153940.2|153850.2|153400.6|153310.6|10566
1654678800000|2022-06-08 09:00:00|153934.9|153844.9|154028.3|153938.3|154227.4|154137.4|153796.4|153706.4|9296
1654682400000|2022-06-08 10:00:00|154028.2|153938.2|153667.9|153577.9|154074.8|153984.8|153629.1|153539.1|9105
1654686000000|2022-06-08 11:00:00|153668.4|153578.4|153255.9|153165.9|153704.5|153611.5|153230.8|153140.8|8588
1654689600000|2022-06-08 12:00:00|153262.6|153172.6|153352.2|153262.2|153651.4|153561.4|153189.7|153099.7|9786
1654693200000|2022-06-08 13:00:00|153351.8|153261.8|152914.3|152824.3|153365.8|153275.8|152739|152649|10587
1654696800000|2022-06-08 14:00:00|152913.3|152823.3|153134.8|153044.8|153239.6|153149.6|152815.7|152725.7|11373
1654700400000|2022-06-08 15:00:00|153133.4|153043.4|152748.7|152658.7|153241.3|153151.3|152639.2|152549.2|9630
1654704000000|2022-06-08 16:00:00|152747.2|152657.2|152717.3|152627.3|152900.7|152810.7|152648.1|152558.1|7177
1654707600000|2022-06-08 17:00:00|152716.8|152626.8|152958.4|152868.4|153097.8|153007.8|152699.2|152609.2|7635
1654711200000|2022-06-08 18:00:00|152957.9|152867.9|152841.4|152751.4|153004.9|152914.9|152786.4|152696.4|6932
1654714800000|2022-06-08 19:00:00|152845.1|152755.1|152889.7|152799.7|153044.9|152941|152845.1|152749|5408
1654718400000|2022-06-08 20:00:00|152887.4|152797.4|153032|152776.5|153048.8|152864.7|152830.5|152706|3691
1654722000000|2022-06-08 21:00:00|153059.2|152730|153060.5|152718.5|153206.2|152864.2|152870.6|152528.6|1988
1654725600000|2022-06-08 22:00:00|153061.7|152719.7|153118.7|152776.7|153192.3|152886.5|152995|152653|1986
1654729200000|2022-06-08 23:00:00|153122.8|152780.8|153059.9|152756.9|153122.8|152826.1|152996.9|152666.4|2871
1654732800000|2022-06-09 00:00:00|153051.8|152760.1|153117.1|152987.1|153178.3|153003.8|152855|152695.3|8728
1654736400000|2022-06-09 01:00:00|153118.2|152988.2|153145.2|153015.2|153241|153036.4|153082.7|152867|7763
1654740000000|2022-06-09 02:00:00|153146.7|153016.7|153094.8|152964.8|153243.8|153112.9|153052.2|152903|7829
1654743600000|2022-06-09 03:00:00|153096.5|152966.5|152946.5|152816.5|153144.7|152983.3|152901.5|152737|6838
1654747200000|2022-06-09 04:00:00|152985.6|152785.6|152904.6|152774.6|153013.7|152838.1|152842.7|152696|7011
1654750800000|2022-06-09 05:00:00|152905.4|152775.4|152919.8|152789.8|153019.1|152889.1|152745.5|152615.5|7177
1654754400000|2022-06-09 06:00:00|152919.9|152789.9|152680|152590|153156.2|153066.2|152649.2|152559.2|8795
1654758000000|2022-06-09 07:00:00|152681|152591|152276.1|152186.1|152703|152613|151864.5|151774.5|10944
1654761600000|2022-06-09 08:00:00|152278.2|152188.2|151920.7|151830.7|152529.1|152439.1|151724.7|151634.7|9672
1654765200000|2022-06-09 09:00:00|151919.7|151829.7|152673.8|152583.8|152861|152771|151919.3|151829.3|8162
1654768800000|2022-06-09 10:00:00|152673.4|152583.4|152721.8|152591.8|152747|152657|152379.6|152289.6|8299
1654772400000|2022-06-09 11:00:00|152720.7|152590.7|152900.3|152810.3|152995.8|152873.1|152622|152530.9|10826
1654776000000|2022-06-09 12:00:00|152899.4|152809.4|153296.1|153206.1|153420|153330|152654.5|152564.5|11565
1654779600000|2022-06-09 13:00:00|153291.5|153201.5|153678|153588|153967.2|153877.2|153237.3|153147.3|12287
1654783200000|2022-06-09 14:00:00|153675.8|153585.8|153920.8|153830.8|153986.1|153896.1|153584.4|153494.4|11798
1654786800000|2022-06-09 15:00:00|153921.4|153831.4|154182.4|154092.4|154338|154248|153858.4|153768.4|9985
1654790400000|2022-06-09 16:00:00|154182.1|154092.1|154377.5|154287.5|154632.4|154542.4|154180.7|154090.7|8323
1654794000000|2022-06-09 17:00:00|154378|154288|154683.1|154593.1|154831.8|154741.8|154306.4|154216.4|7628
1654797600000|2022-06-09 18:00:00|154682.9|154592.9|154949.4|154859.4|154969.7|154879.7|154571.3|154481.3|6570
1654801200000|2022-06-09 19:00:00|154953.8|154863.8|155169.3|155079.3|155181.3|155091.3|154913.8|154823.8|7063
1654804800000|2022-06-09 20:00:00|155171.8|155081.8|155170.3|155040.3|155315.5|155145.8|155075.2|154925.6|4908
1654808400000|2022-06-09 21:00:00|155215.9|154988.2|155217.6|154875.6|155396|155054|154939.8|154597.8|1679
1654812000000|2022-06-09 22:00:00|155176.7|154834.7|155264.6|154922.6|155397|155055|155176.7|154834.7|2266
1654815600000|2022-06-09 23:00:00|155267|154925|154980.3|154850.3|155294.7|154992.6|154973.7|154753|2861
1654819200000|2022-06-10 00:00:00|154974|154844|154815.2|154685.2|155135.6|154943.7|154798.7|154653|6205
1654822800000|2022-06-10 01:00:00|154817.5|154687.5|154883.8|154753.8|155266.3|154929.3|154798.7|154630.7|7032
1654826400000|2022-06-10 02:00:00|154883|154753|154798.9|154668.9|155017.5|154887.5|154730.9|154579.1|8287
1654830000000|2022-06-10 03:00:00|154799.2|154669.2|154783.1|154653.1|154873|154689.1|154715.3|154562.4|6764
1654833600000|2022-06-10 04:00:00|154776.1|154646.1|154779.9|154649.9|154885.2|154713.8|154689.7|154523.6|6582
1654837200000|2022-06-10 05:00:00|154781|154651|154547|154417|154831|154691.1|154400.2|154289.1|9279
1654840800000|2022-06-10 06:00:00|154550.2|154420.2|154473.1|154383.1|154635.4|154524.2|154104.1|154014.1|8431
1654844400000|2022-06-10 07:00:00|154472.9|154382.9|154449|154359|154601|154511|154056.7|153966.7|11665
1654848000000|2022-06-10 08:00:00|154446.8|154356.8|155168.8|155078.8|155249|155159|154231.6|154141.6|11019
1654851600000|2022-06-10 09:00:00|155172.7|155082.7|155826.6|155736.6|155994.2|155904.2|155014|154924|10006
1654855200000|2022-06-10 10:00:00|155827.8|155737.8|156017.8|155927.8|156080.9|155990.9|155737.6|155647.6|9405
1654858800000|2022-06-10 11:00:00|156014.2|155924.2|156222.3|156132.3|156226.5|156136.5|155826.8|155736.8|9251
1654862400000|2022-06-10 12:00:00|156224.6|156134.6|157160.3|157070.3|157227.5|157137.5|155815.5|155473.5|12310
1654866000000|2022-06-10 13:00:00|157159|157069|157685.4|157555.4|157952.4|157862.4|156934.6|156844.6|13069
1654869600000|2022-06-10 14:00:00|157690|157560|158207|158117|158811.8|158721.8|157661|157560|12786
1654873200000|2022-06-10 15:00:00|158204.6|158114.6|158353.6|158263.6|158612.6|158522.6|158038.5|157948.5|10608
1654876800000|2022-06-10 16:00:00|158355.9|158265.9|158988.1|158898.1|159032|158942|158311.8|158221.8|8528
1654880400000|2022-06-10 17:00:00|158988.2|158898.2|159021.3|158931.3|159242.8|159152.8|158793.6|158703.6|8933
1654884000000|2022-06-10 18:00:00|159021.6|158931.6|158529.6|158439.6|159045.1|158955.1|158528.1|158438.1|7886
1654887600000|2022-06-10 19:00:00|158530.2|158440.2|158892.5|158802.5|158915.3|158812|158530.2|158440.2|8373
1654891200000|2022-06-10 20:00:00|158903.6|158773.6|158904.1|158562.1|159083.5|158934.4|158596.4|158394.8|4478
1655064000000|2022-06-12 20:00:00|158739.7|158347.7|158950|158600|158950|158600|158739.7|158347.7|2
1655067600000|2022-06-12 21:00:00|158925|158625|159043.8|158701.8|159129.9|158787.9|158426|158145.4|309
1655071200000|2022-06-12 22:00:00|159054.4|158712.4|158923.2|158581.2|159486.8|159144.8|158502.4|158160.4|1078
1655074800000|2022-06-12 23:00:00|158803.3|158461.3|159187.7|158845.7|159195.8|158853.8|158743.3|158401.3|3731
1655078400000|2022-06-13 00:00:00|159193.8|158851.8|159907.6|159565.6|160118.5|159776.5|159105.7|158793.9|5996
1655082000000|2022-06-13 01:00:00|159942.9|159600.9|160051.8|159921.8|160159.4|159978.2|159788|159499.8|8525
1655085600000|2022-06-13 02:00:00|160057.4|159927.4|159965.1|159835.1|160292.2|160053.7|159907.6|159717.2|7895
1655089200000|2022-06-13 03:00:00|159969.1|159839.1|160004|159787.8|160164|159981.6|159909.5|159737.9|4369
1655092800000|2022-06-13 04:00:00|159981.6|159851.6|159919.2|159789.2|160098.8|159875.6|159799.6|159608.3|7784
1655096400000|2022-06-13 05:00:00|159893.1|159763.1|159743.2|159613.2|160019.1|159889|159657.9|159476.3|9301
1655100000000|2022-06-13 06:00:00|159749.4|159619.4|160352.4|160262.4|160686.2|160526.8|159697.3|159567.3|11696
1655103600000|2022-06-13 07:00:00|160357.3|160267.3|160812|160722|160888.4|160798.4|159769.5|159679.5|10922
1655107200000|2022-06-13 08:00:00|160812.1|160722.1|160514|160424|160985.2|160895.2|160304.3|160214.3|11780
1655110800000|2022-06-13 09:00:00|160510.7|160420.7|160857.3|160767.3|160891.4|160801.4|160212.9|160122.9|11091
1655114400000|2022-06-13 10:00:00|160857.4|160767.4|160682.8|160592.8|160912.1|160822.1|160484.2|160394.2|10971
1655118000000|2022-06-13 11:00:00|160686.6|160596.6|160913.1|160823.1|160993.3|160903.3|160463|160373|11753
1655121600000|2022-06-13 12:00:00|160918.3|160828.3|160706.2|160616.2|160919.8|160829.8|160153.9|160063.9|12248
1655125200000|2022-06-13 13:00:00|160705.4|160615.4|161341|161251|161428.2|161338.2|160557.2|160467.2|11112
1655128800000|2022-06-13 14:00:00|161341.5|161251.5|161466.6|161376.6|161915.6|161825.6|161290.5|161200.5|11924
1655132400000|2022-06-13 15:00:00|161464.9|161374.9|160777.7|160687.7|161566.4|161476.4|160565.6|160475.6|11109
1655136000000|2022-06-13 16:00:00|160777.6|160687.6|161148.1|161058.1|161186.1|161096.1|160391.9|160301.9|10262
1655139600000|2022-06-13 17:00:00|161145.2|161055.2|160596.5|160506.5|161339.2|161249.2|160589.2|160499.2|8096
1655143200000|2022-06-13 18:00:00|160603.1|160513.1|161204.9|161074.9|161214.2|161088.4|160560.2|160470.2|9244
1655146800000|2022-06-13 19:00:00|161203.2|161073.2|161507.1|161377.1|161633.9|161503.9|160870.5|160645.5|11502
1655150400000|2022-06-13 20:00:00|161504.3|161374.3|161406.4|161064.4|161578.8|161448.8|161256.7|161032.7|6716
1655154000000|2022-06-13 21:00:00|161411.7|161069.7|161408.7|161066.7|161563|161221|161306.8|160964.8|1834
1655157600000|2022-06-13 22:00:00|161430.5|161088.5|161494.6|161152.6|161821.5|161479.5|161207.7|160865.7|3858
1655161200000|2022-06-13 23:00:00|161464.1|161122.1|161540.1|161329.8|161662.5|161447.8|161383.9|161078.4|6379
1655164800000|2022-06-14 00:00:00|161562.2|161339.4|160532.5|160402.5|161728.1|161526.3|160494.2|160352|10998
1655168400000|2022-06-14 01:00:00|160535.9|160405.9|160855.9|160725.9|160886|160753.8|160441.2|160256|10504
1655172000000|2022-06-14 02:00:00|160853|160723|160550.5|160420.5|160934.3|160794|160464.3|160308.3|10006
1655175600000|2022-06-14 03:00:00|160552|160422|160421.6|160291.6|160852.2|160679.1|160383.4|160243|9997
1655179200000|2022-06-14 04:00:00|160417.7|160287.7|160548|160418|160652.6|160522.6|160184.7|160023.9|9205
1655182800000|2022-06-14 05:00:00|160544.1|160414.1|159983.5|159853.5|160598.1|160468.1|159788.7|159658.7|8132
1655186400000|2022-06-14 06:00:00|159981.4|159851.4|159949|159859|160834.7|160704.7|159840.3|159710.3|11435
1655190000000|2022-06-14 07:00:00|159955.2|159865.2|160477.4|160387.4|160479.2|160389.2|159952.1|159862.1|11131
1655193600000|2022-06-14 08:00:00|160477.9|160387.9|161093.3|161003.3|161112.8|161022.8|160475.1|160385.1|10567
1655197200000|2022-06-14 09:00:00|161090.9|161000.9|160951|160861|161320.1|161230.1|160711.2|160621.2|10625
1655200800000|2022-06-14 10:00:00|160946.5|160856.5|160836.2|160746.2|161418.1|161328.1|160669.3|160579.3|10660
1655204400000|2022-06-14 11:00:00|160835.4|160745.4|160796.6|160706.6|161014.4|160924.4|160635.3|160545.3|11141
1655208000000|2022-06-14 12:00:00|160805.4|160715.4|160257.3|160167.3|160885.5|160795.5|159888.4|159798.4|11629
1655211600000|2022-06-14 13:00:00|160250.9|160160.9|160576.5|160486.5|160738.2|160648.2|159974.2|159867|12498
1655215200000|2022-06-14 14:00:00|160582.1|160492.1|160818.5|160728.5|161100.2|161010.2|160485.4|160395.4|12868
1655218800000|2022-06-14 15:00:00|160822|160732|160574.1|160484.1|161101.2|160999.7|160402.9|160307.1|11575
1655222400000|2022-06-14 16:00:00|160577.4|160487.4|160654.5|160564.5|160874.8|160784.8|160576.6|160486.6|10548
1655226000000|2022-06-14 17:00:00|160624.5|160534.5|160342.2|160212.2|160676.7|160586.7|160169.8|160079.8|9961
1655229600000|2022-06-14 18:00:00|160339.6|160209.6|160718|160628|160727.9|160637.9|160236.7|160134.7|9637
1655233200000|2022-06-14 19:00:00|160719.2|160629.2|160710.7|160580.7|161181.1|161079.2|160481.3|160355.4|8957
1655236800000|2022-06-14 20:00:00|160706.5|160576.5|160581|160239|160808|160643.1|160246.7|160058|5824
1655240400000|2022-06-14 21:00:00|160626.8|160284.8|160662|160320|160849|160507|160510.9|160168.9|1666
1655244000000|2022-06-14 22:00:00|160588.5|160246.5|160642.3|160300.3|160842.7|160500.7|160484.9|160142.9|2123
1655247600000|2022-06-14 23:00:00|160672.9|160330.9|160539.4|160197.4|160873.4|160531.4|160428.3|160113.8|2952
1655251200000|2022-06-15 00:00:00|160534.1|160192.1|160291|160076.7|160875.3|160533.3|160195.4|159959.8|4897
1655254800000|2022-06-15 01:00:00|160307.2|160094.9|160167.5|160037.5|160628.4|160286.4|159943.9|159685.7|6125
1655258400000|2022-06-15 02:00:00|160169.2|160039.2|159696.2|159566.2|160204.7|160043|159541.7|159400|8888
1655262000000|2022-06-15 03:00:00|159689.6|159559.6|159853.7|159723.7|159971.9|159836.5|159613.5|159491.7|7979
1655265600000|2022-06-15 04:00:00|159852.9|159722.9|160107.3|159977.3|160161|160004.1|159847.3|159668|7812
1655269200000|2022-06-15 05:00:00|160113.7|159983.7|159960.7|159830.7|160286.1|160156.1|159610.2|159438.8|10173
1655272800000|2022-06-15 06:00:00|159938|159808|159472|159382|159963.9|159833.9|159395.5|159226.1|12335
1655276400000|2022-06-15 07:00:00|159466.5|159376.5|159856.6|159766.6|160320.6|160230.6|159381.4|159291.4|12435
1655280000000|2022-06-15 08:00:00|159863.2|159773.2|159715.1|159625.1|160224.5|160116.4|159710.4|159620.4|10573
1655283600000|2022-06-15 09:00:00|159714.8|159624.8|159975.1|159885.1|160024.9|159934.9|159706.3|159616.3|10262
1655287200000|2022-06-15 10:00:00|159972.8|159882.8|160393.3|160303.3|160649.2|160559.2|159963.8|159873.8|10207
1655290800000|2022-06-15 11:00:00|160384.6|160294.6|159964.8|159874.8|160479.2|160389.2|159748.8|159658.8|10633
1655294400000|2022-06-15 12:00:00|159959.6|159869.6|160322.7|160232.7|160462.6|160330.8|159940.3|159850.3|12227
1655298000000|2022-06-15 13:00:00|160322.3|160232.3|160766.5|160676.5|160841.6|160751.6|160133.7|160043.7|11974
1655301600000|2022-06-15 14:00:00|160763.1|160673.1|160579.7|160489.7|160971.5|160881.5|160506.8|160416.8|11772
1655305200000|2022-06-15 15:00:00|160583.2|160493.2|160329.1|160239.1|160667.4|160577.4|160266.1|160176.1|9810
1655308800000|2022-06-15 16:00:00|160328.7|160238.7|159960.8|159870.8|160345.7|160255.7|159719|159629|8075
1655312400000|2022-06-15 17:00:00|159961.5|159871.5|160093.5|159751.5|160176.6|160078.1|159489.7|159303.1|7682
1655316000000|2022-06-15 18:00:00|159806.7|159464.7|158725.7|158595.7|160841.4|160594.7|158225.2|158134.9|13058
1655319600000|2022-06-15 19:00:00|158722.4|158592.4|158236.1|158106.1|158976.6|158809.1|157239.6|157091.1|11621
1655323200000|2022-06-15 20:00:00|158239.7|158109.7|157883.8|157576.2|158271.5|158141.5|157663.7|157500.2|6799
1655326800000|2022-06-15 21:00:00|157886.9|157561.1|158161.5|157819.5|158305.8|157963.8|157863.3|157547.9|2280
1655330400000|2022-06-15 22:00:00|158218.6|157876.6|158194|157852|158309.5|157967.5|157901.7|157559.7|1754
1655334000000|2022-06-15 23:00:00|158187.6|157845.6|157732.3|157512.4|158230|157888|157630.1|157416.1|4240
1655337600000|2022-06-16 00:00:00|157731|157514.6|157811|157681|157831.7|157698.1|157631.3|157485.5|10401
1655341200000|2022-06-16 01:00:00|157809.3|157679.3|158699.3|158569.3|158752.3|158616.6|157611.2|157481.2|11159
1655344800000|2022-06-16 02:00:00|158698.8|158568.8|158028.3|157898.3|158769.2|158623.4|158013.2|157800.3|8482
1655348400000|2022-06-16 03:00:00|158029.1|157899.1|158240.7|158110.7|158438.6|158258.5|157992.5|157795.1|8068
1655352000000|2022-06-16 04:00:00|158241.9|158111.9|158398.8|158268.8|158443.5|158276.5|158141.6|157981.1|8779
1655355600000|2022-06-16 05:00:00|158400.7|158270.7|158697.2|158567.2|158822.1|158709|158387.6|158257.6|10060
1655359200000|2022-06-16 06:00:00|158694.5|158564.5|159078.5|158948.5|159188.4|159079.7|158340.3|158210.3|11159
1655362800000|2022-06-16 07:00:00|159093.1|158963.1|158914|158824|159882.2|159770.1|158906.4|158816.4|12439
1655366400000|2022-06-16 08:00:00|158909.9|158819.9|159038.8|158948.8|159657|159540.3|158902.7|158807.3|11812
1655370000000|2022-06-16 09:00:00|159038|158948|159537.8|159447.8|159826|159736|159025.2|158921|11924
1655373600000|2022-06-16 10:00:00|159547.5|159457.5|159824.9|159694.9|160216.2|160126.2|159529.6|159426.8|10653
1655377200000|2022-06-16 11:00:00|159827.2|159697.2|160135.8|160045.8|160183.1|160077.6|159572.3|159442.7|12605
1655380800000|2022-06-16 12:00:00|160128.6|160038.6|159857.4|159767.4|160156.8|160045.5|159439.8|159349.8|11705
1655384400000|2022-06-16 13:00:00|159859.8|159769.8|160733.1|160643.1|160846.4|160739.8|159667|159569.5|13170
1655388000000|2022-06-16 14:00:00|160730|160640|160843.9|160753.9|161057.3|160967.3|160433|160343|12861
1655391600000|2022-06-16 15:00:00|160841.9|160751.9|160295.7|160205.7|161082.3|160992.3|160262.7|160132.7|11907
1655395200000|2022-06-16 16:00:00|160294.3|160204.3|159612.2|159482.2|160598.8|160490.2|159271.6|159141.6|12376
1655398800000|2022-06-16 17:00:00|159605.8|159475.8|159183.8|159053.8|159672.5|159485.6|158888|158758|11757
1655402400000|2022-06-16 18:00:00|159183.2|159053.2|159992|159862|160289.7|160177|159183.2|159053.2|11390
1655406000000|2022-06-16 19:00:00|159983.5|159853.5|160061.8|159931.8|160292|160138.6|159668.8|159482.9|10946
1655409600000|2022-06-16 20:00:00|160066.8|159936.8|160183.4|159968.6|160258|160065.2|160024.3|159890.1|6972
1655413200000|2022-06-16 21:00:00|160171.1|159969.6|160348.6|160006.6|160357.1|160015.1|160124.1|159813.2|1822
1655416800000|2022-06-16 22:00:00|160352.7|160010.7|160324.3|159982.3|160385.8|160043.8|160206.8|159864.8|188
1655420400000|2022-06-16 23:00:00|160288.7|159946.7|160278.6|159936.6|160328.7|159986.7|160218.2|159901.6|2435
1655424000000|2022-06-17 00:00:00|160288.8|159946.8|160428.4|160215.5|160542.1|160404.1|160167.8|159903.6|9273
1655427600000|2022-06-17 01:00:00|160429|160216.6|160069.3|159939.3|160500.5|160331.3|160049.1|159906.8|10503
1655431200000|2022-06-17 02:00:00|160069.2|159939.2|160278.9|160148.9|160379|160238|159973.2|159817|8907
1655434800000|2022-06-17 03:00:00|160280.1|160150.1|160314.1|160184.1|160382.7|160231.3|159993.8|159858.9|9330
1655438400000|2022-06-17 04:00:00|160314.4|160184.4|159835.9|159705.9|160358.1|160190.9|159811.6|159619.8|8749
1655442000000|2022-06-17 05:00:00|159833.6|159703.6|160182.5|160052.5|160228.8|160054.4|159621.1|159461.9|8737
1655445600000|2022-06-17 06:00:00|160181.7|160051.7|160417.9|160287.9|160619.8|160489.8|159709.9|159600.8|10932
1655449200000|2022-06-17 07:00:00|160418.1|160288.1|159205.9|159115.9|160441.8|160322.8|159192.8|159095.4|11968
1655452800000|2022-06-17 08:00:00|159233.6|159103.6|158967.2|158877.2|159412.9|159321.1|158738.8|158633.5|11613
1655456400000|2022-06-17 09:00:00|158968.1|158878.1|159021.8|158931.8|159218.7|159128.7|158608.8|158518.8|10902
1655460000000|2022-06-17 10:00:00|159021.5|158931.5|159080|158990|159288.8|159198.8|158813.8|158711.5|10906
1655463600000|2022-06-17 11:00:00|159079.8|158989.8|159346.8|159256.8|159448.8|159337.2|158977.2|158887.2|10732
1655467200000|2022-06-17 12:00:00|159345.1|159255.1|159384.6|159294.6|159582.7|159492.7|158970|158879.7|11877
1655470800000|2022-06-17 13:00:00|159390.1|159300.1|159616.1|159526.1|159890.2|159800.2|159364.8|159274.8|12576
1655474400000|2022-06-17 14:00:00|159615.4|159525.4|159948|159858|160103|160013|159513.4|159423.4|13150
1655478000000|2022-06-17 15:00:00|159948.3|159858.3|160388.5|160298.5|160412.6|160322.6|159638.1|159532.1|12673
1655481600000|2022-06-17 16:00:00|160391.9|160301.9|160291.8|160201.8|160535.1|160430.7|160031|159920.1|8826
1655485200000|2022-06-17 17:00:00|160292.6|160202.6|160088.2|159998.2|160301.6|160211.6|159977.3|159887.3|9236
1655488800000|2022-06-17 18:00:00|160090.7|160000.7|160216.1|160126.1|160278.2|160177.7|159780.3|159658.6|9055
1655492400000|2022-06-17 19:00:00|160257|160167|160532|160402|160533|160416.8|160096.5|160000|8372
1655496000000|2022-06-17 20:00:00|160534.6|160404.6|160379.5|160249.5|160605.8|160445.9|160295.6|159972.3|5291
1655668800000|2022-06-19 20:00:00|160179.1|159782.1|160174.2|159777.2|160553.7|160156.7|160173.9|159776.9|80
1655672400000|2022-06-19 21:00:00|160055.2|159658.2|160216.9|159874.9|160363.5|160021.5|160027.7|159658.2|1411
1655676000000|2022-06-19 22:00:00|160214.9|159872.9|160262.3|159920.3|160422.8|160080.8|160143|159801|1980
1655679600000|2022-06-19 23:00:00|160284.8|159942.8|160404.5|160062.5|160456.9|160126.2|160156.9|159814.9|4327
1655683200000|2022-06-20 00:00:00|160404.6|160062.6|160404.3|160151.5|160541.8|160316.2|160318|160049.2|10663
1655686800000|2022-06-20 01:00:00|160405.2|160151.9|160895|160765|160974.2|160816|160270.3|160080|10261
1655690400000|2022-06-20 02:00:00|160890.2|160760.2|160444|160221.5|160990.6|160859.8|160374.2|160195.5|10166
1655694000000|2022-06-20 03:00:00|160447.2|160214.6|159901.2|159695|160458.5|160247.6|159855.6|159650.6|10607
1655697600000|2022-06-20 04:00:00|159909.1|159688.7|160072.6|159854.5|160084.7|159919.5|159762.7|159567|8624
1655701200000|2022-06-20 05:00:00|160079|159859.2|159832|159702|160158.2|160010.9|159800.6|159670.6|7193
1655704800000|2022-06-20 06:00:00|159832.6|159702.6|159903.1|159813.1|159908.7|159818.7|159525.4|159411.6|9391
1655708400000|2022-06-20 07:00:00|159911.8|159821.8|160538.7|160448.7|160572|160482|159655.6|159559.7|11201
1655712000000|2022-06-20 08:00:00|160540.6|160450.6|160307.7|160217.7|160771.7|160681.7|160249|160159|9048
1655715600000|2022-06-20 09:00:00|160307.1|160217.1|160167.6|160077.6|160316|160226|160091.1|160001.1|8348
1655719200000|2022-06-20 10:00:00|160167.8|160077.8|160118.7|160028.7|160362.5|160272.5|159792.3|159701.7|8179
1655722800000|2022-06-20 11:00:00|160119.5|160029.5|160328.5|160238.5|160384.7|160294.7|160041.7|159951.7|8081
1655726400000|2022-06-20 12:00:00|160327.5|160237.5|160136|160046|160380.8|160290.8|159995.1|159905.1|7865
1655730000000|2022-06-20 13:00:00|160138.3|160048.3|160627.3|160537.3|160823.1|160732.6|160136.7|160046.7|9439
1655733600000|2022-06-20 14:00:00|160625.6|160535.6|160378.1|160288.1|160673.5|160583.5|160275.7|160185.7|9769
1655737200000|2022-06-20 15:00:00|160382.3|160292.3|160326.2|160236.2|160502|160410.8|160221.8|160131.8|8248
1655740800000|2022-06-20 16:00:00|160325.4|160235.4|160509.1|160379.1|160578.9|160482.4|160284.8|160178.7|7903
1655744400000|2022-06-20 17:00:00|160509.4|160379.4|160459.4|160329.4|160561.3|160446.9|160396.6|160259|5073
1655748000000|2022-06-20 18:00:00|160458.6|160328.6|160549.6|160419.6|160577.6|160474.5|160437|160287.2|4081
1655751600000|2022-06-20 19:00:00|160548.7|160418.7|160480.5|160350.5|160576.9|160476|160480.5|160312.8|2617
1655755200000|2022-06-20 20:00:00|160518.8|160388.8|160526.1|160184.1|160609|160481|160415|160168.1|4406
1655758800000|2022-06-20 21:00:00|160524.9|160182.9|160503.7|160161.7|160582.6|160264|160332|160069|1592
1655762400000|2022-06-20 22:00:00|160486.7|160144.7|160483.7|160141.7|160736.8|160394.8|160400.8|160058.8|2516
1655766000000|2022-06-20 23:00:00|160487|160145|160467.8|160195.7|160624.6|160433.9|160305.5|160075.7|4252
1655769600000|2022-06-21 00:00:00|160472.4|160199.7|160333.7|160203.7|160584.4|160408.8|160285.9|160143|8749
1655773200000|2022-06-21 01:00:00|160333.6|160203.6|160106.9|159976.9|160482.2|160339.4|160070.6|159940.6|10552
1655776800000|2022-06-21 02:00:00|160105.3|159975.3|160170.9|160040.9|160244.2|160093.5|159956.8|159846.4|9701
1655780400000|2022-06-21 03:00:00|160172.1|160042.1|159873|159783|160254.5|160072.8|159861.1|159755.8|8549
1655784000000|2022-06-21 04:00:00|159873.9|159783.9|160046.5|159916.5|160078.1|159943.2|159867.8|159743.4|7268
1655787600000|2022-06-21 05:00:00|160046.1|159916.1|160548.5|160418.5|160595.3|160503.2|159959.5|159829.5|8275
1655791200000|2022-06-21 06:00:00|160529.4|160439.4|160089.8|159999.8|160657.9|160567.9|160059.1|159969.1|8440
1655794800000|2022-06-21 07:00:00|160090.3|160000.3|159632.5|159542.5|160130.1|160040.1|159583.9|159493.9|10393
1655798400000|2022-06-21 08:00:00|159636.9|159546.9|159284.3|159194.3|159706.7|159616.7|158959.4|158869.4|10118
1655802000000|2022-06-21 09:00:00|159282.6|159192.6|159365.6|159275.6|159570.5|159480.5|159168.7|159078.7|9002
1655805600000|2022-06-21 10:00:00|159364.3|159274.3|159259|159169|159535.9|159445.9|158998.4|158908.4|8512
1655809200000|2022-06-21 11:00:00|159260.4|159170.4|159270.6|159180.6|159537.6|159447.6|159137.5|159047.5|9499
1655812800000|2022-06-21 12:00:00|159268.3|159178.3|159422.9|159332.9|159517|159427|159055|158965|10490
1655816400000|2022-06-21 13:00:00|159458.2|159368.2|158489.7|158399.7|159474.9|159384.9|158447.1|158357.1|11709
1655820000000|2022-06-21 14:00:00|158489|158399|158415.3|158325.3|158631.7|158541.7|158301.8|158211.8|11959
1655823600000|2022-06-21 15:00:00|158411.6|158321.6|158761.3|158671.3|158900.4|158810.4|158368.6|158278.6|10428
1655827200000|2022-06-21 16:00:00|158757.4|158667.4|159128.1|159038.1|159329.1|159239.1|158741.1|158651.1|9437
1655830800000|2022-06-21 17:00:00|159124.7|159034.7|159272.9|159182.9|159390.3|159300.3|159051|158961|8171
1655834400000|2022-06-21 18:00:00|159271.4|159181.4|159201.1|159111.1|159349.3|159254.3|159073.6|158983.6|8553
1655838000000|2022-06-21 19:00:00|159162.3|159072.3|159202.5|159072.5|159230|159120.2|159029.6|158939.6|7256
1655841600000|2022-06-21 20:00:00|159183|159093|159355.3|159013.3|159380.2|159143.3|159105.4|158917.5|3847
1655845200000|2022-06-21 21:00:00|159354.4|159012.4|159356.4|159014.4|159506.8|159164.8|159140.5|158945.3|1673
1655848800000|2022-06-21 22:00:00|159364.1|159022.1|159358.5|159016.5|159562.6|159220.6|159197.1|158858.6|1834
1655852400000|2022-06-21 23:00:00|159345|159003|159382.2|159118.1|159443.8|159218|159259|158960|3152
1655856000000|2022-06-22 00:00:00|159402.6|159093.5|159652.7|159448.6|159687.9|159500.8|159351.9|159075.3|6894
1655859600000|2022-06-22 01:00:00|159661.4|159435.9|159790.2|159660.2|159873.1|159743.1|159447.7|159145.7|9231
1655863200000|2022-06-22 02:00:00|159790.9|159660.9|160030.4|159900.4|160043.7|159929.4|159743|159577.6|10352
1655866800000|2022-06-22 03:00:00|160030.2|159900.2|160003.1|159913.1|160054|159926.7|159970.1|159836.4|6768
1655870400000|2022-06-22 04:00:00|160002.6|159912.6|159901.6|159771.6|160057.7|159928.1|159797.6|159630|8538
1655874000000|2022-06-22 05:00:00|159900.1|159770.1|160026.5|159869|160090.7|159962.6|159881.5|159751.5|10084
1655877600000|2022-06-22 06:00:00|160026|159867|159735.4|159645.4|160191.1|160083|159686.6|159569.5|10917
1655881200000|2022-06-22 07:00:00|159737.1|159647.1|160363.1|160074.2|160656.7|160566.7|159608.5|159518.5|12073
1655884800000|2022-06-22 08:00:00|160365.9|160089.3|160148.5|160058.5|160506.8|160416.8|159932.4|159842.4|10887
1655888400000|2022-06-22 09:00:00|160148.7|160058.7|160106.2|160016.2|160208|160118|159902.3|159812.3|9762
1655892000000|2022-06-22 10:00:00|160102.1|160012.1|160174|160084|160198.1|160108.1|159909.7|159819.7|9148
1655895600000|2022-06-22 11:00:00|160172|160082|159719.2|159629.2|160262.4|160172.4|159634.1|159533|9787
1655899200000|2022-06-22 12:00:00|159714.8|159624.8|159573.7|159483.7|159916.2|159826.2|159549|159459|11191
1655902800000|2022-06-22 13:00:00|159583.4|159493.4|159093.2|159003.2|160084.8|159994.8|158814.8|158724.8|12455
1655906400000|2022-06-22 14:00:00|159090.4|159000.4|158805.4|158715.4|159164.9|159074.9|158587.8|158497.8|12059
1655910000000|2022-06-22 15:00:00|158805.6|158715.6|159023.9|158933.9|159039.9|158949.9|158805|158715|10839
1655913600000|2022-06-22 16:00:00|159024.4|158934.4|159151.1|159061.1|159256.7|159166.7|158933.4|158843.4|8703
1655917200000|2022-06-22 17:00:00|159154.1|159064.1|159071.6|158981.6|159213.4|159123.4|159038.2|158948.2|6381
1655920800000|2022-06-22 18:00:00|159071.3|158981.3|159168.5|159078.5|159219|159129|158962.4|158861.8|8039
1655924400000|2022-06-22 19:00:00|159166.7|159076.7|159100.2|159010.2|159227.8|159116.1|158980.2|158890.2|7622
1655928000000|2022-06-22 20:00:00|159098.3|159008.3|159251.6|158999|159279.9|159084.1|159044|158930.9|4054
1655931600000|2022-06-22 21:00:00|159252.6|158993.8|159379.9|159037.9|159487.7|159145.7|159174|158848.3|1425
1655935200000|2022-06-22 22:00:00|159343.8|159001.8|159219.1|159012.2|159469.7|159136|159175.5|158911|2061
1655938800000|2022-06-22 23:00:00|159235.9|159025.7|159591.9|159306.4|159827.8|159485.8|159183.2|158973|3235
1655942400000|2022-06-23 00:00:00|159600.1|159302.8|159278.5|159148.5|159623|159419|159245.3|159096.3|8490
1655946000000|2022-06-23 01:00:00|159278.7|159148.7|159892|159762|159897.5|159767.5|159230.9|159080.2|9811
1655949600000|2022-06-23 02:00:00|159892.2|159762.2|159494.9|159364.9|159918.6|159775.4|159465.4|159335.4|6429
1655953200000|2022-06-23 03:00:00|159508.3|159378.3|159501.8|159371.8|159572|159415.6|159461.4|159305.8|9805
1655956800000|2022-06-23 04:00:00|159502.8|159372.8|159463.5|159333.5|159613|159415.1|159204.9|159074.9|8582
1655960400000|2022-06-23 05:00:00|159462.1|159332.1|159192.3|159062.3|159543.9|159443|159172.3|159042.3|7185
1655964000000|2022-06-23 06:00:00|159193.5|159063.5|159305.5|159215.5|159553|159455.9|159193.5|159063.5|9308
1655967600000|2022-06-23 07:00:00|159307.2|159217.2|159975.5|159885.5|160120.2|160030.2|159252.7|159162.7|11050
1655971200000|2022-06-23 08:00:00|159983.4|159893.4|160334.1|160244.1|160555.6|160465.6|159721.4|159631.4|10444
1655974800000|2022-06-23 09:00:00|160337.5|160247.5|160090.5|160000.5|160356.8|160266.1|159960.8|159870.8|9226
1655978400000|2022-06-23 10:00:00|160086|159996|159984.7|159894.7|160211.7|160121.7|159709.7|159619.7|9067
1655982000000|2022-06-23 11:00:00|159981.5|159891.5|160096.3|160006.3|160105|160015|159778.3|159688.3|9548
1655985600000|2022-06-23 12:00:00|160101.1|160011.1|160101|160011|160381.1|160291.1|160019.4|159929.4|10474
1655989200000|2022-06-23 13:00:00|160097.8|160007.8|159730.4|159640.4|160249.2|160159.2|159701.1|159564|9636
1655992800000|2022-06-23 14:00:00|159731.5|159641.5|159445.4|159355.4|159846.7|159756.7|159352.4|159262.4|10783
1655996400000|2022-06-23 15:00:00|159443.2|159353.2|159713|159623|159908.9|159818.9|159431.1|159341.1|10699
1656000000000|2022-06-23 16:00:00|159712.8|159622.8|160046.4|159916.4|160111.3|160021.3|159706.3|159616.3|8089
1656003600000|2022-06-23 17:00:00|160019.8|159929.8|160101.3|160011.3|160170.2|160080.2|159877.2|159787.2|10333
1656007200000|2022-06-23 18:00:00|160102|160012|159907|159817|160211.9|160121.9|159876|159786|9340
1656010800000|2022-06-23 19:00:00|159907.9|159817.9|159661.3|159571.3|159944|159854|159492.4|159385.3|6444
1656014400000|2022-06-23 20:00:00|159663.4|159573.4|159792.2|159450.2|159914.1|159697.9|159657.1|159404.8|4320
1656018000000|2022-06-23 21:00:00|159812.8|159470.8|159919.5|159577.5|159986.8|159668.7|159717|159375|1356
1656021600000|2022-06-23 22:00:00|159772.6|159430.6|160033|159691|160069.8|159727.8|159619.8|159277.8|2382
1656025200000|2022-06-23 23:00:00|160037.6|159695.6|159755.1|159625.1|160077.5|159735.5|159709.5|159518|5481
1656028800000|2022-06-24 00:00:00|159751.6|159621.6|159757.4|159627.4|159916.3|159786.3|159698|159587.9|10334
1656032400000|2022-06-24 01:00:00|159755.6|159625.6|159488.5|159358.5|159780.8|159650.8|159384.3|159282.1|9302
1656036000000|2022-06-24 02:00:00|159489.3|159359.3|159159.7|159029.7|159689.2|159559.2|159063.7|158953|7464
1656039600000|2022-06-24 03:00:00|159158.8|159028.8|159341|159211|159611|159437.5|159136.1|158985|6910
1656043200000|2022-06-24 04:00:00|159341.7|159211.7|159206.3|159076.3|159388.1|159226.1|159154.2|158998.5|8793
1656046800000|2022-06-24 05:00:00|159203.5|159073.5|159224|159094|159444.8|159314.8|159159.3|159035.4|7938
1656050400000|2022-06-24 06:00:00|159220|159090|159244.4|159154.4|159603.1|159513.1|159182.1|159074.7|8759
1656054000000|2022-06-24 07:00:00|159241.8|159151.8|159376.5|159286.5|159684.2|159594.2|159217.9|159127.9|9850
1656057600000|2022-06-24 08:00:00|159378.7|159288.7|159139.2|159049.2|159521.6|159431.6|159084.7|158994.7|8160
1656061200000|2022-06-24 09:00:00|159137.1|159047.1|159563.5|159473.5|159619.6|159529.6|159120.8|159030.8|8052
1656064800000|2022-06-24 10:00:00|159563.3|159473.3|159255.1|159165.1|159697.4|159607.4|159188.4|159098.4|8165
1656068400000|2022-06-24 11:00:00|159255.2|159165.2|159286.5|159196.5|159373.2|159283.2|158977.2|158887.2|7405
1656072000000|2022-06-24 12:00:00|159285.7|159195.7|158892.7|158802.7|159318.5|159228.5|158657|158567|10208
1656075600000|2022-06-24 13:00:00|158894.1|158804.1|158829.6|158699.6|159019|158929|158627.8|158537.8|10321
1656079200000|2022-06-24 14:00:00|158813.2|158683.2|158273.8|158183.8|158813.2|158683.2|157614.3|157524.3|13292
1656082800000|2022-06-24 15:00:00|158278.9|158188.9|158345.2|158255.2|158353.2|158263.2|157870.6|157780.6|10106
1656086400000|2022-06-24 16:00:00|158344.5|158254.5|157927.9|157837.9|158435.6|158345.6|157876.2|157786.2|6994
1656090000000|2022-06-24 17:00:00|157927.7|157837.7|158296.2|158166.2|158358.9|158240.7|157922.8|157832.8|5227
1656093600000|2022-06-24 18:00:00|158297.1|158167.1|158301.1|158211.1|158367.5|158265.8|157967.6|157877.6|4800
1656097200000|2022-06-24 19:00:00|158302|158212|157966.4|157836.4|158376.8|158286.8|157923.7|157828.8|4494
1656100800000|2022-06-24 20:00:00|157973.3|157843.3|158253.8|157911.8|158285.6|158089.3|157948.5|157825.9|3651
1656273600000|2022-06-26 20:00:00|158249.7|157852.7|158251.7|157849.7|158251.7|157852.7|158249.2|157849.7|3
1656277200000|2022-06-26 21:00:00|158237.3|157835.3|158147.3|157805.3|158342.8|157940.8|158046.1|157644.1|1148
1656280800000|2022-06-26 22:00:00|158141.1|157799.1|158165.8|157823.8|158247.8|157905.8|158078.4|157736.4|1597
1656284400000|2022-06-26 23:00:00|158165.3|157823.3|158124.8|157923|158250.2|157977.1|157973.4|157776.1|2864
1656288000000|2022-06-27 00:00:00|158126.3|157920|158438.1|158308.1|158550|158391.5|158054.7|157875.3|4628
1656291600000|2022-06-27 01:00:00|158436.4|158306.4|158343.6|158213.6|158523|158359.5|158255.4|157974.7|4144
1656295200000|2022-06-27 02:00:00|158343.7|158213.7|158250|158096.7|158513|158348.8|157965.5|157705.4|3433
1656298800000|2022-06-27 03:00:00|158236|158106|158278.8|158066.2|158387.8|158144.8|158163|157975.6|2828
1656302400000|2022-06-27 04:00:00|158277.7|158061.4|158088.2|157958.2|158340.8|158148.1|158028.6|157819.4|3015
1656306000000|2022-06-27 05:00:00|158087|157957|158272.7|158142.7|158379.8|158216.5|158068.5|157900.9|2910
1656309600000|2022-06-27 06:00:00|158273.2|158143.2|158162.7|158072.7|158616.5|158497.6|158087.9|157974.6|7421
1656313200000|2022-06-27 07:00:00|158147.8|158057.8|157851.1|157761.1|158198.3|158108.3|157710.2|157620.2|10311
1656316800000|2022-06-27 08:00:00|157852.1|157762.1|158723.4|158633.4|158803.4|158713.4|157752.5|157662.5|9821
1656320400000|2022-06-27 09:00:00|158723.7|158633.7|159105.9|159015.9|159314.9|159224.9|158694.6|158604.6|9054
1656324000000|2022-06-27 10:00:00|159106|159016|158909|158819|159109.1|159019.1|158698.7|158608.7|9157
1656327600000|2022-06-27 11:00:00|158909.5|158819.5|159123.6|159033.6|159211.2|159121.2|158909.3|158819.3|9324
1656331200000|2022-06-27 12:00:00|159118.5|159028.5|159035.7|158945.7|159170.2|159080.2|158869.5|158779.5|10395
1656334800000|2022-06-27 13:00:00|159033.6|158943.6|158710.7|158620.7|159043.7|158953.7|158570.1|158480.1|10385
1656338400000|2022-06-27 14:00:00|158715|158625|158450.5|158360.5|158915.1|158825.1|158383|158293|12051
1656342000000|2022-06-27 15:00:00|158457.8|158367.8|158446.5|158356.5|158519.8|158429.8|158133.2|158043.2|9291
1656345600000|2022-06-27 16:00:00|158452|158362|158422.1|158332.1|158496.3|158406.3|158147.1|158057.1|8151
1656349200000|2022-06-27 17:00:00|158421|158331|158516.7|158426.7|158701.9|158611.9|158418.8|158328.8|5686
1656352800000|2022-06-27 18:00:00|158516.5|158426.5|158565.2|158475.2|158613.4|158514.2|158453.4|158347.5|4518
1656356400000|2022-06-27 19:00:00|158567.9|158477.9|158736.2|158606.2|158747.8|158657.8|158483|158373.4|5802
1656360000000|2022-06-27 20:00:00|158733.4|158603.4|158770|158488.9|158794.6|158644|158567.9|158434.9|3320
1656363600000|2022-06-27 21:00:00|158776.4|158481.3|158730.7|158388.7|158809.8|158577.9|158691.8|158371.8|1400
1656367200000|2022-06-27 22:00:00|158738.7|158396.7|158740.1|158398.1|158798|158456|158571.8|158229.8|1397
1656370800000|2022-06-27 23:00:00|158750.8|158408.8|158744.2|158506.4|158813|158577.8|158667.3|158402.2|1850
1656374400000|2022-06-28 00:00:00|158757.5|158489|158687.3|158499.2|158757.5|158569.7|158598.6|158430.7|9085
1656378000000|2022-06-28 01:00:00|158681.9|158499|158763.3|158673.3|158805.1|158712.3|158500|158370|10898
1656381600000|2022-06-28 02:00:00|158755.4|158665.4|158769.7|158639.7|158952.4|158843.8|158689.4|158544.9|9637
1656385200000|2022-06-28 03:00:00|158769.6|158639.6|158440.4|158310.4|158854.3|158724.3|158391|158265|9479
1656388800000|2022-06-28 04:00:00|158443.2|158313.2|158522|158392|158599.5|158469.5|158398.6|158284.4|9032
1656392400000|2022-06-28 05:00:00|158521|158391|158346.3|158216.3|158523|158393|158278.6|158170.4|8399
1656396000000|2022-06-28 06:00:00|158352.5|158222.5|158570.6|158480.6|158619.7|158529.7|158156.4|158026.4|11126
1656399600000|2022-06-28 07:00:00|158574.4|158484.4|158790.4|158700.4|158842.1|158752.1|158250.9|158160.9|9938
1656403200000|2022-06-28 08:00:00|158790.9|158700.9|158800.1|158710.1|159103.5|159013.5|158745.6|158655.6|9205
1656406800000|2022-06-28 09:00:00|158804.7|158714.7|159016.2|158926.2|159116.6|159026.6|158693.8|158603.8|8353
1656410400000|2022-06-28 10:00:00|159016.8|158926.8|159483.1|159393.1|159615|159525|158944.5|158854.5|8182
1656414000000|2022-06-28 11:00:00|159485.4|159395.4|159965.8|159875.8|160059|159969|159262.9|159172.9|9787
1656417600000|2022-06-28 12:00:00|159970.3|159880.3|160482.6|160392.6|160539.2|160449.2|159892.9|159802.9|10650
1656421200000|2022-06-28 13:00:00|160486|160396|160515.7|160425.7|160706.6|160616.6|160096.9|160006.9|10933
1656424800000|2022-06-28 14:00:00|160535.1|160405.1|160324.2|160234.2|160810.2|160720.2|160258.9|160168.9|12345
1656428400000|2022-06-28 15:00:00|160323.1|160233.1|160260.1|160170.1|160472.2|160382.2|159915.6|159825.6|9521
1656432000000|2022-06-28 16:00:00|160258.2|160168.2|160641.6|160551.6|160680.4|160590.4|160093|160003|9776
1656435600000|2022-06-28 17:00:00|160641.2|160551.2|160579.6|160489.6|160710.2|160620.2|160501.1|160411.1|9063
1656439200000|2022-06-28 18:00:00|160578.2|160488.2|160966.2|160876.2|161032.9|160942.9|160567.1|160461.4|7890
1656442800000|2022-06-28 19:00:00|160966.7|160876.7|160965|160875|161005.7|160915.7|160662.6|160557.4|7100
1656446400000|2022-06-28 20:00:00|160968.3|160878.3|160950.5|160820.5|161050.6|160904.5|160876.8|160720.3|3370
1656450000000|2022-06-28 21:00:00|160950.9|160820.9|160986.5|160782.8|160988.4|160821.3|160937.9|160780.8|20
1656453600000|2022-06-28 22:00:00|160913.1|160571.1|160883.5|160541.5|161020.1|160694.9|160493|160151|1600
1656457200000|2022-06-28 23:00:00|160877.3|160535.3|160884.5|160677.3|160995.6|160716.3|160828.2|160486.2|2644
1656460800000|2022-06-29 00:00:00|160884.9|160683.8|160993|160806.7|160994.6|160842.9|160813.9|160664.5|5527
1656464400000|2022-06-29 01:00:00|160993.6|160807|160709.9|160579.9|160997.9|160859.8|160601.3|160407.6|6491
1656468000000|2022-06-29 02:00:00|160711.8|160581.8|160787.5|160657.5|160925.4|160728|160670.4|160513.1|9142
1656471600000|2022-06-29 03:00:00|160790.9|160660.9|160772.4|160642.4|161045|160831.7|160747.2|160550|8467
1656475200000|2022-06-29 04:00:00|160808.9|160608.2|160739.4|160609.4|160896.6|160725.8|160347.1|160183.5|8193
1656478800000|2022-06-29 05:00:00|160737.7|160607.7|160584.1|160454.1|160903.9|160732.5|160566.2|160436.2|10395
1656482400000|2022-06-29 06:00:00|160587.3|160457.3|160789.7|160659.7|160935.9|160845.9|160418.1|160288.1|9767
1656486000000|2022-06-29 07:00:00|160786.6|160656.6|161232.9|161142.9|161319.4|161229.4|160609.3|160519.3|10397
1656489600000|2022-06-29 08:00:00|161231.4|161141.4|161379.5|161289.5|161537.2|161447.2|161147.4|161057.4|9872
1656493200000|2022-06-29 09:00:00|161376.5|161286.5|161511.4|161421.4|161537.3|161447.3|161164.9|161074.9|9106
1656496800000|2022-06-29 10:00:00|161516.1|161426.1|161322.3|161232.3|161540|161450|161223.9|161133.9|8775
1656500400000|2022-06-29 11:00:00|161316.2|161226.2|161069.1|160979.1|161320.3|161230.3|160729.8|160639.8|8936
1656504000000|2022-06-29 12:00:00|161068.6|160978.6|161189.6|161099.6|161445.8|161345.5|160829.2|160739.2|10062
1656507600000|2022-06-29 13:00:00|161190.2|161100.2|161786.6|161696.6|161818.1|161728.1|160970.9|160880.9|11833
1656511200000|2022-06-29 14:00:00|161787.6|161697.6|162447.7|162357.7|162575.5|162485.5|161689.6|161599.6|11779
1656514800000|2022-06-29 15:00:00|162449.5|162359.5|162729|162639|163020.5|162930.5|162438.1|162348.1|10983
1656518400000|2022-06-29 16:00:00|162729.6|162639.6|162811.8|162721.8|162848.5|162758.5|162567.1|162477.1|9852
1656522000000|2022-06-29 17:00:00|162822.7|162732.7|162271.9|162181.9|162858.4|162768.4|162240.3|162150.3|6531
1656525600000|2022-06-29 18:00:00|162281.1|162191.1|162419.7|162329.7|162522.1|162432.1|162259.6|162169.6|5956
1656529200000|2022-06-29 19:00:00|162418.8|162328.8|162316.4|162226.4|162501|162411|162203.8|162101.3|6832
1656532800000|2022-06-29 20:00:00|162320.1|162230.1|162491.6|162149.6|162502.8|162236.1|162160.9|162020.5|3798
1656536400000|2022-06-29 21:00:00|162462.3|162120.3|162466|162124|162663.4|162321.4|162365.6|162023.6|1275
1656540000000|2022-06-29 22:00:00|162610.3|162268.3|162557.2|162215.2|162662.9|162320.9|162390|162048|3549
1656543600000|2022-06-29 23:00:00|162574.6|162232.6|162294.5|161994.4|162654.9|162312.9|162251.2|161978.9|3351
1656547200000|2022-06-30 00:00:00|162347.4|162006.8|162435.6|162277.6|162622.4|162395.7|162278.6|161965.2|8493
1656550800000|2022-06-30 01:00:00|162436|162278|162694.6|162564.6|162862.4|162652.5|162410.8|162231.1|9919
1656554400000|2022-06-30 02:00:00|162695.2|162565.2|162636.2|162506.2|162768.3|162592.7|162297.2|162101.7|9855
1656558000000|2022-06-30 03:00:00|162635.3|162505.3|162675.2|162545.2|162735.2|162562.2|162488.4|162346|8871
1656561600000|2022-06-30 04:00:00|162675.3|162545.3|162547.1|162417.1|162730.4|162573.3|162524|162402.1|6963
1656565200000|2022-06-30 05:00:00|162548.4|162418.4|162505.7|162375.7|162814.7|162696.9|162412.5|162282.5|8107
1656568800000|2022-06-30 06:00:00|162507.1|162377.1|162031.2|161901.2|162701.4|162611.4|161986.6|161896.6|10586
1656572400000|2022-06-30 07:00:00|162007.5|161917.5|162400.3|162310.3|162416.9|162326.9|161790.4|161700.4|12324
1656576000000|2022-06-30 08:00:00|162399.6|162309.6|162404.7|162314.7|162596.4|162506.4|162061.2|161946.8|10167
1656579600000|2022-06-30 09:00:00|162405.9|162315.9|162623.8|162533.8|162927.4|162837.4|162392|162302|8622
1656583200000|2022-06-30 10:00:00|162624.1|162534.1|163029.2|162939.2|163069.9|162979.9|162554.9|162464.9|8031
1656586800000|2022-06-30 11:00:00|163032.2|162942.2|163731.9|163641.9|164203.3|164113.3|163014.4|162924.4|10077
1656590400000|2022-06-30 12:00:00|163731.8|163641.8|164302.5|164212.5|164381.5|164291.5|163530.7|163415.4|11333
1656594000000|2022-06-30 13:00:00|164300.2|164210.2|164385.5|164295.5|164795.6|164704.8|164102|164012|11848
1656597600000|2022-06-30 14:00:00|164384|164294|163894.2|163804.2|164392|164302|163582.5|163492.5|11699
1656601200000|2022-06-30 15:00:00|163893.5|163803.5|163177.6|163087.6|164154.3|164064.3|163168.3|163061.1|10933
1656604800000|2022-06-30 16:00:00|163178.7|163088.7|162731.1|162601.1|163479.3|163389.3|162569|162466.3|9721
1656608400000|2022-06-30 17:00:00|162734.2|162604.2|162894.9|162804.9|163029.7|162929.7|162664.9|162563.1|8582
1656612000000|2022-06-30 18:00:00|162895.1|162805.1|162904.6|162814.6|163025.3|162935.3|162820.5|162730.5|8073
1656615600000|2022-06-30 19:00:00|162904.9|162814.9|162775.9|162685.9|163125.3|163035.3|162752|162646.6|7515
1656619200000|2022-06-30 20:00:00|162778.5|162688.5|162914.3|162572.3|163262.9|162920.9|162612.4|162515.9|6353
1656622800000|2022-06-30 21:00:00|162934.2|162592.2|162991.9|162649.9|163149.9|162807.9|162870.1|162528.1|1250
1656626400000|2022-06-30 22:00:00|163005|162663|162995.4|162711.3|163199.5|162857.5|162912.1|162611.1|3804
1656630000000|2022-06-30 23:00:00|163003.5|162734.5|162985.2|162769.3|163346.9|163086.9|162928.6|162618|5840
1656633600000|2022-07-01 00:00:00|162987.4|162770.1|163223.6|162917.7|163240|162972.5|162878.4|162694.9|6780
1656637200000|2022-07-01 01:00:00|163180.8|162925.2|163316.5|162974.5|163458|163116|162967.8|162625.8|4770
1656640800000|2022-07-01 02:00:00|163315.5|162973.5|163566.1|163357.9|163596.7|163413.7|163029.8|162687.8|6766
1656644400000|2022-07-01 03:00:00|163566.7|163358.6|163801.5|163671.5|163861.8|163731.8|163509.4|163335.7|11055
1656648000000|2022-07-01 04:00:00|163806|163676|163661.4|163531.4|164060|163914.2|163576.6|163431.5|8267
1656651600000|2022-07-01 05:00:00|163658.9|163528.9|163660.1|163570.1|164024.2|163853.3|163591.8|163436.3|7667
1656655200000|2022-07-01 06:00:00|163658.9|163568.9|163726.3|163636.3|163957.9|163867.9|163414.8|163239.1|9498
1656658800000|2022-07-01 07:00:00|163725|163635|163903.4|163813.4|164210.7|164120.7|163715.1|163625.1|10650
1656662400000|2022-07-01 08:00:00|163902.8|163812.8|163592.7|163502.7|164226.7|164136.7|163263.2|163173.2|10163
1656666000000|2022-07-01 09:00:00|163596.6|163506.6|163547.3|163457.3|163885.8|163795.8|163315.8|163225.8|10701
1656669600000|2022-07-01 10:00:00|163546.8|163456.8|163710.6|163620.6|163749.7|163659.7|163229.6|163139.6|10293
1656673200000|2022-07-01 11:00:00|163712.5|163622.5|164369.5|164279.5|164413|164323|163551.4|163461.4|9906
1656676800000|2022-07-01 12:00:00|164370.8|164280.8|164694.9|164604.9|164735.4|164645.4|164195|164105|10784
1656680400000|2022-07-01 13:00:00|164695.3|164605.3|164504.3|164374.3|165022.2|164932.2|164287.7|164197.7|11615
1656684000000|2022-07-01 14:00:00|164511.7|164381.7|164678.5|164588.5|164982.9|164892.9|164437.9|164215.2|12828
1656687600000|2022-07-01 15:00:00|164678.7|164588.7|164221.4|164131.4|164797.4|164707.4|163757.8|163655.4|11153
1656691200000|2022-07-01 16:00:00|164221|164131|163966.4|163876.4|164495.7|164405.7|163936.9|163828|10709
1656694800000|2022-07-01 17:00:00|163982.4|163892.4|163240.9|163150.9|164076.4|163986.4|163183|163093|8796
1656698400000|2022-07-01 18:00:00|163238.6|163148.6|163037.4|162907.4|163305.7|163180.2|162878.5|162788.5|8427
1656702000000|2022-07-01 19:00:00|163021.7|162891.7|163227.7|163137.7|163433.7|163303.7|162949.9|162852.2|9750
1656705600000|2022-07-01 20:00:00|163228.2|163138.2|163595.6|163253.6|163769.8|163484.1|163159.5|163020.8|5434
1656878400000|2022-07-03 20:00:00|163167.4|162987.4|163167.4|162987.4|163182.5|163002.5|163167.4|162987.4|3
1656882000000|2022-07-03 21:00:00|163214.7|162940|163374.8|163032.8|163405.8|163063.8|163155.5|162900.8|1111
1656885600000|2022-07-03 22:00:00|163347.7|163005.7|163564.8|163222.8|163994.1|163652.1|163310|162968|1969
1656889200000|2022-07-03 23:00:00|163572.6|163230.6|163478.5|163136.5|163729.3|163387.3|163415.2|163073.2|7008
1656892800000|2022-07-04 00:00:00|163486.7|163144.7|163425.7|163189.2|163596|163357.4|163293.5|163063.1|8533
1656896400000|2022-07-04 01:00:00|163429.1|163192.5|163247.8|163117.8|163798.9|163578|163169.7|163039.7|10462
1656900000000|2022-07-04 02:00:00|163248.4|163118.4|163469.3|163247.6|163502.6|163372.6|163210.8|163058.2|11554
1656903600000|2022-07-04 03:00:00|163468.5|163249|163458.4|163328.4|163500.6|163363.9|163273|163105.2|10919
1656907200000|2022-07-04 04:00:00|163460.3|163330.3|163731.3|163522.1|163782.3|163614.1|163429|163252|7726
1656910800000|2022-07-04 05:00:00|163729|163520.3|163521.3|163391.3|163736|163572.2|163365.4|163224.3|8584
1656914400000|2022-07-04 06:00:00|163523.7|163393.7|163434.7|163344.7|163572.3|163442.3|163228.8|163138.8|8878
1656918000000|2022-07-04 07:00:00|163426.5|163336.5|163368.2|163278.2|163555.6|163465.6|162984|162894|10166
1656921600000|2022-07-04 08:00:00|163364.4|163274.4|163641.7|163551.7|163748.7|163658.7|163233.6|163143.6|6618
1656925200000|2022-07-04 09:00:00|163641.9|163551.9|163186.8|163096.8|163681.2|163591.2|163093.6|163003.6|7991
1656928800000|2022-07-04 10:00:00|163187.7|163097.7|162514.5|162424.5|163200.2|163110.2|162394.7|162304.7|6732
1656932400000|2022-07-04 11:00:00|162522.4|162432.4|162797.5|162707.5|162798.5|162708.5|162417.1|162327.1|7263
1656936000000|2022-07-04 12:00:00|162800.3|162710.3|163124.4|163034.4|163222.3|163132.3|162793.6|162703.6|7008
1656939600000|2022-07-04 13:00:00|163123.6|163033.6|163227.1|163137.1|163340.3|163250.3|162949.7|162859.7|7732
1656943200000|2022-07-04 14:00:00|163225.8|163135.8|163332|163242|163613.4|163523.4|163077.8|162987.8|8181
1656946800000|2022-07-04 15:00:00|163333.9|163243.9|163437.1|163347.1|163527.4|163437.4|163275.7|163185.7|6280
1656950400000|2022-07-04 16:00:00|163437.3|163347.3|163604.7|163514.7|163660.8|163570.8|163422.8|163332.8|5094
1656954000000|2022-07-04 17:00:00|163604|163514|163614.7|163484.7|163784.9|163654.9|163584|163454|4697
1656957600000|2022-07-04 18:00:00|163620.6|163490.6|163577.2|163447.2|163753.9|163537|163511.1|163414.4|3875
1656961200000|2022-07-04 19:00:00|163577.6|163447.6|163547.1|163417.1|163621.5|163454.1|163524.6|163347.3|2464
1656964800000|2022-07-04 20:00:00|163544.9|163414.9|163624|163282|163844|163601|163504.3|163162.3|3145
1656968400000|2022-07-04 21:00:00|163613.9|163271.9|163631.4|163289.4|163724.2|163382.2|163454.4|163112.4|1653
1656972000000|2022-07-04 22:00:00|163645.8|163303.8|163620.4|163278.4|163822.5|163480.5|163432|163090|4208
1656975600000|2022-07-04 23:00:00|163674.2|163332.2|163639.2|163297.2|163812.9|163470.9|163494.9|163152.9|4279
1656979200000|2022-07-05 00:00:00|163650.3|163308.3|163201.9|163071.9|163667.7|163417.5|163084.2|162955.6|8277
1656982800000|2022-07-05 01:00:00|163200.4|163070.4|162949.7|162819.7|163387.5|163257.5|162922.9|162810.5|9770
1656986400000|2022-07-05 02:00:00|162952.9|162822.9|163392|163262|163428.8|163298.8|162931.2|162818|9423
1656990000000|2022-07-05 03:00:00|163391.8|163261.8|163414|163284|163446.6|163308.5|163246|163083|8793
1656993600000|2022-07-05 04:00:00|163414.2|163284.2|163568.8|163438.8|163833.7|163628.4|163323.9|163167.5|7059
1656997200000|2022-07-05 05:00:00|163570.9|163440.9|163261.9|163131.9|163579.9|163449.9|163236.9|163126|8532
1657000800000|2022-07-05 06:00:00|163255.3|163125.3|162259.6|162169.6|163323.4|163227.7|162247.9|162157.9|8382
1657004400000|2022-07-05 07:00:00|162265.6|162175.6|163511.3|163421.3|163652.6|163562.6|162265.6|162175.6|11107
1657008000000|2022-07-05 08:00:00|163514|163424|164477.9|164387.9|164553.9|164463.9|163421|163331|11247
1657011600000|2022-07-05 09:00:00|164477.1|164387.1|164427.6|164337.6|164705.1|164615.1|163969.7|163879.7|10381
1657015200000|2022-07-05 10:00:00|164427.9|164337.9|164243.5|164153.5|164475.7|164385.7|163761|163671|8417
1657018800000|2022-07-05 11:00:00|164241.8|164151.8|163998.1|163908.1|164592.4|164502.4|163957.5|163867.5|9390
1657022400000|2022-07-05 12:00:00|163997.2|163907.2|164949.6|164859.6|165049.8|164959.8|163935|163845|12133
1657026000000|2022-07-05 13:00:00|164953.4|164863.4|165570|165440|165676.6|165586.6|164921.1|164831.1|11676
1657029600000|2022-07-05 14:00:00|165572.2|165442.2|165848.2|165758.2|166149.7|166024.3|165515.7|165425.7|12288
1657033200000|2022-07-05 15:00:00|165847|165757|165706.2|165616.2|166035.5|165945.5|165331.3|165241.3|9944
1657036800000|2022-07-05 16:00:00|165704.2|165614.2|165959.3|165869.3|165998.8|165908.8|165698.2|165583.5|10336
1657040400000|2022-07-05 17:00:00|165956.4|165866.4|165912.1|165822.1|166021|165931|165794.9|165694.8|6948
1657044000000|2022-07-05 18:00:00|165914.9|165824.9|165537|165447|165963.8|165850.8|165443.9|165353.9|9084
1657047600000|2022-07-05 19:00:00|165547.5|165457.5|165429.4|165339.4|165714.7|165599.1|165386.5|165296.5|8466
1657051200000|2022-07-05 20:00:00|165420.7|165330.7|165438.5|165134.8|165507.7|165402.8|165295|165099|4226
1657054800000|2022-07-05 21:00:00|165517.6|165175.6|165600.1|165258.1|166221.2|165879.2|165500.4|165158.4|1488
1657058400000|2022-07-05 22:00:00|165602.3|165260.3|165515.1|165173.1|165733.2|165391.2|165416.2|165074.2|3085
1657062000000|2022-07-05 23:00:00|165524.9|165182.9|165473.7|165343.7|165613|165379|165362.4|165155.2|5698
1657065600000|2022-07-06 00:00:00|165469.5|165339.5|165347.4|165217.4|165670|165487.8|165333.4|165146.4|10659
1657069200000|2022-07-06 01:00:00|165350.3|165220.3|165326.6|165196.6|165534.1|165355.8|165249.8|165083.8|9583
1657072800000|2022-07-06 02:00:00|165331.3|165201.3|165360.8|165230.8|165376.2|165246.2|165219.2|165093.6|6708
1657076400000|2022-07-06 03:00:00|165358.8|165228.8|165472.9|165342.9|165482.6|165352.6|165285.2|165155.2|9530
1657080000000|2022-07-06 04:00:00|165481.2|165351.2|165788.4|165658.4|165876.4|165718|165419|165261.9|8964
1657083600000|2022-07-06 05:00:00|165787.1|165657.1|166001.7|165911.7|166106.2|165976.2|165675.4|165545.4|10416
1657087200000|2022-07-06 06:00:00|165999.8|165909.8|165614|165484|166470.8|166340.8|165455.5|165325.5|10646
1657090800000|2022-07-06 07:00:00|165614.1|165484.1|166435.7|166345.7|166508.6|166418.6|165553.3|165463.3|11756
1657094400000|2022-07-06 08:00:00|166435.1|166345.1|166840.7|166750.7|167091.9|167001.9|166408.8|166318.8|11301
1657098000000|2022-07-06 09:00:00|166840.6|166750.6|167275.6|167185.6|167410.9|167320.9|166784.9|166694.9|11196
1657101600000|2022-07-06 10:00:00|167275|167185|167462.2|167372.2|167519.6|167429.6|166929.8|166839.8|10819
1657105200000|2022-07-06 11:00:00|167461.2|167371.2|167423.1|167333.1|167628.1|167538.1|167262.8|167172.8|9222
1657108800000|2022-07-06 12:00:00|167423.3|167333.3|167538.5|167448.5|167919.4|167829.4|167177.3|167087.3|10979
1657112400000|2022-07-06 13:00:00|167540.9|167450.9|167860.3|167633|167879.5|167789.5|167093.2|167003.2|11192
1657116000000|2022-07-06 14:00:00|167816.3|167610|168083|167993|168329.6|168232.8|167621.1|167531.1|12955
1657119600000|2022-07-06 15:00:00|168089.9|167999.9|168282.3|168192.3|168673.2|168561.2|167892.4|167802.4|10835
1657123200000|2022-07-06 16:00:00|168284.2|168194.2|167965.3|167875.3|168460.9|168370.9|167855.3|167765.3|10425
1657126800000|2022-07-06 17:00:00|167964.4|167874.4|167971.6|167666.6|167989.5|167899.5|167755.5|167611.1|7869
1657130400000|2022-07-06 18:00:00|167952.3|167638|167962.7|167832.7|168174.4|168052.2|167580|167466.6|11088
1657134000000|2022-07-06 19:00:00|167954.1|167824.1|167960.9|167870.9|168144.2|168014.2|167774.6|167661.2|8588
1657137600000|2022-07-06 20:00:00|167957.2|167867.2|168096|167754|168174.6|167961.1|167795.2|167590.9|4201
1657141200000|2022-07-06 21:00:00|168081.6|167739.6|168205.1|167863.1|168353.5|168011.5|168007|167665|1018
1657144800000|2022-07-06 22:00:00|168199.6|167857.6|168082.7|167740.7|168446.5|168104.5|167882.2|167540.2|2067
1657148400000|2022-07-06 23:00:00|168112.3|167770.3|168139.3|167797.3|168219.7|167877.7|167901.6|167559.6|3362
1657152000000|2022-07-07 00:00:00|168250.6|167908.6|168084.9|167821.9|168565.4|168223.4|167975.8|167633.8|4096
1657155600000|2022-07-07 01:00:00|168133.9|167793.5|168277.5|168018.6|168366.3|168102.5|168000.6|167658.6|6143
1657159200000|2022-07-07 02:00:00|168275.3|168018.2|167867.1|167623.4|168316|168114.9|167800.6|167496|9426
1657162800000|2022-07-07 03:00:00|167888.6|167616.9|167755.5|167477.4|167903.7|167709.9|167566.8|167407.1|10536
1657166400000|2022-07-07 04:00:00|167740.6|167464.1|167696.8|167491.5|167765.2|167571.5|167609.8|167424|4720
1657170000000|2022-07-07 05:00:00|167676.7|167475.3|167394.4|167264.4|167709.2|167545.5|167195.8|167031.9|6901
1657173600000|2022-07-07 06:00:00|167397.2|167267.2|167743|167653|167918.7|167828.7|167351.7|167240.9|9193
1657177200000|2022-07-07 07:00:00|167741.6|167651.6|168179.3|168089.3|168545.3|168455.3|167556.5|167466.5|10667
1657180800000|2022-07-07 08:00:00|168163.1|168073.1|168379.4|168249.4|168639.8|168549.8|167695.7|167605.7|11803
1657184400000|2022-07-07 09:00:00|168390.4|168260.4|167500.2|167410.2|168459.3|168354|167383.4|167293.4|9913
1657188000000|2022-07-07 10:00:00|167500|167410|167443.8|167353.8|167580.6|167490.6|167202.4|167112.4|9271
1657191600000|2022-07-07 11:00:00|167443.5|167353.5|167310.8|167220.8|167713.7|167623.7|167289.4|167199.4|8001
1657195200000|2022-07-07 12:00:00|167311.8|167221.8|167842.6|167752.6|167879.1|167789.1|167197.2|167107.2|9772
1657198800000|2022-07-07 13:00:00|167845.7|167755.7|167368.2|167278.2|168053.1|167963.1|167336.7|167246.7|11239
1657202400000|2022-07-07 14:00:00|167371|167281|167646.1|167556.1|167729.9|167639.9|167127.3|167037.3|11050
1657206000000|2022-07-07 15:00:00|167646|167556|167570.5|167480.5|167676.7|167586.7|167410.5|167320.5|8080
1657209600000|2022-07-07 16:00:00|167573.4|167483.4|167518|167388|167613.7|167523.7|167392.1|167302.1|5670
1657213200000|2022-07-07 17:00:00|167516.9|167386.9|167197.9|167107.9|167516.9|167417.9|167126.3|167036.3|4059
1657216800000|2022-07-07 18:00:00|167197.7|167107.7|167192.3|167102.3|167283.2|167193.2|167045.2|166955.2|5626
1657220400000|2022-07-07 19:00:00|167151.3|167061.3|167083.2|166993.2|167160.4|167070.4|166817.2|166714.9|4891
1657224000000|2022-07-07 20:00:00|167078.4|166988.4|167428.9|167086.9|167437|167296.7|167078.4|166988.4|2894
1657227600000|2022-07-07 21:00:00|167429.1|167087.1|167421.8|167079.8|167509|167167|167181.7|166839.7|1685
1657231200000|2022-07-07 22:00:00|167412.5|167070.5|167709.1|167367.1|167799.1|167457.1|167360.5|167018.5|4412
1657234800000|2022-07-07 23:00:00|167714.7|167372.7|167369.4|167091.2|167805.2|167463.2|167323.5|167036|2624
1657238400000|2022-07-08 00:00:00|167355|167087.2|167073.9|166864.6|167611.1|167343.4|166934.4|166746.7|8050
1657242000000|2022-07-08 01:00:00|167073.1|166863.9|167193.7|166982.8|167251.4|167039.7|166980|166764|7549
1657245600000|2022-07-08 02:00:00|167199.2|166974.4|167463.3|167290|167497.9|167332.1|167113.3|166898.5|7919
1657249200000|2022-07-08 03:00:00|167466.7|167298.1|167495.9|167365.9|167778.4|167600.7|167337.9|167145|12455
1657252800000|2022-07-08 04:00:00|167476.1|167346.1|167596.1|167372.4|167791.4|167621.3|167435.9|167191|10849
1657256400000|2022-07-08 05:00:00|167549.6|167419.6|167500.6|167370.6|167760.2|167630.2|167495|167365|10030
1657260000000|2022-07-08 06:00:00|167499.2|167369.2|167455.3|167365.3|167700|167610|167226.6|167124.6|9160
1657263600000|2022-07-08 07:00:00|167459.6|167369.6|168380.2|168290.2|168957.3|168843.8|167454.2|167364.2|11140
1657267200000|2022-07-08 08:00:00|168380|168290|168469.1|168379.1|168712.6|168622.6|168117.6|168006.5|9804
1657270800000|2022-07-08 09:00:00|168471|168381|169398.9|169308.9|169417.6|169327.6|168438.9|168348.9|8676
1657274400000|2022-07-08 10:00:00|169401.9|169311.9|169321.8|169231.8|169580.5|169490.5|168848.9|168758.9|9772
1657278000000|2022-07-08 11:00:00|169321.5|169231.5|169397.9|169307.9|169691|169601|169204.1|169114.1|9475
1657281600000|2022-07-08 12:00:00|169396.3|169306.3|169153.9|169063.9|169758.4|169603.5|168885.3|168607.3|11684
1657285200000|2022-07-08 13:00:00|169157.6|169067.6|168603.7|168513.7|169217.1|169111.4|168111.3|168021.3|13147
1657288800000|2022-07-08 14:00:00|168623.4|168493.4|168332|168242|168830.4|168706.4|168126.1|168036.1|11786
1657292400000|2022-07-08 15:00:00|168307|168217|168643|168553|169070.2|168940.2|168179.4|168089.4|10141
1657296000000|2022-07-08 16:00:00|168640.7|168550.7|169044.3|168914.3|169226.7|169127.3|168634.2|168544.2|10363
1657299600000|2022-07-08 17:00:00|169041.8|168911.8|169001.1|168911.1|169207.3|169093.5|168913.3|168823.3|7771
1657303200000|2022-07-08 18:00:00|169001.2|168911.2|169086|168956|169093.5|168981.2|168683.3|168593.3|8569
1657306800000|2022-07-08 19:00:00|169089.4|168959.4|168932.3|168842.3|169112.2|169009.1|168737.2|168633.5|6696
1657310400000|2022-07-08 20:00:00|168952|168822|168968.3|168626.3|169159|169034.2|168717|168379|5784
1657483200000|2022-07-10 20:00:00|168725.3|168328.3|168725.3|168328.3|168875.1|168478.1|168725.3|168328.3|52
1657486800000|2022-07-10 21:00:00|168700.3|168353.3|168844|168502|169033.3|168691.3|168684.4|168339.9|2364
1657490400000|2022-07-10 22:00:00|168841.9|168499.9|168831.7|168489.7|169092.1|168750.1|168644.8|168321.2|1498
1657494000000|2022-07-10 23:00:00|168786.2|168444.2|168643|168328.4|168895.5|168553.5|168529.7|168300.9|3086
1657497600000|2022-07-11 00:00:00|168642.4|168326.8|168869.6|168579.6|169094.8|168776.1|168532|168295.7|3990
1657501200000|2022-07-11 01:00:00|168885.4|168549.3|169115|168773|169472.7|169239.3|168790.3|168537.6|4726
1657504800000|2022-07-11 02:00:00|169122.4|168780.4|169686.9|169344.9|169923.6|169584.4|169046|168704|3682
1657508400000|2022-07-11 03:00:00|169680.5|169338.5|169831.7|169545|169856.3|169652.1|169515|169217.9|4223
1657512000000|2022-07-11 04:00:00|169829.1|169504.7|169673.5|169448.7|169861.6|169636.4|169570.9|169362.9|4101
1657515600000|2022-07-11 05:00:00|169681.4|169441|169680.2|169550.2|169866.4|169648.5|169597|169389.2|2834
1657519200000|2022-07-11 06:00:00|169681.7|169551.7|169604.6|169514.6|169699.9|169569.9|169215.9|168917|8223
1657522800000|2022-07-11 07:00:00|169603|169513|169693.2|169563.2|169922.6|169832.6|169139.6|169049.6|9375
1657526400000|2022-07-11 08:00:00|169701.4|169571.4|169917.3|169827.3|169919.3|169829.3|169511.4|169383|9110
1657530000000|2022-07-11 09:00:00|169919.4|169829.4|169904.8|169814.8|170017.1|169927.1|169738.7|169648.7|5834
1657533600000|2022-07-11 10:00:00|169908.1|169818.1|170009|169919|170041.2|169951.2|169710.6|169620.6|6439
1657537200000|2022-07-11 11:00:00|170004.8|169914.8|170308.4|170218.4|170389.1|170299.1|169872.9|169782.9|8245
1657540800000|2022-07-11 12:00:00|170309.1|170219.1|170153.6|170063.6|170621.6|170531.6|169937.9|169847.9|8726
1657544400000|2022-07-11 13:00:00|170153.4|170063.4|170679.8|170589.8|171268.9|171178.9|170084|169994|10508
1657548000000|2022-07-11 14:00:00|170680.3|170590.3|170499|170409|170877.4|170787.4|170358.6|170268.6|11477
1657551600000|2022-07-11 15:00:00|170502.9|170412.9|170325|170235|170704.1|170614.1|170305.3|170215.3|9755
1657555200000|2022-07-11 16:00:00|170325.3|170235.3|170721.6|170631.6|170772.8|170682.8|170324.3|170234.3|6794
1657558800000|2022-07-11 17:00:00|170723.2|170633.2|170735|170645|170750.5|170660.5|170651.9|170561.9|6958
1657562400000|2022-07-11 18:00:00|170736.9|170646.9|170933.9|170843.9|171016.7|170926.7|170672.4|170582.4|5163
1657566000000|2022-07-11 19:00:00|170873.5|170783.5|171066.7|170976.7|171315.3|171225.3|170769|170679|7563
1657569600000|2022-07-11 20:00:00|171075.3|170985.3|171243.7|170916.8|171267|171098.8|170991.6|170804.4|5976
1657573200000|2022-07-11 21:00:00|171261.8|170919.8|170878.2|170536.2|171299.6|170957.6|170692|170350|1220
1657576800000|2022-07-11 22:00:00|170879.8|170537.8|170829.7|170487.7|171287.2|170945.2|170643.2|170301.2|2197
1657580400000|2022-07-11 23:00:00|170840.8|170498.8|171041.8|170699.8|171123.8|170781.8|170617.7|170275.7|3439
1657584000000|2022-07-12 00:00:00|171041.9|170699.9|171107.8|171017.8|171375.7|171239|170939.1|170603.4|7245
1657587600000|2022-07-12 01:00:00|171126.3|171036.3|171228.6|171009.4|171583.5|171421.2|171026.7|170863.1|10590
1657591200000|2022-07-12 02:00:00|171186.3|171056.3|171236|171024|171346|171161.3|171045.4|170901.5|12119
1657594800000|2022-07-12 03:00:00|171238.1|171019.9|171333.3|171203.3|171469.9|171267.8|171193.4|171017.5|10763
1657598400000|2022-07-12 04:00:00|171335.4|171205.4|171459.1|171369.1|171497.8|171391.7|171309.6|171168|9567
1657602000000|2022-07-12 05:00:00|171459|171369|171549.5|171459.5|171641.9|171465.2|171387|171225|9977
1657605600000|2022-07-12 06:00:00|171542|171452|171391.4|171301.4|171869.4|171756.9|170954.6|170864.6|11365
1657609200000|2022-07-12 07:00:00|171383.4|171293.4|171603.6|171513.6|171717.9|171627.9|171121.7|171031.7|9854
1657612800000|2022-07-12 08:00:00|171595.6|171505.6|171476.1|171386.1|171938.8|171848.8|171292.4|171202.4|9253
1657616400000|2022-07-12 09:00:00|171475.8|171385.8|171309.6|171219.6|171772.2|171682.2|171288.5|171198.5|8965
1657620000000|2022-07-12 10:00:00|171309.9|171219.9|171293.5|171163.5|171431.1|171341.1|170953.9|170755.7|7122
1657623600000|2022-07-12 11:00:00|171300.1|171170.1|170738.8|170648.8|171349.3|171259.3|170598.1|170508.1|8535
1657627200000|2022-07-12 12:00:00|170744.3|170654.3|170432.5|170342.5|170973.9|170883.9|170278.2|170186.1|10001
1657630800000|2022-07-12 13:00:00|170436.7|170346.7|170570.7|170480.7|170864|170774|170252.6|170162.6|12061
1657634400000|2022-07-12 14:00:00|170575.4|170485.4|170013.7|169923.7|170625.9|170535.9|170009.8|169919.8|11027
1657638000000|2022-07-12 15:00:00|170019.9|169929.9|169714|169624|170038.3|169948.3|169463.4|169373.4|9162
1657641600000|2022-07-12 16:00:00|169716.1|169626.1|169616.7|169526.7|169823.5|169733.5|169590.6|169500.6|5447
1657645200000|2022-07-12 17:00:00|169616.3|169526.3|169828.9|169738.9|169888.5|169798.5|169592.1|169502.1|4401
1657648800000|2022-07-12 18:00:00|169820|169730|169991.3|169901.3|170022.6|169932.6|169810.7|169720.7|3479
1657652400000|2022-07-12 19:00:00|169967.5|169877.5|170342.8|170252.8|170434.1|170344.1|169958|169868|8021
1657656000000|2022-07-12 20:00:00|170337.8|170247.8|170406.8|170135|170448.8|170321.8|170259.2|170066.8|4197
1657659600000|2022-07-12 21:00:00|170434.4|170144.1|170120.3|169778.3|170468.4|170144.1|169965.8|169623.8|1287
1657663200000|2022-07-12 22:00:00|170191.7|169849.7|170448.3|170106.3|170521.9|170179.9|169922.8|169580.8|3375
1657666800000|2022-07-12 23:00:00|170446.6|170104.6|170287.2|170197.2|170479.8|170223.9|170282.7|170040|2387
1657670400000|2022-07-13 00:00:00|170305.8|170175.8|170283|170193|170342.3|170212.3|170145.2|169991.6|7182
1657674000000|2022-07-13 01:00:00|170282.3|170192.3|170305|170097|170408.4|170318.4|170018.3|169928.3|11353
1657677600000|2022-07-13 02:00:00|170275.2|170145.2|169919.7|169829.7|170379.5|170289.5|169905.6|169814|11359
1657681200000|2022-07-13 03:00:00|169920.2|169830.2|169930|169840|170035.8|169932.7|169748.1|169645.1|10113
1657684800000|2022-07-13 04:00:00|169931.9|169841.9|170040.1|169950.1|170200|170072.3|169905.2|169812.6|7260
1657688400000|2022-07-13 05:00:00|170028.9|169938.9|170010.4|169880.4|170163|170073|169815.1|169725.1|8949
1657692000000|2022-07-13 06:00:00|170010|169880|169657.6|169567.6|170010.5|169886.6|169556.2|169466.2|10693
1657695600000|2022-07-13 07:00:00|169655.6|169565.6|170016.1|169926.1|170253.4|170163.4|169573.6|169483.6|11172
1657699200000|2022-07-13 08:00:00|170010.1|169920.1|170329.2|170239.2|170604.4|170514.4|169928.4|169838.4|10743
1657702800000|2022-07-13 09:00:00|170329.8|170239.8|169988.2|169898.2|170377.7|170287.7|169784.4|169694.4|9385
1657706400000|2022-07-13 10:00:00|169989.5|169899.5|169719.2|169629.2|169989.5|169899.5|169694.3|169604.3|7435
1657710000000|2022-07-13 11:00:00|169720.6|169630.6|169239.1|169149.1|169802.7|169675.9|169232.5|169142.5|7548
1657713600000|2022-07-13 12:00:00|169240|169150|170618.7|170488.7|171846.9|171730.4|169231.8|169091|11993
1657717200000|2022-07-13 13:00:00|170635.4|170505.4|170337|170207|170815.9|170699.1|169909.6|169792.9|12032
1657720800000|2022-07-13 14:00:00|170311.1|170181.1|168927|168837|170543.9|170434|168762.2|168672.2|13285
1657724400000|2022-07-13 15:00:00|168926.4|168836.4|169276.3|169186.3|169564.1|169474.1|168718.2|168628.2|10444
1657728000000|2022-07-13 16:00:00|169277.5|169187.5|169045.9|168955.9|169431.9|169341.9|168867.5|168777.5|8037
1657731600000|2022-07-13 17:00:00|169042.7|168952.7|168854.7|168764.7|169162|169062.1|168632.6|168542.6|9524
1657735200000|2022-07-13 18:00:00|168853.2|168763.2|169177.3|169087.3|169449.8|169359.8|168845.7|168755.7|9309
1657738800000|2022-07-13 19:00:00|169171.2|169081.2|169412.7|169322.7|169451.5|169361.5|169098|169008|7641
1657742400000|2022-07-13 20:00:00|169411.9|169321.9|169527.1|169185.1|169765|169470.6|169293.5|168951.5|4518
1657746000000|2022-07-13 21:00:00|169549.1|169207.1|169193.1|168851.1|169621.5|169279.5|169193.1|168851.1|50
1657749600000|2022-07-13 22:00:00|169447.9|169105.9|169394.4|169052.4|169618.2|169276.2|169385.6|169043.6|188
1657753200000|2022-07-13 23:00:00|169394|169052|169956.8|169696|169991.2|169742.5|169270.8|168928.8|3724
1657756800000|2022-07-14 00:00:00|169954.2|169702.4|170236.3|170106.3|170317.8|170147.2|169739.4|169593.9|11294
1657760400000|2022-07-14 01:00:00|170240.1|170110.1|169940.8|169729.4|170311.3|170155.1|169873.7|169619.2|11966
1657764000000|2022-07-14 02:00:00|169950.5|169723.3|169858.2|169728.2|170046.2|169895.2|169690.8|169536.8|8637
1657767600000|2022-07-14 03:00:00|169851.1|169721.1|169487.7|169357.7|169916.8|169760.9|169453.6|169309.5|10092
1657771200000|2022-07-14 04:00:00|169492|169362|169832.9|169742.9|169898|169749.6|169438.1|169315.8|4955
1657774800000|2022-07-14 05:00:00|169832|169742|169889.4|169759.4|170041.3|169948.3|169699.5|169560.4|5869
1657778400000|2022-07-14 06:00:00|169900.6|169770.6|170518.4|170428.4|170524|170434|169851.2|169757.7|11042
1657782000000|2022-07-14 07:00:00|170517.6|170427.6|170588.6|170498.6|170765.8|170675.8|170220.5|170130.5|12203
1657785600000|2022-07-14 08:00:00|170587.5|170497.5|170904.9|170814.9|171000.8|170910.8|170367.6|170277.6|12126
1657789200000|2022-07-14 09:00:00|170907|170817|170602.1|170512.1|171121.7|171031.7|170510.8|170420.8|10843
1657792800000|2022-07-14 10:00:00|170597.3|170507.3|171420.2|171330.2|171429.7|171339.7|170592|170502|11381
1657796400000|2022-07-14 11:00:00|171420|171330|171517|171427|171789.3|171699.3|171215.6|171125.6|11877
1657800000000|2022-07-14 12:00:00|171512|171422|172140.6|172050.6|172172.7|172082.7|171502.8|171412.8|12614
1657803600000|2022-07-14 13:00:00|172137.6|172047.6|172522.3|172392.3|173123|173025.1|171954.8|171864.8|12942
1657807200000|2022-07-14 14:00:00|172516.3|172386.3|172386.7|172296.7|172965.2|172859.6|171932.9|171802.9|12340
1657810800000|2022-07-14 15:00:00|172386.1|172296.1|171636|171546|172387.6|172297.6|171149.2|171059.2|12724
1657814400000|2022-07-14 16:00:00|171635.9|171545.9|171841.4|171711.4|171948.3|171858.3|171408.6|171318.6|11357
1657818000000|2022-07-14 17:00:00|171824.1|171694.1|171284|171194|171824.1|171720.3|171231.6|171141.6|8480
1657821600000|2022-07-14 18:00:00|171284.5|171194.5|171515.3|171425.3|171747.6|171618.9|171232.9|171142.9|7943
1657825200000|2022-07-14 19:00:00|171491.9|171401.9|171597.8|171507.8|171858.2|171768.2|171488.6|171398.6|7583
1657828800000|2022-07-14 20:00:00|171595.2|171505.2|171796.1|171454.1|171840.7|171641.2|171516.8|171266.5|5766
1657832400000|2022-07-14 21:00:00|171813.1|171471.1|171987.6|171645.6|172164.8|171822.8|171813.1|171471.1|1944
1657836000000|2022-07-14 22:00:00|171981.8|171639.8|171911.1|171569.1|172043.4|171701.4|171838.3|171496.3|7561
1657839600000|2022-07-14 23:00:00|171915.2|171573.2|171561.4|171219.4|171931.7|171589.7|171526.8|171196.6|2909
1657843200000|2022-07-15 00:00:00|171569|171227|171683.2|171527.2|172099.5|171851.2|171552|171213.1|10462
1657846800000|2022-07-15 01:00:00|171683|171527|171432.2|171139|171836|171650.3|171389.5|171100|6554
1657850400000|2022-07-15 02:00:00|171432.7|171138.9|171409.4|171196.9|171676.5|171481.4|171284.6|171115.5|10895
1657854000000|2022-07-15 03:00:00|171409.3|171202.6|171408|171278|171677|171484.8|171360.1|171157.4|10118
1657857600000|2022-07-15 04:00:00|171409.6|171279.6|171559|171384.1|171631.3|171435.6|171292.2|171135.8|7189
1657861200000|2022-07-15 05:00:00|171560|171403.6|171915.8|171825.8|172003.5|171857|171524.4|171311.7|7187
1657864800000|2022-07-15 06:00:00|171917.4|171827.4|171989|171899|172108|171970.3|171637|171466.4|10812
1657868400000|2022-07-15 07:00:00|172010|171880|172323.4|172193.4|172447.2|172357.2|171893.4|171763.4|11748
1657872000000|2022-07-15 08:00:00|172323.6|172193.6|172249.5|172159.5|172909.2|172793.8|171888.7|171780.5|10520
1657875600000|2022-07-15 09:00:00|172249.4|172159.4|172188.8|172098.8|172484.4|172394.4|172012.7|171922.7|10188
1657879200000|2022-07-15 10:00:00|172189.5|172099.5|171880.8|171790.8|172372.7|172282.7|171775.4|171685.4|9196
1657882800000|2022-07-15 11:00:00|171881.4|171791.4|171945.5|171855.5|171982.3|171892.3|171729.5|171639.5|9406
1657886400000|2022-07-15 12:00:00|171949|171859|170943.2|170853.2|172124|172034|170850.4|170760.4|11841
1657890000000|2022-07-15 13:00:00|170943.3|170853.3|171988|171756.5|172025.9|171924.2|170658.7|170568.7|12703
1657893600000|2022-07-15 14:00:00|171983.8|171722|170847.2|170757.2|171983.8|171722|170622.5|170532.5|13124
1657897200000|2022-07-15 15:00:00|170850.9|170760.9|170973.1|170883.1|171044.1|170954.1|170493.5|170403.5|9656
1657900800000|2022-07-15 16:00:00|170976|170886|170968.7|170878.7|171133.7|171043.7|170687.2|170597.2|7745
1657904400000|2022-07-15 17:00:00|170967.4|170877.4|170773|170683|171178.1|171088.1|170713|170623|6655
1657908000000|2022-07-15 18:00:00|170769.9|170679.9|170858.3|170768.3|171033.2|170943.2|170741.3|170651.3|7687
1657911600000|2022-07-15 19:00:00|170828.6|170738.6|170924.4|170834.4|171060.2|170970.2|170804|170714|10093
1657915200000|2022-07-15 20:00:00|170924.8|170834.8|170807|170677|170980.4|170867.2|170614.4|170320|3501
1658088000000|2022-07-17 20:00:00|171075.9|170707.5|171039.8|170642.8|171075.9|170707.5|170973.5|170576.5|19
1658091600000|2022-07-17 21:00:00|171041.6|170644.6|170966.2|170624.2|171326.7|170984.7|170951.8|170601.5|645
1658095200000|2022-07-17 22:00:00|171021.7|170679.7|170807.3|170524.5|171192.2|170850.2|170779|170497.7|1755
1658098800000|2022-07-17 23:00:00|170808.8|170525.9|170938|170627|170985.2|170643.2|170681.5|170505|3367
1658102400000|2022-07-18 00:00:00|170965.4|170623.4|170901.1|170568.9|171030.1|170762.4|170806.9|170468.2|3095
1658106000000|2022-07-18 01:00:00|170900.1|170571.3|170524.5|170305.8|170975.3|170664|170460|170218.8|6802
1658109600000|2022-07-18 02:00:00|170522.5|170305.7|170505.8|170375.8|170610.1|170393.4|170446.4|170224.9|6294
1658113200000|2022-07-18 03:00:00|170512.1|170298.5|170409.8|170279.8|170655.3|170481.1|170374|170203|10505
1658116800000|2022-07-18 04:00:00|170412.1|170282.1|170394.2|170304.2|170540.2|170373.7|170367.4|170184.6|5744
1658120400000|2022-07-18 05:00:00|170390.6|170300.6|170491.5|170361.5|170519.3|170381.4|170071.1|169931.4|9504
1658124000000|2022-07-18 06:00:00|170493.8|170363.8|170551.2|170461.2|170980.2|170890.2|170311.4|170221.4|9979
1658127600000|2022-07-18 07:00:00|170552|170462|170368.5|170278.5|170742|170652|169710.3|169620.3|11610
1658131200000|2022-07-18 08:00:00|170368.6|170278.6|170653.7|170563.7|170835.4|170745.4|170040.8|169950.8|9474
1658134800000|2022-07-18 09:00:00|170644.4|170554.4|170488.8|170398.8|170845.1|170755.1|170457|170367|7687
1658138400000|2022-07-18 10:00:00|170490.3|170400.3|170888.1|170798.1|170993.6|170903.6|170305|170215|9861
1658142000000|2022-07-18 11:00:00|170887.8|170797.8|171672.1|171582.1|171732|171642|170861.5|170771.5|8653
1658145600000|2022-07-18 12:00:00|171678.5|171588.5|171020.5|170930.5|171885|171795|170928.9|170838.9|10674
1658149200000|2022-07-18 13:00:00|171020.7|170930.7|170964.4|170874.4|171302|171212|170857.6|170767.6|10507
1658152800000|2022-07-18 14:00:00|170965.1|170875.1|170674.4|170584.4|171194.5|171104.5|170415.4|170325.4|11601
1658156400000|2022-07-18 15:00:00|170674.3|170584.3|170853.2|170763.2|171137.1|171047.1|170580.3|170490.3|7636
1658160000000|2022-07-18 16:00:00|170854.4|170764.4|170856.5|170766.5|170918|170828|170673.8|170583.8|6391
1658163600000|2022-07-18 17:00:00|170858.7|170768.7|171181.7|171091.7|171182.8|171092.8|170676|170586|6107
1658167200000|2022-07-18 18:00:00|171181.8|171091.8|171367.7|171277.7|171550.3|171460.3|171178.2|171088.2|5052
1658170800000|2022-07-18 19:00:00|171341.2|171251.2|171445.3|171355.3|171679.7|171589.7|171240.4|171150.4|7488
1658174400000|2022-07-18 20:00:00|171421.9|171331.9|171342.8|171125.8|171436.7|171346.7|171257.4|171090.3|3731
1658178000000|2022-07-18 21:00:00|171341.6|170999.6|171068.4|170726.4|171366.6|171024.6|170999|170657|1913
1658181600000|2022-07-18 22:00:00|171079.7|170737.7|171390.9|171056.7|171436.8|171094.8|170903|170561|2405
1658185200000|2022-07-18 23:00:00|171359|171042.8|171360.1|171154.1|171526.2|171326.1|171281.4|171000|4578
1658188800000|2022-07-19 00:00:00|171326.4|171196.4|171557.6|171427.6|171656|171529.3|171301.1|171140.6|7833
1658192400000|2022-07-19 01:00:00|171561.9|171431.9|171611.9|171481.9|171649.9|171526.6|171269.3|171139.3|8644
1658196000000|2022-07-19 02:00:00|171616.5|171486.5|171523.7|171318.3|171656.5|171501.8|171270.1|171149.7|7520
1658199600000|2022-07-19 03:00:00|171523.3|171319.1|171378.2|171248.2|171575.6|171385|171252.5|171088.8|8531
1658203200000|2022-07-19 04:00:00|171379.6|171249.6|171517|171308.6|171533.9|171368.5|171171|170988.4|9292
1658206800000|2022-07-19 05:00:00|171516.3|171297.6|171097|171007|171534.1|171372.7|171065|170900.2|9374
1658210400000|2022-07-19 06:00:00|171096.3|171006.3|170823.5|170733.5|171096.3|171006.3|170598.8|170508.8|9894
1658214000000|2022-07-19 07:00:00|170814.7|170724.7|170417.9|170327.9|171064.2|170974.2|170410.2|170320.2|11072
1658217600000|2022-07-19 08:00:00|170403.7|170313.7|170213|170123|170460.7|170370.7|170148.9|170058.9|10374
1658221200000|2022-07-19 09:00:00|170213.2|170123.2|170260.8|170170.8|170518.5|170428.5|169877.4|169787.4|9422
1658224800000|2022-07-19 10:00:00|170264.1|170174.1|169618.2|169528.2|170269.6|170179.6|169581.6|169491.6|9255
1658228400000|2022-07-19 11:00:00|169618.1|169528.1|170429.6|170339.6|170489.3|170399.3|169618.1|169528.1|9477
1658232000000|2022-07-19 12:00:00|170430.4|170340.4|170786.8|170696.8|171003.2|170913.2|170292.4|170202.4|10100
1658235600000|2022-07-19 13:00:00|170786.7|170696.7|170536.1|170446.1|171052.5|170962.5|170478.6|170388.6|10882
1658239200000|2022-07-19 14:00:00|170537|170447|170382.2|170292.2|170783.7|170693.7|170277.2|170187.2|11824
1658242800000|2022-07-19 15:00:00|170389.1|170299.1|170602.1|170512.1|170684.2|170594.2|170174.2|170084.2|9448
1658246400000|2022-07-19 16:00:00|170604.1|170514.1|170480|170390|170781|170691|170430.6|170340.6|8128
1658250000000|2022-07-19 17:00:00|170479.9|170389.9|170835.8|170745.8|170839.5|170749.5|170464|170374|5663
1658253600000|2022-07-19 18:00:00|170834.5|170744.5|170903.6|170813.6|170944.9|170854.9|170799.4|170709.4|5269
1658257200000|2022-07-19 19:00:00|170891.7|170801.7|170890|170800|170941.8|170851.8|170853.1|170763.1|6928
1658260800000|2022-07-19 20:00:00|170890.5|170800.5|171118.8|170776.8|171229.6|170989.8|170864.7|170756.7|4343
1658264400000|2022-07-19 21:00:00|171124.2|170782.2|171056|170714|171197.9|170855.9|170950.2|170608.2|2038
1658268000000|2022-07-19 22:00:00|171048.6|170706.6|171058.6|170716.6|171176.8|170834.8|170959.4|170617.4|2105
1658271600000|2022-07-19 23:00:00|171046|170704|171090.3|170748.3|171182.1|170850|170879|170658.5|2194
1658275200000|2022-07-20 00:00:00|171083.3|170741.3|171167|171037|171245|171072.5|170801.2|170613|7507
1658278800000|2022-07-20 01:00:00|171171.1|171041.1|171140.5|171010.5|171258.7|171087.5|171081.3|170927.3|9663
1658282400000|2022-07-20 02:00:00|171138.6|171008.6|171143|171013|171261.4|171105.8|171068|170918.8|9211
1658286000000|2022-07-20 03:00:00|171150.4|171020.4|171128.1|170998.1|171220.7|171065.9|171004.1|170827.4|7541
1658289600000|2022-07-20 04:00:00|171127.8|170997.8|171033.7|170831.3|171254.3|171048.7|170862.3|170737.6|7721
1658293200000|2022-07-20 05:00:00|170998.2|170868.2|171029.7|170899.7|171241.4|171061.2|170932.4|170755.2|9361
1658296800000|2022-07-20 06:00:00|171031.6|170901.6|171112.2|171022.2|171431.5|171317.7|171012.5|170821|9930
1658300400000|2022-07-20 07:00:00|171113.4|171023.4|171847.3|171627|171928.5|171838.5|170992.2|170902.2|10391
1658304000000|2022-07-20 08:00:00|171874.4|171628.5|171477|171387|172000|171910|171309|171219|9238
1658307600000|2022-07-20 09:00:00|171480|171390|170575.2|170485.2|171513.3|171423.3|170485.7|170395.7|7913
1658311200000|2022-07-20 10:00:00|170597.7|170507.7|170858.1|170768.1|171205.4|171115.4|170396.2|170306.2|9352
1658314800000|2022-07-20 11:00:00|170850.9|170760.9|170798.5|170708.5|170978.3|170888.3|170593.3|170503.3|9852
1658318400000|2022-07-20 12:00:00|170799.8|170709.8|170815.7|170725.7|171138|171048|170559.2|170469.2|11139
1658322000000|2022-07-20 13:00:00|170815.8|170725.8|170976.6|170886.6|171028.9|170904|170538.5|170448.5|11407
1658325600000|2022-07-20 14:00:00|170975|170885|170933.7|170843.7|171196.8|171106.8|170735.9|170645.9|12215
1658329200000|2022-07-20 15:00:00|170939.3|170849.3|171133.3|171043.3|171426.4|171336.4|170938.2|170848.2|9358
1658332800000|2022-07-20 16:00:00|171131.9|171041.9|171434.2|171344.2|171604|171514|171085.1|170995.1|8935
1658336400000|2022-07-20 17:00:00|171434.9|171344.9|171592|171502|171626.9|171536.9|171361.7|171271.7|8622
1658340000000|2022-07-20 18:00:00|171592.3|171502.3|171577.9|171487.9|171616.5|171526.5|171447.1|171357.1|5108
1658343600000|2022-07-20 19:00:00|171569.9|171479.9|171364|171274|171571.5|171481.5|171289.3|171199.3|6179
1658347200000|2022-07-20 20:00:00|171362.1|171272.1|171607.4|171477.4|171685.4|171511.8|171359.5|171269.5|4072
1658350800000|2022-07-20 21:00:00|171609.1|171479.1|171580.3|171238.3|171783.1|171511.6|171542.4|171200.4|1480
1658354400000|2022-07-20 22:00:00|171554.3|171212.3|171588.8|171246.8|171641.6|171304.6|171384|171170.9|1926
1658358000000|2022-07-20 23:00:00|171543.8|171201.8|171495.5|171365.5|171662|171404.5|171486.5|171189.5|5954
1658361600000|2022-07-21 00:00:00|171569.9|171346.1|171410|171188|171623|171401.6|171311.1|171165.9|8098
1658365200000|2022-07-21 01:00:00|171397|171243|171386.4|171165.1|171615.8|171438.2|171151.6|170969.6|9645
1658368800000|2022-07-21 02:00:00|171386.2|171135.8|171263.8|171042.9|171454.8|171253.2|171204.1|170985.7|9774
1658372400000|2022-07-21 03:00:00|171261.2|171041.7|171326|171108.9|171586|171411.7|171079.6|170945.3|10244
1658376000000|2022-07-21 04:00:00|171335.1|171095.8|170883.2|170753.2|171345.3|171149.9|170851.1|170695|8954
1658379600000|2022-07-21 05:00:00|170883.3|170753.3|171138.6|171008.6|171215.2|171037.4|170799.4|170688|8297
1658383200000|2022-07-21 06:00:00|171136.6|171006.6|171588.3|171498.3|171651|171561|171010.4|170838.7|9972
1658386800000|2022-07-21 07:00:00|171588.1|171498.1|172118.4|172028.4|172367.2|172277.2|171465.9|171375.9|10916
1658390400000|2022-07-21 08:00:00|172117.2|172027.2|172410.3|172320.3|172645.3|172555.3|172111|172021|11393
1658394000000|2022-07-21 09:00:00|172410.5|172320.5|172085.4|171995.4|172519.4|172429.4|172040.8|171950.8|9207
1658397600000|2022-07-21 10:00:00|172083.4|171993.4|171511.7|171421.7|172101.8|172011.8|171511.7|171421.7|9421
1658401200000|2022-07-21 11:00:00|171508.7|171418.7|171833.5|171743.5|171883|171793|171489.8|171399.8|9472
1658404800000|2022-07-21 12:00:00|171829.5|171739.5|171134.6|171004.6|172037.6|171866.7|171087.9|170960.3|12111
1658408400000|2022-07-21 13:00:00|171186.3|171056.3|170328|170238|171828.4|171523.4|170284.7|170194.7|12239
1658412000000|2022-07-21 14:00:00|170326.6|170236.6|170701|170611|170965.7|170875.7|170022.2|169932.2|12731
1658415600000|2022-07-21 15:00:00|170701.4|170611.4|170821.4|170731.4|171142.7|171052.7|170521.1|170431.1|9843
1658419200000|2022-07-21 16:00:00|170823|170733|170965.2|170875.2|170974.1|170884.1|170756.6|170666.6|7906
1658422800000|2022-07-21 17:00:00|170965.5|170875.5|170999.1|170909.1|171110.9|171020.9|170908.5|170818.5|6080
1658426400000|2022-07-21 18:00:00|171007.9|170917.9|170734.7|170644.7|171081|170991|170535.7|170445.7|4604
1658430000000|2022-07-21 19:00:00|170734|170644|170311.8|170221.8|170747.7|170657.7|170309.7|170219.7|7101
1658433600000|2022-07-21 20:00:00|170312|170222|170497.8|170155.8|170686.7|170481.7|170263.7|170079.5|4867
1658437200000|2022-07-21 21:00:00|170496.8|170154.8|170686.5|170344.5|170957.7|170615.7|170496.8|170154.8|1042
1658440800000|2022-07-21 22:00:00|170634.3|170292.3|170774|170432|170982.5|170640.5|170503.6|170161.6|2168
1658444400000|2022-07-21 23:00:00|170775.3|170433.3|170660.2|170318.2|170810.9|170468.9|170553.8|170211.8|3791
1658448000000|2022-07-22 00:00:00|170674.9|170332.9|170381.8|170106.6|170783|170451.4|170300.1|170058|7549
1658451600000|2022-07-22 01:00:00|170379.4|170123.2|170408|170207.8|170519.6|170327.8|170309.3|170087.2|8491
1658455200000|2022-07-22 02:00:00|170408.4|170207.7|170475.1|170345.1|170543.8|170387.9|170296.8|170123|9608
1658458800000|2022-07-22 03:00:00|170476.9|170346.9|170508.2|170378.2|170694.6|170525|170418.9|170251.2|8679
1658462400000|2022-07-22 04:00:00|170507.5|170377.5|170835|170705|170842|170731|170392|170181.5|7190
1658466000000|2022-07-22 05:00:00|170835.2|170705.2|170715.8|170585.8|170837.6|170728.6|170518.3|170428.3|4864
1658469600000|2022-07-22 06:00:00|170712.3|170582.3|169946.9|169856.9|170879.8|170789.8|169927.2|169837.2|7481
1658473200000|2022-07-22 07:00:00|169941|169851|170808.7|170718.7|170997.7|170907.7|169936.8|169846.8|10098
1658476800000|2022-07-22 08:00:00|170809|170719|170298.2|170208.2|170830.9|170740.9|170167.8|170077.8|9160
1658480400000|2022-07-22 09:00:00|170296.9|170206.9|169734.8|169644.8|170298.2|170208.2|169589.1|169499.1|8777
1658484000000|2022-07-22 10:00:00|169733.5|169643.5|169306|169216|169980.2|169890.2|169300.5|169210.5|7904
1658487600000|2022-07-22 11:00:00|169305.3|169215.3|169106.6|169016.6|169492.5|169402.5|168944.8|168854.8|8043
1658491200000|2022-07-22 12:00:00|169115.1|169025.1|168631.9|168541.9|169122.5|169032.5|168424.2|168334.2|9631
1658494800000|2022-07-22 13:00:00|168633|168543|167985|167895|168702|168612|167902.6|167812.6|11615
1658498400000|2022-07-22 14:00:00|167984|167894|168307.3|168217.3|168580.4|168490.4|167941.6|167851.6|12640
1658502000000|2022-07-22 15:00:00|168310.6|168220.6|168374|168284|168592.8|168502.8|168127.5|168037.5|10261
1658505600000|2022-07-22 16:00:00|168372.2|168282.2|168025.5|167935.5|168412.8|168322.8|167929.4|167839.4|5839
1658509200000|2022-07-22 17:00:00|168025.1|167935.1|168407.2|168317.2|168458|168368|167986.7|167896.7|6339
1658512800000|2022-07-22 18:00:00|168408|168318|168665.3|168575.3|168717|168627|168372.7|168282.7|7197
1658516400000|2022-07-22 19:00:00|168674.9|168584.9|168392.4|168302.4|168767.8|168677.8|168388.2|168298.2|4355
1658520000000|2022-07-22 20:00:00|168396.7|168306.7|168558.1|168216.1|168670.5|168440|168296|168023|6008
1658692800000|2022-07-24 20:00:00|168427|168030|168426|168029|168461|168064|168426|168029|50
1658696400000|2022-07-24 21:00:00|168401|168054|168466.5|168124.5|168500.5|168158.5|168383.1|168041.1|20
1658700000000|2022-07-24 22:00:00|168493.4|168151.4|168495.5|168153.5|168513|168171|168329.5|167987.5|119
1658703600000|2022-07-24 23:00:00|168510.9|168168.9|168551.7|168209.7|168601.8|168259.8|168452.1|168110.1|673
1658707200000|2022-07-25 00:00:00|168522.6|168180.6|168925.3|168835.3|169018.3|168863.3|168424.9|168082.9|10108
1658710800000|2022-07-25 01:00:00|168925.2|168835.2|168607.6|168389.9|168977.7|168838.9|168437.1|168221.4|11018
1658714400000|2022-07-25 02:00:00|168607.5|168388.2|168346.2|168216.2|168707.7|168502.6|168242.4|168062.2|11481
1658718000000|2022-07-25 03:00:00|168346.5|168216.5|168500.9|168275.8|168617.3|168431.5|168313.1|168143.1|10879
1658721600000|2022-07-25 04:00:00|168500.6|168278.2|168405.4|168186.7|168602.4|168425.5|168292.9|168103.1|9272
1658725200000|2022-07-25 05:00:00|168417.3|168181|168611.1|168385.4|168790.1|168577.3|168354.1|168176|10034
1658728800000|2022-07-25 06:00:00|168596.4|168393.9|168579.4|168489.4|168892.7|168802.7|168350.3|168254.1|8518
1658732400000|2022-07-25 07:00:00|168583.7|168493.7|168392.8|168302.8|168819.7|168729.7|168316.7|168226.7|10205
1658736000000|2022-07-25 08:00:00|168396.6|168306.6|167521.3|167431.3|168540|168450|167458.3|167368.3|10037
1658739600000|2022-07-25 09:00:00|167522.5|167432.5|167390.5|167300.5|167540|167450|167178.9|167088.9|9074
1658743200000|2022-07-25 10:00:00|167390.9|167300.9|167720.2|167630.2|167893.6|167803.6|167384.5|167294.5|8034
1658746800000|2022-07-25 11:00:00|167721.4|167631.4|167828.8|167738.8|167899.1|167809.1|167542.4|167452.4|9149
1658750400000|2022-07-25 12:00:00|167829.5|167739.5|167585.4|167495.4|167843.2|167753.2|167298.6|167208.6|9921
1658754000000|2022-07-25 13:00:00|167585.2|167495.2|167293.8|167203.8|167729.4|167639.4|167190|167100|10291
1658757600000|2022-07-25 14:00:00|167296.4|167206.4|168266|168176|168325.2|168235.2|167254.1|167164.1|12155
1658761200000|2022-07-25 15:00:00|168266.8|168176.8|168053.2|167963.2|168330.3|168240.3|167910.1|167820.1|9456
1658764800000|2022-07-25 16:00:00|168054.7|167964.7|167988.2|167898.2|168152.1|168062.1|167930.7|167840.7|8128
1658768400000|2022-07-25 17:00:00|167988.5|167898.5|167952|167862|168064.5|167974.5|167808|167718|6290
1658772000000|2022-07-25 18:00:00|167951.9|167861.9|167798.5|167708.5|168034.4|167944.4|167727.7|167637.7|6827
1658775600000|2022-07-25 19:00:00|167802.8|167712.8|167839.2|167749.2|167955.4|167865.4|167802|167712|7450
1658779200000|2022-07-25 20:00:00|167836.9|167746.9|168046.4|167704.4|168089.9|167788.8|167752.1|167657.2|2566
1658782800000|2022-07-25 21:00:00|168019.2|167677.2|168116.6|167774.6|168216.2|167874.2|168005.5|167663.5|3424
1658786400000|2022-07-25 22:00:00|168130.7|167788.7|168140.4|167798.4|168236.8|167894.8|168077.7|167735.7|2299
1658790000000|2022-07-25 23:00:00|168139.6|167797.6|168124.1|167782.1|168172.4|167851|168019.8|167701.8|2815
1658793600000|2022-07-26 00:00:00|168112.1|167770.1|167816.6|167686.6|168186.8|167882.3|167765.8|167627.4|5944
1658797200000|2022-07-26 01:00:00|167817.1|167687.1|167681.1|167551.1|167887.4|167717.3|167348.3|167236.8|10118
1658800800000|2022-07-26 02:00:00|167712.2|167507.5|167551.1|167421.1|167941|167720.8|167372.5|167242.9|9808
1658804400000|2022-07-26 03:00:00|167553.1|167423.1|167618.2|167488.2|167735|167533.4|167442.3|167288.7|9479
1658808000000|2022-07-26 04:00:00|167617.5|167487.5|167698.3|167488.9|167761.3|167551.6|167608.8|167418.2|6053
1658811600000|2022-07-26 05:00:00|167695|167492.7|167587.5|167375.9|167695.2|167533.4|167378.4|167226.2|8005
1658815200000|2022-07-26 06:00:00|167590.4|167377|167550|167460|167931.3|167802.7|167333.2|167243.2|8425
1658818800000|2022-07-26 07:00:00|167550.4|167460.4|167017.3|166927.3|167718.7|167628.7|166941.6|166851.6|10358
1658822400000|2022-07-26 08:00:00|167017.6|166927.6|167356.2|167266.2|167386.5|167296.5|166911.1|166821.1|8246
1658826000000|2022-07-26 09:00:00|167355.6|167265.6|167644.5|167554.5|167927.2|167837.2|167233.8|167143.8|9024
1658829600000|2022-07-26 10:00:00|167644.7|167554.7|167890.9|167800.9|168387|168297|167568.2|167478.2|10475
1658833200000|2022-07-26 11:00:00|167892|167802|168623.9|168533.9|168655.4|168565.4|167802.2|167712.2|9665
1658836800000|2022-07-26 12:00:00|168621.9|168531.9|168560.6|168470.6|169221.8|169131.8|168555.5|168465.5|11162
1658840400000|2022-07-26 13:00:00|168554.9|168464.9|168897.8|168617|169024.8|168934.8|168466.1|168376.1|11708
1658844000000|2022-07-26 14:00:00|168911.1|168622.4|169218.1|169128.1|169397.6|169307.6|168737.7|168517.2|11673
1658847600000|2022-07-26 15:00:00|169216.2|169126.2|169654.8|169564.8|169791.5|169701.5|169186.8|169096.8|7892
1658851200000|2022-07-26 16:00:00|169654.7|169564.7|169308.9|169218.9|169658.7|169568.7|169121.7|169031.7|8355
1658854800000|2022-07-26 17:00:00|169308.7|169218.7|169385.2|169295.2|169488.8|169398.8|169139|169049|7241
1658858400000|2022-07-26 18:00:00|169385.7|169295.7|169230.5|169140.5|169609.7|169519.7|169174.8|169084.8|7122
1658862000000|2022-07-26 19:00:00|169229.5|169139.5|169475|169385|169481.9|169391.9|169187.6|169097.6|6452
1658865600000|2022-07-26 20:00:00|169474.8|169384.8|169503.6|169161.6|169637.8|169469.2|169375.1|169067.7|3132
1658869200000|2022-07-26 21:00:00|169518|169176|169340.6|168998.6|169518|169176|169218.7|168876.7|248
1658872800000|2022-07-26 22:00:00|169281.1|168939.1|169270.9|168928.9|169281.1|168939.1|169270.9|168928.9|8
1658876400000|2022-07-26 23:00:00|169273.8|168931.8|169254.2|168912.2|169300.4|168958.4|169158.9|168816.9|1772
1658880000000|2022-07-27 00:00:00|169255|168913|169247.5|169035.1|169300.8|169093.5|168672.8|168429|7588
1658883600000|2022-07-27 01:00:00|169207.3|169077.3|169204|168987|169523.1|169298.5|169153.2|168912|10510
1658887200000|2022-07-27 02:00:00|169204.7|168987.2|169154.4|169024.4|169423.6|169228.2|169046.3|168876.3|8980
1658890800000|2022-07-27 03:00:00|169154.3|169024.3|169363.3|169153.7|169402.2|169223.5|169041|168865.2|8575
1658894400000|2022-07-27 04:00:00|169364|169150.2|169051|168846.2|169425.4|169217.4|168995.6|168773|7886
1658898000000|2022-07-27 05:00:00|169014.1|168884.1|169008.6|168878.6|169068.8|168963.8|168735.4|168581.5|7497
1658901600000|2022-07-27 06:00:00|169000.7|168870.7|169016.8|168926.8|169198.8|169108.8|168896.2|168753|9367
1658905200000|2022-07-27 07:00:00|169022|168932|168654.6|168564.6|169113.7|169023.7|168596.1|168506.1|9362
1658908800000|2022-07-27 08:00:00|168650.2|168560.2|168586.2|168496.2|168703.1|168613.1|168331.6|168241.6|8458
1658912400000|2022-07-27 09:00:00|168590.8|168500.8|168455|168365|168648.1|168558.1|168377.6|168287.6|7168
1658916000000|2022-07-27 10:00:00|168455.2|168365.2|168661.3|168571.3|168837.3|168747.3|168438.6|168348.6|7708
1658919600000|2022-07-27 11:00:00|168663.7|168573.7|168623.2|168533.2|168673.2|168583.2|168453.4|168363.4|7594
1658923200000|2022-07-27 12:00:00|168621.8|168531.8|168672.1|168582.1|168971.3|168881.3|168611.8|168398.2|9157
1658926800000|2022-07-27 13:00:00|168671.4|168581.4|168658.2|168568.2|168856.2|168766.2|168354|168264|9458
1658930400000|2022-07-27 14:00:00|168659.2|168569.2|168649|168559|168974.5|168884.5|168470.6|168380.6|10158
1658934000000|2022-07-27 15:00:00|168654.9|168564.9|168327.9|168237.9|168682.8|168592.8|168082.9|167992.9|8559
1658937600000|2022-07-27 16:00:00|168327.4|168237.4|168669|168579|168799.1|168709.1|168294.5|168204.5|7226
1658941200000|2022-07-27 17:00:00|168667.1|168577.1|168673.8|168331.8|168794.9|168577.1|168267|168134|8135
1658944800000|2022-07-27 18:00:00|168648.7|168306.7|166639.4|166549.4|168960|168773.4|166619|166517.5|13041
1658948400000|2022-07-27 19:00:00|166635.7|166545.7|167082.4|166992.4|167128.4|167038.4|166633.9|166512|11416
1658952000000|2022-07-27 20:00:00|167082.9|166992.9|167163.4|166821.4|167296.5|167168.5|167071.2|166821.4|6644
1658955600000|2022-07-27 21:00:00|167168.2|166826.2|167281.4|166939.4|167394.6|167052.6|166978.8|166636.8|1598
1658959200000|2022-07-27 22:00:00|167156.9|166814.9|167037.2|166695.2|167300.5|166958.5|167026.6|166684.6|2625
1658962800000|2022-07-27 23:00:00|167056.9|166714.9|167044.5|166788.1|167085.6|166840|166808|166597.5|3118
1658966400000|2022-07-28 00:00:00|167036.4|166783.8|167469.9|167379.9|167495.6|167403.8|166925.6|166732.9|6897
1658970000000|2022-07-28 01:00:00|167474.5|167384.5|167037.8|166774.6|167507.2|167411.5|166818.5|166671.6|9995
1658973600000|2022-07-28 02:00:00|167040|166774.7|166958.1|166828.1|167268.7|167081.3|166917.7|166730|10124
1658977200000|2022-07-28 03:00:00|166956.1|166826.1|166675.7|166545.7|166966.6|166854.8|166646.8|166462.7|6952
1658980800000|2022-07-28 04:00:00|166676.7|166546.7|166690.3|166600.3|166783.7|166693.7|166478.5|166381.1|7578
1658984400000|2022-07-28 05:00:00|166683.7|166593.7|166506|166416|166890.3|166800.3|166379.5|166272.5|9676
1658988000000|2022-07-28 06:00:00|166497.5|166407.5|166839.2|166749.2|166915.5|166825.5|166430|166326.8|10888
1658991600000|2022-07-28 07:00:00|166838.5|166748.5|167173.4|167083.4|167690.6|167600.6|166825.3|166735.3|11508
1658995200000|2022-07-28 08:00:00|167167.4|167077.4|166907.7|166817.7|167363.8|167273.8|166759|166669|10202
1658998800000|2022-07-28 09:00:00|166908.7|166818.7|167751.6|167661.6|167791.6|167701.6|166897.9|166807.9|9266
1659002400000|2022-07-28 10:00:00|167753.2|167663.2|168064.6|167974.6|168338.5|168248.5|167706.5|167616.5|10409
1659006000000|2022-07-28 11:00:00|168064.7|167974.7|167982|167892|168117.5|168027.5|167686|167596|9406
1659009600000|2022-07-28 12:00:00|167980.9|167890.9|166953.2|166863.2|168339.8|167997.8|166895.8|166805.8|12057
1659013200000|2022-07-28 13:00:00|166954.9|166864.9|166507.6|166417.6|167169.8|167079.8|166187.8|166097.8|12190
1659016800000|2022-07-28 14:00:00|166502|166412|165907|165817|166517.6|166427.6|165638.9|165548.9|11633
1659020400000|2022-07-28 15:00:00|165909.4|165819.4|165655.4|165565.4|166111.3|166021.3|165602.7|165512.7|9619
1659024000000|2022-07-28 16:00:00|165658.7|165568.7|165417.3|165327.3|165881.7|165791.7|165272.8|165182.8|8276
1659027600000|2022-07-28 17:00:00|165419.8|165329.8|165059.1|164969.1|165483.8|165393.8|164936.9|164846.9|7944
1659031200000|2022-07-28 18:00:00|165056.9|164966.9|165073.2|164983.2|165103.6|165013.6|164946.7|164856.7|7347
1659034800000|2022-07-28 19:00:00|165073.9|164983.9|165037.8|164947.8|165122|165032|164965.5|164875.5|7168
1659038400000|2022-07-28 20:00:00|165036.9|164946.9|164902.4|164772.4|165072.8|164972|164853.5|164669.3|6755
1659042000000|2022-07-28 21:00:00|164981.7|164759.9|165379.3|165037.3|165379.3|165037.3|164917.7|164705.4|23
1659045600000|2022-07-28 22:00:00|165337.8|164995.8|165251.7|164909.7|165550.1|165208.1|165075.7|164733.7|3233
1659049200000|2022-07-28 23:00:00|165271.1|164929.1|165597.1|165255.1|165597.1|165255.1|165206.7|164864.7|61
1659052800000|2022-07-29 00:00:00|165269.1|164927.1|164941.6|164739.1|165379.2|165037.2|164903.6|164715.8|4443
1659056400000|2022-07-29 01:00:00|164941.4|164740.5|164963|164833|165159.4|164967|164798.2|164679.9|8269
1659060000000|2022-07-29 02:00:00|164962.9|164832.9|164995.6|164766.7|165122|164918.1|164873.3|164702.7|7571
1659063600000|2022-07-29 03:00:00|164995.4|164767.6|164620.7|164490.7|165076.5|164899|164568.4|164396|10435
1659067200000|2022-07-29 04:00:00|164620.2|164490.2|164757.3|164508.2|164816.5|164597.8|164584.3|164417.2|7560
1659070800000|2022-07-29 05:00:00|164754.8|164510.4|164982.2|164767.4|164991.4|164834.8|164543|164417|8766
1659074400000|2022-07-29 06:00:00|164939.9|164809.9|164194.3|164104.3|164989.1|164845.5|163984.6|163894.6|9312
1659078000000|2022-07-29 07:00:00|164196|164106|164130.6|164040.6|164486.6|164396.6|163947.2|163857.2|11209
1659081600000|2022-07-29 08:00:00|164136.4|164046.4|165429.2|165339.2|165475.1|165385.1|164112.5|164022.5|8903
1659085200000|2022-07-29 09:00:00|165431.3|165341.3|165406.9|165316.9|165558.7|165468.7|165148.4|165058.4|9974
1659088800000|2022-07-29 10:00:00|165404|165314|164941.9|164851.9|165625.5|165535.5|164814.4|164724.4|8772
1659092400000|2022-07-29 11:00:00|164938.7|164848.7|165140.1|165050.1|165193.9|165103.9|164764.7|164674.7|8172
1659096000000|2022-07-29 12:00:00|165141.8|165051.8|165400.6|165310.6|165781|165691|165102.5|165006.4|11015
1659099600000|2022-07-29 13:00:00|165397.8|165307.8|166055.3|165822.9|166245.7|166155.7|165396.6|165306.6|12844
1659103200000|2022-07-29 14:00:00|166062.8|165792.3|166559.4|166469.4|166765.1|166675.1|165688.8|165598.8|12279
1659106800000|2022-07-29 15:00:00|166549.9|166459.9|166299.9|166209.9|166835.9|166745.9|166090.9|166000.9|9886
1659110400000|2022-07-29 16:00:00|166301.4|166211.4|166540.9|166450.9|166746.7|166656.7|166284.7|166194.7|9236
1659114000000|2022-07-29 17:00:00|166541.1|166451.1|166504.1|166414.1|166698.2|166608.2|166496.6|166406.6|6458
1659117600000|2022-07-29 18:00:00|166500.8|166410.8|166137.7|166047.7|166516.7|166426.7|166134.3|166044.3|7515
1659121200000|2022-07-29 19:00:00|166139.4|166049.4|166240.9|166150.9|166374.7|166284.7|166099.4|166009.4|5996
1659124800000|2022-07-29 20:00:00|166240|166150|166170.5|165828.5|166279.5|166189.5|166013.5|165691.2|3756
1659297600000|2022-07-31 20:00:00|166188|165796|165912.9|165515.9|166188|165796|165912.9|165515.9|8
1659301200000|2022-07-31 21:00:00|165887.9|165540.9|165988.2|165646.2|166285.6|165943.6|165856.4|165514.4|1087
1659304800000|2022-07-31 22:00:00|165996.5|165654.5|165947.2|165605.2|166184.8|165842.8|165848.4|165506.4|2353
1659308400000|2022-07-31 23:00:00|165988.7|165646.7|166486.7|166144.7|166595.8|166253.8|165892.6|165550.6|2615
1659312000000|2022-08-01 00:00:00|166482.2|166140.2|166550.1|166347.6|166676.4|166424.8|166266.1|165925.9|7290
1659315600000|2022-08-01 01:00:00|166554.3|166344.7|166397.5|166162.7|166607.2|166411.1|166083.8|165946.9|11747
1659319200000|2022-08-01 02:00:00|166393.2|166164.7|166053.9|165963.9|166446.2|166244|166027|165896.2|9567
1659322800000|2022-08-01 03:00:00|166069.4|165979.4|166407.6|166317.6|166463.3|166326.8|166042.1|165923.8|5259
1659326400000|2022-08-01 04:00:00|166409.4|166319.4|166388.5|166298.5|166484.6|166334.2|166248.7|166141.5|5743
1659330000000|2022-08-01 05:00:00|166379.9|166289.9|166446.5|166233.7|166653|166558.3|166348.8|166213|7322
1659333600000|2022-08-01 06:00:00|166444.2|166239.7|165692.9|165602.9|166755.6|166652.6|165552.6|165462.6|10746
1659337200000|2022-08-01 07:00:00|165688.7|165598.7|165168.5|165078.5|165688.7|165598.7|164965.1|164875.1|10166
1659340800000|2022-08-01 08:00:00|165168.9|165078.9|164949.3|164859.3|165341|165251|164824.6|164734.6|9986
1659344400000|2022-08-01 09:00:00|164948.8|164858.8|164524.7|164434.7|165018.4|164928.4|164501.6|164411.6|9425
1659348000000|2022-08-01 10:00:00|164521.5|164431.5|164769.9|164679.9|164880.1|164790.1|164407.2|164317.2|8118
1659351600000|2022-08-01 11:00:00|164770.9|164680.9|165056.4|164966.4|165151.7|165061.7|164674|164584|9332
1659355200000|2022-08-01 12:00:00|165050.9|164960.9|164870.9|164780.9|165303.7|165213.7|164442.2|164352.2|10767
1659358800000|2022-08-01 13:00:00|164871.9|164781.9|165233.7|164977.6|165401.1|165311.1|164656.9|164566.9|12326
1659362400000|2022-08-01 14:00:00|165218.3|164976.8|164488.4|164398.4|165288.5|165083.5|164217.1|164127.1|11302
1659366000000|2022-08-01 15:00:00|164485.7|164395.7|164658.1|164568.1|164800.6|164710.6|164463.8|164373.8|9528
1659369600000|2022-08-01 16:00:00|164662.8|164572.8|164733.8|164643.8|164895|164805|164497.2|164407.2|8220
1659373200000|2022-08-01 17:00:00|164731.4|164641.4|165154.6|165064.6|165246.3|165156.3|164654.7|164564.7|8612
1659376800000|2022-08-01 18:00:00|165155.8|165065.8|165249.8|165159.8|165405.1|165315.1|165102.4|165012.4|8377
1659380400000|2022-08-01 19:00:00|165249.7|165159.7|165088.8|164998.8|165307.5|165217.5|165088.8|164998.8|8983
1659384000000|2022-08-01 20:00:00|165096|165006|165360.3|165018.3|165462.9|165299.1|164987.8|164897.8|4847
1659387600000|2022-08-01 21:00:00|165283.2|164941.2|164971.3|164629.3|165283.2|164941.2|164956.5|164614.5|84
1659391200000|2022-08-01 22:00:00|164971|164629|164991.8|164649.8|165028.4|164686.4|164947.3|164605.3|44
1659394800000|2022-08-01 23:00:00|164959.6|164617.6|165422.5|165080.5|165434.4|165092.4|164951|164609|7773
1659398400000|2022-08-02 00:00:00|165420.3|165078.3|165476.6|165203|165641.5|165382.4|165223.9|164915.2|11956
1659402000000|2022-08-02 01:00:00|165477.4|165203.9|165447.7|165211.2|165559.8|165346.5|165282.8|165084.6|8742
1659405600000|2022-08-02 02:00:00|165435.6|165223.5|165434.5|165304.5|165592.2|165364.9|165368.5|165136.1|5654
1659409200000|2022-08-02 03:00:00|165436.3|165306.3|165417.5|165327.5|165552|165379.6|165398|165241|4194
1659412800000|2022-08-02 04:00:00|165426|165336|165721.6|165591.6|165798.6|165645.2|165393.2|165217.3|6632
1659416400000|2022-08-02 05:00:00|165723.4|165593.4|165743|165536.9|165839.1|165680.9|165432.4|165302.4|10317
1659420000000|2022-08-02 06:00:00|165759.2|165538.4|165461.3|165371.3|165777.9|165635.2|165123.8|165033.8|9669
1659423600000|2022-08-02 07:00:00|165461.8|165371.8|164615.2|164525.2|165465.5|165375.5|164494.7|164404.7|10405
1659427200000|2022-08-02 08:00:00|164613.6|164523.6|165226|165136|165235.9|165145.9|164439|164349|10884
1659430800000|2022-08-02 09:00:00|165227.4|165137.4|165747.6|165657.6|165831.6|165741.6|165144.6|165054.6|9189
1659434400000|2022-08-02 10:00:00|165747.1|165657.1|165853.5|165763.5|166259.3|166169.3|165657.7|165567.7|8193
1659438000000|2022-08-02 11:00:00|165853.8|165763.8|165995.3|165905.3|166135.1|166045.1|165707.5|165617.5|7939
1659441600000|2022-08-02 12:00:00|165989.5|165899.5|165778.7|165688.7|166271.1|166181.1|165729|165639|9275
1659445200000|2022-08-02 13:00:00|165734.8|165644.8|165973|165883|166225.1|166135.1|164902.1|164812.1|12503
1659448800000|2022-08-02 14:00:00|165970.5|165880.5|166249.9|166159.9|166532.6|166442.6|165767.4|165677.4|12518
1659452400000|2022-08-02 15:00:00|166210.6|166120.6|166700.9|166610.9|166717.5|166627.5|166160.9|166070.9|10388
1659456000000|2022-08-02 16:00:00|166701.5|166611.5|167067.9|166977.9|167107.8|167017.8|166557.9|166467.9|9747
1659459600000|2022-08-02 17:00:00|167068.9|166978.9|167300.8|167210.8|167599.8|167509.8|167068.9|166978.9|9577
1659463200000|2022-08-02 18:00:00|167300.5|167210.5|167877.1|167787.1|167877.1|167787.1|167185.1|167095.1|8867
1659466800000|2022-08-02 19:00:00|167879.8|167789.8|167891.9|167801.9|167905.2|167815.2|167443|167353|6524
1659470400000|2022-08-02 20:00:00|167887.9|167797.9|168394.4|168052.4|168693.3|168492.7|167767.6|167677.6|5540
1659474000000|2022-08-02 21:00:00|168394.1|168052.1|168366.5|168024.5|168530|168188|168250.3|167908.3|1430
1659477600000|2022-08-02 22:00:00|168345.6|168003.6|168395.1|168053.1|168494.5|168160.7|168237.3|167895.3|2867
1659481200000|2022-08-02 23:00:00|168396.6|168054.6|168638.2|168355.3|168666.2|168397.1|168245.9|167903.9|5309
1659484800000|2022-08-03 00:00:00|168639|168403.7|168440.5|168125.7|168639|168403.7|168330.5|168074.7|5256
1659488400000|2022-08-03 01:00:00|168446|168125.4|167930|167800|168517|168289.3|167852.3|167680|11162
1659492000000|2022-08-03 02:00:00|167929.4|167799.4|167691.4|167452.6|168088|167903.3|167504.3|167305.1|11222
1659495600000|2022-08-03 03:00:00|167691.6|167453.1|167427.3|167337.3|168052.2|167827.1|167409.5|167279.8|9891
1659499200000|2022-08-03 04:00:00|167426.2|167336.2|167422|167131.5|167550.9|167432.4|167186.5|166998.1|9843
1659502800000|2022-08-03 05:00:00|167385.8|167163.4|167272.7|167142.7|167481.4|167316.7|167166.8|166976|8339
1659506400000|2022-08-03 06:00:00|167277.4|167147.4|167344.2|167254.2|167471.1|167358.3|166937.3|166813.1|8547
1659510000000|2022-08-03 07:00:00|167345|167255|167052.4|166962.4|167458.8|167368.8|166779.9|166689.9|10860
1659513600000|2022-08-03 08:00:00|167047.5|166957.5|167229.5|167139.5|167442.4|167352.4|166823.3|166733.3|9689
1659517200000|2022-08-03 09:00:00|167225.4|167135.4|167309.3|167219.3|167373.2|167283.2|166994.2|166904.2|8480
1659520800000|2022-08-03 10:00:00|167312.1|167222.1|167550.3|167460.3|167584.4|167494.4|167220.5|167130.5|8904
1659524400000|2022-08-03 11:00:00|167551.2|167461.2|167938.5|167848.5|167974.1|167884.1|167420|167330|9698
1659528000000|2022-08-03 12:00:00|167939.8|167849.8|168357.9|168267.9|168583.4|168493.4|167791.4|167701.4|10672
1659531600000|2022-08-03 13:00:00|168354.6|168264.6|168366|168236|168790.1|168700.1|168268.8|168178.8|11848
1659535200000|2022-08-03 14:00:00|168368.2|168238.2|168750|168660|169232.2|169142.2|168368.2|168238.2|12902
1659538800000|2022-08-03 15:00:00|168745.7|168655.7|168036.4|167946.4|168767.9|168677.9|167993.2|167903.2|10808
1659542400000|2022-08-03 16:00:00|168036.1|167946.1|168160.3|168070.3|168220.3|168130.3|167861.8|167771.8|10231
1659546000000|2022-08-03 17:00:00|168158.8|168068.8|167730.7|167640.7|168191|168101|167633.2|167543.2|6844
1659549600000|2022-08-03 18:00:00|167731.1|167641.1|168000.3|167910.3|168070.7|167980.7|167632.4|167542.4|7907
1659553200000|2022-08-03 19:00:00|167995.7|167905.7|167423.8|167333.8|168003.3|167913.3|167292.8|167202.8|8033
1659556800000|2022-08-03 20:00:00|167419.5|167329.5|167663.2|167321.2|167722|167539.4|167401|167311|4060
1659560400000|2022-08-03 21:00:00|167735.2|167393.2|167994.9|167652.9|168087.9|167745.9|167735.2|167393.2|512
1659564000000|2022-08-03 22:00:00|167958.5|167616.5|167950.5|167608.5|168130.1|167788.1|167948.4|167606.4|45
1659567600000|2022-08-03 23:00:00|167936.7|167594.7|167958.5|167616.5|168069.5|167727.5|167860.6|167518.6|198
1659571200000|2022-08-04 00:00:00|167966.2|167624.2|167530|167232.9|168081.9|167739.9|167377.1|167138.5|9351
1659574800000|2022-08-04 01:00:00|167546.2|167250.9|167448.8|167358.8|167566|167377.3|167225.5|167070|7672
1659578400000|2022-08-04 02:00:00|167468.7|167338.7|167567.3|167477.3|167669.3|167508.2|167383.8|167247.2|8462
1659582000000|2022-08-04 03:00:00|167562.1|167472.1|167579.8|167489.8|167688.7|167529.1|167413.1|167223.7|8597
1659585600000|2022-08-04 04:00:00|167595.6|167465.6|167647.9|167557.9|167754.9|167608.8|167485.6|167318|6976
1659589200000|2022-08-04 05:00:00|167648|167558|167552|167462|167775.6|167600.4|167473.9|167347.5|8509
1659592800000|2022-08-04 06:00:00|167560.1|167470.1|167968.2|167878.2|168322.3|168232.3|167424.9|167334.9|9633
1659596400000|2022-08-04 07:00:00|167967.4|167877.4|167428.9|167338.9|167972.6|167882.6|167265|167175|10354
1659600000000|2022-08-04 08:00:00|167430.6|167340.6|167907.9|167817.9|168032.3|167942.3|167429|167339|9563
1659603600000|2022-08-04 09:00:00|167908.5|167818.5|167889.1|167799.1|167995.4|167905.4|167431.7|167341.7|7727
1659607200000|2022-08-04 10:00:00|167901.1|167811.1|167394.1|167304.1|168009.6|167919.6|167305.9|167215.9|10191
1659610800000|2022-08-04 11:00:00|167395.4|167305.4|167674.8|167584.8|167694.4|167604.4|167216|167126|10870
1659614400000|2022-08-04 12:00:00|167676.2|167586.2|167509.7|167419.7|167806.7|167716.7|167050.9|166960.9|11545
1659618000000|2022-08-04 13:00:00|167514.2|167424.2|167309.5|167219.5|167693.9|167603.9|167050.8|166960.8|11887
1659621600000|2022-08-04 14:00:00|167306.4|167216.4|167175.3|167085.3|167628.2|167538.2|167084.2|166994.2|12315
1659625200000|2022-08-04 15:00:00|167168.3|167078.3|166831.6|166741.6|167275.5|167185.5|166727.7|166637.7|9557
1659628800000|2022-08-04 16:00:00|166831.2|166741.2|166602.4|166512.4|166872.6|166782.6|166323.8|166233.8|7595
1659632400000|2022-08-04 17:00:00|166611|166521|166311.1|166221.1|166657.5|166567.5|166261.5|166171.5|8052
1659636000000|2022-08-04 18:00:00|166311|166221|166186.3|166096.3|166349.9|166259.9|165994.5|165904.5|6558
1659639600000|2022-08-04 19:00:00|166193|166103|166178|166088|166315.3|166225.3|166074.2|165984.2|6029
1659643200000|2022-08-04 20:00:00|166176.7|166086.7|166246.3|165904.3|166280.5|166130.7|166095.8|165881.9|4795
1659646800000|2022-08-04 21:00:00|166210.1|165868.1|166169.8|165827.8|166326.1|165984.1|166056.9|165714.9|1651
1659650400000|2022-08-04 22:00:00|166108|165766|166206.6|165864.6|166388.7|166046.7|166078.5|165736.5|2395
1659654000000|2022-08-04 23:00:00|166248.9|165906.9|166239.9|165897.9|166286.7|165944.8|166182.9|165840.9|2872
1659657600000|2022-08-05 00:00:00|166237.2|165895.2|166315.8|166113.2|166390|166218.8|166163.4|165882.1|4128
1659661200000|2022-08-05 01:00:00|166331.9|166114.3|166312.1|166182.1|166410|166226|166073|165924.1|7335
1659664800000|2022-08-05 02:00:00|166309.8|166179.8|166255.5|166125.5|166380.8|166217.5|166188.5|166012.7|8757
1659668400000|2022-08-05 03:00:00|166254|166124|166204|166074|166388.7|166190.8|166143.9|165944|7828
1659672000000|2022-08-05 04:00:00|166199.3|166069.3|166135|166045|166335.1|166134.3|166085.4|165966.7|7874
1659675600000|2022-08-05 05:00:00|166136.3|166046.3|166377.8|166247.8|166447.9|166284.7|166128.1|166020.7|8235
1659679200000|2022-08-05 06:00:00|166379.5|166249.5|166228.1|166138.1|166512.3|166379.7|166163.9|166073.9|7710
1659682800000|2022-08-05 07:00:00|166227.5|166137.5|165665.7|165575.7|166268.4|166178.4|165557.2|165467.2|8752
1659686400000|2022-08-05 08:00:00|165666.6|165576.6|166248.6|166158.6|166384.7|166294.7|165648|165558|9192
1659690000000|2022-08-05 09:00:00|166251.6|166161.6|166293.9|166203.9|166513.7|166423.7|166222.1|166132.1|8391
1659693600000|2022-08-05 10:00:00|166294|166204|166474.6|166384.6|166685.3|166595.3|166236.4|166146.4|7777
1659697200000|2022-08-05 11:00:00|166476.4|166386.4|166560.7|166470.7|166756.7|166666.7|166441.3|166351.3|8532
1659700800000|2022-08-05 12:00:00|166561.1|166471.1|168590.4|168500.4|168894.5|168729|166446.2|166356.2|11592
1659704400000|2022-08-05 13:00:00|168586.4|168496.4|168037.4|167947.4|168628.5|168538.5|167963.2|167873.2|12733
1659708000000|2022-08-05 14:00:00|168035.6|167945.6|167904.7|167814.7|168442|168352|167783.4|167693.4|12195
1659711600000|2022-08-05 15:00:00|167904.3|167814.3|168064.1|167974.1|168178.4|168088.4|167689.6|167599.6|7604
1659715200000|2022-08-05 16:00:00|168060.6|167970.6|168010.8|167920.8|168205.2|168115.2|167723.8|167633.8|8004
1659718800000|2022-08-05 17:00:00|168010.4|167920.4|167856|167766|168048.9|167958.9|167625.6|167535.6|7430
1659722400000|2022-08-05 18:00:00|167856.1|167766.1|168019.4|167929.4|168167.6|168077.6|167852.2|167762.2|7418
1659726000000|2022-08-05 19:00:00|168010.8|167920.8|167792.2|167702.2|168021|167931|167619.6|167504.3|6944
1659729600000|2022-08-05 20:00:00|167791.6|167701.6|167835.5|167745.5|167986.5|167775.8|167717.6|167567.9|3604
1659902400000|2022-08-07 20:00:00|167871.4|167474.4|168152|167755|168261.5|167864.5|167871.4|167474.4|31
1659906000000|2022-08-07 21:00:00|167871.4|167474.4|167989.4|167647.4|168173.5|167811.9|167830.6|167474.4|1122
1659909600000|2022-08-07 22:00:00|168002.1|167660.1|168002.2|167660.2|168173.6|167831.6|167812.2|167470.2|3667
1659913200000|2022-08-07 23:00:00|168005.7|167663.7|168049.2|167707.2|168127.3|167785.3|167958.7|167616.7|4322
1659916800000|2022-08-08 00:00:00|168049|167707|168039.9|167792.7|168208.9|167885.8|167947.2|167605.2|9500
1659920400000|2022-08-08 01:00:00|168041.1|167792.6|167855.7|167639.9|168088.6|167854.1|167790.3|167573.6|9422
1659924000000|2022-08-08 02:00:00|167858.5|167636.1|168010.4|167749.1|168068|167862.5|167769|167577.5|9070
1659927600000|2022-08-08 03:00:00|168017.6|167753.6|167830.2|167700.2|168128.7|167927.9|167774.4|167589|8502
1659931200000|2022-08-08 04:00:00|167830.3|167700.3|167762.1|167672.1|168019.9|167851.5|167761.8|167615.8|7904
1659934800000|2022-08-08 05:00:00|167763.1|167673.1|167806.7|167716.7|167922.8|167741.3|167601.7|167448|8280
1659938400000|2022-08-08 06:00:00|167806.8|167716.8|167456.9|167366.9|168025.2|167931.5|167449.7|167359.7|9457
1659942000000|2022-08-08 07:00:00|167454.4|167364.4|166876.1|166786.1|167461.3|167371.3|166656.6|166566.6|9583
1659945600000|2022-08-08 08:00:00|166874|166784|167009.4|166919.4|167240.8|167150.8|166856.9|166766.9|7829
1659949200000|2022-08-08 09:00:00|167011.2|166921.2|167030.3|166940.3|167279.9|167189.9|166991.5|166901.5|7669
1659952800000|2022-08-08 10:00:00|167030|166940|166635.7|166545.7|167093.3|167003.3|166574.4|166484.4|7524
1659956400000|2022-08-08 11:00:00|166634.7|166544.7|166396.4|166306.4|166732.1|166642.1|166380|166290|7112
1659960000000|2022-08-08 12:00:00|166393.2|166303.2|166228.8|166138.8|166485.7|166395.7|166075.2|165985.2|8802
1659963600000|2022-08-08 13:00:00|166229.2|166139.2|166067.5|165977.5|166528.4|166438.4|165878.2|165788.2|9381
1659967200000|2022-08-08 14:00:00|166069.7|165979.7|165829.4|165739.4|166069.7|165979.7|165809.9|165719.9|9076
1659970800000|2022-08-08 15:00:00|165829.3|165739.3|166486.8|166396.8|166533.5|166430.2|165824.9|165734.9|5749
1659974400000|2022-08-08 16:00:00|166492.9|166402.9|166351.5|166261.5|166493.2|166403.2|166174.9|166057|4647
1659978000000|2022-08-08 17:00:00|166351|166261|166171.9|166081.9|166447.1|166357.1|166163.7|166073.7|3998
1659981600000|2022-08-08 18:00:00|166172.2|166082.2|166337.7|166247.7|166444.3|166354.3|166171.2|166081.2|5832
1659985200000|2022-08-08 19:00:00|166339.3|166249.3|166302.6|166212.6|166428.2|166338.2|166270.4|166180.4|7749
1659988800000|2022-08-08 20:00:00|166303.5|166213.5|166306.7|165986.5|166315.1|166214.6|166159.6|165985.1|2912
1659992400000|2022-08-08 21:00:00|166277.7|165975.3|166557.3|166215.3|166558.5|166216.5|166277.7|165975.3|5
1659996000000|2022-08-08 22:00:00|166528.1|166186.1|166707.4|166365.4|166824.4|166482.4|166528.1|166186.1|1206
1659999600000|2022-08-08 23:00:00|166692.4|166350.4|166584.7|166242.7|166803.2|166461.2|166484.5|166142.5|3438
1660003200000|2022-08-09 00:00:00|166588.9|166246.9|166297.8|166167.8|166886.9|166544.9|165883.8|165589.1|9122
1660006800000|2022-08-09 01:00:00|166297.9|166167.9|166405.2|166315.2|166488.6|166338.5|166269.4|166114.2|10603
1660010400000|2022-08-09 02:00:00|166409.6|166319.6|166198.4|165988.1|166436|166323.4|166110.1|165961|7906
1660014000000|2022-08-09 03:00:00|166161|166031|166146.3|165930.9|166258.4|166098.7|166089.2|165894|7432
1660017600000|2022-08-09 04:00:00|166146.8|165928.4|166214.9|166084.9|166345.3|166177.2|166106|165928.4|6883
1660021200000|2022-08-09 05:00:00|166215.8|166085.8|166086.1|165996.1|166327|166182.1|166026.3|165936.3|5784
1660024800000|2022-08-09 06:00:00|166091.1|166001.1|166231.7|166141.7|166463|166373|166056.1|165966.1|7086
1660028400000|2022-08-09 07:00:00|166233.2|166143.2|165847.6|165757.6|166280.5|166190.5|165817|165727|9338
1660032000000|2022-08-09 08:00:00|165858.2|165768.2|165862.7|165772.7|165927|165837|165661|165571|7795
1660035600000|2022-08-09 09:00:00|165862.6|165772.6|166259.6|166169.6|166308.5|166218.5|165759.6|165669.6|7921
1660039200000|2022-08-09 10:00:00|166270.4|166180.4|166592.2|166502.2|166694.4|166604.4|166170.3|166080.3|8655
1660042800000|2022-08-09 11:00:00|166592.9|166502.9|166632.7|166542.7|166676.2|166586.2|166363.4|166273.4|7872
1660046400000|2022-08-09 12:00:00|166625.3|166535.3|166314.1|166224.1|166668.6|166578.6|166197.8|166107.8|9902
1660050000000|2022-08-09 13:00:00|166322.4|166232.4|166201.7|166111.7|166351.2|166261.2|166030.4|165940.4|10613
1660053600000|2022-08-09 14:00:00|166201.5|166111.5|166310.9|166220.9|166485|166395|166197.5|166107.5|9772
1660057200000|2022-08-09 15:00:00|166312.1|166222.1|166011.3|165921.3|166348.2|166258.2|165913.2|165823.2|10006
1660060800000|2022-08-09 16:00:00|166010|165920|166085|165995|166190.6|166100.6|165954.7|165864.7|5584
1660064400000|2022-08-09 17:00:00|166080.9|165990.9|166197.8|166107.8|166326.5|166236.5|165994.9|165904.9|4532
1660068000000|2022-08-09 18:00:00|166198.4|166108.4|166238.1|166148.1|166317.7|166227.7|166136.6|166046.6|5498
1660071600000|2022-08-09 19:00:00|166219.3|166129.3|165966.8|165876.8|166253|166163|165914.8|165824.8|4972
1660075200000|2022-08-09 20:00:00|165963.1|165873.1|165986.9|165698.3|166011.6|165875.1|165864|165669.3|3473
1660078800000|2022-08-09 21:00:00|166013.8|165701.7|166266.7|165924.7|166363.7|166021.7|165930.5|165595.4|1622
1660082400000|2022-08-09 22:00:00|166269|165927|166255.7|165913.7|166348.7|166006.7|165894.1|165552.1|2156
1660086000000|2022-08-09 23:00:00|166239.8|165897.8|166230.2|165888.2|166330.2|165988.2|166167.5|165825.5|2798
1660089600000|2022-08-10 00:00:00|166215.1|165873.1|166241.3|165899.3|166339.3|165997.3|166165.7|165823.7|3262
1660093200000|2022-08-10 01:00:00|166243.5|165901.5|166090.1|165850.5|166305.6|165963.6|165786.2|165614.2|6522
1660096800000|2022-08-10 02:00:00|166090.4|165850.6|166035.6|165905.6|166131.3|165948.4|166005.4|165821.2|8119
1660100400000|2022-08-10 03:00:00|166036.5|165906.5|166032.7|165902.7|166120.3|165930.5|165999.5|165797|6700
1660104000000|2022-08-10 04:00:00|166074.5|165861.5|166105.1|165975.1|166227.5|165992|166017.4|165834.8|5580
1660107600000|2022-08-10 05:00:00|166104.1|165974.1|166054.1|165924.1|166164.6|166024.8|165952|165832.1|6564
1660111200000|2022-08-10 06:00:00|166053.9|165923.9|166151.5|166061.5|166370|166280|166033.4|165857.6|7455
1660114800000|2022-08-10 07:00:00|166152.6|166062.6|165772.1|165682.1|166152.6|166062.6|165667.8|165577.8|8538
1660118400000|2022-08-10 08:00:00|165771.7|165681.7|165373.9|165283.9|165971.1|165881.1|165368.3|165278.3|7759
1660122000000|2022-08-10 09:00:00|165372|165282|165012.6|164922.6|165372|165282|165006.9|164916.9|6712
1660125600000|2022-08-10 10:00:00|165013.6|164923.6|164893.8|164803.8|165199.3|165109.3|164875|164785|7217
1660129200000|2022-08-10 11:00:00|164894.8|164804.8|164605.6|164515.6|164998.5|164908.5|164475.5|164385.5|6647
1660132800000|2022-08-10 12:00:00|164605.8|164515.8|163443.2|163353.2|165033.4|164726.5|162873|162783|10900
1660136400000|2022-08-10 13:00:00|163444.6|163354.6|162666|162576|163619.4|163529.4|162653.9|162563.9|12103
1660140000000|2022-08-10 14:00:00|162665.4|162575.4|161412.2|161322.2|162693.8|162603.8|161210.6|161120.6|12098
1660143600000|2022-08-10 15:00:00|161411.7|161321.7|161898.7|161808.7|162177.1|162087.1|161280.3|161190.3|9407
1660147200000|2022-08-10 16:00:00|161899.8|161809.8|161885.6|161795.6|162025.5|161935.5|161615|161525|7501
1660150800000|2022-08-10 17:00:00|161889.3|161799.3|162009.9|161919.9|162126.8|162036.8|161820.6|161730.6|6644
1660154400000|2022-08-10 18:00:00|162010|161920|161940.1|161850.1|162372.8|162282.8|161909|161819|8543
1660158000000|2022-08-10 19:00:00|161928.1|161838.1|162216.1|162126.1|162301.7|162211.7|161903.4|161813.4|7694
1660161600000|2022-08-10 20:00:00|162216.2|162126.2|162273|162012.6|162329.1|162156.5|162103.4|161918|4806
1660165200000|2022-08-10 21:00:00|162320.6|161978.6|162311|161969|162446|162104|162188.2|161846.2|1895
1660168800000|2022-08-10 22:00:00|162267.7|161932.4|162241.4|161899.4|162355.4|162024.1|162118.5|161838.7|3222
1660172400000|2022-08-10 23:00:00|162223|161938|162196.7|161926|162258.4|162041.9|162078.6|161832|4703
1660176000000|2022-08-11 00:00:00|162198.6|161945.7|162232.1|162011.7|162306.7|162117.7|162034.9|161822.3|9334
1660179600000|2022-08-11 01:00:00|162227.8|162012.5|162283.6|162062.2|162362.6|162132.9|161994.4|161808.4|9775
1660183200000|2022-08-11 02:00:00|162286.7|162065|162407.8|162192.8|162449.2|162239.5|162218|162024.9|8115
1660186800000|2022-08-11 03:00:00|162357.9|162227.9|162345.6|162215.6|162450.2|162231.1|162256.9|162074.5|5230
1660190400000|2022-08-11 04:00:00|162393.5|162169|162329.5|162199.5|162449|162247.4|162201.8|161998.2|6312
1660194000000|2022-08-11 05:00:00|162333.3|162203.3|162409.3|162319.3|162507.2|162336.5|162282|162103.8|7206
1660197600000|2022-08-11 06:00:00|162402.5|162312.5|161401.9|161311.9|162441.8|162351.8|161216.8|161126.8|8688
1660201200000|2022-08-11 07:00:00|161405.3|161315.3|161773.4|161683.4|161978.1|161888.1|161402.9|161312.9|8070
1660204800000|2022-08-11 08:00:00|161770.9|161680.9|162224.1|162134.1|162651.9|162561.9|161758.1|161668.1|9339
1660208400000|2022-08-11 09:00:00|162225.4|162135.4|161773.1|161683.1|162473.1|162383.1|161655.6|161565.6|8489
1660212000000|2022-08-11 10:00:00|161774.2|161684.2|161674.2|161584.2|162152.3|162062.3|161623|161533|7694
1660215600000|2022-08-11 11:00:00|161674.5|161584.5|161979.8|161889.8|162003|161913|161458.3|161368.3|9674
1660219200000|2022-08-11 12:00:00|161980.6|161890.6|161559.3|161469.3|162060.6|161970.6|161441.9|161265.6|9902
1660222800000|2022-08-11 13:00:00|161560.4|161470.4|161436.1|161346.1|161723.6|161633.6|161135.9|161045.9|10687
1660226400000|2022-08-11 14:00:00|161433.5|161343.5|162210.5|162120.5|162281.9|162191.9|161421.2|161331.2|11959
1660230000000|2022-08-11 15:00:00|162213.4|162123.4|162144.2|162054.2|162600.2|162510.2|162094.8|162004.8|9162
1660233600000|2022-08-11 16:00:00|162153.1|162063.1|162136.8|162046.8|162303.4|162213.4|161988.8|161898.8|6575
1660237200000|2022-08-11 17:00:00|162133.1|162043.1|162352.8|162262.8|162466.9|162376.9|162067.8|161977.8|6402
1660240800000|2022-08-11 18:00:00|162353.3|162263.3|162593.1|162503.1|162673.5|162583.5|162285.7|162195.7|6712
1660244400000|2022-08-11 19:00:00|162592.9|162502.9|162593.3|162503.3|162729.9|162639.9|162475.2|162385.2|5898
1660248000000|2022-08-11 20:00:00|162595.8|162505.8|162654.4|162312.4|162744.4|162549.9|162448.1|162293.8|2760
1660251600000|2022-08-11 21:00:00|162653.8|162311.8|162881.7|162539.7|162978.4|162636.4|162628.1|162286.1|1706
1660255200000|2022-08-11 22:00:00|162846.9|162504.9|162807.4|162465.4|163011.1|162669.1|162671.6|162329.6|2703
1660258800000|2022-08-11 23:00:00|162804.6|162462.6|162574.4|162444.4|162985.3|162643.3|162550.2|162371.8|3002
1660262400000|2022-08-12 00:00:00|162574.8|162444.8|162694|162564|162825.9|162704.3|162531.5|162375.3|7223
1660266000000|2022-08-12 01:00:00|162694.6|162564.6|162776.7|162686.7|162853.8|162760.6|162679.3|162536.6|10064
1660269600000|2022-08-12 02:00:00|162777.6|162687.6|162774.7|162684.7|162852.9|162744.1|162744.6|162612.4|9607
1660273200000|2022-08-12 03:00:00|162777.1|162687.1|162553.7|162463.7|162830.5|162701.2|162544|162410|9262
1660276800000|2022-08-12 04:00:00|162552.2|162462.2|162554.1|162464.1|162614.1|162484.3|162527.6|162398.4|7312
1660280400000|2022-08-12 05:00:00|162552.3|162462.3|162400.4|162270.4|162675.7|162524.5|162398.4|162202|5749
1660284000000|2022-08-12 06:00:00|162400.3|162270.3|162308.4|162218.4|162498|162348.6|162183.7|161974|6379
1660287600000|2022-08-12 07:00:00|162314|162224|161930|161840|162564|162474|161919.8|161829.8|8309
1660291200000|2022-08-12 08:00:00|161910.6|161820.6|161960.4|161870.4|162025.3|161935.3|161661.2|161571.2|7963
1660294800000|2022-08-12 09:00:00|161959.9|161869.9|162274.4|162184.4|162319.4|162229.4|161959.1|161869.1|7975
1660298400000|2022-08-12 10:00:00|162275.9|162185.9|162735.9|162645.9|162922.6|162832.6|162242.8|162152.8|8199
1660302000000|2022-08-12 11:00:00|162737.9|162647.9|162682.7|162592.7|162792.8|162702.8|162499.3|162409.3|9749
1660305600000|2022-08-12 12:00:00|162682.9|162592.9|162829.2|162739.2|162862.3|162772.3|162364.1|162274.1|10318
1660309200000|2022-08-12 13:00:00|162826.1|162736.1|162252.3|162122.3|163139.8|163049.8|162252.3|162122.3|9961
1660312800000|2022-08-12 14:00:00|162285.8|162078.8|162395.6|162305.6|162872.7|162768.6|162254|162054.1|11506
1660316400000|2022-08-12 15:00:00|162394.9|162304.9|162505.1|162415.1|162870.9|162780.9|162367.1|162277.1|8885
1660320000000|2022-08-12 16:00:00|162503.8|162413.8|162014|161924|162517|162427|162004.8|161914.8|8568
1660323600000|2022-08-12 17:00:00|162014.8|161924.8|161913.2|161823.2|162085.1|161995.1|161740.3|161650.3|7076
1660327200000|2022-08-12 18:00:00|161914.3|161824.3|161702.3|161612.3|161926.8|161836.8|161578|161488|6341
1660330800000|2022-08-12 19:00:00|161704.4|161614.4|161742.6|161652.6|161859.7|161769.7|161654.7|161564.7|6230
1660334400000|2022-08-12 20:00:00|161739.6|161649.6|162071.5|161941.5|162536.9|162194.9|161737.8|161429.9|5303
1660507200000|2022-08-14 20:00:00|161871.2|161479.2|161871.2|161479.2|161871.2|161479.2|161871.2|161479.2|1
1660510800000|2022-08-14 21:00:00|161846.2|161504.2|161846.2|161504.2|161846.2|161504.2|161846.2|161504.2|1
1660514400000|2022-08-14 22:00:00|162401.5|162059.5|162451|162109|162526.7|162184.7|162370.2|162028.2|36
1660521600000|2022-08-15 00:00:00|162268.2|161926.2|162119.7|162029.7|162414.7|162072.7|161974.2|161676.1|5418
1660525200000|2022-08-15 01:00:00|162120.2|162030.2|161972.2|161882.2|162236.7|162146.7|161940.6|161827.8|8859
1660528800000|2022-08-15 02:00:00|161972.4|161882.4|162437|162347|162478.4|162384.4|161969.2|161877.6|7827
1660532400000|2022-08-15 03:00:00|162436.1|162346.1|162394.2|162304.2|162534.2|162444.2|162386.6|162296.6|7250
1660536000000|2022-08-15 04:00:00|162393.1|162303.1|162514.2|162424.2|162521.5|162428.5|162376.8|162246.8|4621
1660539600000|2022-08-15 05:00:00|162498|162408|162502.7|162412.7|162573.6|162483.6|162306.5|162216.5|7957
1660543200000|2022-08-15 06:00:00|162494.5|162404.5|162796.1|162706.1|162879|162789|162344.4|162254.4|8157
1660546800000|2022-08-15 07:00:00|162796|162706|163114.5|163024.5|163217.2|163127.2|162733.5|162643.5|9812
1660550400000|2022-08-15 08:00:00|163115|163025|163528.9|163438.9|163613|163523|162952.7|162862.7|7426
1660554000000|2022-08-15 09:00:00|163530.8|163440.8|163545.7|163455.7|163997.8|163907.8|163525.9|163435.9|9414
1660557600000|2022-08-15 10:00:00|163547.4|163457.4|163694|163604|164058.7|163968.7|163455.8|163365.8|8666
1660561200000|2022-08-15 11:00:00|163693.4|163603.4|164217.2|164127.2|164248.9|164158.9|163693.4|163603.4|9947
1660564800000|2022-08-15 12:00:00|164223.1|164133.1|163957.3|163867.3|164336.1|164246.1|163794.3|163655.5|9267
1660568400000|2022-08-15 13:00:00|163962.6|163872.6|163850|163760|164104|164014|163730.1|163640.1|11567
1660572000000|2022-08-15 14:00:00|163847.7|163757.7|164154.1|164064.1|164262.5|164172.5|163769.5|163679.5|9992
1660575600000|2022-08-15 15:00:00|164156.6|164066.6|164105|164015|164333.2|164243.2|164087.9|163997.9|8247
1660579200000|2022-08-15 16:00:00|164105.9|164015.9|164061.3|163971.3|164306.7|164216.7|164030.7|163940.7|6851
1660582800000|2022-08-15 17:00:00|164061.2|163971.2|164292.2|164202.2|164329.9|164239.9|163999.7|163909.7|5362
1660586400000|2022-08-15 18:00:00|164307.7|164217.7|164616.6|164526.6|164684.6|164594.6|164290.8|164200.8|5445
1660590000000|2022-08-15 19:00:00|164573|164483|164425.2|164335.2|164617.8|164527.8|164346|164256|8029
1660593600000|2022-08-15 20:00:00|164427.9|164337.9|164661.4|164319.4|164739.2|164550.1|164423.5|164206.9|4854
1660597200000|2022-08-15 21:00:00|164641.9|164299.9|164524.8|164182.8|164712.2|164370.2|164371.6|164029.6|3645
1660600800000|2022-08-15 22:00:00|164507.8|164165.8|164560.5|164218.5|164677.5|164335.5|164461.9|164119.9|2780
1660604400000|2022-08-15 23:00:00|164540.4|164198.4|164580.7|164238.7|164632.1|164290.1|164436.9|164094.9|2356
1660608000000|2022-08-16 00:00:00|164551.6|164209.6|164530.5|164400.5|164691.6|164524|164401|164109.5|8861
1660611600000|2022-08-16 01:00:00|164530.7|164400.7|164434.9|164344.9|164723.9|164614.3|164408.9|164267.5|9294
1660615200000|2022-08-16 02:00:00|164433.2|164343.2|164220.6|164130.6|164459.4|164348.9|164211.6|164100.7|9261
1660618800000|2022-08-16 03:00:00|164227.9|164137.9|164341.4|164211.4|164432.3|164308.6|164074.2|163971.3|7341
1660622400000|2022-08-16 04:00:00|164340.4|164210.4|164186.2|164096.2|164502|164340.5|164177|164087|6731
1660626000000|2022-08-16 05:00:00|164189.5|164099.5|164238.2|164108.2|164431|164325.5|164175.3|164072.3|8222
1660629600000|2022-08-16 06:00:00|164240.2|164110.2|164475.8|164385.8|164548.5|164458.5|164176.8|164086.8|8713
1660633200000|2022-08-16 07:00:00|164474.2|164384.2|164810.8|164720.8|165242.9|165152.9|164446|164356|9732
1660636800000|2022-08-16 08:00:00|164820.4|164730.4|164581.1|164491.1|164868.4|164778.4|164435.1|164345.1|8810
1660640400000|2022-08-16 09:00:00|164577.7|164487.7|164818.6|164728.6|164824.8|164734.8|164567.6|164477.6|8836
1660644000000|2022-08-16 10:00:00|164820.9|164730.9|164422|164332|164854.4|164764.4|164318.2|164228.2|7820
1660647600000|2022-08-16 11:00:00|164419.6|164329.6|164588.2|164498.2|164700.9|164610.9|164285.2|164195.2|7497
1660651200000|2022-08-16 12:00:00|164589.4|164499.4|164607.1|164517.1|164812|164722|164213.8|164123.8|9529
1660654800000|2022-08-16 13:00:00|164606|164516|164345.9|164255.9|164708.4|164618.4|164321.6|164231.6|10092
1660658400000|2022-08-16 14:00:00|164346.1|164256.1|164378.2|164288.2|164640.1|164550.1|163950.3|163860.3|10193
1660662000000|2022-08-16 15:00:00|164387.1|164297.1|164129|164039|164537.9|164447.9|164091.5|164001.5|7781
1660665600000|2022-08-16 16:00:00|164133.1|164043.1|164128.5|164038.5|164280.1|164190.1|164087.7|163997.7|5976
1660669200000|2022-08-16 17:00:00|164126.7|164036.7|163839.7|163749.7|164135.2|164045.2|163820.9|163730.9|6115
1660672800000|2022-08-16 18:00:00|163841.6|163751.6|164133.5|164043.5|164218.1|164128.1|163575.8|163485.8|5277
1660676400000|2022-08-16 19:00:00|164135.5|164045.5|164020.9|163930.9|164141|164051|163928.2|163838.2|3843
1660680000000|2022-08-16 20:00:00|164021.4|163931.4|164031.2|163689.2|164179.3|163966.9|163887.3|163645|3004
1660683600000|2022-08-16 21:00:00|164004.1|163662.1|164018|163676|164112.8|163770.8|163851.5|163509.5|2331
1660687200000|2022-08-16 22:00:00|164012.4|163670.4|164019.9|163677.9|164205.9|163863.9|163937.3|163595.3|1786
1660690800000|2022-08-16 23:00:00|164020|163678|163959.2|163641.5|164106.5|163764.5|163883|163593.2|2295
1660694400000|2022-08-17 00:00:00|163968.2|163626.2|163983.3|163853.3|164124|163899.9|163668.1|163481|6304
1660698000000|2022-08-17 01:00:00|163984.3|163854.3|164188.9|163952.3|164309.6|164099.6|163846.7|163664.4|6207
1660701600000|2022-08-17 02:00:00|164183.8|163960.4|164094.8|163964.8|164245.5|164019.4|163969.6|163738.6|8525
1660705200000|2022-08-17 03:00:00|164094.7|163964.7|164145.5|163940|164283.1|164125.2|164086.4|163877.4|6805
1660708800000|2022-08-17 04:00:00|164153.7|163931|164009.3|163879.3|164296.3|164067.3|163941.3|163796.4|5088
1660712400000|2022-08-17 05:00:00|164005.1|163875.1|163887|163734|164135.6|163994.7|163861.5|163714|5012
1660716000000|2022-08-17 06:00:00|163869.7|163739.7|164317.9|164227.9|164519.5|164429.5|163757.3|163608|8223
1660719600000|2022-08-17 07:00:00|164315|164225|164875.5|164785.5|164964.5|164842.6|164229.8|164131|10256
1660723200000|2022-08-17 08:00:00|164876.5|164786.5|164972.4|164842.4|165030|164925.2|164581.4|164469.6|8513
1660726800000|2022-08-17 09:00:00|164973.1|164843.1|165639.8|165549.8|165656.9|165566.9|164951.8|164838.5|7392
1660730400000|2022-08-17 10:00:00|165648|165558|165900.4|165770.4|165930.6|165834.2|165453.1|165363.1|6670
1660734000000|2022-08-17 11:00:00|165904.1|165774.1|166461.5|166331.5|166807|166677|165829.7|165713.5|9520
1660737600000|2022-08-17 12:00:00|166461.6|166331.6|166734.5|166604.5|166948|166818|166333.1|166203.1|11340
1660741200000|2022-08-17 13:00:00|166734.8|166644.8|166716.3|166586.3|166944.6|166814.6|166266|166176|11616
1660744800000|2022-08-17 14:00:00|166714.1|166584.1|166795.6|166705.6|166869.7|166779.7|166320.9|166230.9|11367
1660748400000|2022-08-17 15:00:00|166795.9|166705.9|166887.1|166757.1|166921.7|166831.7|166655.1|166565.1|9523
1660752000000|2022-08-17 16:00:00|166889.1|166759.1|166708.6|166578.6|166984.6|166892|166492.9|166376.8|7625
1660755600000|2022-08-17 17:00:00|166708|166578|166785.8|166443.8|166850.3|166720.3|166519.1|166414.1|7567
1660759200000|2022-08-17 18:00:00|166802.2|166460.2|166166.1|166036.1|166840|166499|165743.4|165631.5|11140
1660762800000|2022-08-17 19:00:00|166167.7|166037.7|166728.6|166598.6|166765.1|166635.1|166134.2|166033|7046
1660766400000|2022-08-17 20:00:00|166727|166597|166664.5|166322.5|166774.4|166641.6|166385.7|166043.7|4697
1660770000000|2022-08-17 21:00:00|166647.1|166305.1|166570.1|166228.1|166724.8|166382.8|166506.2|166164.2|4507
1660773600000|2022-08-17 22:00:00|166527.2|166185.2|166590|166248|166690.7|166348.7|166452.1|166110.1|3632
1660777200000|2022-08-17 23:00:00|166610|166268|166691|166469|166806.6|166522|166511.2|166169.2|3042
1660780800000|2022-08-18 00:00:00|166736.8|166394.8|166592.1|166462.1|166810.1|166596.8|166475.4|166318.5|7448
1660784400000|2022-08-18 01:00:00|166591.9|166461.9|166593.7|166463.7|166711.3|166530.5|166390.6|166218|7488
1660788000000|2022-08-18 02:00:00|166593.8|166463.8|166548.2|166418.2|166677|166497.6|166480.9|166307.9|6602
1660791600000|2022-08-18 03:00:00|166539.5|166409.5|166818.4|166688.4|166893.7|166736.7|166504.4|166353.5|5938
1660795200000|2022-08-18 04:00:00|166820.1|166690.1|166876.7|166746.7|166965|166805.7|166678.5|166548.5|5240
1660798800000|2022-08-18 05:00:00|166876.3|166746.3|167134.8|166928.2|167175.2|166982.5|166557.4|166420.8|6118
1660802400000|2022-08-18 06:00:00|167098.7|166968.7|167761.9|167631.9|167870.2|167740.2|167077.8|166940.7|9294
1660806000000|2022-08-18 07:00:00|167762.9|167632.9|167439.3|167349.3|167971.9|167881.9|167432.1|167342.1|9791
1660809600000|2022-08-18 08:00:00|167439.9|167349.9|167158.2|167068.2|167439.9|167349.9|166971.4|166868.9|8897
1660813200000|2022-08-18 09:00:00|167161.4|167071.4|166785.3|166695.3|167216.9|167126.9|166704.5|166614.5|7367
1660816800000|2022-08-18 10:00:00|166784.3|166694.3|167246.2|167156.2|167421.3|167304.3|166595.4|166505.4|7593
1660820400000|2022-08-18 11:00:00|167247.3|167157.3|167455.7|167325.7|167468|167353.5|166763.9|166673.9|8170
1660824000000|2022-08-18 12:00:00|167456.4|167326.4|167388|167298|167658|167530.6|166950|166650.3|10408
1660827600000|2022-08-18 13:00:00|167366.4|167276.4|167995.2|167865.2|167997.7|167890.1|167287.6|167171.4|10723
1660831200000|2022-08-18 14:00:00|167994.8|167864.8|167833.4|167743.4|168094.3|168004.3|167700.3|167610.3|10478
1660834800000|2022-08-18 15:00:00|167833.5|167743.5|168420.4|168330.4|168431.5|168334.6|167783.9|167693.9|9019
1660838400000|2022-08-18 16:00:00|168419.9|168329.9|168929.8|168799.8|168941.3|168824.4|168415|168325|7119
1660842000000|2022-08-18 17:00:00|168932|168802|169020|168890|169032.4|168926.9|168614.4|168496.1|8330
1660845600000|2022-08-18 18:00:00|169016.9|168886.9|168654.3|168524.3|169053.9|168963.9|168565.4|168435.4|5408
1660849200000|2022-08-18 19:00:00|168653.7|168523.7|168757.9|168627.9|168848.3|168718.4|168484|168366.1|3724
1660852800000|2022-08-18 20:00:00|168765.4|168635.4|168851.8|168509.8|168993.3|168678.5|168609.1|168457.1|2587
1660856400000|2022-08-18 21:00:00|168856|168514|168979.3|168637.3|169035.3|168693.3|168856|168514|4909
1660860000000|2022-08-18 22:00:00|168954.9|168612.9|169019.4|168677.4|169120.3|168778.3|168869.3|168527.3|2357
1660863600000|2022-08-18 23:00:00|168997.5|168655.5|168840.4|168560.7|169135.5|168793.5|168792|168474.3|2689
1660867200000|2022-08-19 00:00:00|168894.2|168552.2|169044.7|168808.7|169130.1|168935.7|168801.3|168543.1|5717
1660870800000|2022-08-19 01:00:00|169042.9|168814.7|169311.5|169181.5|169537.3|169407.3|168942.2|168740.3|9151
1660874400000|2022-08-19 02:00:00|169311.6|169181.6|169103.7|168973.7|169326.2|169196.2|169028.3|168898.3|9143
1660878000000|2022-08-19 03:00:00|169103.5|168973.5|169231.9|169101.9|169348.9|169218.9|169022.6|168892.6|7056
1660881600000|2022-08-19 04:00:00|169232.2|169102.2|169130.1|169000.1|169300.3|169170.3|168988.3|168858.3|4104
1660885200000|2022-08-19 05:00:00|169131|169001|169117.3|168987.3|169222|169092|168997|168867|7228
1660888800000|2022-08-19 06:00:00|169119.6|168989.6|169202.9|169112.9|169488.6|169378.7|169081.9|168976.5|9185
1660892400000|2022-08-19 07:00:00|169204.1|169114.1|169048.3|168958.3|169445.8|169329.5|168858.2|168739.7|9020
1660896000000|2022-08-19 08:00:00|169050.3|168960.3|168920.6|168830.6|169477.9|169387.9|168730|168600|8963
1660899600000|2022-08-19 09:00:00|168921.6|168831.6|169712|169622|169779.7|169675.1|168909.9|168819.9|7574
1660903200000|2022-08-19 10:00:00|169711.7|169621.7|170225.1|170135.1|170378.4|170264.7|169686.5|169596.5|6466
1660906800000|2022-08-19 11:00:00|170222.3|170132.3|170268.9|170178.9|170308.8|170202.5|169863.4|169773.4|7205
1660910400000|2022-08-19 12:00:00|170266.4|170176.4|169822|169732|170315.8|170225|169567.1|169477.1|9179
1660914000000|2022-08-19 13:00:00|169813|169723|169864.9|169774.9|170029.3|169939.3|169619.5|169529.5|10348
1660917600000|2022-08-19 14:00:00|169863.2|169773.2|170112.3|170022.3|170149.8|170059.8|169717.1|169627.1|9734
1660921200000|2022-08-19 15:00:00|170108.9|170018.9|170318.3|170228.3|170331.6|170241.6|170043.3|169953.3|8716
1660924800000|2022-08-19 16:00:00|170318.1|170228.1|170091.1|169961.1|170326.3|170236.3|170046.6|169946.4|5753
1660928400000|2022-08-19 17:00:00|170090.9|169960.9|170178.9|170048.9|170297.2|170189|170040|169927.1|5230
1660932000000|2022-08-19 18:00:00|170179.7|170049.7|170547.4|170417.4|170547.4|170447.9|170111.6|169981.6|5668
1660935600000|2022-08-19 19:00:00|170521|170431|170314.1|170184.1|170549.6|170437.5|170290.4|170164.4|4626
1660939200000|2022-08-19 20:00:00|170317.3|170187.3|170107.7|169977.7|170354.1|170224.1|170066.2|169889.1|4097
1661112000000|2022-08-21 20:00:00|170221|169829|170240.5|169852|170240.5|169852|170221|169829|2
1661115600000|2022-08-21 21:00:00|170215.5|169877|170267.3|169925.3|170309.5|169967.5|169990.9|169648.9|757
1661119200000|2022-08-21 22:00:00|170178.1|169836.1|170133.3|169812.8|170287.1|169945.1|170041.4|169699.4|2429
1661122800000|2022-08-21 23:00:00|170129.6|169789.4|170466.8|170336.8|170527|170397|170096.9|169788.3|6125
1661126400000|2022-08-22 00:00:00|170466.9|170336.9|170504.1|170374.1|170529.8|170396.2|170452.3|170308|7699
1661130000000|2022-08-22 01:00:00|170505|170375|170276.9|170146.9|170507.2|170377.2|170189.8|170039|8895
1661133600000|2022-08-22 02:00:00|170277.5|170147.5|170025.6|169895.6|170307.8|170167.4|170023|169893|8874
1661137200000|2022-08-22 03:00:00|170024.1|169894.1|170099.1|169969.1|170154.9|170011.5|170023.7|169839.9|7446
1661140800000|2022-08-22 04:00:00|170098.8|169968.8|170130.3|170000.3|170168.5|170038.5|170031|169878.2|7307
1661144400000|2022-08-22 05:00:00|170128.6|169998.6|170323.8|170193.8|170350.4|170220.4|170029.4|169899.4|6993
1661148000000|2022-08-22 06:00:00|170331.9|170201.9|170315|170185|170679.6|170555.4|170163.3|170033.3|10043
1661151600000|2022-08-22 07:00:00|170314.6|170184.6|170912.8|170782.8|171027.5|170921.3|170221.2|170091.2|9514
1661155200000|2022-08-22 08:00:00|170911.2|170781.2|170555.7|170465.7|171041.4|170951.4|170521.5|170408.2|9152
1661158800000|2022-08-22 09:00:00|170553.4|170463.4|170452|170362|170889.6|170781.6|170422.2|170332.2|8378
1661162400000|2022-08-22 10:00:00|170453.5|170363.5|170363.1|170273.1|170591.2|170501.2|170129.4|170039.4|8665
1661166000000|2022-08-22 11:00:00|170362.7|170272.7|170730.9|170640.9|170805.9|170715.9|170268.5|170178.5|8507
1661169600000|2022-08-22 12:00:00|170732.1|170642.1|170691.5|170601.5|170976.9|170886.9|170618.1|170528.1|9355
1661173200000|2022-08-22 13:00:00|170690.4|170600.4|170420.4|170330.4|170800.8|170710.8|170122.1|170032.1|9417
1661176800000|2022-08-22 14:00:00|170423|170333|170002.3|169912.3|170433.7|170343.7|169824.1|169734.1|10673
1661180400000|2022-08-22 15:00:00|170002.5|169912.5|170200.6|170110.6|170625.9|170523.5|169943.1|169853.1|8799
1661184000000|2022-08-22 16:00:00|170196.1|170106.1|170103|170013|170327.2|170220.5|169972.3|169882.3|4998
1661187600000|2022-08-22 17:00:00|170105.7|170015.7|170067|169977|170211.6|170121.6|169910.7|169784.2|6696
1661191200000|2022-08-22 18:00:00|170067.2|169977.2|170230.5|170100.5|170235.7|170121.9|170060.8|169942.2|5515
1661194800000|2022-08-22 19:00:00|170230.8|170100.8|170057.9|169927.9|170279.1|170170.2|170005.1|169905|5096
1661198400000|2022-08-22 20:00:00|170060.2|169930.2|170154.7|169833|170206.2|169992.9|169986.3|169832.6|3676
1661202000000|2022-08-22 21:00:00|170157|169829.1|170053.3|169711.3|170187.4|169845.4|169939|169597|1853
1661205600000|2022-08-22 22:00:00|170031.5|169689.5|170094.5|169752.5|170181.3|169839.3|169949.6|169607.6|2498
1661209200000|2022-08-22 23:00:00|170094.2|169752.2|170136.3|169918.1|170212.4|169985.5|170001|169659|3085
1661212800000|2022-08-23 00:00:00|170138.6|169900.7|169830.7|169700.7|170174.6|170008.2|169779.1|169624|9626
1661216400000|2022-08-23 01:00:00|169830.3|169700.3|169838.1|169708.1|169865.5|169735.5|169702.9|169572.9|9135
1661220000000|2022-08-23 02:00:00|169838.3|169708.3|169821|169691|169915.3|169739.9|169786.9|169656.9|7811
1661223600000|2022-08-23 03:00:00|169821.4|169691.4|169843.7|169713.7|169873.8|169743.8|169814.8|169639|6264
1661227200000|2022-08-23 04:00:00|169843.5|169713.5|169992.9|169862.9|170015.5|169885.5|169803.5|169666.3|5614
1661230800000|2022-08-23 05:00:00|169992.7|169862.7|170096.3|169966.3|170241.4|170111.4|169967.7|169837.7|8101
1661234400000|2022-08-23 06:00:00|170090.7|169960.7|170492.1|170362.1|170752.5|170622.5|170018.7|169888.7|9209
1661238000000|2022-08-23 07:00:00|170492.3|170362.3|169918.6|169828.6|170876.6|170786.6|169794.6|169693.9|10137
1661241600000|2022-08-23 08:00:00|169917.7|169827.7|170303.6|170213.6|170476.5|170360|169813|169705.6|9408
1661245200000|2022-08-23 09:00:00|170303.7|170213.7|170390.7|170300.7|170642|170552|170174.6|170084.6|8227
1661248800000|2022-08-23 10:00:00|170390.8|170300.8|170749.5|170659.5|170877.6|170787.6|170343.5|170242.9|7964
1661252400000|2022-08-23 11:00:00|170745.4|170655.4|170696.1|170606.1|170930.3|170840.3|170561.1|170471.1|8363
1661256000000|2022-08-23 12:00:00|170646.7|170556.7|171268.4|171178.4|171458.8|171368.8|170605.8|170515.8|8523
1661259600000|2022-08-23 13:00:00|171280.2|171190.2|170098.2|169968.2|171296.1|171206.1|169768.9|169666.8|11491
1661263200000|2022-08-23 14:00:00|170099.9|169969.9|169667.4|169577.4|170138.5|170008.5|169158.8|169047.9|12942
1661266800000|2022-08-23 15:00:00|169666.8|169576.8|169713.1|169623.1|169882|169753.6|169206.1|169089.2|8800
1661270400000|2022-08-23 16:00:00|169715.5|169625.5|169745.1|169615.1|169940.6|169828.8|169665|169575|5131
1661274000000|2022-08-23 17:00:00|169747.2|169617.2|170156.5|170066.5|170157.6|170067.6|169677.9|169547.9|6355
1661277600000|2022-08-23 18:00:00|170155.5|170065.5|170297.4|170167.4|170383.8|170254.6|170036|169919.8|4568
1661281200000|2022-08-23 19:00:00|170279|170149|170029.2|169899.2|170389.5|170276.2|169970.2|169840.2|4650
1661284800000|2022-08-23 20:00:00|170030.7|169900.7|170117.4|169781.8|170287.5|169958.4|169886.3|169544.3|3483
1661288400000|2022-08-23 21:00:00|170099.4|169757.4|170112.1|169770.1|170256.1|169914.1|169944.2|169602.2|1704
1661292000000|2022-08-23 22:00:00|170119.1|169777.1|170168|169826|170292.8|169950.8|170005.4|169663.4|3130
1661295600000|2022-08-23 23:00:00|170167|169825|170101.7|169814.1|170252.3|169971.6|169954|169701.1|4320
1661299200000|2022-08-24 00:00:00|170096.9|169817.5|170267.3|170137.3|170361.7|170218.4|170004.5|169794.8|7924
1661302800000|2022-08-24 01:00:00|170268.7|170138.7|170607.4|170477.4|170653.6|170539.3|170249.4|170087.2|10097
1661306400000|2022-08-24 02:00:00|170606.4|170476.4|170582.5|170452.5|170640.1|170510.1|170485.5|170355.5|8301
1661310000000|2022-08-24 03:00:00|170583.4|170453.4|170585.4|170455.4|170764.1|170634.1|170469.4|170315|6781
1661313600000|2022-08-24 04:00:00|170586.9|170456.9|170274.3|170144.3|170651.7|170491.1|170241|170111|4132
1661317200000|2022-08-24 05:00:00|170271.7|170141.7|170428.3|170298.3|170481.2|170351.2|170167.7|170013|4702
1661320800000|2022-08-24 06:00:00|170427.3|170297.3|170407|170317|170664.9|170534.9|170314|170202.8|8712
1661324400000|2022-08-24 07:00:00|170408.5|170318.5|170288.8|169946.8|170645.1|170537.3|170113.5|169913.5|8580
1661328000000|2022-08-24 08:00:00|170362.4|170020.4|170544|170414|170623.3|170527.4|170217.8|169987.1|8036
1661331600000|2022-08-24 09:00:00|170542.5|170412.5|170356.2|170226.2|170542.5|170438.6|169792.5|169702.5|8637
1661335200000|2022-08-24 10:00:00|170355.6|170225.6|170681.3|170551.3|170761.3|170655.6|170086.5|169985|7383
1661338800000|2022-08-24 11:00:00|170671|170581|170047.7|169957.7|170699.3|170592.6|169960|169870|9615
1661342400000|2022-08-24 12:00:00|170050|169960|170014.6|169924.6|170390.9|170271.1|169855.5|169734.2|9583
1661346000000|2022-08-24 13:00:00|170026.1|169896.1|170121.3|169991.3|170455.6|170358.9|169979.6|169889.6|11942
1661349600000|2022-08-24 14:00:00|170118.4|169988.4|169445.4|169355.4|170395|170265|169221.6|169091.6|11495
1661353200000|2022-08-24 15:00:00|169447.5|169357.5|169378.4|169248.4|169755.7|169636.3|169209|169104|9236
1661356800000|2022-08-24 16:00:00|169374.6|169244.6|169805.1|169675.1|169881|169751|169296|169183.8|6839
1661360400000|2022-08-24 17:00:00|169803.8|169673.8|169752.6|169622.6|169827.4|169718.1|169605.5|169475.5|7288
1661364000000|2022-08-24 18:00:00|169750.7|169620.7|169750.2|169620.2|169864.8|169736.8|169691.7|169568.5|6638
1661367600000|2022-08-24 19:00:00|169746.5|169616.5|169408.1|169278.1|169746.5|169616.5|169384.5|169263.2|4982
1661371200000|2022-08-24 20:00:00|169413|169283|169491.4|169251.1|169529.6|169323.3|169321.8|169178.7|3009
1661374800000|2022-08-24 21:00:00|169613.5|169271.5|169763.4|169421.4|169952|169610|169410.2|169209|1857
1661378400000|2022-08-24 22:00:00|169728.2|169386.2|169797.2|169455.2|170039.1|169697.1|169644.2|169302.2|3969
1661382000000|2022-08-24 23:00:00|169817.4|169475.4|169679.9|169337.9|170031|169689|169588|169246|2347
1661385600000|2022-08-25 00:00:00|169668.8|169326.8|169274.3|169144.3|169751.5|169517.3|169172.4|168996|8669
1661389200000|2022-08-25 01:00:00|169274.2|169144.2|169141.5|169011.5|169378.5|169197.4|168975|168803.6|10445
1661392800000|2022-08-25 02:00:00|169142.8|169012.8|168997.7|168867.7|169271.4|169141.4|168954.9|168824.9|9026
1661396400000|2022-08-25 03:00:00|168998.4|168868.4|168918.1|168788.1|169033.1|168896.7|168885.4|168746.5|6121
1661400000000|2022-08-25 04:00:00|168918.6|168788.6|168882.5|168752.5|168974.2|168822.5|168803.8|168630.7|6921
1661403600000|2022-08-25 05:00:00|168881.4|168751.4|168774|168644|168903.9|168773.9|168677.8|168547.8|8293
1661407200000|2022-08-25 06:00:00|168773.9|168643.9|168707.6|168577.6|168827.2|168697.2|168349.9|168235.8|10419
1661410800000|2022-08-25 07:00:00|168715.6|168585.6|168791.8|168701.8|168948.1|168858.1|168497.1|168380.2|8135
1661414400000|2022-08-25 08:00:00|168795.5|168705.5|168307.8|168217.8|169005.3|168915.3|168271.6|168175|8006
1661418000000|2022-08-25 09:00:00|168308|168218|168124.5|168034.5|168682.3|168552.3|168079.9|167982.2|7961
1661421600000|2022-08-25 10:00:00|168119.8|168029.8|168440.9|168350.9|168505.2|168415.2|168076.8|167986.8|6994
1661425200000|2022-08-25 11:00:00|168441.3|168351.3|168289.7|168199.7|168462.1|168372.1|168214.8|168124.8|8502
1661428800000|2022-08-25 12:00:00|168290.1|168200.1|168427.7|168337.7|168672.5|168580.3|168281.5|168181.5|8690
1661432400000|2022-08-25 13:00:00|168426.4|168336.4|168404.9|168314.9|168718.7|168628.7|168260.6|168170.6|10462
1661436000000|2022-08-25 14:00:00|168404.1|168314.1|167706.5|167616.5|168404.1|168314.1|167505.2|167415.2|10110
1661439600000|2022-08-25 15:00:00|167706.4|167616.4|167960.8|167870.8|168082.1|167992.1|167672.8|167582.8|7270
1661443200000|2022-08-25 16:00:00|167959.3|167869.3|167747.1|167617.1|168193.2|168103.2|167712.4|167617.1|7886
1661446800000|2022-08-25 17:00:00|167743.2|167613.2|167514|167424|167760.2|167653.9|167485.5|167389.8|6312
1661450400000|2022-08-25 18:00:00|167513.8|167423.8|167527.2|167437.2|167659.2|167561.2|167494.5|167404.5|6422
1661454000000|2022-08-25 19:00:00|167506.1|167416.1|167506.9|167416.9|167587.1|167497.1|167497.3|167402|4743
1661457600000|2022-08-25 20:00:00|167506.2|167416.2|167586.2|167244.2|167786|167444|167142.5|167033.7|3774
1661461200000|2022-08-25 21:00:00|167593.4|167251.4|167734.7|167392.7|167883.3|167541.3|167591|167249|1893
1661464800000|2022-08-25 22:00:00|167739.2|167397.2|167528.2|167186.2|167784.1|167442.1|167452.3|167110.3|2743
1661468400000|2022-08-25 23:00:00|167529.2|167187.2|167544|167323.3|167643.4|167386.3|167428.1|167142.1|4669
1661472000000|2022-08-26 00:00:00|167548.7|167317.3|167688.3|167558.3|167752.4|167566.3|167450.4|167229.2|6239
1661475600000|2022-08-26 01:00:00|167688.9|167558.9|167810|167680|167855.2|167695.8|167547.2|167417.2|6238
1661479200000|2022-08-26 02:00:00|167807.8|167677.8|167792.5|167585.4|167836.9|167681.2|167702.6|167534|3615
1661482800000|2022-08-26 03:00:00|167746.9|167616.9|167787.4|167539.5|167893.6|167683.5|167673.5|167452.1|6501
1661486400000|2022-08-26 04:00:00|167791.1|167531|167942.2|167812.2|167991.5|167817.1|167703.3|167460.7|5859
1661490000000|2022-08-26 05:00:00|167940.3|167810.3|167954.3|167824.3|167991.7|167850|167812.7|167688.5|3524
1661493600000|2022-08-26 06:00:00|167955.3|167825.3|168249.6|168159.6|168262.8|168159.6|167824.8|167701.4|5304
1661497200000|2022-08-26 07:00:00|168244.3|168154.3|168172.2|168082.2|168507|168417|168087.2|167997.2|6798
1661500800000|2022-08-26 08:00:00|168176.6|168086.6|168198.6|168108.6|168500.9|168410.9|168138.4|168048.4|8285
1661504400000|2022-08-26 09:00:00|168198.5|168108.5|168508.7|168418.7|168663.3|168573.3|168190.9|168100.9|7230
1661508000000|2022-08-26 10:00:00|168510|168420|168465.8|168375.8|168796.9|168706.9|168453.4|168363.4|5795
1661511600000|2022-08-26 11:00:00|168466.4|168376.4|168081.4|167991.4|168501.3|168411.3|168080.6|167990.6|8511
1661515200000|2022-08-26 12:00:00|168080.9|167990.9|167658.5|167568.5|168107.9|168003.2|167544.3|167390.5|10633
1661518800000|2022-08-26 13:00:00|167660.2|167570.2|167810.2|167468.2|167810.2|167646|167215.3|167085.3|11901
1661522400000|2022-08-26 14:00:00|167817.1|167475.1|168096.5|168006.5|168886.3|168565.9|167254.4|167124.4|13326
1661526000000|2022-08-26 15:00:00|168100|168010|168215.4|168125.4|168743|168653|167903.2|167790.1|10341
1661529600000|2022-08-26 16:00:00|168216.6|168126.6|168486.7|168396.7|168854.3|168764.3|168104.2|167999.3|9694
1661533200000|2022-08-26 17:00:00|168488.3|168398.3|168789.8|168659.8|168847.7|168741.3|168462|168359.5|8566
1661536800000|2022-08-26 18:00:00|168788.5|168658.5|168993.1|168903.1|169003.7|168906.2|168734.1|168644.1|8456
1661540400000|2022-08-26 19:00:00|168994.3|168904.3|168958.3|168828.3|169053.5|168963.5|168873|168761.6|7975
1661544000000|2022-08-26 20:00:00|168955.5|168825.5|168942.2|168812.2|169074.8|168873.6|168866.5|168682.2|4001
1661716800000|2022-08-28 20:00:00|169080.5|168688.5|168738.2|168341.2|169080.5|168688.5|168710.5|168313.5|71
1661720400000|2022-08-28 21:00:00|168740.3|168343.3|169041.3|168699.3|169131.1|168789.1|168613.9|168271.9|1152
1661724000000|2022-08-28 22:00:00|168983.9|168641.9|169096.5|168754.5|169293.4|168951.4|168901.9|168559.9|2806
1661727600000|2022-08-28 23:00:00|169103.2|168761.2|169560.1|169430.1|169769.4|169492.7|169087.1|168745.1|7095
1661731200000|2022-08-29 00:00:00|169549.1|169419.1|169832.1|169702.1|169941.4|169726.6|169391.9|169194|9832
1661734800000|2022-08-29 01:00:00|169831.3|169701.3|170076.9|169823.9|170172.6|170024.9|169808.8|169644.7|9189
1661738400000|2022-08-29 02:00:00|170083.2|169837.1|169928.9|169724|170161.2|169930.5|169673.5|169468.5|6298
1661742000000|2022-08-29 03:00:00|169933.9|169712.1|170009.4|169879.4|170079|169898.8|169789.4|169644.3|9315
1661745600000|2022-08-29 04:00:00|170008.5|169878.5|169957|169745.4|170167.7|169938.6|169681.1|169482.6|8618
1661749200000|2022-08-29 05:00:00|169957.1|169785.9|169955.2|169720.4|170063|169914.1|169853|169718.9|8728
1661752800000|2022-08-29 06:00:00|169898.3|169768.3|169271.1|169141.1|169929.6|169800.6|169215.9|169125.9|8840
1661756400000|2022-08-29 07:00:00|169252.1|169162.1|169227.2|169137.2|169583.3|169489|169122.4|169032.4|9806
1661760000000|2022-08-29 08:00:00|169225.3|169135.3|169346.7|169256.7|169500.4|169410.4|169100.4|169010.4|8619
1661763600000|2022-08-29 09:00:00|169347.6|169257.6|169375.5|169285.5|169488|169398|168939.3|168849.3|8686
1661767200000|2022-08-29 10:00:00|169375.9|169285.9|169227.2|169137.2|169698.1|169608.1|169129.2|169039.2|8829
1661770800000|2022-08-29 11:00:00|169235.6|169145.6|169053.7|168963.7|169289.6|169199.6|169009.3|168919.3|8551
1661774400000|2022-08-29 12:00:00|169054.8|168964.8|168746.1|168656.1|169213.6|169123.6|168400.8|168310.8|9042
1661778000000|2022-08-29 13:00:00|168747.2|168657.2|168291.2|168201.2|168905.4|168815.4|168114.9|168024.9|10696
1661781600000|2022-08-29 14:00:00|168294.9|168204.9|168486|168396|168605.8|168515.8|167928.5|167838.5|10951
1661785200000|2022-08-29 15:00:00|168485.3|168395.3|168341.2|168251.2|168511.1|168421.1|168292|168202|8853
1661788800000|2022-08-29 16:00:00|168337.6|168247.6|168356.7|168266.7|168446.1|168345|168265.5|168175.5|9153
1661792400000|2022-08-29 17:00:00|168358.2|168268.2|168442.8|168312.8|168449.4|168343.5|168250.5|168160.5|6179
1661796000000|2022-08-29 18:00:00|168437.3|168307.3|168633.9|168543.9|168655.2|168544.8|168344.9|168233.9|7478
1661799600000|2022-08-29 19:00:00|168634.3|168544.3|168564.1|168474.1|168648.3|168544.3|168413.7|168283.7|7081
1661803200000|2022-08-29 20:00:00|168562.3|168472.3|168662.1|168320.1|168712.4|168510.5|168536.2|168320.1|3206
1661806800000|2022-08-29 21:00:00|168696.9|168354.9|168588.7|168246.7|168697.2|168355.2|168511.5|168169.5|651
1661810400000|2022-08-29 22:00:00|168588|168246|168713.9|168371.9|168968.7|168626.7|168497.8|168155.8|3429
1661814000000|2022-08-29 23:00:00|168718.9|168376.9|168558.8|168348.9|168799.6|168469.5|168483.4|168246.2|5787
1661817600000|2022-08-30 00:00:00|168522|168392|168454|168324|168691.8|168561.8|168420.3|168250.2|10097
1661821200000|2022-08-30 01:00:00|168456|168326|168706.6|168576.6|168773.8|168617.8|168276.7|168097.1|10570
1661824800000|2022-08-30 02:00:00|168708.5|168578.5|168702.9|168572.9|168844.3|168714.3|168641.2|168511.2|7730
1661828400000|2022-08-30 03:00:00|168703.1|168573.1|168617.2|168487.2|168846.3|168686.5|168579.9|168430.3|5015
1661832000000|2022-08-30 04:00:00|168616.1|168486.1|168481.9|168351.9|168742|168552.5|168296.4|168166.4|6110
1661835600000|2022-08-30 05:00:00|168484.1|168354.1|168515.3|168385.3|168644.7|168514.7|168437|168345.1|7684
1661839200000|2022-08-30 06:00:00|168516.2|168386.2|168486.6|168396.6|168718.8|168616.4|168379.3|168264.3|8529
1661842800000|2022-08-30 07:00:00|168485.5|168395.5|168050.1|167960.1|168666.4|168564.3|167730.2|167640.2|10835
1661846400000|2022-08-30 08:00:00|168054.7|167964.7|167778.7|167688.7|168132.5|168042.5|167489.6|167384.9|9618
1661850000000|2022-08-30 09:00:00|167782.9|167692.9|167824.9|167734.9|167948.7|167858.7|167552|167462|8217
1661853600000|2022-08-30 10:00:00|167824.2|167734.2|168153.3|168063.3|168160.3|168070.3|167767.2|167677.2|6735
1661857200000|2022-08-30 11:00:00|168156.4|168066.4|168454.2|168364.2|168484.3|168394.3|167831.5|167741.5|7550
1661860800000|2022-08-30 12:00:00|168457.1|168367.1|168709.3|168619.3|168709.3|168619.3|168009.9|167919.9|9101
1661864400000|2022-08-30 13:00:00|168712.2|168622.2|168326.4|167984.4|168802.4|168709.3|168326.4|167984.4|10834
1661868000000|2022-08-30 14:00:00|168334.2|167992.2|169707.4|169617.4|169807.1|169717.1|168266.2|167924.2|8911
1661871600000|2022-08-30 15:00:00|169705.7|169615.7|169588.6|169498.6|169780.1|169690.1|169134.2|169044.2|8366
1661875200000|2022-08-30 16:00:00|169590|169500|169938.2|169848.2|170109.2|170019.2|169508.8|169418.8|8765
1661878800000|2022-08-30 17:00:00|169938.3|169848.3|169967.6|169877.6|170233.4|170143.4|169869.4|169779.4|7476
1661882400000|2022-08-30 18:00:00|169966.7|169876.7|169828.2|169738.2|170045.9|169943.8|169693.9|169603.9|6949
1661886000000|2022-08-30 19:00:00|169828.7|169738.7|169751.7|169661.7|169877.8|169765.9|169536.4|169446.4|8235
1661889600000|2022-08-30 20:00:00|169749.4|169659.4|169957.3|169615.3|170060.3|169904.5|169742|169615.3|3791
1661893200000|2022-08-30 21:00:00|169965.1|169623.1|170033.6|169691.6|170116.7|169774.7|169699.4|169357.4|2561
1661896800000|2022-08-30 22:00:00|170012.7|169670.7|169868.6|169526.6|170192.9|169850.9|169701.2|169359.2|3228
1661900400000|2022-08-30 23:00:00|169873.7|169531.7|169912|169570|169992.1|169650.1|169681.4|169339.4|2880
1661904000000|2022-08-31 00:00:00|169925|169583|169635.7|169505.7|170051.8|169839|169519.8|169359.9|8511
1661907600000|2022-08-31 01:00:00|169639.7|169509.7|169684.1|169554.1|169824.2|169652|169536.7|169368.2|10226
1661911200000|2022-08-31 02:00:00|169684.7|169554.7|169679.9|169549.9|169787.8|169611.1|169477.5|169313.7|9430
1661914800000|2022-08-31 03:00:00|169680|169550|169354.5|169224.5|169691.7|169561.7|169349.8|169219.8|9788
1661918400000|2022-08-31 04:00:00|169343.2|169213.2|169158.3|169028.3|169370.9|169240.9|169099.7|168969.7|6612
1661922000000|2022-08-31 05:00:00|169158.4|169028.4|168989.7|168859.7|169283.5|169153.5|168960.1|168851.5|8878
1661925600000|2022-08-31 06:00:00|168991.6|168861.6|169707.3|169617.3|169828.1|169717.7|168941.3|168832.5|8703
1661929200000|2022-08-31 07:00:00|169706.4|169616.4|170188.7|170098.7|170204.6|170114.6|169605.2|169506.4|8854
1661932800000|2022-08-31 08:00:00|170189.1|170099.1|170433.5|170343.5|170534.3|170444.3|169882.7|169792.7|9180
1661936400000|2022-08-31 09:00:00|170434.1|170344.1|170475.6|170385.6|170616.5|170526.5|170340|170250|8820
1661940000000|2022-08-31 10:00:00|170475.9|170385.9|170757.8|170667.8|170917.5|170827.5|170330.2|170240.2|8865
1661943600000|2022-08-31 11:00:00|170754.9|170664.9|170445.7|170315.7|170760.7|170670.7|170300.7|170210.7|8110
1661947200000|2022-08-31 12:00:00|170445.3|170315.3|170395.9|170305.9|170923.9|170672.9|170272.7|170172.3|10400
1661950800000|2022-08-31 13:00:00|170399.8|170309.8|170694.1|170604.1|170741|170651|170242.8|170152.8|11693
1661954400000|2022-08-31 14:00:00|170696|170606|170514.5|170424.5|170969.6|170879.6|170237.1|170147.1|11905
1661958000000|2022-08-31 15:00:00|170474.4|170384.4|170508.3|170418.3|170653.7|170563.7|170151.2|170061.2|10329
1661961600000|2022-08-31 16:00:00|170512.7|170422.7|171188.8|171098.8|171442.8|171352.8|170472.4|170382.4|9437
1661965200000|2022-08-31 17:00:00|171187.7|171097.7|171169|171079|171361.8|171271.8|171102.7|171012.7|6866
1661968800000|2022-08-31 18:00:00|171172|171082|171257.5|171167.5|171263.8|171173.8|170891.4|170801.4|7223
1661972400000|2022-08-31 19:00:00|171226.6|171136.6|171332.2|171242.2|171398.4|171300|171124.3|170994.3|6688
1661976000000|2022-08-31 20:00:00|171333.8|171243.8|171336.5|171062.7|171404.4|171287.7|171207.2|170951.5|5563
1661979600000|2022-08-31 21:00:00|171340.2|170998.2|171270.9|170928.9|171461.5|171119.5|171205.9|170863.9|1594
1661983200000|2022-08-31 22:00:00|171276.2|170934.2|171257.2|170915.2|171387.5|171045.5|171207.7|170865.7|2811
1661986800000|2022-08-31 23:00:00|171244.4|170902.4|171531.6|171295.8|171580.4|171372.7|171214|170872|4724
1661990400000|2022-09-01 00:00:00|171530.9|171296.1|171932.4|171802.4|172081.9|171890.9|171489.6|171281.3|8964
1661994000000|2022-09-01 01:00:00|171932.2|171802.2|172012|171882|172086.4|171956.2|171886.6|171711.3|8124
1661997600000|2022-09-01 02:00:00|172014.1|171884.1|171822.7|171692.7|172056.9|171895.5|171702.9|171537.9|7604
1662001200000|2022-09-01 03:00:00|171822.8|171692.8|172181.9|171961.8|172211.1|172056.2|171799.3|171653|6497
1662004800000|2022-09-01 04:00:00|172165.4|171945.6|172051.3|171921.3|172328.2|172149.8|171991.9|171844.3|5502
1662008400000|2022-09-01 05:00:00|172050.2|171920.2|171797.3|171667.3|172083.8|171926.5|171694.5|171564.5|8047
1662012000000|2022-09-01 06:00:00|171801.4|171671.4|171667.5|171537.5|172239.2|172136.1|171549|171459|9546
1662015600000|2022-09-01 07:00:00|171669.9|171539.9|171763.3|171673.3|171992|171886.6|171507.7|171417.7|8641
1662019200000|2022-09-01 08:00:00|171760.1|171670.1|171771.7|171681.7|171936.7|171846.7|170941.1|170811.1|9094
1662022800000|2022-09-01 09:00:00|171771.5|171681.5|171748.6|171658.6|171845.4|171755.4|171449.2|171359.2|8281
1662026400000|2022-09-01 10:00:00|171747.3|171657.3|171752.4|171662.4|172209.2|172119.2|171700.2|171610.2|6770
1662030000000|2022-09-01 11:00:00|171753.6|171663.6|171339.7|171249.7|171766.7|171676.7|171214|171124|7798
1662033600000|2022-09-01 12:00:00|171340.4|171250.4|171599.4|171509.4|171942.9|171852.9|171253.4|171163.4|9809
1662037200000|2022-09-01 13:00:00|171589.6|171499.6|171847|171594.1|171853.9|171728|171277.9|171187.9|10813
1662040800000|2022-09-01 14:00:00|171863.8|171619.2|173039.6|172949.6|173052.2|172962.2|171863.8|171600.8|12457
1662044400000|2022-09-01 15:00:00|173040|172950|172964.3|172874.3|173136.7|173046.7|172511.4|172421.4|9608
1662048000000|2022-09-01 16:00:00|172962.7|172872.7|173169.6|173079.6|173184.5|173094.5|172791.3|172701.3|7532
1662051600000|2022-09-01 17:00:00|173168.9|173078.9|172930.5|172840.5|173311.4|173221.4|172836.5|172730.9|6324
1662055200000|2022-09-01 18:00:00|172930.8|172840.8|173144.9|173014.9|173169|173045.6|172585|172495|7731
1662058800000|2022-09-01 19:00:00|173160.7|173030.7|172886.2|172756.2|173160.7|173030.7|172718.5|172628.5|5658
1662062400000|2022-09-01 20:00:00|172885|172755|172934.6|172605.3|172999.5|172841.9|172774.6|172592.1|3148
1662066000000|2022-09-01 21:00:00|172937|172600.2|172884.9|172542.9|173025|172683|172683.7|172341.7|2186
1662069600000|2022-09-01 22:00:00|172888.2|172546.2|172923.9|172581.9|173054.7|172712.7|172720.5|172378.5|2580
1662073200000|2022-09-01 23:00:00|172926.8|172584.8|172822.9|172497.7|173105.7|172865.4|172732.5|172460.9|6970
1662076800000|2022-09-02 00:00:00|172814.8|172552|172839.7|172572.4|172894.1|172707.7|172619.6|172419.7|7879
1662080400000|2022-09-02 01:00:00|172841.8|172586.6|172910.8|172709.5|172943.7|172759.3|172693.4|172470.7|8530
1662084000000|2022-09-02 02:00:00|172869.6|172739.6|173113.5|172983.5|173210.1|173060.7|172869.6|172687.5|9329
1662087600000|2022-09-02 03:00:00|173113.6|172983.6|173066.2|172936.2|173159.6|173002.4|172964.8|172833|8451
1662091200000|2022-09-02 04:00:00|173070.5|172940.5|173055.4|172925.4|173241.9|173111.9|172986|172856|7409
1662094800000|2022-09-02 05:00:00|173053.1|172923.1|172929.4|172799.4|173123.1|172993.1|172890.5|172760.5|8563
1662098400000|2022-09-02 06:00:00|172925.8|172795.8|172657.6|172527.6|173244.5|173114.5|172587.2|172493.8|9018
1662102000000|2022-09-02 07:00:00|172638.1|172548.1|172929.5|172839.5|173047.6|172957.6|172562|172472|8153
1662105600000|2022-09-02 08:00:00|172932.3|172842.3|173227.3|173137.3|173310.3|173220.3|172873.5|172783.5|8153
1662109200000|2022-09-02 09:00:00|173228.8|173138.8|173397.6|173307.6|173533.2|173443.2|173206.4|173116.4|7200
1662112800000|2022-09-02 10:00:00|173401|173311|173231.9|173141.9|173475.4|173385.4|173017|172927|6069
1662116400000|2022-09-02 11:00:00|173233.2|173143.2|172954.9|172864.9|173407.6|173317.6|172872.5|172782.5|7855
1662120000000|2022-09-02 12:00:00|172956.8|172866.8|172467.1|172377.1|173238.5|172992.8|172104|171961.9|8668
1662123600000|2022-09-02 13:00:00|172472.6|172382.6|172864.1|172522.1|172931.5|172604|171871.5|171779|9271
1662127200000|2022-09-02 14:00:00|172754|172412|172116.5|172026.5|172988|172858|171983.9|171893.9|8904
1662130800000|2022-09-02 15:00:00|172114.6|172024.6|172263.3|172173.3|172505.1|172406.5|171965.4|171875.4|7173
1662134400000|2022-09-02 16:00:00|172263.8|172173.8|173102.6|173012.6|173328.8|173238.8|172221.6|172091.6|8217
1662138000000|2022-09-02 17:00:00|173102.7|173012.7|173145.3|173055.3|173518.8|173428.8|173086.6|172996.6|7944
1662141600000|2022-09-02 18:00:00|173144.9|173054.9|173113.1|173023.1|173158.7|173068.7|172931.4|172841.4|7152
1662145200000|2022-09-02 19:00:00|173119.4|173029.4|173321.3|173191.3|173468.5|173346.9|172817.7|172712.9|8024
1662148800000|2022-09-02 20:00:00|173321.6|173191.6|173072.5|172942.5|173343.5|173213.5|173040.5|172831.5|2773
1662321600000|2022-09-04 20:00:00|173069.3|172672.3|173095|172698|173095|172698|173060.6|172663.6|10
1662325200000|2022-09-04 21:00:00|173070|172723|173070|172723|173070|172723|173070|172723|1
1662328800000|2022-09-04 22:00:00|173347.5|173005.5|173281.3|172939.3|173437.1|173095.1|172954|172629.7|1807
1662332400000|2022-09-04 23:00:00|173274.7|172932.7|173315.1|173045.3|173433.1|173091.1|173160.9|172818.9|3430
1662336000000|2022-09-05 00:00:00|173298.8|173046.8|173453.6|173323.6|173542.9|173360.5|173137.6|172944.6|6208
1662339600000|2022-09-05 01:00:00|173448.7|173318.7|173462.2|173241.8|173549.5|173367|173204.3|172984.6|8167
1662343200000|2022-09-05 02:00:00|173460.5|173242.5|173660.5|173530.5|173792.2|173662.2|173339.2|173149.1|7658
1662346800000|2022-09-05 03:00:00|173656.9|173526.9|173596.7|173466.7|173798.3|173668.3|173465.1|173335.1|7092
1662350400000|2022-09-05 04:00:00|173597.1|173467.1|173624.7|173494.7|173717.9|173579.5|173492.1|173350.9|6356
1662354000000|2022-09-05 05:00:00|173625.5|173495.5|174276.1|174146.1|174384.1|174195.7|173625.5|173495.5|6470
1662357600000|2022-09-05 06:00:00|174276.2|174146.2|173280.2|173150.2|174304.1|174180.8|173113.3|173003.2|8776
1662361200000|2022-09-05 07:00:00|173286.9|173156.9|173237.9|173147.9|173537.3|173447.3|172870|172740|8554
1662364800000|2022-09-05 08:00:00|173239.2|173149.2|173259.5|173169.5|173503.8|173399.4|173224.6|173118.3|7224
1662368400000|2022-09-05 09:00:00|173259|173169|173094.8|173004.8|173270.5|173180.5|173039.3|172949.3|5361
1662372000000|2022-09-05 10:00:00|173095.1|173005.1|172710.8|172620.8|173098.9|173008.9|172640.4|172550.4|6910
1662375600000|2022-09-05 11:00:00|172708.6|172618.6|172569|172479|172738.5|172648.5|172541.8|172451.8|7185
1662379200000|2022-09-05 12:00:00|172567.5|172477.5|172461.4|172371.4|172569.3|172479.3|172274.2|172174.8|7028
1662382800000|2022-09-05 13:00:00|172461.2|172371.2|172413.3|172323.3|172461.2|172371.2|172254.6|172164.6|7350
1662386400000|2022-09-05 14:00:00|172417|172327|171841.2|171751.2|172465.5|172375.5|171771.1|171681.1|6010
1662390000000|2022-09-05 15:00:00|171840.6|171750.6|171575.7|171485.7|171986|171896|171538.2|171448.2|5217
1662393600000|2022-09-05 16:00:00|171579.2|171489.2|171547.3|171417.3|171627.7|171536|171331.9|171241.6|4195
1662397200000|2022-09-05 17:00:00|171547|171417|171714.2|171584.2|171769.7|171607.5|171522.5|171394|3726
1662400800000|2022-09-05 18:00:00|171714.5|171584.5|171586.7|171456.7|171785.9|171655.9|171553.9|171421.8|3200
1662404400000|2022-09-05 19:00:00|171627|171424.8|171565.2|171435.2|171680.7|171509.8|171531.4|171353|2590
1662408000000|2022-09-05 20:00:00|171564.5|171434.5|171824.4|171482.4|171836.9|171518.6|171531.7|171372|2312
1662411600000|2022-09-05 21:00:00|171827.8|171485.8|171998.5|171656.5|172096|171754|171766.9|171424.9|1705
1662415200000|2022-09-05 22:00:00|172018.6|171676.6|172025.8|171683.8|172107.8|171765.8|171832.1|171490.1|2979
1662418800000|2022-09-05 23:00:00|172055.5|171713.5|171939.4|171597.4|172172|171830|171721.6|171379.6|3131
1662422400000|2022-09-06 00:00:00|171958.1|171616.1|170701.6|170496.8|171958.1|171642|170635.1|170422.6|7387
1662426000000|2022-09-06 01:00:00|170701.4|170498.2|171019.2|170889.2|171161.4|170976.7|170657|170445.3|7991
1662429600000|2022-09-06 02:00:00|171021.1|170891.1|171015.6|170885.6|171324.1|171158.7|171001.2|170833|7920
1662433200000|2022-09-06 03:00:00|171011.8|170881.8|171310.9|171180.9|171390.7|171209.7|171008.7|170844.4|7246
1662436800000|2022-09-06 04:00:00|171310.7|171180.7|171337.8|171166.2|171484.3|171244.3|171108.7|170935.6|7457
1662440400000|2022-09-06 05:00:00|171309.4|171179.4|171239.4|171109.4|171536.9|171391.3|171169.3|171039.3|7740
1662444000000|2022-09-06 06:00:00|171239.1|171109.1|171266.7|171176.7|171561.9|171450.1|171208.1|171089.1|7726
1662447600000|2022-09-06 07:00:00|171261.9|171171.9|171128|171038|171285.5|171195.5|170746.5|170656.5|9501
1662451200000|2022-09-06 08:00:00|171123|171033|171397.3|171307.3|171519.6|171429.6|171119.4|171029.4|9125
1662454800000|2022-09-06 09:00:00|171397.5|171307.5|171857.2|171767.2|171927.6|171837.6|171397.1|171307.1|8473
1662458400000|2022-09-06 10:00:00|171855.6|171765.6|171479|171389|171874.4|171784.4|171355.1|171265.1|7818
1662462000000|2022-09-06 11:00:00|171484.9|171394.9|172351.7|172261.7|172467.8|172377.8|171383.3|171293.3|8163
1662465600000|2022-09-06 12:00:00|172353.7|172263.7|172638.7|172548.7|172678.3|172588.3|172069.9|171979.9|7897
1662469200000|2022-09-06 13:00:00|172632.6|172542.6|172945.3|172660.3|173048.9|172958.9|172567|172477|9283
1662472800000|2022-09-06 14:00:00|172965.2|172653.3|172815.8|172725.8|173428.2|173338.2|172677.7|172565.8|9906
1662476400000|2022-09-06 15:00:00|172814.1|172724.1|172697.6|172607.6|173127|173037|172494.7|172404.7|9452
1662480000000|2022-09-06 16:00:00|172706.3|172616.3|173020.8|172930.8|173126.2|173034|172645.6|172555.6|8496
1662483600000|2022-09-06 17:00:00|173018.9|172928.9|172991.5|172901.5|173202.7|173109.5|172941.7|172851.7|7983
1662487200000|2022-09-06 18:00:00|172990.9|172900.9|173048.2|172958.2|173086.3|172981.3|172938|172848|7375
1662490800000|2022-09-06 19:00:00|173047.7|172957.7|173023.5|172933.5|173232.3|173142.3|172975.6|172885.6|6385
1662494400000|2022-09-06 20:00:00|173023|172933|173079.3|172949.3|173174.7|173016.9|172992.5|172798.5|2781
1662498000000|2022-09-06 21:00:00|173159.8|172865.4|173214.1|172872.1|173347.2|173005.2|172905.9|172563.9|2190
1662501600000|2022-09-06 22:00:00|173218.9|172876.9|173168|172826|173366.2|173024.2|172976.3|172634.3|2411
1662505200000|2022-09-06 23:00:00|173159.3|172817.3|173244.6|173004.2|173352.6|173066.6|173142|172800|7536
1662508800000|2022-09-07 00:00:00|173244.1|173003.4|173574.5|173444.5|173604|173477.9|173188|173003.4|8954
1662512400000|2022-09-07 01:00:00|173576.9|173446.9|173631.4|173501.4|173704.8|173540|173502.4|173359.9|6613
1662516000000|2022-09-07 02:00:00|173625.4|173495.4|173732.4|173602.4|173806.3|173641.5|173550.3|173361.2|5635
1662519600000|2022-09-07 03:00:00|173732.1|173602.1|173883.1|173753.1|173979|173794.3|173701.7|173589.9|7818
1662523200000|2022-09-07 04:00:00|173885.2|173755.2|173788.9|173658.9|173954.6|173826.1|173557.4|173427.4|5561
1662526800000|2022-09-07 05:00:00|173787.2|173657.2|173765|173635|173828.3|173681.4|173439.8|173320|4071
1662530400000|2022-09-07 06:00:00|173766.7|173636.7|173358.7|173228.7|173848.4|173718.4|173203.1|173092.7|8382
1662534000000|2022-09-07 07:00:00|173358|173228|172993.8|172903.8|173810.4|173720.4|172954.8|172864.8|8192
1662537600000|2022-09-07 08:00:00|172991.4|172901.4|173555.8|173465.8|173559.8|173469.8|172989.1|172899.1|7758
1662541200000|2022-09-07 09:00:00|173555.4|173465.4|173500.3|173410.3|173809.7|173719.7|173424.2|173334.2|6627
1662544800000|2022-09-07 10:00:00|173506.7|173416.7|174124.2|174034.2|174145.2|174055.2|173460.5|173370.5|7354
1662548400000|2022-09-07 11:00:00|174121.7|174031.7|174433.2|174343.2|174545.5|174455.5|173935.7|173845.7|7692
1662552000000|2022-09-07 12:00:00|174434.9|174344.9|174200.8|174110.8|174682|174592|174165|174075|7085
1662555600000|2022-09-07 13:00:00|174199.4|174109.4|174006.1|173916.1|174390.8|174300.8|173682.5|173592.5|8114
1662559200000|2022-09-07 14:00:00|174007|173917|173375.7|173285.7|174133.4|174043.4|173290.2|173200.2|8955
1662562800000|2022-09-07 15:00:00|173375.9|173285.9|173471.1|173381.1|173549.6|173459.6|173215.5|173125.5|6370
1662566400000|2022-09-07 16:00:00|173471.7|173381.7|173090.6|173000.6|173529.1|173433.7|173051.6|172958.2|6140
1662570000000|2022-09-07 17:00:00|173094.8|173004.8|172737.1|172647.1|173096|173006|172494|172404|7134
1662573600000|2022-09-07 18:00:00|172737.3|172647.3|172809.3|172719.3|172921.6|172822.2|172715.6|172604.4|5835
1662577200000|2022-09-07 19:00:00|172810|172720|172467.4|172337.4|172916.4|172824.4|172410.5|172320.5|5430
1662580800000|2022-09-07 20:00:00|172470.2|172340.2|172818.8|172476.8|172859.6|172576.8|172421.9|172331.9|2834
1662584400000|2022-09-07 21:00:00|172800.2|172458.2|172853.2|172511.2|172968.5|172626.5|172626.5|172284.5|1838
1662588000000|2022-09-07 22:00:00|172832.3|172490.3|172784.8|172442.8|172877.6|172535.6|172597.5|172255.5|2827
1662591600000|2022-09-07 23:00:00|172759.2|172417.2|172833.6|172601.2|172961|172758.5|172678.3|172336.3|7251
1662595200000|2022-09-08 00:00:00|172829.5|172602.3|173187.3|173057.3|173267.7|173137.7|172753.4|172587.7|7789
1662598800000|2022-09-08 01:00:00|173186.8|173056.8|173145.2|173015.2|173192.1|173062.4|172982.5|172806.8|8256
1662602400000|2022-09-08 02:00:00|173144|173014|173087.9|172957.9|173180.1|173023.4|172937.9|172794.2|7001
1662606000000|2022-09-08 03:00:00|173089.1|172959.1|173171.6|173041.6|173247.6|173117.6|172950|172837.5|8071
1662609600000|2022-09-08 04:00:00|173173.5|173043.5|173111.4|172981.4|173176.2|173046.2|172995.9|172831.6|6662
1662613200000|2022-09-08 05:00:00|173110.4|172980.4|172945.3|172815.3|173139.6|173032.3|172942.5|172803.5|7731
1662616800000|2022-09-08 06:00:00|172922.2|172792.2|172689.4|172599.4|172990.5|172880.5|172272.5|172142.5|9233
1662620400000|2022-09-08 07:00:00|172689.7|172599.7|173298.4|173208.4|173417.9|173327.9|172678|172588|8955
1662624000000|2022-09-08 08:00:00|173297.5|173207.5|173435.6|173345.6|173718.6|173606.4|173285.1|173192.3|8525
1662627600000|2022-09-08 09:00:00|173435.2|173345.2|173971.5|173881.5|173980.9|173887.8|173430.9|173340.9|8008
1662631200000|2022-09-08 10:00:00|173970|173880|173976.5|173846.5|174148.8|174058.8|173669.4|173579.4|8120
1662634800000|2022-09-08 11:00:00|173972.3|173842.3|173844.7|173754.7|174433.2|174343.2|173780.4|173690.4|8477
1662638400000|2022-09-08 12:00:00|173846.9|173756.9|174579.2|174489.2|174611.4|174521.4|173651.8|173554.7|9504
1662642000000|2022-09-08 13:00:00|174578|174488|174565.9|174475.9|174906.2|174816.2|174002.7|173912.7|9831
1662645600000|2022-09-08 14:00:00|174569|174479|174884.8|174794.8|175106|175016|174569|174479|9663
1662649200000|2022-09-08 15:00:00|174886.5|174796.5|174921.7|174831.7|175121.9|175031.9|174719.6|174629.6|7448
1662652800000|2022-09-08 16:00:00|174931.6|174841.6|175293|175203|175497.2|175407.2|174931.6|174838.4|8200
1662656400000|2022-09-08 17:00:00|175290|175200|175055.5|174965.5|175462.3|175372.3|174776.2|174679.9|7323
1662660000000|2022-09-08 18:00:00|175052.5|174962.5|175109.6|175019.6|175279.4|175184.3|174918.7|174828.7|6946
1662663600000|2022-09-08 19:00:00|175110.2|175020.2|175154.7|175064.7|175375.9|175257.8|174995.3|174892.3|6779
1662667200000|2022-09-08 20:00:00|175155.1|175065.1|175242.7|175112.7|175358.5|175199.2|175122|175012.3|3757
1662670800000|2022-09-08 21:00:00|175314.4|175078|175354.1|175012.1|175391.9|175095.4|175168.8|174826.8|1891
1662674400000|2022-09-08 22:00:00|175369.4|175027.4|175314.6|174972.6|175439.1|175103|175266.5|174924.5|2082
1662678000000|2022-09-08 23:00:00|175313.4|174971.4|175131|174874.1|175369.7|175049|175061.1|174853.1|3386
1662681600000|2022-09-09 00:00:00|175210.1|174881.2|174560|174350.8|175233.9|174991.5|174369.4|174201.4|6158
1662685200000|2022-09-09 01:00:00|174551.7|174348.6|174384.2|174254.2|174618.2|174438|174314.2|174200.9|6868
1662688800000|2022-09-09 02:00:00|174388.4|174258.4|174084.4|173954.4|174441.2|174311.2|173948.9|173731.4|6823
1662692400000|2022-09-09 03:00:00|174084.2|173954.2|173955.5|173702.4|174353.7|174153.1|173542.2|173301.9|7744
1662696000000|2022-09-09 04:00:00|173988.4|173674.8|173895.4|173765.4|174049|173789.2|173655.1|173455.4|7441
1662699600000|2022-09-09 05:00:00|173895.6|173765.6|174133.7|174003.7|174189.8|174036.2|173858.8|173717.1|5446
1662703200000|2022-09-09 06:00:00|174138.7|174008.7|174195.3|174105.3|174518.6|174414.6|174076.1|173986.1|7866
1662706800000|2022-09-09 07:00:00|174195.4|174105.4|173463.4|173373.4|174215.5|174116.4|173285.3|173195.3|8255
1662710400000|2022-09-09 08:00:00|173474.3|173384.3|172719.5|172629.5|173508.6|173418.6|172597|172491|7938
1662714000000|2022-09-09 09:00:00|172719|172629|172706.7|172616.7|173118.1|173028.1|172557.3|172467.3|7772
1662717600000|2022-09-09 10:00:00|172705.4|172615.4|172596.8|172506.8|172747.8|172632.4|172223.1|172133.1|7113
1662721200000|2022-09-09 11:00:00|172598.1|172508.1|173155.6|173065.6|173199|173109|172581.7|172491.7|6934
1662724800000|2022-09-09 12:00:00|173155.8|173065.8|172796.3|172706.3|173275.7|173185.7|172743|172653|7696
1662728400000|2022-09-09 13:00:00|172796.7|172706.7|173171|173081|173364.2|173274.2|172645.1|172555.1|8374
1662732000000|2022-09-09 14:00:00|173167.8|173077.8|172799|172709|173238.7|173129|172667.8|172577.8|8039
1662735600000|2022-09-09 15:00:00|172797.6|172707.6|172699.8|172609.8|172932.2|172842.2|172674|172584|7213
1662739200000|2022-09-09 16:00:00|172697.2|172607.2|173030.3|172900.3|173255.3|173142.1|172690.7|172600.7|6493
1662742800000|2022-09-09 17:00:00|173030.9|172900.9|173289.4|173199.4|173292.9|173202.9|172987.5|172883|4368
1662746400000|2022-09-09 18:00:00|173289.6|173199.6|173169.5|173079.5|173411.5|173305.9|173090.1|172988.8|6077
1662750000000|2022-09-09 19:00:00|173170.2|173080.2|173114.6|172984.6|173250.1|173120.1|173043.8|172953.8|6164
1662753600000|2022-09-09 20:00:00|173111.2|172981.2|173218.5|173088.5|173481.8|173257.9|173090.1|172970.3|2801
1662926400000|2022-09-11 20:00:00|173152.8|172755.8|173152.8|172755.8|173223.5|172826.5|173151.6|172754.6|51
1662930000000|2022-09-11 21:00:00|173170.5|172773.5|173138.6|172796.6|173278.6|172936.6|173072.4|172730.4|103
1662933600000|2022-09-11 22:00:00|173185.6|172843.6|173073.6|172731.6|173237.9|172895.9|173035.9|172693.9|763
1662937200000|2022-09-11 23:00:00|173119.9|172777.9|172691.8|172450.2|173140.5|172798.5|172633.5|172353.3|3154
1662940800000|2022-09-12 00:00:00|172697.3|172445.2|173077.7|172860.7|173241.5|173005.3|172697.3|172410.9|5768
1662944400000|2022-09-12 01:00:00|173068.4|172861.5|172799.7|172669.7|173197.2|173010.1|172775.8|172611.1|7544
1662948000000|2022-09-12 02:00:00|172800.1|172670.1|173074.3|172944.3|173116.9|172958.5|172760.1|172616.3|6186
1662951600000|2022-09-12 03:00:00|173072.7|172942.7|172926.4|172796.4|173174.3|173001.7|172907.2|172777.2|6724
1662955200000|2022-09-12 04:00:00|172922|172792|173285.5|173055.5|173294.1|173125.6|172914.2|172784.2|6833
1662958800000|2022-09-12 05:00:00|173280.3|173059.7|172650.4|172520.4|173280.3|173106.6|172602.3|172446.7|6781
1662962400000|2022-09-12 06:00:00|172681.7|172464.7|171905.4|171775.4|173051.8|172921.8|171845.6|171724.5|8667
1662966000000|2022-09-12 07:00:00|171912.6|171782.6|171743.3|171613.3|171995.3|171905.3|171344.2|171214.2|9136
1662969600000|2022-09-12 08:00:00|171721.1|171631.1|170889.3|170799.3|171789.1|171674.2|170866.1|170766.3|8944
1662973200000|2022-09-12 09:00:00|170889.1|170799.1|171095.8|171005.8|171154.2|171062.7|170761.5|170671.5|8463
1662976800000|2022-09-12 10:00:00|171098.2|171008.2|170994.3|170904.3|171206.7|171116.7|170770|170680|8687
1662980400000|2022-09-12 11:00:00|171016.7|170886.7|170631.5|170501.5|171158|171045.1|170562.5|170472.5|8838
1662984000000|2022-09-12 12:00:00|170631|170501|170744.1|170654.1|170955|170865|170562.7|170472.7|8691
1662987600000|2022-09-12 13:00:00|170745.1|170655.1|171027.3|170937.3|171144|171047.8|170692.2|170602.2|9032
1662991200000|2022-09-12 14:00:00|171034.5|170944.5|171041.5|170951.5|171110.3|171020.3|170816.6|170710.5|8799
1662994800000|2022-09-12 15:00:00|171039.6|170949.6|171331|171241|171362|171261.3|170955|170848.7|8549
1662998400000|2022-09-12 16:00:00|171330.6|171240.6|170895.5|170805.5|171333.4|171243.4|170893.7|170803.7|8060
1663002000000|2022-09-12 17:00:00|170880.4|170790.4|171113.8|171023.8|171138.3|171048.3|170875|170785|5379
1663005600000|2022-09-12 18:00:00|171114.5|171024.5|171445.9|171315.9|171489.6|171399.6|171112.6|171022.6|7379
1663009200000|2022-09-12 19:00:00|171423.9|171333.9|171396.4|171306.4|171472.3|171377|171343.1|171234.6|7139
1663012800000|2022-09-12 20:00:00|171395|171305|171438.8|171100.6|171525.8|171322.9|171314.6|171028.3|3537
1663016400000|2022-09-12 21:00:00|171360.4|171099.7|171267|170925|171435.8|171099.7|171183.5|170841.5|1479
1663020000000|2022-09-12 22:00:00|171244.4|170902.4|171257.7|170915.7|171377.2|171035.2|171136.8|170794.8|2124
1663023600000|2022-09-12 23:00:00|171263|170921|171275.6|170933.6|171347|171005|171164.2|170822.2|2742
1663027200000|2022-09-13 00:00:00|171275.2|170933.2|171166.4|171036.4|171407.6|171225.8|170977|170802.2|7674
1663030800000|2022-09-13 01:00:00|171166.3|171036.3|171076.5|170946.5|171298.7|171133.9|170977.2|170799.7|7372
1663034400000|2022-09-13 02:00:00|171075.8|170945.8|171231.4|171101.4|171440.1|171293.7|171048|170911|6667
1663038000000|2022-09-13 03:00:00|171268|171065|171153.5|171023.5|171325|171155|171042|170906.8|5144
1663041600000|2022-09-13 04:00:00|171157|171027|171278.2|171148.2|171478.5|171314.1|171148.5|170987.5|4944
1663045200000|2022-09-13 05:00:00|171280|171150|171225.7|171027.6|171414.8|171255.3|171138.4|171014|3625
1663048800000|2022-09-13 06:00:00|171199.6|171069.6|171091|171001|171242|171082.7|170625.4|170522.4|7788
1663052400000|2022-09-13 07:00:00|171089.3|170999.3|170527.1|170437.1|171095.5|171005.5|170415.6|170325.6|8231
1663056000000|2022-09-13 08:00:00|170525.9|170435.9|170133.8|170043.8|170560.6|170470.6|170009|169919|7401
1663059600000|2022-09-13 09:00:00|170136.8|170046.8|170664.3|170574.3|170762.5|170672.5|170106.7|170016.7|6953
1663063200000|2022-09-13 10:00:00|170664.7|170574.7|170241.8|170151.8|170736.5|170633.6|170220|170130|6672
1663066800000|2022-09-13 11:00:00|170245|170155|170343.2|170253.2|170498.1|170408.1|170096.2|170006.2|7729
1663070400000|2022-09-13 12:00:00|170346.6|170256.6|173311.4|173221.4|173419.9|173316.2|169978.6|169715.8|8885
1663074000000|2022-09-13 13:00:00|173310.9|173220.9|173246.4|173156.4|173904.3|173814.1|172847|172734.2|9668
1663077600000|2022-09-13 14:00:00|173263.4|173173.4|173873.2|173783.2|173990.3|173900.3|173225.3|173135.3|9307
1663081200000|2022-09-13 15:00:00|173869.3|173779.3|173973.6|173883.6|174002.4|173912.4|173746.3|173656.3|7377
1663084800000|2022-09-13 16:00:00|173971.9|173881.9|174093.2|174003.2|174115|174025|173791.2|173701.2|6959
1663088400000|2022-09-13 17:00:00|174091.1|174001.1|174181.6|174091.6|174296.7|174206.7|173843.2|173753.2|6987
1663092000000|2022-09-13 18:00:00|174187|174097|174402.4|174312.4|174412.6|174322.6|174057.7|173952.5|6849
1663095600000|2022-09-13 19:00:00|174401.9|174311.9|174664.8|174574.8|174813.5|174718.7|174321|174212.4|6016
1663099200000|2022-09-13 20:00:00|174668.2|174578.2|174694.3|174447.5|174729.9|174588.6|174507.9|174356.6|4441
1663102800000|2022-09-13 21:00:00|174695.9|174449.5|174782.6|174440.6|174885.7|174547.3|174635|174315.4|1446
1663106400000|2022-09-13 22:00:00|174756.8|174480|174620.5|174278.5|174854.5|174512.5|174499.5|174157.5|2447
1663110000000|2022-09-13 23:00:00|174624.2|174282.2|174649.3|174307.3|174704.5|174423.8|174491.5|174253.2|2891
1663113600000|2022-09-14 00:00:00|174640|174298|174300.2|174170.2|174693.1|174458.1|174157|173888.5|8044
1663117200000|2022-09-14 01:00:00|174291.1|174161.1|174474.5|174271.4|174800|174623.3|174262.1|174092.6|8148
1663120800000|2022-09-14 02:00:00|174426|174296|174352.5|174222.5|174479.8|174321.8|174185.6|174010.8|7859
1663124400000|2022-09-14 03:00:00|174351.3|174221.3|174434.2|174304.2|174562|174414.6|174258.9|174050|7872
1663128000000|2022-09-14 04:00:00|174441.9|174311.9|174165.4|173959|174547.8|174381.2|174084.9|173781.7|8081
1663131600000|2022-09-14 05:00:00|174160.5|173956.7|174106.5|173976.5|174222.6|174037.3|174038.1|173858.1|6573
1663135200000|2022-09-14 06:00:00|174111|173981|174479.3|174349.3|174741.6|174611.6|174043.2|173905|9004
1663138800000|2022-09-14 07:00:00|174481.4|174351.4|174337.1|174247.1|174813|174723|174151.9|174037.3|9607
1663142400000|2022-09-14 08:00:00|174340.2|174250.2|173949.2|173859.2|174355.1|174265.1|173657.8|173556.7|8920
1663146000000|2022-09-14 09:00:00|173948.4|173858.4|173789.4|173699.4|174338.6|174248.6|173769.4|173679.4|9118
1663149600000|2022-09-14 10:00:00|173787.9|173697.9|174064|173934|174082.4|173992.4|173743.4|173653.4|8786
1663153200000|2022-09-14 11:00:00|174065.1|173935.1|174634.9|174544.9|174639.7|174549.7|174049.2|173894.4|9425
1663156800000|2022-09-14 12:00:00|174642.1|174552.1|174485.1|174395.1|174838.6|174726.8|174090|173996.3|9597
1663160400000|2022-09-14 13:00:00|174487.9|174397.9|174766.7|174676.7|174988.2|174898.2|174364.2|174274.2|9669
1663164000000|2022-09-14 14:00:00|174768.6|174678.6|174512|174422|175031.6|174941.6|174335|174245|9546
1663167600000|2022-09-14 15:00:00|174476|174386|174687.7|174597.7|174734.7|174644.7|174429.5|174339.5|9294
1663171200000|2022-09-14 16:00:00|174689.9|174599.9|174528.4|174438.4|174734.6|174644.6|174383.8|174293.8|8481
1663174800000|2022-09-14 17:00:00|174525.7|174435.7|174641.6|174551.6|174683.5|174593.5|174426.6|174336.6|8530
1663178400000|2022-09-14 18:00:00|174643|174553|174849.2|174759.2|174855.4|174763.5|174527.5|174397.5|9469
1663182000000|2022-09-14 19:00:00|174873.1|174743.1|174847.1|174757.1|175034.3|174929.2|174830.9|174728.1|7820
1663185600000|2022-09-14 20:00:00|174844.3|174754.3|174895|174765|175020.9|174830.2|174812.3|174619.6|2951
1663189200000|2022-09-14 21:00:00|174894.1|174764.1|174971.7|174629.7|175060.7|174789|174756.9|174414.9|1483
1663192800000|2022-09-14 22:00:00|174960|174715.5|174975.7|174673.4|175051.5|174813.3|174876|174534|2417
1663196400000|2022-09-14 23:00:00|174982.5|174675.2|174967.8|174688.8|175015.2|174797|174917.1|174638.8|2170
1663200000000|2022-09-15 00:00:00|174963.1|174711|174972.6|174842.6|175038.2|174895.8|174857.8|174664.5|5883
1663203600000|2022-09-15 01:00:00|174968.7|174838.7|174676.4|174546.4|174995.5|174861.8|174662.2|174497.9|6905
1663207200000|2022-09-15 02:00:00|174672.4|174542.4|174835.2|174705.2|174875.5|174730.1|174588.8|174426|8368
1663210800000|2022-09-15 03:00:00|174835.5|174705.5|174933|174803|174985.8|174855.8|174831|174653.3|6682
1663214400000|2022-09-15 04:00:00|174935.9|174805.9|174990.9|174860.9|175071|174945.9|174879.4|174740.5|5989
1663218000000|2022-09-15 05:00:00|174989.5|174859.5|174929|174799|175061.4|174962.6|174877.1|174747.1|5451
1663221600000|2022-09-15 06:00:00|174924.2|174794.2|174924.7|174834.7|175062.1|174972.1|174852.6|174762.6|5923
1663225200000|2022-09-15 07:00:00|174929|174839|174697.2|174607.2|175060|174970|174667.2|174577.2|6704
1663228800000|2022-09-15 08:00:00|174697|174607|174849.2|174759.2|174947.1|174857.1|174592|174502|7104
1663232400000|2022-09-15 09:00:00|174843.4|174753.4|174916.9|174826.9|174968.8|174878.8|174796.8|174706.8|6560
1663236000000|2022-09-15 10:00:00|174911.4|174821.4|175674.5|175584.5|175816.4|175726.4|174873.6|174783.6|7565
1663239600000|2022-09-15 11:00:00|175678.7|175588.7|175416.5|175326.5|175689.3|175599.3|175134.2|175044.2|7198
1663243200000|2022-09-15 12:00:00|175414.9|175324.9|174736.8|174646.8|175669.6|175511.2|174431.9|174341.9|8992
1663246800000|2022-09-15 13:00:00|174740.5|174650.5|174725.5|174635.5|175420.7|175330.7|174636|174546|9442
1663250400000|2022-09-15 14:00:00|174719.8|174629.8|175273.7|175183.7|175301.6|175211.6|174487.7|174397.7|9022
1663254000000|2022-09-15 15:00:00|175274.4|175184.4|175693|175603|175747.2|175657.2|175090.8|175000.8|8116
1663257600000|2022-09-15 16:00:00|175701.9|175611.9|175713.2|175623.2|175768.4|175678.4|175619.9|175529.9|6572
1663261200000|2022-09-15 17:00:00|175710|175620|175616.8|175526.8|175713.8|175623.8|175292.5|175202.5|7328
1663264800000|2022-09-15 18:00:00|175616.3|175526.3|175749.7|175659.7|175823.9|175733.9|175616.3|175526.3|6644
1663268400000|2022-09-15 19:00:00|175753.2|175663.2|175654.8|175564.8|176047|175917.3|175634.4|175524.9|5926
1663272000000|2022-09-15 20:00:00|175661.5|175571.5|175798.8|175456.8|176025.5|175848.7|175568.8|175441.3|4772
1663275600000|2022-09-15 21:00:00|175827.5|175485.5|175837|175495|175941.4|175599.4|175672.7|175330.7|1577
1663279200000|2022-09-15 22:00:00|175814|175472|175881.8|175539.8|175923.3|175581.3|175740.2|175398.2|2413
1663282800000|2022-09-15 23:00:00|175877.3|175535.3|175991.8|175861.8|176097.4|175861.8|175796.3|175454.3|3011
1663286400000|2022-09-16 00:00:00|175984.3|175854.3|175652.6|175435.2|176042.7|175873.6|175580.6|175367.8|6794
1663290000000|2022-09-16 01:00:00|175645.3|175437.2|175868.9|175738.9|175944.7|175751.4|175569.5|175363.1|6564
1663293600000|2022-09-16 02:00:00|175868.3|175738.3|175955.2|175825.2|175990.7|175860.7|175826.6|175696.6|6441
1663297200000|2022-09-16 03:00:00|175954.8|175824.8|175851.4|175721.4|175979.4|175849.4|175689.4|175513.7|5199
1663300800000|2022-09-16 04:00:00|175894.2|175681.9|175825.7|175695.7|175908.6|175736.2|175750|175545.6|4661
1663304400000|2022-09-16 05:00:00|175862.2|175654.9|175975.3|175845.3|176032.1|175875.4|175817.5|175654.9|4596
1663308000000|2022-09-16 06:00:00|175980.7|175850.7|176294.3|176164.3|176367.2|176250.9|175840.5|175710.5|7844
1663311600000|2022-09-16 07:00:00|176291.5|176161.5|176628.2|176538.2|177048.8|176958.8|176083|175954.3|8362
1663315200000|2022-09-16 08:00:00|176629.3|176539.3|177120.7|177030.7|177124.2|177034.2|176455.4|176365.4|8528
1663318800000|2022-09-16 09:00:00|177119.2|177029.2|176713.5|176623.5|177215.6|177125.6|176499.1|176395.6|8843
1663322400000|2022-09-16 10:00:00|176714.1|176624.1|176624.4|176534.4|176930.1|176840.1|176562.3|176472.3|7447
1663326000000|2022-09-16 11:00:00|176621.1|176531.1|176808.9|176718.9|176943|176853|176534.3|176444.3|8022
1663329600000|2022-09-16 12:00:00|176807.5|176717.5|177010.1|176920.1|177040.4|176950.4|176710.2|176620.2|8025
1663333200000|2022-09-16 13:00:00|177011.9|176921.9|176964.5|176740.6|177072.5|176982.5|176858|176740.6|9126
1663336800000|2022-09-16 14:00:00|176971.8|176743.7|176473|176383|176979.8|176753.6|175914.6|175824.6|12024
1663340400000|2022-09-16 15:00:00|176469.7|176379.7|176703.3|176613.3|176936.2|176846.2|176371.2|176281.2|10554
1663344000000|2022-09-16 16:00:00|176701.3|176611.3|176782.6|176652.6|177032.1|176942.1|176499.7|176403.8|8745
1663347600000|2022-09-16 17:00:00|176781.5|176651.5|176648.6|176558.6|176798|176679.6|176615.9|176525.9|8349
1663351200000|2022-09-16 18:00:00|176649.4|176559.4|176350.8|176260.8|176664|176565.3|176251.5|176154.4|8936
1663354800000|2022-09-16 19:00:00|176348.8|176258.8|176227.4|176097.4|176406.4|176281.7|175991.2|175861.2|10256
1663358400000|2022-09-16 20:00:00|176226.9|176096.9|176276|175934|176379.3|176158.3|175999.1|175697.6|4344
1663531200000|2022-09-18 20:00:00|176280|175888|176752.3|176355.3|176839.2|176442.2|176280|175888|14
1663534800000|2022-09-18 21:00:00|176727.3|176380.3|176597.3|176255.3|176727.3|176382.8|176498|176156|1761
1663538400000|2022-09-18 22:00:00|176598.2|176256.2|176606.1|176264.1|176639.9|176297.9|176558.3|176216.3|2433
1663542000000|2022-09-18 23:00:00|176617.8|176275.8|176583|176324|176638.1|176388.2|176487.9|176177.8|2368
1663545600000|2022-09-19 00:00:00|176570.1|176304.5|176217.8|176087.8|176628.3|176384.6|176107.4|175936.1|7979
1663549200000|2022-09-19 01:00:00|176211.5|176081.5|176376.4|176246.4|176533.2|176335.9|176125.1|175975.8|7430
1663552800000|2022-09-19 02:00:00|176376.2|176246.2|176771.1|176552.9|176891.8|176725|176354.4|176178.3|7048
1663556400000|2022-09-19 03:00:00|176749.5|176538|176870.4|176740.4|176988.1|176761|176707.7|176507.3|6911
1663560000000|2022-09-19 04:00:00|176856.4|176726.4|176880.3|176750.3|176947|176780.5|176793.2|176658.1|5494
1663563600000|2022-09-19 05:00:00|176885.7|176755.7|176983.7|176853.7|177086.4|176996.4|176861.6|176748.2|6111
1663567200000|2022-09-19 06:00:00|176979.2|176849.2|177101.9|177011.9|177149.9|177059.9|176852.7|176738.4|9018
1663570800000|2022-09-19 07:00:00|177105.6|177015.6|177601.9|177511.9|177634|177544|177105.6|177015.6|8484
1663574400000|2022-09-19 08:00:00|177603.4|177513.4|177686|177596|177747.8|177657.8|177430.1|177340.1|8066
1663578000000|2022-09-19 09:00:00|177688.9|177598.9|177881.7|177791.7|177994.7|177904.7|177492.2|177402.2|8645
1663581600000|2022-09-19 10:00:00|177887|177797|177334.4|177244.4|177941.5|177851.5|177209.5|177119.5|8781
1663585200000|2022-09-19 11:00:00|177333.9|177243.9|177783|177693|177897.7|177803.9|177075.5|176980.9|7399
1663588800000|2022-09-19 12:00:00|177783.8|177693.8|177292.2|177202.2|177784.2|177694.2|177283.7|177193.7|8810
1663592400000|2022-09-19 13:00:00|177290.6|177200.6|177868.6|177778.6|177894.7|177804.7|177083.6|176993.6|9934
1663596000000|2022-09-19 14:00:00|177864.6|177774.6|177144.4|177054.4|177916.3|177826.3|176968|176878|10664
1663599600000|2022-09-19 15:00:00|177143.9|177053.9|177328.6|177198.6|177375.1|177222|176820|176730|9539
1663603200000|2022-09-19 16:00:00|177332|177202|176921.7|176791.7|177411.4|177281.4|176866.9|176757.5|10488
1663606800000|2022-09-19 17:00:00|176920.9|176790.9|177189.4|177099.4|177221.1|177110.4|176893.1|176780.4|8212
1663610400000|2022-09-19 18:00:00|177190|177100|177056.9|176926.9|177263.5|177163.6|177023.4|176912.3|6317
1663614000000|2022-09-19 19:00:00|177056.8|176926.8|176716.6|176626.6|177098.2|176968.2|176700.8|176599.5|7250
1663617600000|2022-09-19 20:00:00|176713.6|176623.6|176857.6|176591.8|176947.8|176774.6|176675.2|176561.1|3543
1663621200000|2022-09-19 21:00:00|176866|176584.6|176921.6|176579.6|177034.9|176692.9|176715.1|176373.1|1410
1663624800000|2022-09-19 22:00:00|176854.6|176605.3|177057.7|176715.7|177105.6|176763.6|176775.1|176433.1|2935
1663628400000|2022-09-19 23:00:00|177051.2|176709.2|176814.2|176598.6|177131.5|176789.5|176731.6|176511.7|3609
1663632000000|2022-09-20 00:00:00|176825|176593.9|176950.3|176651.7|176970.7|176714.9|176305|176163.1|6423
1663635600000|2022-09-20 01:00:00|176951|176650.4|176874.2|176744.2|177005|176802.1|176738.2|176396.2|4752
1663639200000|2022-09-20 02:00:00|176874.5|176744.5|176936.1|176806.1|177057.7|176878.7|176861.7|176649.2|4176
1663642800000|2022-09-20 03:00:00|176938.2|176808.2|176892.3|176762.3|177021.1|176869.5|176805.7|176688|3219
1663646400000|2022-09-20 04:00:00|176890.9|176760.9|176900.5|176770.5|176930.4|176800.4|176880.7|176750.7|2883
1663650000000|2022-09-20 05:00:00|176904|176774|177043.5|176913.5|177133|176932.2|176858.9|176751.5|3403
1663653600000|2022-09-20 06:00:00|177044.6|176914.6|177232.3|177102.3|177307.3|177217.3|176925.9|176835.9|10410
1663657200000|2022-09-20 07:00:00|177227.6|177097.6|176669.5|176579.5|177245.4|177155.4|176316.4|176205|11651
1663660800000|2022-09-20 08:00:00|176673.1|176583.1|176811.6|176721.6|176996.2|176906.2|176547.1|176419.2|10137
1663664400000|2022-09-20 09:00:00|176816.8|176726.8|177262|177172|177563.5|177473.5|176684.4|176594.4|10236
1663668000000|2022-09-20 10:00:00|177252.4|177162.4|177376.2|177286.2|177406.9|177316.9|177080|176990|10024
1663671600000|2022-09-20 11:00:00|177376.5|177286.5|177612|177522|177698.8|177608.8|177212.4|177122.4|10701
1663675200000|2022-09-20 12:00:00|177616.1|177526.1|177772.2|177682.2|177854.1|177763.7|177437.1|177347.1|11366
1663678800000|2022-09-20 13:00:00|177769.6|177679.6|177807.4|177717.4|178178.7|178088.7|177681.2|177591.2|12110
1663682400000|2022-09-20 14:00:00|177806.2|177716.2|177065.3|176975.3|177867.4|177777.4|177056.1|176966.1|11940
1663686000000|2022-09-20 15:00:00|177061.3|176971.3|177098|177008|177304.4|177214.4|176906.8|176816.8|11317
1663689600000|2022-09-20 16:00:00|177098.3|177008.3|177160.7|177070.7|177339|177226.8|177043.4|176953.4|10453
1663693200000|2022-09-20 17:00:00|177160.2|177070.2|177331.2|177241.2|177397.6|177283.4|177017.9|176905.9|10557
1663696800000|2022-09-20 18:00:00|177328.9|177238.9|177048.1|176958.1|177412.4|177300.1|176960.6|176849.4|10636
1663700400000|2022-09-20 19:00:00|177045.6|176955.6|176926.7|176836.7|177237.2|177118.5|176841|176732.2|9651
1663704000000|2022-09-20 20:00:00|176918.8|176828.8|177079.2|176737.2|177079.5|176864.7|176815.1|176712|3932
1663707600000|2022-09-20 21:00:00|177075|176733|177350.3|177008.3|177353.9|177011.9|176980.5|176705.8|1925
1663711200000|2022-09-20 22:00:00|177350.5|177008.5|177329.5|176987.5|177361.2|177019.2|177033.2|176691.2|2762
1663714800000|2022-09-20 23:00:00|177337.7|176995.7|177304.1|176962.1|177343.8|177001.8|177200.2|176858.2|3194
1663718400000|2022-09-21 00:00:00|177292.3|176950.3|177265.9|177135.9|177453.2|177220.1|176784|176611.4|10204
1663722000000|2022-09-21 01:00:00|177262.6|177132.6|177108.4|176978.4|177357.8|177204.7|177020.8|176890.8|10686
1663725600000|2022-09-21 02:00:00|177111.3|176981.3|176945.7|176815.7|177167.4|177008.2|176822.9|176676.7|9886
1663729200000|2022-09-21 03:00:00|176945.5|176815.5|177078.3|176948.3|177175.9|177045.9|176931.4|176760.4|8819
1663732800000|2022-09-21 04:00:00|177079|176949|177277.3|177147.3|177374.7|177234.1|177066.9|176936.9|6949
1663736400000|2022-09-21 05:00:00|177277.4|177147.4|177304|177174|177325|177187.8|176935.8|176796.9|8943
1663740000000|2022-09-21 06:00:00|177316.5|177165.3|177824.3|177694.3|177964|177857|177167.1|177010.9|11620
1663743600000|2022-09-21 07:00:00|177812.6|177656.7|177449|177184|177852.6|177700|177246.7|177116.7|10040
1663747200000|2022-09-21 08:00:00|177473.7|177131.7|177359|177229|177547.4|177417.4|177153.4|177023.4|8677
1663750800000|2022-09-21 09:00:00|177367|177237|176796.8|176706.8|177412.9|177300.5|176701.4|176611.4|7618
1663754400000|2022-09-21 10:00:00|176796.2|176706.2|176733.4|176643.4|176985.9|176895.9|176674.5|176584.5|8802
1663758000000|2022-09-21 11:00:00|176732.5|176642.5|176688|176598|176786.8|176696.8|176347.9|176257.9|10322
1663761600000|2022-09-21 12:00:00|176689.7|176599.7|176740.4|176650.4|176746.2|176656.2|176399.8|176309.8|11364
1663765200000|2022-09-21 13:00:00|176741.7|176651.7|176938.6|176808.6|177003.7|176913.7|176519.2|176429.2|11257
1663768800000|2022-09-21 14:00:00|176940.1|176810.1|177453.1|177363.1|177486.4|177396.4|176518|176428|11050
1663772400000|2022-09-21 15:00:00|177452.5|177362.5|176966.4|176876.4|177503.2|177413.2|176890.3|176800.3|8686
1663776000000|2022-09-21 16:00:00|176962.3|176872.3|177029.7|176939.7|177097.8|176980.6|176678|176588|8549
1663779600000|2022-09-21 17:00:00|177030.3|176940.3|176795|176453|177104.4|176987.2|176514.9|176367.5|8430
1663783200000|2022-09-21 18:00:00|177019.5|176677.5|175696.2|175566.2|177955.8|177745|175474.3|175272.8|13506
1663786800000|2022-09-21 19:00:00|175689.3|175559.3|177442.8|177312.8|177494.5|177364.5|175651.3|175521.3|13102
1663790400000|2022-09-21 20:00:00|177455.3|177325.3|177534.4|177286.4|177583.3|177391.5|177308.4|177200|6206
1663794000000|2022-09-21 21:00:00|177564.7|177244.8|177427.5|177085.5|177584.5|177274.8|177167.2|176825.2|1913
1663797600000|2022-09-21 22:00:00|177348.6|177006.6|177333.5|176991.5|177523.9|177181.9|177225.8|176883.8|3295
1663801200000|2022-09-21 23:00:00|177327.6|176985.6|177749.5|177407.5|177820.6|177495.2|177314|176972|3450
1663804800000|2022-09-22 00:00:00|177599.7|177257.7|178024.6|177777.5|178073|177858.5|177432|177180.3|6285
1663808400000|2022-09-22 01:00:00|178036.2|177769.8|177964|177834|178152.9|177925.9|177934.2|177657.8|5293
1663812000000|2022-09-22 02:00:00|178018.4|177810|177962.6|177699.4|178096|177908.9|177831.9|177489.9|5797
1663815600000|2022-09-22 03:00:00|177980|177683.8|177893.4|177763.4|178076.8|177853.7|177847.5|177541.4|8235
1663819200000|2022-09-22 04:00:00|177893.9|177763.9|177653.6|177523.6|177928|177784|177610.3|177408.2|6754
1663822800000|2022-09-22 05:00:00|177655|177525|177741.7|177611.7|177922.8|177792.8|177495.2|177375.2|5741
1663826400000|2022-09-22 06:00:00|177753|177623|177596.4|177466.4|177877.4|177729.9|177358.6|177197.6|10928
1663830000000|2022-09-22 07:00:00|177592.7|177462.7|176977.7|176887.7|177914.1|177784.1|176965|176875|13140
1663833600000|2022-09-22 08:00:00|176963.1|176873.1|176245.7|176115.7|177008.6|176912.3|175872.6|175775.4|13783
1663837200000|2022-09-22 09:00:00|176212.8|176122.8|176568.8|176478.8|176698.3|176608.3|176076.6|175986.6|12680
1663840800000|2022-09-22 10:00:00|176568.5|176478.5|175764.7|175634.7|176573.3|176483.3|175676.6|175584.4|11713
1663844400000|2022-09-22 11:00:00|175746.6|175616.6|175830.2|175740.2|176418.5|176222.8|175693.6|175592.6|12932
1663848000000|2022-09-22 12:00:00|175825.3|175735.3|174975.1|174845.1|175836.4|175746.4|174496.3|174376.9|12739
1663851600000|2022-09-22 13:00:00|175008.9|174744.9|176150.2|176060.2|176468.1|176149.3|174881.6|174664.6|12756
1663855200000|2022-09-22 14:00:00|176168.7|176038.7|176248.3|176158.3|176483.3|176393.3|175293.7|175203.7|13258
1663858800000|2022-09-22 15:00:00|176250.5|176160.5|175935.6|175805.6|176692.9|176593.6|175877|175733.9|11083
1663862400000|2022-09-22 16:00:00|175937.8|175807.8|176186.3|176056.3|176651.2|176537.6|175825.2|175695.2|10870
1663866000000|2022-09-22 17:00:00|176187.2|176057.2|175966.4|175836.4|176285|176140|175854.9|175724.9|9244
1663869600000|2022-09-22 18:00:00|175961.7|175831.7|176168.7|176038.7|176271|176149.9|175917.7|175792.3|10105
1663873200000|2022-09-22 19:00:00|176168.3|176038.3|176053.6|175923.6|176168.3|176038.3|175772.4|175642.4|8267
1663876800000|2022-09-22 20:00:00|176049.6|175919.6|176142.3|175800.3|176255.1|176125.1|175930|175793|4544
1663880400000|2022-09-22 21:00:00|176135|175793|176150.3|175808.3|176309.4|175967.4|175993.4|175651.4|2085
1663884000000|2022-09-22 22:00:00|176153.6|175811.6|176139.8|175797.8|176272|175930|176076.5|175734.5|2374
1663887600000|2022-09-22 23:00:00|176134.3|175792.3|176118|175776|176206.9|175864.9|176012.4|175670.4|7721
1663891200000|2022-09-23 00:00:00|176122.8|175780.8|175812.1|175682.1|176283.6|175953.5|175764.7|175595|8872
1663894800000|2022-09-23 01:00:00|175811.6|175681.6|175716.2|175586.2|176026.3|175787.9|175661|175500.5|9611
1663898400000|2022-09-23 02:00:00|175715.3|175585.3|176204|175956.7|176230|176042.4|175708.2|175571.8|12304
1663902000000|2022-09-23 03:00:00|176199.2|175966.9|176303.6|176038.6|176364.3|176181.7|176086.6|175894.6|11077
1663905600000|2022-09-23 04:00:00|176301.5|176035.8|176356.6|176226.6|176495|176292.9|176218.4|176011.7|9042
1663909200000|2022-09-23 05:00:00|176345.9|176215.9|176176.6|176046.6|176390.6|176232.2|176153.8|175982.9|9606
1663912800000|2022-09-23 06:00:00|176253.8|176123.8|176774.4|176684.4|176935.5|176805.5|176134.7|176000.8|9165
1663916400000|2022-09-23 07:00:00|176771.3|176681.3|177415.7|177325.7|177519.9|177429.9|176764.6|176674.6|11830
1663920000000|2022-09-23 08:00:00|177411.8|177321.8|178155.3|178065.3|178172.7|178082.7|177324.3|177219.6|9929
1663923600000|2022-09-23 09:00:00|178156.1|178066.1|178458.3|178368.3|178835.3|178745.3|177808.9|177718.9|10771
1663927200000|2022-09-23 10:00:00|178457.3|178367.3|178872.4|178782.4|178989.4|178899.4|178362.9|178272.9|12580
1663930800000|2022-09-23 11:00:00|178871.3|178781.3|178331|178241|178999.8|178872.2|178126.5|178036.5|11962
1663934400000|2022-09-23 12:00:00|178333|178243|178580.4|178450.4|178786.8|178696.8|178134.1|178042.8|11039
1663938000000|2022-09-23 13:00:00|178581.3|178451.3|178820.3|178730.3|178842.4|178745.9|178067.1|177958.9|11882
1663941600000|2022-09-23 14:00:00|178817.9|178727.9|179267.9|179177.9|179267.9|179177.9|178590.9|178500.9|12453
1663945200000|2022-09-23 15:00:00|179318.5|179228.5|179365.4|179275.4|179704.3|179614.3|179034|178944|10393
1663948800000|2022-09-23 16:00:00|179364.5|179274.5|179699.8|179609.8|179887.4|179797.4|179284.9|179171.9|8936
1663952400000|2022-09-23 17:00:00|179699|179609|179594.2|179464.2|179743.8|179648.7|179411.2|179315.7|9784
1663956000000|2022-09-23 18:00:00|179596|179466|179923.9|179793.9|179941.1|179834.6|179523.3|179421.7|9608
1663959600000|2022-09-23 19:00:00|179924|179794|179509|179379|179924|179794|179423.8|179287.9|8048
1663963200000|2022-09-23 20:00:00|179506.7|179376.7|179693.9|179351.9|179841.4|179615.5|179246.5|179156.5|3545
1664136000000|2022-09-25 20:00:00|179668|179271|179667.6|179270.6|179775|179425|179667.6|179270.6|7
1664139600000|2022-09-25 21:00:00|179667|179270|179800.7|179458.7|179868.2|179524.8|179667|179270|1608
1664143200000|2022-09-25 22:00:00|179758.5|179416.5|179759.7|179417.7|179842.6|179500.6|179581.9|179275.6|2838
1664146800000|2022-09-25 23:00:00|179759|179417|179719|179377|179857.9|179515.9|179658.9|179316.9|2992
1664150400000|2022-09-26 00:00:00|179720.5|179378.5|180447.8|180238.1|180679.1|180465.3|179655.4|179313.4|8160
1664154000000|2022-09-26 01:00:00|180457.8|180234.8|180122.2|179912.4|180665|180370.3|179828.5|179518|11374
1664157600000|2022-09-26 02:00:00|180118.2|179919.5|180480.3|180177.1|180578.6|180369.8|179955|179719.2|10360
1664161200000|2022-09-26 03:00:00|180488.1|180160.3|180520.5|180275.7|180585.2|180382.4|180153.7|179922.9|7695
1664164800000|2022-09-26 04:00:00|180514|180267.2|181110|180857.3|181233|180997|180464.9|180255.8|9473
1664168400000|2022-09-26 05:00:00|181117.5|180865.7|181129|180999|181172.7|181016.8|180671.7|180520.5|9286
1664172000000|2022-09-26 06:00:00|181138.3|181008.3|180154|180024|181138.5|181008.5|179872.2|179782.2|12619
1664175600000|2022-09-26 07:00:00|180152.2|180022.2|180822.1|180692.1|180909.8|180785.9|179571.4|179441.4|13606
1664179200000|2022-09-26 08:00:00|180816.2|180686.2|180216.1|180126.1|181223|181133|180175|180085|12909
1664182800000|2022-09-26 09:00:00|180214.9|180124.9|180932.6|180842.6|181008.8|180918.8|180024.5|179934.5|12474
1664186400000|2022-09-26 10:00:00|180927.5|180837.5|181000.3|180910.3|181076.9|180986.9|180546.1|180456.1|12598
1664190000000|2022-09-26 11:00:00|181000.9|180910.9|180708.7|180618.7|181113.2|181001.3|180468|180378|12617
1664193600000|2022-09-26 12:00:00|180710.6|180620.6|180220|180130|180913.8|180823.8|179786|179670.2|12619
1664197200000|2022-09-26 13:00:00|180217.6|180127.6|179868.3|179778.3|180627.1|180533.5|179860.5|179770.5|13024
1664200800000|2022-09-26 14:00:00|179867|179777|180738|180648|180752.3|180662.3|179839.1|179749.1|12952
1664204400000|2022-09-26 15:00:00|180748.4|180658.4|180922.7|180792.7|181028.9|180938.9|180440.9|180350.9|13054
1664208000000|2022-09-26 16:00:00|180918.9|180788.9|180808.7|180718.7|181195.7|181083.8|180594.6|180472.2|12103
1664211600000|2022-09-26 17:00:00|180807.9|180717.9|181173.2|181083.2|181215.7|181125.7|180758.7|180657.5|11214
1664215200000|2022-09-26 18:00:00|181172.2|181082.2|181016.4|180926.4|181335.6|181245.6|180962.9|180832.9|11140
1664218800000|2022-09-26 19:00:00|181010.7|180920.7|180832.4|180702.4|181011.1|180920.7|180493|180368.2|10248
1664222400000|2022-09-26 20:00:00|180831.6|180701.6|181113.3|180771.3|181120.6|180827.3|180718|180486.1|4536
1664226000000|2022-09-26 21:00:00|181088.8|180746.8|180925.7|180583.7|181104.4|180849.8|180827.9|180485.9|1305
1664229600000|2022-09-26 22:00:00|180876.1|180534.1|180829|180487|181031.2|180689.2|180661.6|180319.6|3213
1664233200000|2022-09-26 23:00:00|180820|180478|180891.1|180549.1|180939.5|180597.5|180765.5|180423.5|2426
1664236800000|2022-09-27 00:00:00|180887.6|180545.6|180222.4|179952.4|180911.8|180569.8|180064.4|179786.8|8689
1664240400000|2022-09-27 01:00:00|180220|179951.8|180289|180029.7|180305.4|180094.4|179935.5|179734.1|11305
1664244000000|2022-09-27 02:00:00|180290.1|180030|180108.1|179857.9|180533.7|180252.9|180036|179817.3|10173
1664247600000|2022-09-27 03:00:00|180106.8|179858.6|180036.4|179906.4|180341.4|180147.9|179972.2|179802.1|10069
1664251200000|2022-09-27 04:00:00|180032.1|179902.1|180096|179966|180146.6|179985.7|179857.1|179710.3|5590
1664254800000|2022-09-27 05:00:00|180094.8|179964.8|179755.7|179625.7|180115.9|179993.9|179582.9|179422.3|9027
1664258400000|2022-09-27 06:00:00|179731.6|179601.6|179568.5|179478.5|180070.8|179940.8|179198.1|179068.1|11656
1664262000000|2022-09-27 07:00:00|179568|179478|179112.3|179022.3|179721.7|179591.7|178628.8|178529.4|11340
1664265600000|2022-09-27 08:00:00|179131.2|179041.2|179822.9|179732.9|179922.1|179832.1|179086.5|178996.5|10781
1664269200000|2022-09-27 09:00:00|179822.3|179732.3|180000.1|179910.1|180034.1|179944.1|179709.6|179619.6|9982
1664272800000|2022-09-27 10:00:00|180008.7|179918.7|179276.5|179186.5|180111.8|180021.8|179079.6|178989.6|10853
1664276400000|2022-09-27 11:00:00|179274.9|179184.9|178811.7|178721.7|179296.6|179206.6|178488.5|178398.5|10712
1664280000000|2022-09-27 12:00:00|178810.9|178720.9|179253.2|179163.2|179266.4|179176.4|178578.4|178488.4|11484
1664283600000|2022-09-27 13:00:00|179248.2|179158.2|179427.5|179337.5|179511.2|179421.2|178820|178695.7|12480
1664287200000|2022-09-27 14:00:00|179500.2|179370.2|179597.5|179507.5|179934.2|179811|179194|179104|13343
1664290800000|2022-09-27 15:00:00|179589.5|179499.5|179829.2|179739.2|180283.7|180177.6|179381.4|179291.4|11830
1664294400000|2022-09-27 16:00:00|179828.7|179738.7|180592|180462|180833.4|180743.4|179814.4|179724.4|11289
1664298000000|2022-09-27 17:00:00|180595.5|180465.5|180469.9|180379.9|180989.3|180859.3|180403|180301.8|11165
1664301600000|2022-09-27 18:00:00|180452.9|180362.9|180091.6|179961.6|180761.2|180641.5|180089.8|179959.8|9014
1664305200000|2022-09-27 19:00:00|180092.1|179962.1|180260.9|180130.9|180505.2|180376|180067.5|179937.5|9273
1664308800000|2022-09-27 20:00:00|180261.7|180131.7|180340.1|179998.1|180437.1|180203.7|180097.5|179876.9|4689
1664312400000|2022-09-27 21:00:00|180342.8|180000.8|180385.3|180043.3|180503.6|180161.6|180120.8|179778.8|2092
1664316000000|2022-09-27 22:00:00|180390.2|180048.2|180296.5|179954.5|180563|180221|180245.9|179903.9|1585
1664319600000|2022-09-27 23:00:00|180358.5|180016.5|180368.5|180026.5|180435.8|180093.8|180296.5|179954.5|2464
1664323200000|2022-09-28 00:00:00|180393.3|180051.3|180407.5|180182.3|180561.6|180384.7|180013.7|179789.6|11278
1664326800000|2022-09-28 01:00:00|180405.2|180185.7|180985.9|180855.9|181031.9|180899.7|180317.7|180089.9|12136
1664330400000|2022-09-28 02:00:00|180980.8|180850.8|181599.2|181469.2|181665.6|181495.7|180931.8|180768.4|12642
1664334000000|2022-09-28 03:00:00|181598.3|181468.3|181431.3|181213.9|181603.6|181473.6|181266.2|181086.3|11056
1664337600000|2022-09-28 04:00:00|181415.1|181207.3|181303.1|181173.1|181623|181457.1|181209.6|181027.9|6368
1664341200000|2022-09-28 05:00:00|181303.6|181173.6|181401.2|181199.2|181617.6|181457.3|181293.4|181113.6|7011
1664344800000|2022-09-28 06:00:00|181356.2|181226.2|182185.7|182055.7|182287.9|182183.6|180869.6|180738.5|12819
1664348400000|2022-09-28 07:00:00|182179.8|182049.8|181595.6|181505.6|182228.7|182098.7|181426.7|181336.7|13345
1664352000000|2022-09-28 08:00:00|181596.8|181506.8|181368.2|181278.2|181865.3|181775.3|181204.1|181114.1|12705
1664355600000|2022-09-28 09:00:00|181369.9|181279.9|181698.7|181608.7|182036.4|181946.4|181292.6|181202.6|12428
1664359200000|2022-09-28 10:00:00|181672.8|181582.8|180549.9|180419.9|181793.7|181663.7|180119.5|180007.1|13896
1664362800000|2022-09-28 11:00:00|180529.5|180439.5|181032.9|180942.9|181288.6|181198.6|180504.8|180400.2|12615
1664366400000|2022-09-28 12:00:00|181032.6|180942.6|180301.4|180211.4|181038.8|180948.8|179962.8|179872.8|12185
1664370000000|2022-09-28 13:00:00|180293.8|180203.8|179763.3|179673.3|180420.1|180330.1|179122.3|179032.3|12288
1664373600000|2022-09-28 14:00:00|179768.1|179678.1|179389.4|179299.4|179966.1|179876.1|179156|179066|12508
1664377200000|2022-09-28 15:00:00|179387.2|179297.2|178718.7|178628.7|179638.3|179548.3|178601.5|178511.5|10798
1664380800000|2022-09-28 16:00:00|178717|178627|178645.3|178555.3|178899.9|178769.9|178235.5|178105.5|10643
1664384400000|2022-09-28 17:00:00|178643.4|178553.4|178461.8|178331.8|178777|178647|178203.4|178085.7|10651
1664388000000|2022-09-28 18:00:00|178453.2|178323.2|178149.2|178059.2|178512.8|178382.8|178116|178024.3|10444
1664391600000|2022-09-28 19:00:00|178155.6|178065.6|178396.5|178266.5|178483.9|178353.9|178149.2|178039.6|8006
1664395200000|2022-09-28 20:00:00|178392|178262|178698.7|178356.7|178918.8|178576.8|178350.1|178220.1|6336
1664398800000|2022-09-28 21:00:00|178697.6|178355.6|178646.3|178304.3|178792.4|178450.4|178422.4|178080.4|1538
1664402400000|2022-09-28 22:00:00|178648.6|178306.6|178623.5|178281.5|178773.3|178431.3|178512.5|178170.5|1393
1664406000000|2022-09-28 23:00:00|178623.4|178281.4|178749|178407|178786.5|178444.5|178527.6|178185.6|2204
1664409600000|2022-09-29 00:00:00|178710.2|178368.2|179234.6|178892.6|179299.2|178985|178595.7|178253.7|5960
1664413200000|2022-09-29 01:00:00|179234.8|178892.8|179473.8|179343.8|179525.8|179395.8|179014.9|178682.4|7277
1664416800000|2022-09-29 02:00:00|179474.3|179344.3|179665.3|179535.3|179716.6|179555.2|179407.3|179277.3|7117
1664420400000|2022-09-29 03:00:00|179665.2|179535.2|179647.1|179517.1|179752.6|179630.5|179573.9|179389.9|7642
1664424000000|2022-09-29 04:00:00|179658.8|179528.8|179575.4|179445.4|179748|179602.3|179424.5|179294.5|5101
1664427600000|2022-09-29 05:00:00|179575.1|179445.1|179761.4|179474.6|180044.1|179914.1|179246.5|178904.5|4803
1664431200000|2022-09-29 06:00:00|179756.2|179506.5|179797.8|179707.8|180174.3|180044.3|179527.7|179352.7|9611
1664434800000|2022-09-29 07:00:00|179794.8|179704.8|180200.5|180110.5|180556.5|180466.5|179593.2|179483.3|11344
1664438400000|2022-09-29 08:00:00|180196.3|180106.3|180082.8|179992.8|180459.4|180369.4|179885.5|179795.5|10215
1664442000000|2022-09-29 09:00:00|180087.2|179997.2|179270.5|179180.5|180365.5|180275.5|178900.4|178793.1|10733
1664445600000|2022-09-29 10:00:00|179267.6|179177.6|179715.1|179625.1|179836|179746|179192.7|179102.7|10047
1664449200000|2022-09-29 11:00:00|179715.2|179625.2|179689.4|179599.4|179791.3|179701.3|179278.2|179188.2|10160
1664452800000|2022-09-29 12:00:00|179689.2|179599.2|180045.4|179955.4|180128.6|180038.6|179554.9|179302.5|11070
1664456400000|2022-09-29 13:00:00|180038.4|179948.4|180249.3|180159.3|180515.3|180425.3|179619.4|179529.4|11926
1664460000000|2022-09-29 14:00:00|180252.9|180162.9|180369.6|180279.6|181080.7|180990.7|180219.3|180129.3|11972
1664463600000|2022-09-29 15:00:00|180374.6|180284.6|179861.3|179771.3|180596.3|180506.3|179651.5|179561.5|10565
1664467200000|2022-09-29 16:00:00|179864.6|179774.6|180284.4|180154.4|180284.4|180179.7|179635.4|179545.4|8888
1664470800000|2022-09-29 17:00:00|180287.5|180157.5|180356|180266|180414.4|180324.4|180061.5|179931.5|8674
1664474400000|2022-09-29 18:00:00|180354.9|180264.9|180157.3|180027.3|180515.7|180425.7|180070.9|179940.9|7700
1664478000000|2022-09-29 19:00:00|180157|180027|179820.5|179690.5|180157|180027|179637|179529.8|7121
1664481600000|2022-09-29 20:00:00|179819|179689|180141.1|179799.1|180421.7|180079.7|179561.2|179389.7|3897
1664485200000|2022-09-29 21:00:00|180172.8|179830.8|180291.1|179949.1|180390.2|180048.2|180172.8|179830.8|533
1664488800000|2022-09-29 22:00:00|180290.9|179948.9|180316.7|179974.7|180496|180154|180070.9|179728.9|2738
1664492400000|2022-09-29 23:00:00|180213.4|179871.4|180156.8|179814.8|180445|180103|180076.4|179734.4|2214
1664496000000|2022-09-30 00:00:00|180191.5|179849.5|179638.9|179508.9|180348.8|180048|179627.6|179469.9|5998
1664499600000|2022-09-30 01:00:00|179639.5|179509.5|179861.2|179731.2|180056.3|179877.1|179639.3|179509.3|9672
1664503200000|2022-09-30 02:00:00|179860.8|179730.8|180171.5|179950.8|180553.1|180324|179718|179569.6|7001
1664506800000|2022-09-30 03:00:00|180171.3|179950.3|180329.6|180064.3|180431|180178.6|180081|179846.9|8896
1664510400000|2022-09-30 04:00:00|180332|180061.5|180346.7|180216.7|180567.5|180360.2|180242.3|180017|4610
1664514000000|2022-09-30 05:00:00|180345.5|180215.5|179866.3|179736.3|180350|180227.5|179763.6|179603.9|3740
1664517600000|2022-09-30 06:00:00|179862|179732|179353.3|179263.3|180212.4|180082.4|179328.7|179238.7|9919
1664521200000|2022-09-30 07:00:00|179354.1|179264.1|178993.4|178903.4|179439.7|179349.7|178698.8|178601.3|11666
1664524800000|2022-09-30 08:00:00|178982|178892|179151.8|179021.8|179242.9|179152.9|178820.9|178730.9|11934
1664528400000|2022-09-30 09:00:00|179131.4|179041.4|179767.6|179677.6|179781.4|179691.4|179073.5|178981.5|11009
1664532000000|2022-09-30 10:00:00|179767.5|179677.5|180022.6|179932.6|180221.4|180131.4|179427.2|179337.2|11015
1664535600000|2022-09-30 11:00:00|179944.3|179854.3|179981.2|179851.2|180138.5|180048.5|179736.3|179646.3|10168
1664539200000|2022-09-30 12:00:00|179977.9|179847.9|179894.6|179804.6|180187.7|179990.9|179372.7|179242.7|11541
1664542800000|2022-09-30 13:00:00|179894.7|179804.7|179858.9|179728.9|180153|180063|179790.1|179688|12662
1664546400000|2022-09-30 14:00:00|179853.2|179723.2|179783.8|179693.8|180012.3|179922.3|179569.6|179479.6|12434
1664550000000|2022-09-30 15:00:00|179779.5|179689.5|180839.9|180749.9|180845.4|180755.4|179660.2|179570.2|10236
1664553600000|2022-09-30 16:00:00|180848.1|180758.1|180789.2|180699.2|180959.2|180869.2|180655.7|180547.9|7795
1664557200000|2022-09-30 17:00:00|180787.7|180697.7|180861.8|180771.8|180913.4|180823.4|180668.9|180578.9|7651
1664560800000|2022-09-30 18:00:00|180862.2|180772.2|180991.1|180901.1|181010.1|180920.1|180743.2|180653.2|6252
1664564400000|2022-09-30 19:00:00|180989.6|180899.6|181055|180925|181116.1|181018.8|180827|180737|7536
1664568000000|2022-09-30 20:00:00|181060.6|180930.6|180887.8|180757.8|181446.4|181131.5|180484.4|180317.3|3265
1664740800000|2022-10-02 20:00:00|180701.3|180304.3|180732.2|180335.2|180732.2|180335.2|180694|180297|85
1664744400000|2022-10-02 21:00:00|180707.2|180360.2|180755.6|180413.6|180865.9|180523.9|180654|180312|260
1664748000000|2022-10-02 22:00:00|180731.3|180389.3|180709.2|180367.2|180980.9|180638.9|180621.6|180279.6|1796
1664751600000|2022-10-02 23:00:00|180724.6|180382.6|180812|180470|181073.8|180731.8|180618.8|180276.8|2177
1664755200000|2022-10-03 00:00:00|180841.4|180499.4|180866|180645.3|181008.1|180709.2|180652.7|180310.7|7848
1664758800000|2022-10-03 01:00:00|180847.1|180619.5|180322.9|179983.8|180979|180758.1|180171.5|179975.6|9508
1664762400000|2022-10-03 02:00:00|180330|179988|180494.6|180182.3|180581.5|180260.7|180264.5|179981.4|5107
1664766000000|2022-10-03 03:00:00|180491.1|180187.3|180515.6|180293.7|180564.7|180363.6|180214.6|180012.7|7488
1664769600000|2022-10-03 04:00:00|180520|180280.7|180812.4|180604|180905.7|180734.1|180510.1|180204|7028
1664773200000|2022-10-03 05:00:00|180812.6|180603.6|180061.4|179868.3|180869.3|180700.9|179860.2|179642.3|7255
1664776800000|2022-10-03 06:00:00|180081.6|179877.9|180133.6|180003.6|180807.2|180698.4|179810.9|179641.5|9283
1664780400000|2022-10-03 07:00:00|180126.5|179996.5|180286.5|180196.5|180414|180293.1|179785.2|179695.2|11374
1664784000000|2022-10-03 08:00:00|180290.8|180200.8|180430|180340|180716.9|180626.9|180002.4|179898.3|10799
1664787600000|2022-10-03 09:00:00|180429.7|180339.7|180851.4|180761.4|180889.2|180799.2|180337.6|180247.6|8685
1664791200000|2022-10-03 10:00:00|180845.8|180755.8|180478.5|180388.5|181155.5|181065.5|180478.5|180388.5|8640
1664794800000|2022-10-03 11:00:00|180487.9|180397.9|179991.1|179901.1|180718.5|180628.5|179970.4|179880.4|8887
1664798400000|2022-10-03 12:00:00|179991.3|179901.3|179865.9|179775.9|180260.9|180170.9|179405.8|179315.8|8965
1664802000000|2022-10-03 13:00:00|179867.6|179777.6|179952.2|179670.4|179982.5|179861.2|179275.4|179185.4|10063
1664805600000|2022-10-03 14:00:00|179906.3|179688.6|178683.6|178593.6|179906.3|179688.6|178384.5|178294.5|10913
1664809200000|2022-10-03 15:00:00|178683|178593|178939.4|178809.4|178959.7|178844.7|178268.2|178148.9|9346
1664812800000|2022-10-03 16:00:00|178939.3|178809.3|178795.6|178705.6|178988|178898|178722.2|178592.2|7324
1664816400000|2022-10-03 17:00:00|178792.1|178702.1|178698.5|178608.5|178988.5|178898.5|178673.3|178583.3|6406
1664820000000|2022-10-03 18:00:00|178698.6|178608.6|178520.2|178430.2|178748.7|178658.7|178433.2|178343.2|5286
1664823600000|2022-10-03 19:00:00|178520.1|178430.1|178542.8|178412.8|178861.1|178731.1|178493.2|178383.6|7816
1664827200000|2022-10-03 20:00:00|178541|178411|178568.9|178344.8|178637.6|178483.4|178397.2|178276.5|4367
1664830800000|2022-10-03 21:00:00|178573.2|178343.9|178572.9|178230.9|178726.9|178418.9|178368.8|178077.2|1183
1664834400000|2022-10-03 22:00:00|178571.6|178229.6|178600.1|178258.1|178691.2|178349.2|178540.8|178198.8|1759
1664838000000|2022-10-03 23:00:00|178598|178256|178571.4|178229.4|178653.8|178311.8|178544.3|178202.3|2050
1664841600000|2022-10-04 00:00:00|178655.3|178313.3|178446|178169.5|178735|178535.7|178391.6|178155.2|6048
1664845200000|2022-10-04 01:00:00|178454.9|178171.4|178497.9|178284|178511.2|178330.1|178194.4|178057.8|5200
1664848800000|2022-10-04 02:00:00|178499|178282.8|178413|178154.5|178778.3|178559|178405.9|178145.2|5823
1664852400000|2022-10-04 03:00:00|178412.8|178154.2|178088.1|177958.1|178608|178341|178065.2|177887.9|7716
1664856000000|2022-10-04 04:00:00|178088.2|177958.2|178302.3|178172.3|178531.4|178364.8|178078.2|177933.2|7353
1664859600000|2022-10-04 05:00:00|178301.2|178171.2|177934.6|177804.6|178432.1|178249.4|177796.9|177646.1|6032
1664863200000|2022-10-04 06:00:00|177923.1|177793.1|177362.4|177232.4|178057.8|177910.2|177082|176982.2|11112
1664866800000|2022-10-04 07:00:00|177371.7|177241.7|177559.6|177469.6|177715.7|177625.7|176919|176829|11420
1664870400000|2022-10-04 08:00:00|177557.7|177467.7|177769|177679|177775.2|177685.2|177321.8|177231.8|9278
1664874000000|2022-10-04 09:00:00|177769.3|177679.3|177716.9|177626.9|178052.2|177962.2|177534.6|177444.6|10227
1664877600000|2022-10-04 10:00:00|177715.6|177625.6|177758.8|177668.8|177946.4|177856.4|177296.4|177206.4|9493
1664881200000|2022-10-04 11:00:00|177759|177669|177633.6|177543.6|178087.8|177997.8|177471.6|177381.6|9605
1664884800000|2022-10-04 12:00:00|177632.9|177542.9|176945.9|176855.9|177721.9|177631.9|176912.9|176822.9|10774
1664888400000|2022-10-04 13:00:00|176944.7|176854.7|177290.4|177036.1|177437.2|177347.2|176932.2|176842.2|10752
1664892000000|2022-10-04 14:00:00|177298.1|177046.4|176484.1|176394.1|177298.1|177068|176390.5|176300.5|11411
1664895600000|2022-10-04 15:00:00|176472.2|176382.2|176295.3|176205.3|176689.3|176599.3|176247.4|176157.4|9122
1664899200000|2022-10-04 16:00:00|176295.2|176205.2|176531|176441|176532.7|176442.7|175745.2|175651.8|8378
1664902800000|2022-10-04 17:00:00|176531.1|176441.1|176878.3|176748.3|177065.1|176935.1|176432|176342|9414
1664906400000|2022-10-04 18:00:00|176876.9|176746.9|176118.8|175988.8|176894.5|176789.6|176087.7|175978|8844
1664910000000|2022-10-04 19:00:00|176118.5|175988.5|176306.6|176216.6|176500.9|176370.9|176098.4|175968.4|9451
1664913600000|2022-10-04 20:00:00|176327.4|176197.4|176400.7|176194.6|176528.1|176344|176212.9|176105.8|2887
1664917200000|2022-10-04 21:00:00|176388.3|176167.6|176645.7|176303.7|176683.6|176341.6|176323.5|175981.5|165
1664920800000|2022-10-04 22:00:00|176646|176304|176483.5|176141.5|176684.9|176342.9|176299.3|175957.3|1081
1664924400000|2022-10-04 23:00:00|176462.3|176120.3|176541.2|176199.2|176553.4|176211.4|176410.2|176068.2|384
1664928000000|2022-10-05 00:00:00|176446.1|176104.1|176834.1|176655.8|177014.7|176738.8|176280.1|175938.1|7931
1664931600000|2022-10-05 01:00:00|176835.8|176652.2|176992.2|176785.5|177216.6|176928.2|176214.9|175976.8|9235
1664935200000|2022-10-05 02:00:00|176992.4|176787|176884.6|176643.9|177193.5|176972|176571.5|176386.7|8739
1664938800000|2022-10-05 03:00:00|176885.4|176642.5|176713.7|176583.7|176975.7|176845.7|176702.9|176533.7|7442
1664942400000|2022-10-05 04:00:00|176768.7|176532.1|176864.7|176734.7|177001.2|176813.5|176617.5|176467.1|7205
1664946000000|2022-10-05 05:00:00|176858.5|176728.5|176728.1|176598.1|176862.7|176732.7|176569.6|176439.6|5471
1664949600000|2022-10-05 06:00:00|176719.6|176589.6|176217.5|176127.5|176783.5|176653.5|175976.2|175869.3|9572
1664953200000|2022-10-05 07:00:00|176224.3|176134.3|177021|176931|177188|177098|176110.6|176011|10863
1664956800000|2022-10-05 08:00:00|177021.2|176931.2|177368.1|177278.1|177673.3|177543.3|176867.4|176777.4|9966
1664960400000|2022-10-05 09:00:00|177368|177278|177907.4|177817.4|178028|177938|177215.5|177125.5|8841
1664964000000|2022-10-05 10:00:00|177908.5|177818.5|177616|177526|178119.3|178029.3|177616|177526|9030
1664967600000|2022-10-05 11:00:00|177613.2|177523.2|177931.2|177841.2|178109.9|178019.9|177378.2|177288.2|8398
1664971200000|2022-10-05 12:00:00|177931.3|177841.3|177811.6|177721.6|178347.6|178257.6|177671.2|177560.4|10187
1664974800000|2022-10-05 13:00:00|177807.3|177717.3|178119.3|177777.3|178121.1|178005.8|177669.8|177579.8|10589
1664978400000|2022-10-05 14:00:00|178138.4|177838.4|178665.4|178575.4|179010.7|178920.7|178128.3|177835.2|11485
1664982000000|2022-10-05 15:00:00|178666.3|178576.3|178376.7|178286.7|179020.7|178930.7|178349.8|178241.2|8597
1664985600000|2022-10-05 16:00:00|178373.5|178283.5|178584.7|178494.7|178665.7|178549.5|178306.7|178189.5|6282
1664989200000|2022-10-05 17:00:00|178584|178494|178280.9|178190.9|178690.8|178560.8|178077.4|177987.4|7157
1664992800000|2022-10-05 18:00:00|178281.5|178191.5|177708.2|177618.2|178354.6|178264.6|177686.7|177596.7|7688
1664996400000|2022-10-05 19:00:00|177716.1|177626.1|177962.2|177872.2|178069.7|177939.7|177575.2|177445.2|5613
1665000000000|2022-10-05 20:00:00|177978.6|177848.6|178011.8|177727.7|178048.1|177875.5|177702.1|177552.4|2695
1665003600000|2022-10-05 21:00:00|178006.5|177664.5|178221.7|177879.7|178242.4|177900.4|177824.5|177482.5|265
1665007200000|2022-10-05 22:00:00|178221|177879|178233.5|177891.5|178233.5|177891.5|178152.6|177810.6|9
1665010800000|2022-10-05 23:00:00|178258.1|177916.1|178253.8|177911.8|178260.3|177918.3|178235.2|177893.2|27
1665014400000|2022-10-06 00:00:00|178234.9|177892.9|177526.8|177396.8|178288|177946|177260.7|177106.4|7423
1665018000000|2022-10-06 01:00:00|177526.9|177396.9|177684.6|177554.6|177889.2|177698.7|177417.8|177239|9694
1665021600000|2022-10-06 02:00:00|177684.7|177554.7|177545.8|177415.8|177824.1|177672.7|177466.7|177336.7|4999
1665025200000|2022-10-06 03:00:00|177545.5|177415.5|177559.1|177429.1|177637.4|177469.3|177242.4|177112.4|6162
1665028800000|2022-10-06 04:00:00|177552.3|177422.3|177314.6|177184.6|177631.9|177501.9|177279|177149|4169
1665032400000|2022-10-06 05:00:00|177308.2|177178.2|177235.6|177105.6|177485.4|177355.4|176997.2|176867.2|5345
1665036000000|2022-10-06 06:00:00|177234.8|177104.8|177945.3|177815.3|178002.2|177912.2|177192.9|177062.9|9760
1665039600000|2022-10-06 07:00:00|177946.8|177816.8|177761|177671|178127.2|178037.2|177567.1|177477.1|10871
1665043200000|2022-10-06 08:00:00|177769.3|177679.3|178470.4|178380.4|178537.3|178447.3|177769.3|177679.3|10020
1665046800000|2022-10-06 09:00:00|178469.6|178379.6|178469.7|178379.7|178615.5|178525.5|178154|178064|9448
1665050400000|2022-10-06 10:00:00|178471.6|178381.6|178256|178166|178650.7|178560.7|178215.1|178125.1|10032
1665054000000|2022-10-06 11:00:00|178256.8|178166.8|178239.1|178149.1|178583.8|178493.8|178011.7|177912.9|9976
1665057600000|2022-10-06 12:00:00|178246.6|178156.6|178371.1|178281.1|178452.1|178362.1|177854.5|177764.5|10014
1665061200000|2022-10-06 13:00:00|178378.9|178288.9|178874.2|178784.2|178922.9|178832.9|178282.7|178192.7|11254
1665064800000|2022-10-06 14:00:00|178875.1|178785.1|179076.2|178986.2|179586.6|179496.6|178867.8|178777.8|11931
1665068400000|2022-10-06 15:00:00|179067.2|178977.2|179447.9|179357.9|179479|179389|178961.4|178871.4|10230
1665072000000|2022-10-06 16:00:00|179447.7|179357.7|179376.3|179246.3|179728|179638|179182.1|179088.9|9796
1665075600000|2022-10-06 17:00:00|179401|179271|179170.3|179080.3|179494.8|179379.7|179159.8|179053.9|8371
1665079200000|2022-10-06 18:00:00|179170.2|179080.2|180059.3|179969.3|180081.4|179991.4|179170.2|179080.2|7811
1665082800000|2022-10-06 19:00:00|180043.3|179913.3|180059.6|179969.6|180104.4|179993.9|179880.3|179750.3|8648
1665086400000|2022-10-06 20:00:00|180057.5|179967.5|180122.8|179920.6|180220.5|180090.5|180016.4|179692|4158
1665090000000|2022-10-06 21:00:00|180053.5|179711.5|179888.2|179546.2|180073.9|179731.9|179822.1|179480.1|910
1665093600000|2022-10-06 22:00:00|179887|179545|179985.1|179643.1|180003.4|179661.4|179698.4|179356.4|1319
1665097200000|2022-10-06 23:00:00|179973.5|179631.5|179927.1|179585.1|180081.1|179739.1|179841.5|179499.5|2444
1665100800000|2022-10-07 00:00:00|179917|179575|180079.2|179873.5|180170.5|179937.4|179855.6|179513.6|9007
1665104400000|2022-10-07 01:00:00|180077.8|179870|179853|179723|180195.9|180065.9|179851.4|179699.5|8374
1665108000000|2022-10-07 02:00:00|179853.2|179723.2|179759|179629|180021.2|179871.5|179597.9|179416.3|7143
1665111600000|2022-10-07 03:00:00|179759.7|179629.7|179810.7|179680.7|179901.2|179756.6|179685.7|179525.7|7408
1665115200000|2022-10-07 04:00:00|179809.7|179679.7|180179.5|180049.5|180186.9|180056.9|179723.1|179593.1|5002
1665118800000|2022-10-07 05:00:00|180179.2|180049.2|179978.4|179848.4|180179.4|180049.4|179878.1|179748.1|7301
1665122400000|2022-10-07 06:00:00|179979.1|179849.1|179997.3|179907.3|180530.5|180440.5|179916.4|179816.3|8628
1665126000000|2022-10-07 07:00:00|179993.2|179903.2|180107.3|180017.3|180216.4|180126.4|179613|179523|9313
1665129600000|2022-10-07 08:00:00|180106.4|180016.4|180115.7|180025.7|180209.7|180119.7|179718.9|179628.9|9021
1665133200000|2022-10-07 09:00:00|180115.6|180025.6|179982.1|179892.1|180147.4|180057.4|179747.6|179657.6|8666
1665136800000|2022-10-07 10:00:00|179984.2|179894.2|179981.2|179891.2|180157.8|180067.8|179899.1|179809.1|8192
1665140400000|2022-10-07 11:00:00|179981.1|179891.1|179981.3|179891.3|180070|179980|179840|179750|6456
1665144000000|2022-10-07 12:00:00|179980.2|179890.2|180912|180822|181725.9|181595.9|179866.8|179776.8|10841
1665147600000|2022-10-07 13:00:00|180918.1|180828.1|181145.7|181015.7|181280.1|181190.1|180379.5|180289.5|12057
1665151200000|2022-10-07 14:00:00|181149.9|181019.9|180842.1|180752.1|181577.8|181487.8|180652.4|180562.4|11723
1665154800000|2022-10-07 15:00:00|180839.7|180749.7|180963|180873|181127.3|181037.3|180725.5|180635.5|9141
1665158400000|2022-10-07 16:00:00|180962.9|180872.9|181212.4|181122.4|181283.5|181193.5|180793.7|180703.7|7581
1665162000000|2022-10-07 17:00:00|181212|181122|181316.2|181226.2|181320.7|181230.7|181013.6|180923.6|6109
1665165600000|2022-10-07 18:00:00|181315.4|181225.4|181375.4|181285.4|181475.6|181377.5|181226.2|181136.2|6200
1665169200000|2022-10-07 19:00:00|181372.8|181282.8|181548.8|181418.8|181707.2|181587.2|181334.2|181204.2|6905
1665172800000|2022-10-07 20:00:00|181549.6|181419.6|181253.3|181123.3|181777|181647|180894.3|180764.3|3252
1665345600000|2022-10-09 20:00:00|181375|180983|181375|180983|181375|180983|181375|180983|1
1665349200000|2022-10-09 21:00:00|181350|181008|181307.6|180965.6|181435.6|181093.6|181240.2|180898.2|71
1665352800000|2022-10-09 22:00:00|181269.3|180927.3|181334.5|180992.5|181508.5|181166.5|181206.3|180864.3|312
1665356400000|2022-10-09 23:00:00|181283.8|180941.8|181322|180980|181347.5|181018.5|181148.5|180877.3|311
1665360000000|2022-10-10 00:00:00|181357.4|181015.4|181545.8|181203.8|181859.8|181517.8|181229|180887|5721
1665363600000|2022-10-10 01:00:00|181486.1|181144.1|181364.2|181234.2|181717|181375|181183.5|180949.4|7323
1665367200000|2022-10-10 02:00:00|181364.6|181234.6|181501|181278.6|181662.8|181351.2|181333.8|181167.9|6657
1665370800000|2022-10-10 03:00:00|181500.4|181280.9|181484.8|181354.8|181633|181448.8|181408.7|181239.6|8721
1665374400000|2022-10-10 04:00:00|181484.1|181354.1|181759.6|181629.6|181820.7|181651.1|181421.3|181264.7|7313
1665378000000|2022-10-10 05:00:00|181749.4|181619.4|181937.8|181807.8|181954.3|181812.4|181581.6|181406.3|7264
1665381600000|2022-10-10 06:00:00|181940.3|181810.3|181702.7|181612.7|181942.4|181810.5|181460.2|181370.2|7301
1665385200000|2022-10-10 07:00:00|181703.2|181613.2|181717.5|181627.5|181776.1|181666.2|181212.5|181122.5|9833
1665388800000|2022-10-10 08:00:00|181717.6|181627.6|182191.7|182101.7|182402.3|182312.3|181657.6|181567.6|8852
1665392400000|2022-10-10 09:00:00|182194.8|182104.8|181609.2|181519.2|182195.3|182105.3|181577.2|181461.3|8139
1665396000000|2022-10-10 10:00:00|181601.2|181511.2|181627.1|181537.1|181749.9|181659.9|181247.7|181157.7|8599
1665399600000|2022-10-10 11:00:00|181627.9|181537.9|181326.6|181236.6|181644.2|181554.2|181253.5|181163.5|8042
1665403200000|2022-10-10 12:00:00|181330.1|181240.1|180638.6|180548.6|181500.3|181403|180622.9|180532.9|8651
1665406800000|2022-10-10 13:00:00|180637.1|180547.1|180905.5|180775.5|181125.3|181035.3|180530.7|180440.7|9525
1665410400000|2022-10-10 14:00:00|180905.6|180775.6|181389.6|181299.6|181460.2|181360.3|180653.9|180563.9|10637
1665414000000|2022-10-10 15:00:00|181389.4|181299.4|181255.8|181125.8|181514|181423.1|181170.8|181048.6|8671
1665417600000|2022-10-10 16:00:00|181256|181126|181320|181190|181423.3|181308.7|181180.1|181050.1|5965
1665421200000|2022-10-10 17:00:00|181313.6|181183.6|180782|180652|181420.7|181291.4|180612.4|180482.4|7371
1665424800000|2022-10-10 18:00:00|180781.7|180651.7|180912.7|180822.7|180963.4|180851.2|180713.3|180590.4|6931
1665428400000|2022-10-10 19:00:00|180913|180823|180914.2|180824.2|180946.9|180836.4|180758.5|180642.9|6889
1665432000000|2022-10-10 20:00:00|180915.9|180825.9|181090.6|180748.6|181236.2|180894.2|180855.8|180678.2|2429
1665435600000|2022-10-10 21:00:00|181113.7|180771.7|181210.6|180868.6|181234.1|180892.1|181092.8|180750.8|932
1665439200000|2022-10-10 22:00:00|181210.7|180868.7|181198.5|180856.5|181374.3|181032.3|181034|180692|1594
1665442800000|2022-10-10 23:00:00|181201.6|180859.6|181202.7|180860.7|181254.2|180912.2|181125.3|180783.3|2481
1665446400000|2022-10-11 00:00:00|181177|180835|180828.7|180606.4|181261.5|180959.2|180783.8|180565.5|8758
1665450000000|2022-10-11 01:00:00|180827.4|180606.7|181354|181104.4|181481.2|181164.5|180695.1|180535.8|10276
1665453600000|2022-10-11 02:00:00|181353.9|181112.8|181585.9|181455.9|181664|181484.9|181249.7|181061.4|10896
1665457200000|2022-10-11 03:00:00|181577.4|181447.4|181630.2|181500.2|181654.1|181524.1|181433.8|181273|8915
1665460800000|2022-10-11 04:00:00|181629.8|181499.8|181847.7|181717.7|181880.1|181750.1|181608.5|181478.5|6537
1665464400000|2022-10-11 05:00:00|181847.5|181717.5|181635.7|181505.7|181887.5|181757.5|181421.7|181268.6|7007
1665468000000|2022-10-11 06:00:00|181633.2|181503.2|181492.2|181402.2|181684.3|181560.5|181054.4|180917.9|8934
1665471600000|2022-10-11 07:00:00|181492.1|181402.1|181389.4|181299.4|181526.8|181436.8|180888.2|180798.2|10470
1665475200000|2022-10-11 08:00:00|181393.6|181303.6|181367|181277|181467.1|181377.1|180815.8|180725.8|9615
1665478800000|2022-10-11 09:00:00|181365.1|181275.1|181680.1|181590.1|181907.2|181817.2|181279.4|181189.4|9222
1665482400000|2022-10-11 10:00:00|181681.3|181591.3|181360|181230|181897.9|181807.9|181353.8|181223.8|9066
1665486000000|2022-10-11 11:00:00|181369.6|181239.6|181084.7|180994.7|181398.4|181268.4|181032.3|180942.3|9347
1665489600000|2022-10-11 12:00:00|181083.8|180993.8|181242.4|181152.4|181310.1|181220.1|180880.6|180790.6|9999
1665493200000|2022-10-11 13:00:00|181242.3|181152.3|181664.9|181574.9|181664.9|181574.9|181202.9|181112.9|10341
1665496800000|2022-10-11 14:00:00|181671.5|181581.5|181324.9|181234.9|181812.8|181722.8|180842.4|180752.4|11326
1665500400000|2022-10-11 15:00:00|181325.1|181235.1|180321.6|180231.6|181342.8|181252.8|180295|180205|9544
1665504000000|2022-10-11 16:00:00|180321|180231|180697.6|180567.6|180728.8|180598.8|179956|179826|9346
1665507600000|2022-10-11 17:00:00|180696.4|180566.4|180870.5|180740.5|180873.4|180756.8|180599.6|180469.6|8220
1665511200000|2022-10-11 18:00:00|180869.5|180739.5|181930.1|181840.1|181938.9|181848.9|180799.8|180708.3|9048
1665514800000|2022-10-11 19:00:00|181929.7|181839.7|181758.2|181628.2|182238.5|182108.5|181642.1|181529.3|9091
1665518400000|2022-10-11 20:00:00|181758.3|181628.3|181920.7|181608.9|182046.2|181879.7|181695.8|181602|3954
1665522000000|2022-10-11 21:00:00|181961|181619|181976.1|181634.1|182000.6|181658.6|181869.5|181581.1|575
1665525600000|2022-10-11 22:00:00|181943|181660|181952.7|181610.7|182015.7|181673.7|181804.5|181462.5|1336
1665529200000|2022-10-11 23:00:00|181941.8|181599.8|181929.3|181591.6|181986.8|181644.8|181876|181566.5|1367
1665532800000|2022-10-12 00:00:00|181925.2|181583.2|181932.6|181680.7|182073.2|181886.9|181651.4|181392.6|10014
1665536400000|2022-10-12 01:00:00|181932.8|181681.8|182166.9|182036.9|182253.4|182114.3|181728.8|181532.9|11130
1665540000000|2022-10-12 02:00:00|182166.7|182036.7|182210.5|182080.5|182457.3|182327.3|182155.8|182002|9248
1665543600000|2022-10-12 03:00:00|182209.1|182079.1|182107.4|181977.4|182397.2|182226.8|182062.1|181882.3|8811
1665547200000|2022-10-12 04:00:00|182106.7|181976.7|181455.7|181325.7|182200.6|182040.8|181336.9|181206.5|8733
1665550800000|2022-10-12 05:00:00|181456.1|181326.1|181527.6|181397.6|182048.9|181883.7|181418.6|181288.6|8309
1665554400000|2022-10-12 06:00:00|181524.3|181394.3|181557.5|181427.5|181871.1|181710|181259.8|181147.5|10390
1665558000000|2022-10-12 07:00:00|181559.4|181429.4|182182.6|182092.6|182374.9|182244.9|181502|181372|11185
1665561600000|2022-10-12 08:00:00|182185.1|182095.1|182043.1|181953.1|182303.3|182213.3|181603.3|181513.3|10334
1665565200000|2022-10-12 09:00:00|182040.3|181950.3|182003.3|181913.3|182111.4|182021.4|181680.8|181590.8|9144
1665568800000|2022-10-12 10:00:00|182005.2|181915.2|182101.1|182011.1|182403.4|182313.4|181794.5|181704.5|8169
1665572400000|2022-10-12 11:00:00|182105.5|182015.5|182322.8|182232.8|182412|182322|181967.5|181877.5|8667
1665576000000|2022-10-12 12:00:00|182325.4|182235.4|182534.7|182444.7|182999.3|182873.8|182197.5|182058|10536
1665579600000|2022-10-12 13:00:00|182534.8|182444.8|182815.9|182725.9|183016.6|182926.6|182472.7|182382.7|10680
1665583200000|2022-10-12 14:00:00|182815.7|182725.7|182974.9|182884.9|183017.9|182927.9|182584.7|182494.7|10992
1665586800000|2022-10-12 15:00:00|182976.5|182886.5|182884.3|182794.3|183027.9|182937.9|182825.2|182735.2|8237
1665590400000|2022-10-12 16:00:00|182877.5|182787.5|183274.3|183144.3|183392.1|183302.1|182805.5|182715.5|7266
1665594000000|2022-10-12 17:00:00|183268.2|183138.2|183172.6|182830.6|183327.2|183217.8|182966.7|182654.7|6354
1665597600000|2022-10-12 18:00:00|183154|182812|183217.3|183087.3|183217.3|183087.3|182503|182348.8|8673
1665601200000|2022-10-12 19:00:00|183218.6|183088.6|183053.9|182963.9|183304.3|183174.3|182981.6|182851.6|7766
1665604800000|2022-10-12 20:00:00|183054.4|182964.4|183100.9|182823.7|183286.9|183004|182899.8|182557.8|2385
1665608400000|2022-10-12 21:00:00|183118.5|182776.5|183034.1|182692.1|183119.7|182777.7|182758.4|182416.4|930
1665612000000|2022-10-12 22:00:00|183009.7|182667.7|183068.1|182726.1|183171.5|182829.5|182905.5|182563.5|420
1665615600000|2022-10-12 23:00:00|183068.3|182726.3|183160.7|182818.7|183372.2|183030.2|182916.3|182574.3|1876
1665619200000|2022-10-13 00:00:00|183125.5|182783.5|182799.2|182575.3|183261.7|183007.6|182774.4|182533.4|8003
1665622800000|2022-10-13 01:00:00|182805.7|182570.5|183004.6|182804.5|183090.5|182886.3|182707.2|182541.7|7209
1665626400000|2022-10-13 02:00:00|183030.5|182809.8|183267.6|183001.4|183335.2|183104|182944.3|182761.9|7514
1665630000000|2022-10-13 03:00:00|183266.8|183002.3|183193.3|182936|183354.3|183149.5|183095.7|182875.5|6224
1665633600000|2022-10-13 04:00:00|183193.4|182935.6|183158.9|183028.9|183252.1|183074.1|183053.7|182854.1|3368
1665637200000|2022-10-13 05:00:00|183158.4|183028.4|183360.9|183230.9|183389.6|183259.6|183118.9|182944.2|3743
1665640800000|2022-10-13 06:00:00|183374.6|183244.6|183162.6|183032.6|183376.8|183246.8|182955.5|182825.5|9485
1665644400000|2022-10-13 07:00:00|183160.8|183030.8|183570.8|183480.8|183829.1|183730.7|183160.8|183030.8|10846
1665648000000|2022-10-13 08:00:00|183568.7|183478.7|183332.2|183242.2|183814.2|183724.2|183289.3|183199.3|8535
1665651600000|2022-10-13 09:00:00|183337.5|183247.5|182960.7|182870.7|183390.6|183300.6|182805|182715|8654
1665655200000|2022-10-13 10:00:00|182958.1|182868.1|182776.6|182686.6|183071.1|182976|182632.8|182542.8|8294
1665658800000|2022-10-13 11:00:00|182777.4|182687.4|182459|182369|182831.8|182741.8|182049.4|181919.4|9740
1665662400000|2022-10-13 12:00:00|182458.9|182368.9|184485.1|184355.1|185925.7|185759.6|182440.2|182350.2|9954
1665666000000|2022-10-13 13:00:00|184494.8|184364.8|184321.5|184191.5|185494.8|185351.3|184102|183972|10544
1665669600000|2022-10-13 14:00:00|184328.9|184198.9|183923.3|183833.3|184614|184524|183786|183696|12866
1665673200000|2022-10-13 15:00:00|183925.3|183835.3|182727.3|182637.3|184008.2|183918.2|182296.6|182166.6|12117
1665676800000|2022-10-13 16:00:00|182726.8|182636.8|182722.7|182592.7|183012.1|182882.1|182320.6|182190.6|10898
1665680400000|2022-10-13 17:00:00|182721.9|182591.9|182204.7|182074.7|182721.9|182596.3|182095.2|181965.2|8688
1665684000000|2022-10-13 18:00:00|182205.8|182075.8|182331|182201|182506.7|182416.7|182165.2|182035.2|9101
1665687600000|2022-10-13 19:00:00|182330.9|182200.9|182543.8|182413.8|182714.2|182584.2|182190.1|182060.1|8921
1665691200000|2022-10-13 20:00:00|182544.7|182414.7|182895.1|182553.1|182895.1|182569.6|182362.4|182232.4|3057
1665694800000|2022-10-13 21:00:00|182892|182550|182648.6|182306.6|182898.4|182556.4|182648.1|182306.1|526
1665698400000|2022-10-13 22:00:00|182689.9|182347.9|182715.9|182373.9|182738.3|182396.3|182575.2|182233.2|1385
1665702000000|2022-10-13 23:00:00|182677.5|182335.5|182524.9|182182.9|182734.6|182392.6|182495.2|182153.2|2451
1665705600000|2022-10-14 00:00:00|182476.5|182134.5|182618.9|182405.1|182765.8|182568.9|182422.5|182080.5|5960
1665709200000|2022-10-14 01:00:00|182618.4|182405.7|182065|181835.7|182663.5|182461.7|181982.1|181727|8903
1665712800000|2022-10-14 02:00:00|182065.7|181837.4|182140.7|181933|182215.4|182019.6|181981.9|181778.1|10973
1665716400000|2022-10-14 03:00:00|182139.7|181932.9|182032.4|181829.9|182153.7|181976.6|181883.1|181753.1|8662
1665720000000|2022-10-14 04:00:00|182031.7|181827.1|182096.1|181966.1|182199|182005.1|181927.4|181759.4|6501
1665723600000|2022-10-14 05:00:00|182095.5|181965.5|182270.5|182140.5|182277.4|182157|181856.9|181726.9|5010
1665727200000|2022-10-14 06:00:00|182269.6|182139.6|181599.3|181509.3|182372.6|182242.6|181571.1|181481.1|8560
1665730800000|2022-10-14 07:00:00|181604|181514|181631.6|181541.6|182219.9|182129.9|181475|181370|10541
1665734400000|2022-10-14 08:00:00|181631.4|181541.4|182215.7|182125.7|182301.3|182211.3|181585.5|181495.5|10236
1665738000000|2022-10-14 09:00:00|182216.2|182126.2|181863.3|181773.3|182550.4|182460.4|181844.8|181745.5|8823
1665741600000|2022-10-14 10:00:00|181848.3|181758.3|181692.6|181602.6|182022.5|181932.5|181432.4|181315.8|9293
1665745200000|2022-10-14 11:00:00|181696.8|181606.8|182349|182259|182474|182384|181659.6|181569.6|9331
1665748800000|2022-10-14 12:00:00|182349.3|182259.3|181202.6|181112.6|182371.4|182281.4|181067.6|180977.6|10386
1665752400000|2022-10-14 13:00:00|181203.1|181113.1|182079.7|181737.7|182366.2|182276.2|181127.8|181037.8|12060
1665756000000|2022-10-14 14:00:00|182103.1|181774.4|182145.1|182055.1|182798.2|182668.2|181850.6|181734.7|12246
1665759600000|2022-10-14 15:00:00|182144.9|182054.9|183058.7|182968.7|183212|183108.6|181909.9|181819.9|10113
1665763200000|2022-10-14 16:00:00|183059|182969|183207.6|183117.6|183376.9|183251.7|182747.3|182625.1|8755
1665766800000|2022-10-14 17:00:00|183209.1|183119.1|183235.6|183105.6|183351.4|183259.5|183127.9|183037.9|7006
1665770400000|2022-10-14 18:00:00|183227.3|183097.3|183351.3|183261.3|183440.5|183346.2|183227.1|183097.1|5757
1665774000000|2022-10-14 19:00:00|183350|183260|183403.3|183273.3|183449.2|183359.2|183203.2|183073.2|5944
1665777600000|2022-10-14 20:00:00|183398.4|183268.4|183671.4|183541.4|183876|183763.6|183355.5|183225.5|2478
1665950400000|2022-10-16 20:00:00|182505|182108|182465.8|182068.8|182505|182108|182435.2|182038.2|8
1665954000000|2022-10-16 21:00:00|182440.8|182093.8|183055.5|182713.5|183159.6|182817.6|182440.8|182093.8|962
1665957600000|2022-10-16 22:00:00|183086.8|182744.8|182844.1|182502.1|183229.3|182887.3|182670.9|182328.9|1177
1665961200000|2022-10-16 23:00:00|182797.1|182455.1|182765.2|182635.2|183179.7|182959.8|182690.2|182400.4|5524
1665964800000|2022-10-17 00:00:00|182764.4|182634.4|183003.3|182772.6|183113.8|182964.7|182601.6|182440.8|7767
1665968400000|2022-10-17 01:00:00|182976.9|182750|182878.5|182748.5|183068.1|182889|182780.5|182614|6896
1665972000000|2022-10-17 02:00:00|182867.3|182737.3|182973.7|182843.7|183089.8|182959.8|182789.7|182666.2|7365
1665975600000|2022-10-17 03:00:00|182985.7|182855.7|183004.6|182804|183042|182892.9|182886.7|182744.3|7526
1665979200000|2022-10-17 04:00:00|183008.9|182808.6|183117.4|182987.4|183325|183195|182961.4|182803.4|6461
1665982800000|2022-10-17 05:00:00|183165.4|182942.4|182523.8|182393.8|183236.4|183081.5|182503.6|182382.7|6626
1665986400000|2022-10-17 06:00:00|182525.9|182395.9|182624.1|182534.1|182837.2|182707.2|182407.6|182277.6|7365
1665990000000|2022-10-17 07:00:00|182623.8|182533.8|182030.3|181940.3|182623.8|182533.8|181839.8|181749.8|9547
1665993600000|2022-10-17 08:00:00|182036.7|181946.7|181993.7|181903.7|182377.7|182287.7|181885.8|181795.8|8788
1665997200000|2022-10-17 09:00:00|181994.6|181904.6|181421.9|181331.9|182026.8|181936.8|181416.6|181326.6|8022
1666000800000|2022-10-17 10:00:00|181421.2|181331.2|181371.5|181281.5|181627.2|181537.2|181169.5|181079.5|9073
1666004400000|2022-10-17 11:00:00|181371.9|181281.9|181359.7|181269.7|181545.4|181455.4|181319.3|181229.3|8223
1666008000000|2022-10-17 12:00:00|181359.2|181269.2|180818|180728|181586.5|181496.5|180752.8|180662.8|8730
1666011600000|2022-10-17 13:00:00|180815|180725|180635.8|180545.8|180839.6|180749.6|180375.6|180285.6|9300
1666015200000|2022-10-17 14:00:00|180636.9|180546.9|180631.8|180541.8|180717.4|180627.4|180260.5|180170.5|10018
1666018800000|2022-10-17 15:00:00|180635.9|180545.9|180097.7|180007.7|180731.3|180641.3|180071.1|179981.1|8239
1666022400000|2022-10-17 16:00:00|180094.3|180004.3|180316|180226|180343.9|180253.9|180071.7|179981.7|8140
1666026000000|2022-10-17 17:00:00|180318|180228|180377.4|180247.4|180390.8|180300.8|180182.3|180092.3|7709
1666029600000|2022-10-17 18:00:00|180378.7|180248.7|180621|180531|180667.8|180577.8|180294.1|180172.6|6320
1666033200000|2022-10-17 19:00:00|180620.4|180530.4|180789.7|180659.7|180860.3|180770.3|180586.6|180496.6|5733
1666036800000|2022-10-17 20:00:00|180791.4|180661.4|180822.2|180538.1|180830.7|180718.2|180669.3|180484.2|2579
1666040400000|2022-10-17 21:00:00|180809.5|180535.6|180826|180484|181030.2|180688.2|180801.7|180459.7|591
1666044000000|2022-10-17 22:00:00|180830|180488|180826.2|180484.2|180990.3|180648.3|180624.5|180282.5|1880
1666047600000|2022-10-17 23:00:00|180819|180513|180827|180571.9|180878.5|180616.6|180731|180484.3|1819
1666051200000|2022-10-18 00:00:00|180827.8|180571.5|180343.9|180213.9|180888.4|180658.1|180164.1|180034.1|6553
1666054800000|2022-10-18 01:00:00|180343.2|180213.2|180341.4|180121.7|180441|180274.5|180121.3|179986.9|8023
1666058400000|2022-10-18 02:00:00|180341.7|180121.5|180452.5|180322.5|180546.1|180416.1|180286.4|180107.1|7504
1666062000000|2022-10-18 03:00:00|180452.3|180322.3|180255.5|180025.6|180498.4|180337.7|180160.7|179973|6809
1666065600000|2022-10-18 04:00:00|180255.8|180024.5|179791.2|179661.2|180282.6|180085.4|179548.6|179418.6|7995
1666069200000|2022-10-18 05:00:00|179791.6|179661.6|180065.9|179935.9|180133.7|179971.6|179620.6|179490.6|9236
1666072800000|2022-10-18 06:00:00|180066.4|179936.4|180246.6|180156.6|180291.8|180195|179861.6|179731.6|9905
1666076400000|2022-10-18 07:00:00|180246.7|180156.7|179792.2|179702.2|180460.5|180364.9|179792.2|179702.2|10605
1666080000000|2022-10-18 08:00:00|179794.7|179704.7|180706.6|180616.6|180784.3|180673.1|179762.6|179672.6|9691
1666083600000|2022-10-18 09:00:00|180708|180618|181200.3|181110.3|181318.6|181228.6|180524.6|180394.6|9675
1666087200000|2022-10-18 10:00:00|181200.9|181110.9|181601.4|181511.4|181696.2|181606.2|180997.8|180907.8|7758
1666090800000|2022-10-18 11:00:00|181602.9|181512.9|181074.3|180984.3|181617.9|181527.9|180916.3|180826.3|7924
1666094400000|2022-10-18 12:00:00|181074.2|180984.2|180578|180488|181126.6|181036.6|180278.3|180188.3|8580
1666098000000|2022-10-18 13:00:00|180577.7|180487.7|180913.9|180823.9|180923.7|180825.8|180320.6|180230.6|9949
1666101600000|2022-10-18 14:00:00|180904.9|180814.9|181062.7|180972.7|181605.1|181515.1|180833.4|180743.4|10829
1666105200000|2022-10-18 15:00:00|181062.3|180972.3|181655.5|181565.5|181915.5|181825.5|181008.1|180918.1|9364
1666108800000|2022-10-18 16:00:00|181657|181567|181362.9|181272.9|181756.5|181666.5|181159.9|181033.4|9766
1666112400000|2022-10-18 17:00:00|181361.3|181271.3|181418|181328|181758.3|181651.4|181325|181235|7791
1666116000000|2022-10-18 18:00:00|181417.7|181327.7|181689.1|181559.1|181972.3|181867.3|181410.1|181299.5|6335
1666119600000|2022-10-18 19:00:00|181689.6|181559.6|181365.6|181235.6|181747.4|181623.5|181346.4|181227.3|5227
1666123200000|2022-10-18 20:00:00|181370.7|181240.7|181297|180955|181441.3|181303.9|181139.4|180896.9|2622
1666126800000|2022-10-18 21:00:00|181271.6|180929.6|181274.2|180932.2|181304.6|180978.4|181075.5|180733.5|1500
1666130400000|2022-10-18 22:00:00|181276.4|180942.2|181300.7|180958.7|181375.6|181033.6|181216.2|180874.2|1225
1666134000000|2022-10-18 23:00:00|181294.4|180952.4|180840.5|180710.5|181307.6|181059|180798.8|180651.9|4715
1666137600000|2022-10-19 00:00:00|180839.1|180709.1|180927.7|180696.8|181109.6|180923.8|180708.5|180585.5|8686
1666141200000|2022-10-19 01:00:00|180927.5|180696.3|180788.3|180658.3|181140|180950.1|180711.9|180542.6|9717
1666144800000|2022-10-19 02:00:00|180788.6|180658.6|180862.4|180732.4|180975.9|180827.4|180758.5|180584.5|8302
1666148400000|2022-10-19 03:00:00|180911.1|180702.1|181025.1|180895.1|181099.3|180913.5|180849.8|180676.8|6794
1666152000000|2022-10-19 04:00:00|181029.9|180899.9|181207.6|181077.6|181366.5|181236.5|181014.4|180822.3|7012
1666155600000|2022-10-19 05:00:00|181208|181078|181313.6|181183.6|181373|181283|181067.9|180949.2|4477
1666159200000|2022-10-19 06:00:00|181308.3|181178.3|181766|181676|181808|181710.1|181116.8|180986.8|8735
1666162800000|2022-10-19 07:00:00|181772.3|181682.3|181893.4|181551.4|182059.3|181969.3|181621.6|181482.7|9433
1666166400000|2022-10-19 08:00:00|181905.7|181563.7|181728.3|181638.3|181945.7|181732.5|181506.6|181416.6|8807
1666170000000|2022-10-19 09:00:00|181728|181638|181277|181187|181745|181655|181264.5|181174.5|7662
1666173600000|2022-10-19 10:00:00|181276.9|181186.9|182015.7|181925.7|182028.1|181937.3|181269|181179|8981
1666177200000|2022-10-19 11:00:00|182013.3|181923.3|182257.6|182167.6|182525.7|182435.7|181868.7|181778.7|9046
1666180800000|2022-10-19 12:00:00|182262.4|182172.4|182306.7|182216.7|182581.8|182491.8|182227.5|182137.5|9848
1666184400000|2022-10-19 13:00:00|182306.3|182216.3|182609.5|182519.5|182613.7|182523.7|182182|182092|9816
1666188000000|2022-10-19 14:00:00|182609.6|182519.6|182647|182557|182731.8|182641.8|182212.9|182122.9|9762
1666191600000|2022-10-19 15:00:00|182645.4|182555.4|182905.3|182815.3|182919.2|182829.2|182471|182381|8796
1666195200000|2022-10-19 16:00:00|182907.7|182817.7|183326|183236|183417.2|183327.2|182874.7|182769.9|8702
1666198800000|2022-10-19 17:00:00|183325.7|183235.7|183224.5|183134.5|183505.1|183415.1|183166.2|183076.2|8683
1666202400000|2022-10-19 18:00:00|183229.2|183139.2|183323.6|183233.6|183398.5|183308.5|183102.6|183008.7|6456
1666206000000|2022-10-19 19:00:00|183323|183233|183066.3|182976.3|183384|183272.1|183064.3|182965.7|5717
1666209600000|2022-10-19 20:00:00|183084.4|182994.4|183136.6|182794.6|183314.6|183119.7|182937|182662.8|3854
1666213200000|2022-10-19 21:00:00|183135.9|182793.9|183338.3|182996.3|183362.4|183039.4|182989.8|182647.8|1041
1666216800000|2022-10-19 22:00:00|183339.4|182997.4|183348.4|183006.4|183404.5|183072.1|183217.1|182875.1|1595
1666220400000|2022-10-19 23:00:00|183344.4|183002.4|183299.7|182981.7|183405.2|183143|183235.2|182949.9|1851
1666224000000|2022-10-20 00:00:00|183298.1|183005.8|183224.4|183094.4|183559.8|183317.1|183154.5|182928.7|6249
1666227600000|2022-10-20 01:00:00|183294.9|183053.5|183433.4|183303.4|183535.9|183405.9|183214.9|183027.6|8437
1666231200000|2022-10-20 02:00:00|183434|183304|183362.2|183232.2|183558|183382.2|183335.6|183173.8|6111
1666234800000|2022-10-20 03:00:00|183362.8|183232.8|183625.7|183495.7|183695.3|183532|183347.2|183184.6|6363
1666238400000|2022-10-20 04:00:00|183630|183500|183183.8|183053.8|183697.6|183540.1|183117.5|182936.8|6503
1666242000000|2022-10-20 05:00:00|183179.9|183049.9|183042.4|182912.4|183324.6|183156.8|182827.1|182697.1|5696
1666245600000|2022-10-20 06:00:00|183096.9|182871.6|182958.3|182868.3|183384.7|183294.7|182883|182753|7776
1666249200000|2022-10-20 07:00:00|182960.4|182870.4|183395.1|183305.1|183548.9|183458.9|182960.4|182870.4|10511
1666252800000|2022-10-20 08:00:00|183392.6|183302.6|183202.4|183112.4|183552.4|183462.4|183034.6|182944.6|8316
1666256400000|2022-10-20 09:00:00|183202.7|183112.7|183180.4|183090.4|183298.7|183208.7|182912.9|182822.9|8153
1666260000000|2022-10-20 10:00:00|183180.5|183090.5|182777.8|182687.8|183502.5|183412.5|182770.7|182680.7|7337
1666263600000|2022-10-20 11:00:00|182777.7|182687.7|182637.2|182547.2|182818.6|182728.6|182269.1|182179.1|8656
1666267200000|2022-10-20 12:00:00|182636|182546|183095.6|183005.6|183104|183014|182160.7|182070.7|10586
1666270800000|2022-10-20 13:00:00|183096.1|183006.1|182819.5|182613.6|183103.5|183013.5|182736.2|182613.6|10237
1666274400000|2022-10-20 14:00:00|182793.9|182663.9|181633.1|181543.1|182816.1|182710.6|181580.2|181490.2|9889
1666278000000|2022-10-20 15:00:00|181633.8|181543.8|182192.3|182102.3|182340.2|182241|181612.3|181522.3|8180
1666281600000|2022-10-20 16:00:00|182186.5|182096.5|182890.6|182800.6|183045.3|182955.3|182182.5|182092.5|8350
1666285200000|2022-10-20 17:00:00|182890.7|182800.7|183146.5|183056.5|183201|183111|182751.1|182661.1|7871
1666288800000|2022-10-20 18:00:00|183146.2|183056.2|183107.1|183017.1|183301.7|183211.7|183027.8|182922.9|8823
1666292400000|2022-10-20 19:00:00|183104.9|183014.9|183054.6|182964.6|183279.8|183149.8|182993|182863|6101
1666296000000|2022-10-20 20:00:00|183055.1|182965.1|183106.3|182764.3|183159.8|182974|182900.5|182558.5|2777
1666299600000|2022-10-20 21:00:00|183100.2|182758.2|183208.8|182866.8|183259.1|182917.8|183088.1|182746.1|1320
1666303200000|2022-10-20 22:00:00|183240.2|182898.2|183208.1|182866.1|183289.3|182947.3|182964.7|182622.7|1312
1666306800000|2022-10-20 23:00:00|183228.3|182886.3|183171.9|182829.9|183369.7|183113.7|183171.9|182829.9|1925
1666310400000|2022-10-21 00:00:00|183177.9|182835.9|183273.8|183143.8|183345.7|183179.6|183153|182811.3|4746
1666314000000|2022-10-21 01:00:00|183273.5|183143.5|183450.4|183320.4|183526.2|183412.3|183218|183088|8493
1666317600000|2022-10-21 02:00:00|183450.5|183320.5|183385.8|183255.8|183527.9|183347|183345.4|183232.5|6692
1666321200000|2022-10-21 03:00:00|183385.9|183255.9|183510.6|183380.6|183535.3|183405.3|183054.6|182896.5|7771
1666324800000|2022-10-21 04:00:00|183509.9|183379.9|183558.9|183428.9|183641.7|183501.9|183509.9|183379.9|6386
1666328400000|2022-10-21 05:00:00|183559.2|183429.2|183493.5|183363.5|183644.7|183534.3|183407.9|183317.9|6724
1666332000000|2022-10-21 06:00:00|183484.4|183354.4|183459|183369|183701.1|183611.1|183290|183169|6973
1666335600000|2022-10-21 07:00:00|183458.4|183368.4|183360.2|183270.2|183901.7|183811.7|182966.8|182876.8|9624
1666339200000|2022-10-21 08:00:00|183360.5|183270.5|184001.5|183911.5|184018.3|183928.3|183337.4|183247.4|9162
1666342800000|2022-10-21 09:00:00|184000.3|183910.3|183936|183846|184306.2|184216.2|183885.9|183795.9|9246
1666346400000|2022-10-21 10:00:00|183935.9|183845.9|184059.4|183969.4|184478.4|184388.4|183877|183787|8471
1666350000000|2022-10-21 11:00:00|184058.3|183968.3|184444.1|184354.1|184503.4|184413.4|183774.2|183684.2|9296
1666353600000|2022-10-21 12:00:00|184445.6|184355.6|184181.7|184051.7|185383.8|185293.5|183952.2|183822.2|10909
1666357200000|2022-10-21 13:00:00|184182.9|184052.9|182928.1|182838.1|184331.1|184218.6|182919.5|182829.5|13252
1666360800000|2022-10-21 14:00:00|182928.7|182838.7|182464|182374|183194.8|183104.8|182101.8|182011.8|11901
1666364400000|2022-10-21 15:00:00|182463.1|182373.1|181324.9|181194.9|182688.9|182598.9|181277.9|181154.7|12373
1666368000000|2022-10-21 16:00:00|181308.5|181178.5|181384.9|181254.9|182043.2|181913.2|180972.9|180882.9|11872
1666371600000|2022-10-21 17:00:00|181384.7|181254.7|181432|181302|181606.4|181476.4|181094.5|180964.5|8705
1666375200000|2022-10-21 18:00:00|181429|181299|181494.5|181364.5|181498.7|181368.7|181204.1|181074.1|1450
1666555200000|2022-10-23 20:00:00|181076|180684|180870|180473|181076|180684|180868.4|180471.4|10
1666558800000|2022-10-23 21:00:00|180908.5|180511.5|180883.3|180541.3|180930.7|180588.7|180765.2|180423.2|267
1666562400000|2022-10-23 22:00:00|180877.6|180535.6|180854.3|180512.3|180934.8|180592.8|180628.5|180286.5|2994
1666566000000|2022-10-23 23:00:00|180839.1|180497.1|180844.8|180617.8|181018.5|180763.1|180537.6|180310.5|5760
1666569600000|2022-10-24 00:00:00|180849.7|180614.2|181462.9|181231.8|181559|181346.7|180741.5|180486.3|8893
1666573200000|2022-10-24 01:00:00|181462.6|181231.5|181702.3|181466.8|181934.2|181717.8|181427.4|181185.2|9998
1666576800000|2022-10-24 02:00:00|181702.6|181465.8|181773.6|181643.6|181964.4|181805.1|181681.2|181452.8|9056
1666580400000|2022-10-24 03:00:00|181774|181644|181918|181788|182194.7|182019.4|181738.9|181608.9|8629
1666584000000|2022-10-24 04:00:00|181917|181787|181528.7|181398.7|182023|181805.5|181510.2|181337|7030
1666587600000|2022-10-24 05:00:00|181529.2|181399.2|181778|181648|181958.2|181828.2|181514.6|181373.4|5609
1666591200000|2022-10-24 06:00:00|181783.2|181653.2|181857.7|181727.7|182099.3|181969.3|181333.2|181203.2|10927
1666594800000|2022-10-24 07:00:00|181865.4|181735.4|182572.4|182482.4|182746.8|182656.8|181661.9|181531.9|10454
1666598400000|2022-10-24 08:00:00|182569.2|182479.2|183160.1|183070.1|183569.7|183479.7|182503.1|182413.1|10512
1666602000000|2022-10-24 09:00:00|183161|183071|183460.9|183370.9|183921|183831|183161|183071|9648
1666605600000|2022-10-24 10:00:00|183456.6|183366.6|183469.4|183379.4|183647.3|183557.3|183222.7|183132.7|9306
1666609200000|2022-10-24 11:00:00|183474.3|183384.3|183248.5|183158.5|183687.8|183597.8|182939.3|182819.1|10077
1666612800000|2022-10-24 12:00:00|183255.7|183165.7|183713.8|183623.8|184005.2|183915.2|183177.9|183087.9|10156
1666616400000|2022-10-24 13:00:00|183716.8|183626.8|183604.8|183514.8|184204.5|184114.5|183337.7|183247.7|11410
1666620000000|2022-10-24 14:00:00|183605.3|183515.3|184317|184227|184596.7|184506.7|183583.2|183493.2|12192
1666623600000|2022-10-24 15:00:00|184319.8|184229.8|184107.5|184017.5|184515.7|184425.7|184045.8|183955.8|9749
1666627200000|2022-10-24 16:00:00|184106.1|184016.1|184452|184362|184515.6|184425.6|184064.7|183974.7|9748
1666630800000|2022-10-24 17:00:00|184452.5|184362.5|184538.7|184448.7|184617.2|184527.2|184219.8|184089.8|6209
1666634400000|2022-10-24 18:00:00|184537|184447|184342.5|184212.5|184739.2|184609.2|184327.8|184197.8|6551
1666638000000|2022-10-24 19:00:00|184369.2|184239.2|184156.8|184066.8|184369.2|184239.2|183994.7|183884.9|6002
1666641600000|2022-10-24 20:00:00|184155.5|184065.5|184235.1|183893.1|184371.1|184098.6|183913.3|183760.8|5156
1666645200000|2022-10-24 21:00:00|184221.8|183879.8|184308.4|183966.4|184426.4|184084.4|184221.4|183879.4|766
1666648800000|2022-10-24 22:00:00|184295.1|183953.1|184337.6|183995.6|184471.2|184129.2|184240.1|183898.1|1807
1666652400000|2022-10-24 23:00:00|184350.8|184008.8|184242.8|183900.8|184387.6|184045.6|184177.6|183835.6|1572
1666656000000|2022-10-25 00:00:00|184394.9|184052.9|183791.3|183661.3|184459.4|184117.4|183773.2|183610.9|6464
1666659600000|2022-10-25 01:00:00|183791.5|183661.5|184117.4|183894.2|184401|184103.4|183783.2|183594.8|10198
1666663200000|2022-10-25 02:00:00|184117.3|183893.6|184170.1|184040.1|184493.8|184310.6|184070.2|183865.7|8205
1666666800000|2022-10-25 03:00:00|184156.3|184026.3|183925.6|183795.6|184271.1|184107.3|183849.1|183689.4|5292
1666670400000|2022-10-25 04:00:00|183927.4|183797.4|184241.4|184111.4|184360.3|184175|183858.2|183728.2|6439
1666674000000|2022-10-25 05:00:00|184247.7|184117.7|184483.7|184353.7|184669.8|184497.2|184172.6|184042.6|6573
1666677600000|2022-10-25 06:00:00|184517|184316.6|184304.8|184214.8|184602.7|184472.7|184199.8|184069.8|8907
1666681200000|2022-10-25 07:00:00|184304.2|184214.2|184728.9|184638.9|184932|184842|184287.6|184197.6|9349
1666684800000|2022-10-25 08:00:00|184727.7|184637.7|184493.6|184403.6|184730.7|184640.7|184357.8|184267.8|8355
1666688400000|2022-10-25 09:00:00|184493.5|184403.5|184836.2|184746.2|184874.8|184784.8|184372.2|184282.2|7123
1666692000000|2022-10-25 10:00:00|184836.9|184746.9|184953.3|184863.3|185020.3|184930.3|184677.3|184587.3|7519
1666695600000|2022-10-25 11:00:00|184952.2|184862.2|184721.3|184631.3|185071.3|184981.3|184692.8|184602.8|7161
1666699200000|2022-10-25 12:00:00|184719.1|184629.1|184680.5|184590.5|185070.8|184980.8|184673.6|184583.6|8053
1666702800000|2022-10-25 13:00:00|184680.2|184590.2|182574.9|182359.4|184680.2|184590.2|182421|182330.9|11543
1666706400000|2022-10-25 14:00:00|182574.6|182359.8|182164.8|182074.8|182976.4|182867.7|181982.9|181892.9|11273
1666710000000|2022-10-25 15:00:00|182163.8|182073.8|182245.6|182115.6|182258.6|182168.4|181960|181870|7993
1666713600000|2022-10-25 16:00:00|182245.9|182115.9|182240.8|182110.8|182480.6|182350.6|182151.3|182050.2|7058
1666717200000|2022-10-25 17:00:00|182243.5|182113.5|182045.3|181955.3|182365|182237.6|182032.1|181942.1|7038
1666720800000|2022-10-25 18:00:00|182045.9|181955.9|182093.9|182003.9|182173|182083|181943.5|181847.1|5692
1666724400000|2022-10-25 19:00:00|182098|182008|181959.2|181869.2|182150.2|182038.6|181938.5|181829.5|4621
1666728000000|2022-10-25 20:00:00|181959.3|181869.3|182157.8|181925.8|182185.6|181998.7|181939.4|181839|3030
1666731600000|2022-10-25 21:00:00|182155.3|181930.4|182167.2|181924.1|182220.1|182002.6|182080.4|181801.5|730
1666735200000|2022-10-25 22:00:00|182166.9|181923.6|182379.6|182037.6|182418.1|182096|182164.2|181840.9|2101
1666738800000|2022-10-25 23:00:00|182379.1|182037.1|182209.9|181995.1|182408.2|182170|182157.8|181957.3|3744
1666742400000|2022-10-26 00:00:00|182209.5|181995.4|182424|182266|182552.2|182422.2|182085.1|181953|5136
1666746000000|2022-10-26 01:00:00|182433|182303|182384.3|182254.3|182610.4|182450.1|182236.2|182069|10499
1666749600000|2022-10-26 02:00:00|182384|182254|182194.2|181944|182405.1|182262.2|181983.4|181825|9985
1666753200000|2022-10-26 03:00:00|182192.1|181944.1|181985.4|181855.4|182287.1|182004|181958.9|181755|8231
1666756800000|2022-10-26 04:00:00|182007|181833.6|182102|181945|182182.9|181974|181966.8|181747.5|6296
1666760400000|2022-10-26 05:00:00|182100.1|181934.5|181988.9|181858.9|182275|182072.3|181918.3|181777|9219
1666764000000|2022-10-26 06:00:00|182007.5|181877.5|181414.5|181284.5|182046.5|181916.5|181241|181111|9626
1666767600000|2022-10-26 07:00:00|181415.7|181285.7|180708.5|180618.5|181592.6|181462.6|180668.1|180578.1|11378
1666771200000|2022-10-26 08:00:00|180709|180619|179928.4|179838.4|180721.2|180631.2|179881.4|179791.4|10327
1666774800000|2022-10-26 09:00:00|179928.5|179838.5|180824.9|180734.9|180909.8|180819.8|179873.9|179783.9|10178
1666778400000|2022-10-26 10:00:00|180825.2|180735.2|180299.3|180209.3|180869.1|180779.1|180243|180153|9334
1666782000000|2022-10-26 11:00:00|180299.1|180209.1|180096.8|180006.8|180302.8|180212.8|179614.5|179524.5|8714
1666785600000|2022-10-26 12:00:00|180098.3|180008.3|180557.8|180467.8|180808.9|180718.9|179721.2|179631.2|9790
1666789200000|2022-10-26 13:00:00|180563.8|180473.8|180646.5|180516.5|181050.3|180960.3|180220.5|180110.8|10565
1666792800000|2022-10-26 14:00:00|180650.6|180520.6|179814.5|179724.5|180651.8|180521.8|179670.9|179580.9|12022
1666796400000|2022-10-26 15:00:00|179811|179721|179519.1|179429.1|179820.7|179730.7|179177.4|179087.4|8748
1666800000000|2022-10-26 16:00:00|179519|179429|179579.2|179489.2|179682.9|179552.9|179299.2|179206.5|8904
1666803600000|2022-10-26 17:00:00|179579.3|179489.3|179460.9|179370.9|179757.5|179658.8|179431.2|179341.2|8730
1666807200000|2022-10-26 18:00:00|179470.3|179380.3|179253|179123|179533|179403|179078.4|178988.4|8214
1666810800000|2022-10-26 19:00:00|179250.9|179120.9|179439.1|179309.1|179525.9|179395.9|179229.3|179099.3|5531
1666814400000|2022-10-26 20:00:00|179442.5|179312.5|179447.8|179105.8|179585|179417.4|179244|179055.9|4956
1666818000000|2022-10-26 21:00:00|179458.1|179116.1|179489.5|179147.5|179559|179217|179350.3|179008.3|1049
1666821600000|2022-10-26 22:00:00|179449.8|179107.8|179471.2|179129.2|179516.3|179174.3|179396.7|179054.7|1405
1666825200000|2022-10-26 23:00:00|179471.4|179129.4|179433.3|179091.3|179513.2|179183|179387.1|179045.1|2143
1666828800000|2022-10-27 00:00:00|179430.8|179088.8|179875|179622.5|179900.4|179641.9|179112.8|178908|8102
1666832400000|2022-10-27 01:00:00|179868.6|179624.8|179447.2|179245.9|179897.7|179691.5|179286.2|179116.5|10489
1666836000000|2022-10-27 02:00:00|179405.8|179275.8|179522.2|179309.5|180028.1|179896.2|179405.8|179216.1|9706
1666839600000|2022-10-27 03:00:00|179521.8|179305.4|179486|179356|179760.8|179630.8|179399.2|179215.2|8060
1666843200000|2022-10-27 04:00:00|179486.6|179356.6|179521.9|179300.2|179750.7|179520.3|179418.3|179183.7|4788
1666846800000|2022-10-27 05:00:00|179529.2|179317.3|179124|178994|179703.1|179524.2|178945.2|178815.2|8380
1666850400000|2022-10-27 06:00:00|179121.6|178991.6|179801.2|179711.2|179815.3|179725.3|178998.5|178868.5|7696
1666854000000|2022-10-27 07:00:00|179802.5|179712.5|179947.4|179857.4|180221.1|180131.1|179297.6|179207.6|9465
1666857600000|2022-10-27 08:00:00|179947.3|179857.3|180183.5|180093.5|180222.9|180132.9|179594.1|179504.1|9517
1666861200000|2022-10-27 09:00:00|180183.6|180093.6|180899.7|180809.7|181060.1|180970.1|180141|180051|9124
1666864800000|2022-10-27 10:00:00|180899.8|180809.8|180905.4|180815.4|180956.8|180866.8|180581.9|180491.9|8151
1666868400000|2022-10-27 11:00:00|180906.4|180816.4|180711.6|180621.6|181038.8|180948.8|180520.6|180430.6|9178
1666872000000|2022-10-27 12:00:00|180706.7|180616.7|180223.1|180093.1|180991|180895.5|179997.2|179879.2|12257
1666875600000|2022-10-27 13:00:00|180219|180089|179942.7|179852.7|180502.1|180372.1|179643.2|179553.2|12431
1666879200000|2022-10-27 14:00:00|179943.5|179853.5|179119|179029|179973.8|179883.8|178860.6|178770.6|11196
1666882800000|2022-10-27 15:00:00|179118.9|179028.9|179256.8|179166.8|179324.3|179234.3|178826.2|178736.2|10398
1666886400000|2022-10-27 16:00:00|179257.4|179167.4|179484.8|179354.8|179595.8|179505.8|179047.7|178917.7|8377
1666890000000|2022-10-27 17:00:00|179481.5|179351.5|179376.1|179286.1|179520|179390|179122.9|178992.9|8814
1666893600000|2022-10-27 18:00:00|179374.9|179284.9|179692.1|179602.1|179701.5|179611.5|179318.2|179196.8|9343
1666897200000|2022-10-27 19:00:00|179697.8|179607.8|179642|179512|179738.4|179648.4|179546.7|179438.2|6824
1666900800000|2022-10-27 20:00:00|179619.5|179529.5|179976.2|179634.2|180269.2|179968.3|179619|179495.7|8409
1666904400000|2022-10-27 21:00:00|180043.7|179701.7|179988.6|179646.6|180388.7|180046.7|179943.7|179601.7|835
1666908000000|2022-10-27 22:00:00|180024.3|179682.3|180039.3|179697.3|180212|179870|179856.9|179514.9|1419
1666911600000|2022-10-27 23:00:00|180039.2|179697.2|180078.6|179736.6|180230.2|179888.2|179959.6|179617.6|1916
1666915200000|2022-10-28 00:00:00|180099.3|179757.3|180186.2|179861|180269.4|180008.6|179942.5|179655.6|6652
1666918800000|2022-10-28 01:00:00|180185.6|179857.2|179328.9|179198.9|180255.6|179946.9|179301.7|179149.9|10769
1666922400000|2022-10-28 02:00:00|179331|179201|179569|179342.8|179782.2|179493.9|179323|179152.2|11949
1666926000000|2022-10-28 03:00:00|179570.9|179342.4|179306.3|179176.3|179873.9|179545.5|179305.2|179175.2|10696
1666929600000|2022-10-28 04:00:00|179308.9|179178.9|179573.2|179443.2|179667.8|179492.1|179160.8|178985.9|8746
1666933200000|2022-10-28 05:00:00|179573.6|179443.6|180017.6|179887.6|180175.6|179995.3|179529.7|179417.7|8553
1666936800000|2022-10-28 06:00:00|180065.9|179858.6|180240.7|180110.7|180430.3|180276.1|179873.9|179743.9|9037
1666940400000|2022-10-28 07:00:00|180240.3|180110.3|180885.9|180795.9|180894.6|180804.6|180210.8|180080.8|9699
1666944000000|2022-10-28 08:00:00|180886|180796|181175.4|181085.4|181366|181276|180729.8|180639.8|10279
1666947600000|2022-10-28 09:00:00|181172.4|181082.4|181493.2|181403.2|181774.5|181684.5|181142.1|181052.1|9082
1666951200000|2022-10-28 10:00:00|181493|181403|181659.8|181569.8|181765.2|181671.8|181451.2|181361.2|8662
1666954800000|2022-10-28 11:00:00|181657.5|181567.5|181250.5|181120.5|181829.7|181739.7|180957.2|180867.2|8941
1666958400000|2022-10-28 12:00:00|181254.6|181124.6|181144|181014|181920.3|181578.3|180620.1|180490.1|11803
1666962000000|2022-10-28 13:00:00|181121.8|181031.8|180953|180646.4|181136.2|181031.8|180522.8|180422.2|12398
1666965600000|2022-10-28 14:00:00|180939.8|180637.7|181260.3|181170.3|181415.8|181302.6|180683.5|180585.9|12399
1666969200000|2022-10-28 15:00:00|181244.1|181154.1|181848.8|181718.8|181883.8|181762.4|181151.2|181061.2|8216
1666972800000|2022-10-28 16:00:00|181848.2|181718.2|181697.8|181567.8|181852.3|181761.1|181584.6|181494.6|5836
1666976400000|2022-10-28 17:00:00|181693.6|181563.6|181744.4|181654.4|181803.4|181673.4|181559|181469|5244
1666980000000|2022-10-28 18:00:00|181744|181654|181893.7|181763.7|181928.6|181818.5|181685.1|181555.1|6291
1666983600000|2022-10-28 19:00:00|181893.6|181763.6|181652|181522|181978.8|181848.8|181622.6|181511.4|6989
1666987200000|2022-10-28 20:00:00|181649.7|181519.7|181448.4|181318.4|181670.1|181545|181196|180854|2762
1667163600000|2022-10-30 21:00:00|181704.2|181307.2|181707.9|181310.9|181774.5|181377.5|181685|181288|43
1667167200000|2022-10-30 22:00:00|181700.9|181303.9|181421|181079|181804.2|181462.2|181289.6|180947.6|439
1667170800000|2022-10-30 23:00:00|181350.6|181008.6|181710|181368|181767.5|181425.5|181280.8|180938.8|2163
1667174400000|2022-10-31 00:00:00|181700.8|181358.8|181844.2|181714.2|181940.6|181719.8|181464.3|181122.3|5333
1667178000000|2022-10-31 01:00:00|181892.4|181681|182076.3|181946.3|182323.8|182152.6|181788.2|181620.6|7654
1667181600000|2022-10-31 02:00:00|182067.9|181937.9|182158.7|181957.4|182247|182063|182051.2|181882.3|7093
1667185200000|2022-10-31 03:00:00|182121.4|181991.4|181893.3|181763.3|182169.1|182008.1|181864.4|181589.7|3509
1667188800000|2022-10-31 04:00:00|181892.1|181762.1|182052.9|181922.9|182070|181940|181892.1|181762.1|2973
1667192400000|2022-10-31 05:00:00|182053.7|181923.7|182217.2|182087.2|182268.1|182138.1|181998.5|181868.5|5913
1667196000000|2022-10-31 06:00:00|182226.2|182096.2|182473.2|182383.2|182500.2|182410.2|182119|182020.7|6660
1667199600000|2022-10-31 07:00:00|182475.3|182385.3|182123.1|182033.1|182588.8|182482.1|181879.1|181789.1|7430
1667203200000|2022-10-31 08:00:00|182122.9|182032.9|183024.6|182934.6|183328.5|183238.5|182092.2|182002.2|8844
1667206800000|2022-10-31 09:00:00|183023.9|182933.9|182862|182772|183036.9|182946.9|182614.9|182524.9|7615
1667210400000|2022-10-31 10:00:00|182866|182776|183375.2|183285.2|183523.9|183433.9|182866|182776|7113
1667214000000|2022-10-31 11:00:00|183374.6|183284.6|183866.6|183776.6|184024.1|183934.1|183317.7|183227.7|8007
1667217600000|2022-10-31 12:00:00|183872.2|183782.2|183656.2|183566.2|183952.8|183862.8|183475.3|183385.3|7982
1667221200000|2022-10-31 13:00:00|183654.8|183564.8|183712.3|183622.3|183851.4|183761.4|183265.5|183175.5|9187
1667224800000|2022-10-31 14:00:00|183711.9|183621.9|183616|183526|183717.8|183627.8|183310.2|183220.2|9777
1667228400000|2022-10-31 15:00:00|183618.2|183528.2|183852.4|183762.4|183899.3|183809.3|183239.9|183142.3|8586
1667232000000|2022-10-31 16:00:00|183853.9|183763.9|183654.2|183564.2|183948.4|183858.4|183412.6|183322.6|6844
1667235600000|2022-10-31 17:00:00|183653.9|183563.9|183712.2|183622.2|183831.5|183735.1|183591.3|183495.6|8347
1667239200000|2022-10-31 18:00:00|183711.5|183621.5|183671.6|183541.6|183755.2|183657.5|183479.5|183389.5|6752
1667242800000|2022-10-31 19:00:00|183671|183541|183723.4|183593.4|183846|183716|183620.8|183515.6|7585
1667246400000|2022-10-31 20:00:00|183718.8|183588.8|183738.2|183396.2|183805.1|183619.6|183534.4|183377.3|5468
1667250000000|2022-10-31 21:00:00|183735.1|183393.1|183762|183420|183832.8|183560.6|183586.9|183244.9|648
1667253600000|2022-10-31 22:00:00|183680.5|183338.5|183477.6|183135.6|183845.8|183503.8|183359.3|183017.3|1577
1667257200000|2022-10-31 23:00:00|183476.4|183134.4|183578.4|183358.1|183621.2|183410|183429.1|183123.4|1993
1667260800000|2022-11-01 00:00:00|183571.3|183328.7|183497.8|183367.8|183611|183449.3|183494.4|183272.4|2218
1667264400000|2022-11-01 01:00:00|183497.9|183367.9|183298.4|183168.4|183723.4|183593.4|183250.4|183120.4|8923
1667268000000|2022-11-01 02:00:00|183297.8|183167.8|182982.8|182852.8|183353.1|183219.8|182962.2|182787.2|7487
1667271600000|2022-11-01 03:00:00|182982.7|182852.7|182987.1|182857.1|183322|183124.6|182974.2|182805.4|7818
1667275200000|2022-11-01 04:00:00|182993.3|182863.3|183035|182905|183213.2|183049.9|182955.7|182810.4|7246
1667278800000|2022-11-01 05:00:00|183035.5|182905.5|182676|182546|183089.5|182959.5|182611.7|182408.7|8266
1667282400000|2022-11-01 06:00:00|182673.5|182543.5|181948.3|181818.3|182689.7|182583|181902.9|181772.9|6799
1667286000000|2022-11-01 07:00:00|181952.9|181822.9|182146.5|182016.5|182855.8|182725.8|181952.9|181822.9|8848
1667289600000|2022-11-01 08:00:00|182151.6|182021.6|181732.3|181642.3|182153.1|182023.1|181348.4|181256.8|9433
1667293200000|2022-11-01 09:00:00|181729.8|181639.8|181674.6|181584.6|182124.1|182034.1|181664.6|181574.6|8072
1667296800000|2022-11-01 10:00:00|181674.7|181584.7|181496.5|181406.5|181706.8|181616.8|181312.7|181222.7|8670
1667300400000|2022-11-01 11:00:00|181501.4|181411.4|181287.6|181197.6|181795.3|181705.3|181262.3|181172.3|7658
1667304000000|2022-11-01 12:00:00|181288.2|181198.2|180767.3|180677.3|181410|181320|180719.1|180629.1|8681
1667307600000|2022-11-01 13:00:00|180766.7|180676.7|181485.3|181227.1|181485.3|181343|180663.2|180573.2|9368
1667311200000|2022-11-01 14:00:00|181460.1|181234.7|182712.2|182622.2|182822.8|182731.1|181454.7|181180|11675
1667314800000|2022-11-01 15:00:00|182709.5|182619.5|182535.5|182445.5|182850.6|182760.6|182191.2|182101.2|10662
1667318400000|2022-11-01 16:00:00|182532.7|182442.7|182506.6|182376.6|182816.5|182686.5|181786.8|181594|9906
1667322000000|2022-11-01 17:00:00|182504.2|182374.2|181946.8|181816.8|182533.1|182403.1|181941.5|181811.5|7841
1667325600000|2022-11-01 18:00:00|181947.3|181817.3|181685.7|181555.7|182023|181893|181648.5|181518.5|6433
1667329200000|2022-11-01 19:00:00|181685.1|181555.1|181907.8|181777.8|181960.7|181830.7|181678.2|181548.2|6679
1667332800000|2022-11-01 20:00:00|181901|181771|181908.2|181778.2|182451.6|182109.6|181693|181351|6780
1667336400000|2022-11-01 21:00:00|182082|181740|182240|181898|182285.6|181943.6|181898|181740|496
1667340000000|2022-11-01 22:00:00|182245.1|181903.1|182358.2|182016.2|182402.9|182060.9|182100.5|181758.5|115
1667343600000|2022-11-01 23:00:00|182324.3|181982.3|182251|181909|182324.3|181982.3|182096.1|181754.1|61
1667347200000|2022-11-02 00:00:00|182139.3|181797.3|181875.3|181569.4|182242.7|181900.7|181816|181525.5|3592
1667350800000|2022-11-02 01:00:00|181875.5|181569.8|181234.9|181104.9|181877|181641.9|181159.6|180980.6|5181
1667354400000|2022-11-02 02:00:00|181235.3|181105.3|181155.5|181025.5|181599|181392.8|181060.6|180907.6|8209
1667358000000|2022-11-02 03:00:00|181157|181027|181229.5|180942.7|181244.8|181082.6|181041|180877|5591
1667361600000|2022-11-02 04:00:00|181186.6|180972.2|181321.6|181191.6|181411.5|181281.5|181145.7|180970.3|4145
1667365200000|2022-11-02 05:00:00|181321.5|181191.5|181319.6|181189.6|181418.9|181288.9|181185.1|181055.1|6765
1667368800000|2022-11-02 06:00:00|181317.6|181187.6|181544.7|181414.7|181699.3|181569.3|181291.5|181161.5|5863
1667372400000|2022-11-02 07:00:00|181545.1|181415.1|181625|181535|182058.3|181928.3|181445.7|181315.7|9266
1667376000000|2022-11-02 08:00:00|181625.6|181535.6|181264.2|181174.2|181668.4|181578.4|181163.8|181073.8|9397
1667379600000|2022-11-02 09:00:00|181264.4|181174.4|181217.9|181127.9|181388.2|181284.5|181111.1|181021.1|8766
1667383200000|2022-11-02 10:00:00|181218.1|181128.1|181620.1|181530.1|181695.1|181605.1|181137.6|181047.6|7360
1667386800000|2022-11-02 11:00:00|181619.2|181529.2|181258.9|181168.9|181655.6|181565.6|181184.8|181094.8|7404
1667390400000|2022-11-02 12:00:00|181258.3|181168.3|181404.7|181314.7|181678.5|181543.2|181023.5|180933.5|10259
1667394000000|2022-11-02 13:00:00|181407|181317|181759.2|181669.2|181813.3|181723.3|181154.6|181064.6|10187
1667397600000|2022-11-02 14:00:00|181759.3|181669.3|181814.7|181724.7|182020.6|181930.6|181671.5|181581.5|9084
1667401200000|2022-11-02 15:00:00|181815.1|181725.1|182009.9|181919.9|182322.3|182232.3|181779.3|181689.3|8254
1667404800000|2022-11-02 16:00:00|182007.6|181917.6|182096.6|182006.6|182354.4|182264.4|182004.3|181914.3|7143
1667408400000|2022-11-02 17:00:00|182096.1|182006.1|182221.5|181879.5|182267.7|182073|181671.7|181541.7|6322
1667412000000|2022-11-02 18:00:00|182149|181807|181854.6|181611.9|182317.9|182101.8|179918.5|179733.5|9456
1667415600000|2022-11-02 19:00:00|181861.2|181612.5|182770.4|182640.4|182896.5|182766.5|181290.2|181122.1|11407
1667419200000|2022-11-02 20:00:00|182778.3|182648.3|182769.9|182427.9|182895.7|182783.3|182665|182427.9|6223
1667422800000|2022-11-02 21:00:00|182761|182419|182702.8|182360.8|182761|182419|182500.1|182181.4|1751
1667426400000|2022-11-02 22:00:00|182697|182355|182895|182553|183023.5|182681.5|182696|182354|1468
1667430000000|2022-11-02 23:00:00|182895.5|182553.5|182910|182568|182954.3|182633|182843|182513.4|1854
1667433600000|2022-11-03 00:00:00|182904.7|182562.7|182842.7|182571|182964|182683.2|182706.7|182364.7|7082
1667437200000|2022-11-03 01:00:00|182838.8|182571.8|182548.8|182418.8|182877.1|182654|182151.5|181991.3|8388
1667440800000|2022-11-03 02:00:00|182548.7|182418.7|182584.9|182454.9|182664.9|182501|182349.7|182175.8|7631
1667444400000|2022-11-03 03:00:00|182585.5|182455.5|182464.1|182334.1|182697.6|182460.5|182453.4|182243.1|4315
1667448000000|2022-11-03 04:00:00|182464.7|182334.7|182308.9|182178.9|182516.5|182337.8|182296.7|182162.2|3664
1667451600000|2022-11-03 05:00:00|182308.8|182178.8|182277.2|182147.2|182386.5|182188.3|182249|182087.4|4481
1667455200000|2022-11-03 06:00:00|182276.6|182146.6|182995.5|182865.5|183248.3|183071.2|182247.6|182131|7156
1667458800000|2022-11-03 07:00:00|182995.7|182865.7|183377.1|183287.1|183903.7|183813.7|182870|182740|10272
1667462400000|2022-11-03 08:00:00|183364.5|183274.5|183685|183595|183848.4|183758.4|183255|183155.2|11300
1667466000000|2022-11-03 09:00:00|183683.2|183593.2|184060.5|183970.5|184431.9|184341.9|183545.7|183455.7|9359
1667469600000|2022-11-03 10:00:00|184057.4|183967.4|184259|184169|184635.3|184545.3|183848.1|183758.1|8941
1667473200000|2022-11-03 11:00:00|184259.5|184169.5|184910.7|184780.7|185016.1|184926.1|184257.8|184167.8|8963
1667476800000|2022-11-03 12:00:00|184902|184772|184972.8|184882.8|185062.8|184972.8|184426.6|184336.6|11070
1667480400000|2022-11-03 13:00:00|184967.7|184877.7|184816.3|184474.3|185316.7|185226.7|184501.4|184411.4|11574
1667484000000|2022-11-03 14:00:00|184826.1|184490.3|183684.5|183594.5|184886.3|184756.3|183480.9|183390.9|11973
1667487600000|2022-11-03 15:00:00|183683.1|183593.1|184138.6|184048.6|184199.3|184109.3|183488.5|183398.5|10124
1667491200000|2022-11-03 16:00:00|184139.4|184049.4|184133.4|184003.4|184431.8|184331|183877.2|183787.2|9105
1667494800000|2022-11-03 17:00:00|184132.8|184002.8|184063.7|183973.7|184258.4|184128.4|184008|183878|8039
1667498400000|2022-11-03 18:00:00|184063.4|183973.4|184126.7|183996.7|184200.5|184070.8|183890.1|183799.7|6830
1667502000000|2022-11-03 19:00:00|184125.4|183995.4|184004.6|183914.6|184143.1|184013.1|183891|183777.1|5694
1667505600000|2022-11-03 20:00:00|184002.8|183912.8|184253|183911|184310.6|183999.8|183979.4|183812.3|4707
1667509200000|2022-11-03 21:00:00|184244.7|183917.2|184322|183980|184440.9|184098.9|184178|183836|1320
1667512800000|2022-11-03 22:00:00|184299.3|183957.3|184252.3|183910.3|184408.5|184066.5|184132.7|183790.7|1596
1667516400000|2022-11-03 23:00:00|184248.8|183906.8|184208.1|183981.5|184319.2|184033.7|184137.5|183808.8|3071
1667520000000|2022-11-04 00:00:00|184221.4|183975.4|183993.9|183863.9|184240.2|184015.1|183928.6|183752.2|8507
1667523600000|2022-11-04 01:00:00|183993|183863|183793.7|183663.7|184144.1|183970.3|183738.4|183647.8|8459
1667527200000|2022-11-04 02:00:00|183793.9|183663.9|183624|183417.2|183830.3|183700.3|183562.7|183399.5|5403
1667530800000|2022-11-04 03:00:00|183625.1|183418.5|183489.4|183359.4|183650.1|183492|183313.4|183183.4|5136
1667534400000|2022-11-04 04:00:00|183489.2|183359.2|183041.9|182820.1|183650.1|183476.5|183003.5|182808.4|7643
1667538000000|2022-11-04 05:00:00|183045.5|182820.7|183420|183165.4|183534.9|183311.3|182818.9|182608.5|7524
1667541600000|2022-11-04 06:00:00|183420.1|183166.5|182962.9|182832.9|183429.1|183246.7|182717.6|182551.5|9340
1667545200000|2022-11-04 07:00:00|182959.4|182829.4|183194|183104|183425.1|183311|182723.3|182579.2|10201
1667548800000|2022-11-04 08:00:00|183191.2|183101.2|182701|182611|183196.5|183106.5|182607.8|182510.5|10564
1667552400000|2022-11-04 09:00:00|182698.3|182608.3|182405.5|182315.5|182849.7|182759.7|182311.6|182221.6|9559
1667556000000|2022-11-04 10:00:00|182403.7|182313.7|182238.6|182148.6|182557.3|182467.3|182088.7|181998.7|7295
1667559600000|2022-11-04 11:00:00|182239|182149|181597.1|181507.1|182313|182223|181494.8|181404.8|9647
1667563200000|2022-11-04 12:00:00|181584.8|181494.8|180528.3|180438.3|183115.2|182773.2|180487.3|180374|9980
1667566800000|2022-11-04 13:00:00|180560.6|180430.6|180623.4|180533.4|181370.3|181240.3|180234.3|180104.3|9891
1667570400000|2022-11-04 14:00:00|180625|180535|179693.5|179603.5|180696.7|180590.1|179545.2|179455.2|11312
1667574000000|2022-11-04 15:00:00|179692.6|179602.6|179915.4|179825.4|180420.9|180307.2|179663.2|179573.2|10747
1667577600000|2022-11-04 16:00:00|179916.2|179826.2|179616.9|179486.9|180135.3|180005.3|179527.1|179437.1|10682
1667581200000|2022-11-04 17:00:00|179613.5|179483.5|179476.3|179386.3|179698.3|179601.1|179413.2|179323.2|9240
1667584800000|2022-11-04 18:00:00|179475.9|179385.9|179147.3|179057.3|179677.3|179547.3|179109|179019|8509
1667588400000|2022-11-04 19:00:00|179146.4|179056.4|178988.1|178858.1|179314.4|179184.4|178943|178832.9|8808
1667592000000|2022-11-04 20:00:00|178992.1|178862.1|179230|178888|179715|179373|178891.3|178699.8|4981
1667163600000|2022-10-30 21:00:00|181704.2|181307.2|181707.9|181310.9|181774.5|181377.5|181685|181288|43
1667167200000|2022-10-30 22:00:00|181700.9|181303.9|181421|181079|181804.2|181462.2|181289.6|180947.6|439
1667170800000|2022-10-30 23:00:00|181350.6|181008.6|181710|181368|181767.5|181425.5|181280.8|180938.8|2163
1667174400000|2022-10-31 00:00:00|181700.8|181358.8|181844.2|181714.2|181940.6|181719.8|181464.3|181122.3|5333
1667178000000|2022-10-31 01:00:00|181892.4|181681|182076.3|181946.3|182323.8|182152.6|181788.2|181620.6|7654
1667181600000|2022-10-31 02:00:00|182067.9|181937.9|182158.7|181957.4|182247|182063|182051.2|181882.3|7093
1667185200000|2022-10-31 03:00:00|182121.4|181991.4|181893.3|181763.3|182169.1|182008.1|181864.4|181589.7|3509
1667188800000|2022-10-31 04:00:00|181892.1|181762.1|182052.9|181922.9|182070|181940|181892.1|181762.1|2973
1667192400000|2022-10-31 05:00:00|182053.7|181923.7|182217.2|182087.2|182268.1|182138.1|181998.5|181868.5|5913
1667196000000|2022-10-31 06:00:00|182226.2|182096.2|182473.2|182383.2|182500.2|182410.2|182119|182020.7|6660
1667199600000|2022-10-31 07:00:00|182475.3|182385.3|182123.1|182033.1|182588.8|182482.1|181879.1|181789.1|7430
1667203200000|2022-10-31 08:00:00|182122.9|182032.9|183024.6|182934.6|183328.5|183238.5|182092.2|182002.2|8844
1667206800000|2022-10-31 09:00:00|183023.9|182933.9|182862|182772|183036.9|182946.9|182614.9|182524.9|7615
1667210400000|2022-10-31 10:00:00|182866|182776|183375.2|183285.2|183523.9|183433.9|182866|182776|7113
1667214000000|2022-10-31 11:00:00|183374.6|183284.6|183866.6|183776.6|184024.1|183934.1|183317.7|183227.7|8007
1667217600000|2022-10-31 12:00:00|183872.2|183782.2|183656.2|183566.2|183952.8|183862.8|183475.3|183385.3|7982
1667221200000|2022-10-31 13:00:00|183654.8|183564.8|183712.3|183622.3|183851.4|183761.4|183265.5|183175.5|9187
1667224800000|2022-10-31 14:00:00|183711.9|183621.9|183616|183526|183717.8|183627.8|183310.2|183220.2|9777
1667228400000|2022-10-31 15:00:00|183618.2|183528.2|183852.4|183762.4|183899.3|183809.3|183239.9|183142.3|8586
1667232000000|2022-10-31 16:00:00|183853.9|183763.9|183654.2|183564.2|183948.4|183858.4|183412.6|183322.6|6844
1667235600000|2022-10-31 17:00:00|183653.9|183563.9|183712.2|183622.2|183831.5|183735.1|183591.3|183495.6|8347
1667239200000|2022-10-31 18:00:00|183711.5|183621.5|183671.6|183541.6|183755.2|183657.5|183479.5|183389.5|6752
1667242800000|2022-10-31 19:00:00|183671|183541|183723.4|183593.4|183846|183716|183620.8|183515.6|7585
1667246400000|2022-10-31 20:00:00|183718.8|183588.8|183738.2|183396.2|183805.1|183619.6|183534.4|183377.3|5468
1667250000000|2022-10-31 21:00:00|183735.1|183393.1|183762|183420|183832.8|183560.6|183586.9|183244.9|648
1667253600000|2022-10-31 22:00:00|183680.5|183338.5|183477.6|183135.6|183845.8|183503.8|183359.3|183017.3|1577
1667257200000|2022-10-31 23:00:00|183476.4|183134.4|183578.4|183358.1|183621.2|183410|183429.1|183123.4|1993
1667260800000|2022-11-01 00:00:00|183571.3|183328.7|183497.8|183367.8|183611|183449.3|183494.4|183272.4|2218
1667264400000|2022-11-01 01:00:00|183497.9|183367.9|183298.4|183168.4|183723.4|183593.4|183250.4|183120.4|8923
1667268000000|2022-11-01 02:00:00|183297.8|183167.8|182982.8|182852.8|183353.1|183219.8|182962.2|182787.2|7487
1667271600000|2022-11-01 03:00:00|182982.7|182852.7|182987.1|182857.1|183322|183124.6|182974.2|182805.4|7818
1667275200000|2022-11-01 04:00:00|182993.3|182863.3|183035|182905|183213.2|183049.9|182955.7|182810.4|7246
1667278800000|2022-11-01 05:00:00|183035.5|182905.5|182676|182546|183089.5|182959.5|182611.7|182408.7|8266
1667282400000|2022-11-01 06:00:00|182673.5|182543.5|181948.3|181818.3|182689.7|182583|181902.9|181772.9|6799
1667286000000|2022-11-01 07:00:00|181952.9|181822.9|182146.5|182016.5|182855.8|182725.8|181952.9|181822.9|8848
1667289600000|2022-11-01 08:00:00|182151.6|182021.6|181732.3|181642.3|182153.1|182023.1|181348.4|181256.8|9433
1667293200000|2022-11-01 09:00:00|181729.8|181639.8|181674.6|181584.6|182124.1|182034.1|181664.6|181574.6|8072
1667296800000|2022-11-01 10:00:00|181674.7|181584.7|181496.5|181406.5|181706.8|181616.8|181312.7|181222.7|8670
1667300400000|2022-11-01 11:00:00|181501.4|181411.4|181287.6|181197.6|181795.3|181705.3|181262.3|181172.3|7658
1667304000000|2022-11-01 12:00:00|181288.2|181198.2|180767.3|180677.3|181410|181320|180719.1|180629.1|8681
1667307600000|2022-11-01 13:00:00|180766.7|180676.7|181485.3|181227.1|181485.3|181343|180663.2|180573.2|9368
1667311200000|2022-11-01 14:00:00|181460.1|181234.7|182712.2|182622.2|182822.8|182731.1|181454.7|181180|11675
1667314800000|2022-11-01 15:00:00|182709.5|182619.5|182535.5|182445.5|182850.6|182760.6|182191.2|182101.2|10662
1667318400000|2022-11-01 16:00:00|182532.7|182442.7|182506.6|182376.6|182816.5|182686.5|181786.8|181594|9906
1667322000000|2022-11-01 17:00:00|182504.2|182374.2|181946.8|181816.8|182533.1|182403.1|181941.5|181811.5|7841
1667325600000|2022-11-01 18:00:00|181947.3|181817.3|181685.7|181555.7|182023|181893|181648.5|181518.5|6433
1667329200000|2022-11-01 19:00:00|181685.1|181555.1|181907.8|181777.8|181960.7|181830.7|181678.2|181548.2|6679
1667332800000|2022-11-01 20:00:00|181901|181771|181908.2|181778.2|182451.6|182109.6|181693|181351|6780
1667336400000|2022-11-01 21:00:00|182082|181740|182240|181898|182285.6|181943.6|181898|181740|496
1667340000000|2022-11-01 22:00:00|182245.1|181903.1|182358.2|182016.2|182402.9|182060.9|182100.5|181758.5|115
1667343600000|2022-11-01 23:00:00|182324.3|181982.3|182251|181909|182324.3|181982.3|182096.1|181754.1|61
1667347200000|2022-11-02 00:00:00|182139.3|181797.3|181875.3|181569.4|182242.7|181900.7|181816|181525.5|3592
1667350800000|2022-11-02 01:00:00|181875.5|181569.8|181234.9|181104.9|181877|181641.9|181159.6|180980.6|5181
1667354400000|2022-11-02 02:00:00|181235.3|181105.3|181155.5|181025.5|181599|181392.8|181060.6|180907.6|8209
1667358000000|2022-11-02 03:00:00|181157|181027|181229.5|180942.7|181244.8|181082.6|181041|180877|5591
1667361600000|2022-11-02 04:00:00|181186.6|180972.2|181321.6|181191.6|181411.5|181281.5|181145.7|180970.3|4145
1667365200000|2022-11-02 05:00:00|181321.5|181191.5|181319.6|181189.6|181418.9|181288.9|181185.1|181055.1|6765
1667368800000|2022-11-02 06:00:00|181317.6|181187.6|181544.7|181414.7|181699.3|181569.3|181291.5|181161.5|5863
1667372400000|2022-11-02 07:00:00|181545.1|181415.1|181625|181535|182058.3|181928.3|181445.7|181315.7|9266
1667376000000|2022-11-02 08:00:00|181625.6|181535.6|181264.2|181174.2|181668.4|181578.4|181163.8|181073.8|9397
1667379600000|2022-11-02 09:00:00|181264.4|181174.4|181217.9|181127.9|181388.2|181284.5|181111.1|181021.1|8766
1667383200000|2022-11-02 10:00:00|181218.1|181128.1|181620.1|181530.1|181695.1|181605.1|181137.6|181047.6|7360
1667386800000|2022-11-02 11:00:00|181619.2|181529.2|181258.9|181168.9|181655.6|181565.6|181184.8|181094.8|7404
1667390400000|2022-11-02 12:00:00|181258.3|181168.3|181404.7|181314.7|181678.5|181543.2|181023.5|180933.5|10259
1667394000000|2022-11-02 13:00:00|181407|181317|181759.2|181669.2|181813.3|181723.3|181154.6|181064.6|10187
1667397600000|2022-11-02 14:00:00|181759.3|181669.3|181814.7|181724.7|182020.6|181930.6|181671.5|181581.5|9084
1667401200000|2022-11-02 15:00:00|181815.1|181725.1|182009.9|181919.9|182322.3|182232.3|181779.3|181689.3|8254
1667404800000|2022-11-02 16:00:00|182007.6|181917.6|182096.6|182006.6|182354.4|182264.4|182004.3|181914.3|7143
1667408400000|2022-11-02 17:00:00|182096.1|182006.1|182221.5|181879.5|182267.7|182073|181671.7|181541.7|6322
1667412000000|2022-11-02 18:00:00|182149|181807|181854.6|181611.9|182317.9|182101.8|179918.5|179733.5|9456
1667415600000|2022-11-02 19:00:00|181861.2|181612.5|182770.4|182640.4|182896.5|182766.5|181290.2|181122.1|11407
1667419200000|2022-11-02 20:00:00|182778.3|182648.3|182769.9|182427.9|182895.7|182783.3|182665|182427.9|6223
1667422800000|2022-11-02 21:00:00|182761|182419|182702.8|182360.8|182761|182419|182500.1|182181.4|1751
1667426400000|2022-11-02 22:00:00|182697|182355|182895|182553|183023.5|182681.5|182696|182354|1468
1667430000000|2022-11-02 23:00:00|182895.5|182553.5|182910|182568|182954.3|182633|182843|182513.4|1854
1667433600000|2022-11-03 00:00:00|182904.7|182562.7|182842.7|182571|182964|182683.2|182706.7|182364.7|7082
1667437200000|2022-11-03 01:00:00|182838.8|182571.8|182548.8|182418.8|182877.1|182654|182151.5|181991.3|8388
1667440800000|2022-11-03 02:00:00|182548.7|182418.7|182584.9|182454.9|182664.9|182501|182349.7|182175.8|7631
1667444400000|2022-11-03 03:00:00|182585.5|182455.5|182464.1|182334.1|182697.6|182460.5|182453.4|182243.1|4315
1667448000000|2022-11-03 04:00:00|182464.7|182334.7|182308.9|182178.9|182516.5|182337.8|182296.7|182162.2|3664
1667451600000|2022-11-03 05:00:00|182308.8|182178.8|182277.2|182147.2|182386.5|182188.3|182249|182087.4|4481
1667455200000|2022-11-03 06:00:00|182276.6|182146.6|182995.5|182865.5|183248.3|183071.2|182247.6|182131|7156
1667458800000|2022-11-03 07:00:00|182995.7|182865.7|183377.1|183287.1|183903.7|183813.7|182870|182740|10272
1667462400000|2022-11-03 08:00:00|183364.5|183274.5|183685|183595|183848.4|183758.4|183255|183155.2|11300
1667466000000|2022-11-03 09:00:00|183683.2|183593.2|184060.5|183970.5|184431.9|184341.9|183545.7|183455.7|9359
1667469600000|2022-11-03 10:00:00|184057.4|183967.4|184259|184169|184635.3|184545.3|183848.1|183758.1|8941
1667473200000|2022-11-03 11:00:00|184259.5|184169.5|184910.7|184780.7|185016.1|184926.1|184257.8|184167.8|8963
1667476800000|2022-11-03 12:00:00|184902|184772|184972.8|184882.8|185062.8|184972.8|184426.6|184336.6|11070
1667480400000|2022-11-03 13:00:00|184967.7|184877.7|184816.3|184474.3|185316.7|185226.7|184501.4|184411.4|11574
1667484000000|2022-11-03 14:00:00|184826.1|184490.3|183684.5|183594.5|184886.3|184756.3|183480.9|183390.9|11973
1667487600000|2022-11-03 15:00:00|183683.1|183593.1|184138.6|184048.6|184199.3|184109.3|183488.5|183398.5|10124
1667491200000|2022-11-03 16:00:00|184139.4|184049.4|184133.4|184003.4|184431.8|184331|183877.2|183787.2|9105
1667494800000|2022-11-03 17:00:00|184132.8|184002.8|184063.7|183973.7|184258.4|184128.4|184008|183878|8039
1667498400000|2022-11-03 18:00:00|184063.4|183973.4|184126.7|183996.7|184200.5|184070.8|183890.1|183799.7|6830
1667502000000|2022-11-03 19:00:00|184125.4|183995.4|184004.6|183914.6|184143.1|184013.1|183891|183777.1|5694
1667505600000|2022-11-03 20:00:00|184002.8|183912.8|184253|183911|184310.6|183999.8|183979.4|183812.3|4707
1667509200000|2022-11-03 21:00:00|184244.7|183917.2|184322|183980|184440.9|184098.9|184178|183836|1320
1667512800000|2022-11-03 22:00:00|184299.3|183957.3|184252.3|183910.3|184408.5|184066.5|184132.7|183790.7|1596
1667516400000|2022-11-03 23:00:00|184248.8|183906.8|184208.1|183981.5|184319.2|184033.7|184137.5|183808.8|3071
1667520000000|2022-11-04 00:00:00|184221.4|183975.4|183993.9|183863.9|184240.2|184015.1|183928.6|183752.2|8507
1667523600000|2022-11-04 01:00:00|183993|183863|183793.7|183663.7|184144.1|183970.3|183738.4|183647.8|8459
1667527200000|2022-11-04 02:00:00|183793.9|183663.9|183624|183417.2|183830.3|183700.3|183562.7|183399.5|5403
1667530800000|2022-11-04 03:00:00|183625.1|183418.5|183489.4|183359.4|183650.1|183492|183313.4|183183.4|5136
1667534400000|2022-11-04 04:00:00|183489.2|183359.2|183041.9|182820.1|183650.1|183476.5|183003.5|182808.4|7643
1667538000000|2022-11-04 05:00:00|183045.5|182820.7|183420|183165.4|183534.9|183311.3|182818.9|182608.5|7524
1667541600000|2022-11-04 06:00:00|183420.1|183166.5|182962.9|182832.9|183429.1|183246.7|182717.6|182551.5|9340
1667545200000|2022-11-04 07:00:00|182959.4|182829.4|183194|183104|183425.1|183311|182723.3|182579.2|10201
1667548800000|2022-11-04 08:00:00|183191.2|183101.2|182701|182611|183196.5|183106.5|182607.8|182510.5|10564
1667552400000|2022-11-04 09:00:00|182698.3|182608.3|182405.5|182315.5|182849.7|182759.7|182311.6|182221.6|9559
1667556000000|2022-11-04 10:00:00|182403.7|182313.7|182238.6|182148.6|182557.3|182467.3|182088.7|181998.7|7295
1667559600000|2022-11-04 11:00:00|182239|182149|181597.1|181507.1|182313|182223|181494.8|181404.8|9647
1667563200000|2022-11-04 12:00:00|181584.8|181494.8|180528.3|180438.3|183115.2|182773.2|180487.3|180374|9980
1667566800000|2022-11-04 13:00:00|180560.6|180430.6|180623.4|180533.4|181370.3|181240.3|180234.3|180104.3|9891
1667570400000|2022-11-04 14:00:00|180625|180535|179693.5|179603.5|180696.7|180590.1|179545.2|179455.2|11312
1667574000000|2022-11-04 15:00:00|179692.6|179602.6|179915.4|179825.4|180420.9|180307.2|179663.2|179573.2|10747
1667577600000|2022-11-04 16:00:00|179916.2|179826.2|179616.9|179486.9|180135.3|180005.3|179527.1|179437.1|10682
1667581200000|2022-11-04 17:00:00|179613.5|179483.5|179476.3|179386.3|179698.3|179601.1|179413.2|179323.2|9240
1667584800000|2022-11-04 18:00:00|179475.9|179385.9|179147.3|179057.3|179677.3|179547.3|179109|179019|8509
1667588400000|2022-11-04 19:00:00|179146.4|179056.4|178988.1|178858.1|179314.4|179184.4|178943|178832.9|8808
1667592000000|2022-11-04 20:00:00|178992.1|178862.1|179230|178888|179715|179373|178891.3|178699.8|4981
1667768400000|2022-11-06 21:00:00|179220.9|178828.9|180394.8|179997.8|180395.4|179998.4|179220.9|178828.9|17
1667772000000|2022-11-06 22:00:00|180392.3|180000.3|180287.9|179945.9|180392.3|180025.3|179798.1|179456.1|356
1667775600000|2022-11-06 23:00:00|180275.2|179933.2|180224.5|179882.5|180341|179999|179996.5|179654.5|2579
1667779200000|2022-11-07 00:00:00|180244.3|179902.3|180462.6|180332.6|180564.4|180386.9|180072.3|179730.3|7654
1667782800000|2022-11-07 01:00:00|180464.6|180334.6|180248.1|180037.3|180655.6|180506.9|180175.8|179957.5|8182
1667786400000|2022-11-07 02:00:00|180249.4|180037.4|179844.9|179714.9|180374.9|180218|179817.1|179680.5|7738
1667790000000|2022-11-07 03:00:00|179845.2|179715.2|179757.3|179547.8|180288.9|180103.9|179671.3|179514|6603
1667793600000|2022-11-07 04:00:00|179714.4|179584.4|179979.9|179849.9|180017.7|179860|179714.4|179552.8|5098
1667797200000|2022-11-07 05:00:00|179979.1|179849.1|179855.6|179594.5|180060|179889.6|179354|179224|7146
1667800800000|2022-11-07 06:00:00|179797.3|179667.3|180061.3|179931.3|180342.5|180146.4|179765.1|179630.5|7643
1667804400000|2022-11-07 07:00:00|180061.4|179931.4|180398.3|180308.3|180474.8|180384.8|179903.7|179811.3|8466
1667808000000|2022-11-07 08:00:00|180390.1|180300.1|178663|178573|180425|180335|178551.7|178439.6|10890
1667811600000|2022-11-07 09:00:00|178672.8|178582.8|178725|178635|178801.8|178710.1|178302.2|178198.2|9458
1667815200000|2022-11-07 10:00:00|178724.9|178634.9|178714.8|178624.8|178791.1|178695.7|178439.4|178349.4|9491
1667818800000|2022-11-07 11:00:00|178714.4|178624.4|178453.9|178363.9|178730.3|178640.3|178319.5|178229.5|8557
1667822400000|2022-11-07 12:00:00|178454.5|178364.5|178267.6|178177.6|178628.8|178538.8|178256.4|178166.4|8677
1667826000000|2022-11-07 13:00:00|178267.4|178177.4|177576.6|177486.6|178429.6|178339.6|177512.9|177422.9|10758
1667829600000|2022-11-07 14:00:00|177577.4|177487.4|177400.4|177310.4|177577.4|177487.4|177196.9|177106.9|10792
1667833200000|2022-11-07 15:00:00|177399.7|177309.7|176975|176885|177484.8|177394.8|176899.9|176809.9|10621
1667836800000|2022-11-07 16:00:00|176974.8|176884.8|177600.2|177470.2|177679.9|177589.9|176974.3|176884.3|9148
1667840400000|2022-11-07 17:00:00|177600.5|177470.5|177265|177175|177646.1|177533.2|177242.5|177112.5|6345
1667844000000|2022-11-07 18:00:00|177261.8|177171.8|177169.4|177079.4|177372.8|177242.8|177163.6|177065.7|5708
1667847600000|2022-11-07 19:00:00|177169.3|177079.3|177147.1|177017.1|177319.3|177167.3|177032.2|176942.2|4777
1667851200000|2022-11-07 20:00:00|177144.5|177014.5|177295.1|177165.1|177331|177196.6|177100.4|176984|6862
1667854800000|2022-11-07 21:00:00|177292.4|177162.4|177484.6|177142.6|177508.1|177245.9|177254.5|177059.3|3861
1667858400000|2022-11-07 22:00:00|177473.4|177131.4|177552.5|177210.5|177646.4|177304.4|177289.4|176977.2|1655
1667862000000|2022-11-07 23:00:00|177562.7|177220.7|177412.7|177070.7|177659.5|177317.5|177356|177014|2202
1667865600000|2022-11-08 00:00:00|177420.9|177078.9|177263.5|177133.5|177428.2|177169.4|177120.8|176895.7|6401
1667869200000|2022-11-08 01:00:00|177261.6|177131.6|177491.2|177361.2|177710.6|177580.6|177245.8|177092.6|10100
1667872800000|2022-11-08 02:00:00|177491.5|177361.5|177538.5|177408.5|177623.1|177438.1|177479.7|177310.3|5251
1667876400000|2022-11-08 03:00:00|177538.8|177408.8|177539.6|177409.6|177607.4|177424.1|177514.7|177337.1|9356
1667880000000|2022-11-08 04:00:00|177539.8|177409.8|177760.3|177630.3|177774|177644|177510.5|177338.5|5745
1667883600000|2022-11-08 05:00:00|177762.6|177632.6|177906.6|177776.6|177948.3|177818.3|177752.7|177622.7|7026
1667887200000|2022-11-08 06:00:00|177907.2|177777.2|177818.8|177688.8|177922|177779.7|177651.5|177491|6053
1667890800000|2022-11-08 07:00:00|177818.6|177688.6|177897.8|177807.8|178244.6|178086.4|177766.3|177634.8|7934
1667894400000|2022-11-08 08:00:00|177894.8|177804.8|178005|177915|178218.2|178119.4|177546.1|177438.1|11041
1667898000000|2022-11-08 09:00:00|178007.6|177917.6|177800.6|177670.6|178206.7|178116.7|177716.5|177612.2|9668
1667901600000|2022-11-08 10:00:00|177800.1|177670.1|177801.7|177711.7|177920.6|177813.3|177509.4|177419.4|9420
1667905200000|2022-11-08 11:00:00|177801.6|177711.6|177781.7|177691.7|177860.3|177737.3|177456.7|177353.5|8686
1667908800000|2022-11-08 12:00:00|177781.8|177691.8|178494.5|178404.5|178577.1|178487.1|177751|177661|8351
1667912400000|2022-11-08 13:00:00|178493.5|178403.5|178566.9|178476.9|178737.6|178647.6|178339|178249|9108
1667916000000|2022-11-08 14:00:00|178567.2|178477.2|177817.7|177727.7|178567.2|178477.2|177814.6|177724.6|9347
1667919600000|2022-11-08 15:00:00|177829.5|177739.5|176950.2|176860.2|177914.4|177824.4|176781.8|176691.8|11162
1667923200000|2022-11-08 16:00:00|176953.1|176863.1|176686.9|176596.9|177111.7|177021.7|176571|176481|9659
1667926800000|2022-11-08 17:00:00|176689.4|176599.4|176705.6|176575.6|176882.7|176752.7|176651|176521|9485
1667930400000|2022-11-08 18:00:00|176706.2|176576.2|177284.3|177154.3|177403.1|177273.1|176643.6|176538|10101
1667934000000|2022-11-08 19:00:00|177285.3|177155.3|177336.7|177206.7|177807.3|177711.2|177175.6|177055|10871
1667937600000|2022-11-08 20:00:00|177337.9|177207.9|177265.9|177135.9|177343.9|177213.9|176946.6|176816.6|8554
1667941200000|2022-11-08 21:00:00|177264|177134|177281.2|176939.2|177421.9|177228.9|177242.7|176939.2|4000
1667944800000|2022-11-08 22:00:00|177283.1|176941.1|177277.6|176935.6|177322.8|176980.8|177140.5|176798.5|1514
1667948400000|2022-11-08 23:00:00|177273.7|176931.7|177323.7|176981.7|177357.4|177015.4|177227|176885|1904
1667952000000|2022-11-09 00:00:00|177320.8|176986.6|177414.6|177197.3|177442|177238.3|177190|176934.1|3112
1667955600000|2022-11-09 01:00:00|177422.5|177191.6|177543.2|177413.2|177695.7|177536.3|177327.4|177152.5|9406
1667959200000|2022-11-09 02:00:00|177545.8|177415.8|177106.2|176976.2|177575.3|177420.4|177047.7|176917.7|8557
1667962800000|2022-11-09 03:00:00|177106.5|176976.5|177444.8|177314.8|177522.2|177332.2|176953.7|176803.8|9865
1667966400000|2022-11-09 04:00:00|177480.7|177249.8|177284|177154|177640.6|177445|177248.3|177118.3|9201
1667970000000|2022-11-09 05:00:00|177284.9|177154.9|177414.4|177284.4|177607|177449.1|177249.7|177119.7|9591
1667973600000|2022-11-09 06:00:00|177414.1|177284.1|177704.7|177574.7|177793.2|177687.3|177359.3|177229.3|7381
1667977200000|2022-11-09 07:00:00|177704.6|177574.6|177269.3|177139.3|177704.6|177574.6|177159.2|177041.7|8044
1667980800000|2022-11-09 08:00:00|177266.9|177136.9|176894|176804|177317.4|177227.4|176609.6|176519.6|10024
1667984400000|2022-11-09 09:00:00|176887.1|176797.1|177707.4|177617.4|177897|177807|176887.1|176797.1|9753
1667988000000|2022-11-09 10:00:00|177699.2|177609.2|178025.4|177935.4|178433.9|178343.9|177662|177572|9881
1667991600000|2022-11-09 11:00:00|178018.7|177928.7|178048.9|177918.9|178149|178059|177736.8|177646.8|8174
1667995200000|2022-11-09 12:00:00|178051.6|177921.6|177949|177859|178187|178079.8|177862.4|177772.4|9076
1667998800000|2022-11-09 13:00:00|177947.6|177857.6|178243.9|178153.9|178649.6|178559.6|177912.4|177822.4|10476
1668002400000|2022-11-09 14:00:00|178242.8|178152.8|178224|178094|178407.9|178317.9|177722.2|177632.2|11789
1668006000000|2022-11-09 15:00:00|178218.8|178088.8|177893.8|177803.8|178385.6|178295.6|177212.3|177082.3|12425
1668009600000|2022-11-09 16:00:00|177850.6|177760.6|177338.8|177208.8|177894|177804|177109.7|177019.7|9622
1668013200000|2022-11-09 17:00:00|177337.9|177207.9|177496.8|177366.8|177641.5|177517.5|177234.3|177140.7|8328
1668016800000|2022-11-09 18:00:00|177495.2|177365.2|177835.7|177705.7|178071.1|177941.1|177421.8|177291.8|7600
1668020400000|2022-11-09 19:00:00|177838.2|177708.2|178125.7|177995.7|178325.6|178200|177820|177690|7349
1668024000000|2022-11-09 20:00:00|178125.5|177995.5|178006.9|177876.9|178148.1|178018.1|177910.7|177799.9|7555
1668027600000|2022-11-09 21:00:00|178009.5|177879.5|178077.5|177735.5|178173.7|177947|177803.1|177461.1|4230
1668031200000|2022-11-09 22:00:00|177970.5|177628.5|177828.9|177486.9|178071.1|177729.1|177811.2|177469.2|648
1668034800000|2022-11-09 23:00:00|177945.6|177603.6|177867.3|177525.3|177945.6|177603.6|177720.1|177378.1|1433
1668038400000|2022-11-10 00:00:00|177868.2|177526.2|177849.4|177510.3|178116.8|177774.8|177748.3|177411.6|2249
1668042000000|2022-11-10 01:00:00|177835.3|177509.9|177905.8|177688.1|178016.1|177853.3|177503.3|177358.6|7768
1668045600000|2022-11-10 02:00:00|177905.6|177687.8|177929.8|177799.8|178196.8|178058.8|177777|177597.3|8457
1668049200000|2022-11-10 03:00:00|177930.1|177800.1|177886|177756|178086.2|177906.1|177799.4|177622.9|6615
1668052800000|2022-11-10 04:00:00|177898.8|177692.4|177875.8|177745.8|178056.2|177909.8|177768.7|177600|5419
1668056400000|2022-11-10 05:00:00|177876.8|177746.8|177740.5|177610.5|177917.6|177787.6|177588.8|177416.4|8333
1668060000000|2022-11-10 06:00:00|177741.6|177611.6|177925|177720.8|178149.4|177992.1|177640.8|177475.1|9092
1668063600000|2022-11-10 07:00:00|177879.5|177749.5|178140.6|178010.6|178324.9|178207.9|177693.5|177547.2|9339
1668067200000|2022-11-10 08:00:00|178139.2|178009.2|178097.4|178007.4|178179.4|178089.4|177639|177538.3|10665
1668070800000|2022-11-10 09:00:00|178098|178008|178108.2|178018.2|178344.6|178254.6|177825.1|177735.1|9736
1668074400000|2022-11-10 10:00:00|178107.3|178017.3|177881.9|177751.9|178415.1|178325.1|177881.9|177744.7|9716
1668078000000|2022-11-10 11:00:00|177871.7|177741.7|178067.6|177977.6|178298.1|178151.4|177705.5|177575.6|9545
1668081600000|2022-11-10 12:00:00|178062.1|177972.1|177895.1|177805.1|178234.4|178140.5|177712.5|177622.5|8109
1668085200000|2022-11-10 13:00:00|177901.8|177811.8|174876.7|174746.7|178114.4|177838|174257.2|174104|9517
1668088800000|2022-11-10 14:00:00|174864.3|174774.3|174426.2|174336.2|175087.2|174957.2|174381.7|174286|9518
1668092400000|2022-11-10 15:00:00|174425.1|174335.1|174425.4|174335.4|174826.6|174706|174166|174046.8|9328
1668096000000|2022-11-10 16:00:00|174425.2|174335.2|174456.6|174326.6|175010.4|174901|174381.9|174269.6|8622
1668099600000|2022-11-10 17:00:00|174452.9|174322.9|174816.9|174686.9|174904.7|174774.7|174352.7|174222.7|7473
1668103200000|2022-11-10 18:00:00|174817.1|174687.1|174282.1|174152.1|174831|174709.2|174167|174037|8154
1668106800000|2022-11-10 19:00:00|174282.2|174152.2|174052.1|173962.1|174322|174192|174041.3|173941.5|5993
1668110400000|2022-11-10 20:00:00|174059|173969|173789.5|173659.5|174125.8|173995.8|173761.3|173652.1|5840
1668114000000|2022-11-10 21:00:00|173791.3|173661.3|173781.5|173504.5|173842.8|173712.8|173508.9|173367.6|5315
1668117600000|2022-11-10 22:00:00|173853.9|173511.9|173826.5|173484.5|174136|173794|173718|173376|1311
1668121200000|2022-11-10 23:00:00|173830|173488|174128.8|173786.8|174153.2|173811.2|173812.5|173470.5|1452
1668124800000|2022-11-11 00:00:00|174122.6|173780.6|173862.9|173520.9|174172.2|173904.9|173776.5|173434.5|3581
1668128400000|2022-11-11 01:00:00|173861.2|173519.2|174708.3|174477.7|174732.3|174522.3|173707.1|173382.7|7946
1668132000000|2022-11-11 02:00:00|174709.9|174477.5|174350|174137|174723.9|174506.5|174180.8|173984.5|5930
1668135600000|2022-11-11 03:00:00|174348|174138.5|174386.3|174181.3|174513.1|174334.3|174312.5|174125|6142
1668139200000|2022-11-11 04:00:00|174386.5|174181.7|174173.2|173941.5|174474.4|174288.3|174098.3|173910.3|4602
1668142800000|2022-11-11 05:00:00|174173.1|173940.4|173799.7|173669.7|174229|174091.6|173534.9|173273.1|7538
1668146400000|2022-11-11 06:00:00|173799.8|173669.8|173847.1|173617.3|174098|173901.2|173395.7|173220.7|8488
1668150000000|2022-11-11 07:00:00|173845.1|173614.7|173459.9|173329.9|173957.9|173798.3|172979.7|172877|7751
1668153600000|2022-11-11 08:00:00|173460.6|173330.6|172313.5|172223.5|173728.5|173638.5|172168.2|172078.2|8310
1668157200000|2022-11-11 09:00:00|172313.3|172223.3|172626.7|172536.7|173081.8|172991.8|172266.3|172176.3|8423
1668160800000|2022-11-11 10:00:00|172628.5|172538.5|173146.2|173056.2|173224.8|173121.9|172371.2|172241.2|8235
1668164400000|2022-11-11 11:00:00|173148|173058|172592.5|172502.5|173186|173075.5|172483.3|172393.3|8233
1668168000000|2022-11-11 12:00:00|172590.2|172500.2|172824.8|172734.8|173111|173021|172534.9|172444.9|7701
1668171600000|2022-11-11 13:00:00|172822.5|172732.5|172362.1|172272.1|172934.1|172836.9|172347.3|172257.3|8614
1668175200000|2022-11-11 14:00:00|172367.6|172277.6|172892.3|172670.9|173562.2|173448.9|172267.7|172155.6|8882
1668178800000|2022-11-11 15:00:00|172891.3|172665.1|172694.6|172604.6|173333.1|173203.1|172679|172589|8516
1668182400000|2022-11-11 16:00:00|172691.9|172601.9|172789.4|172699.4|173154.2|173042.3|172546.8|172456.8|7980
1668186000000|2022-11-11 17:00:00|172791.1|172701.1|172691.4|172561.4|173021.8|172891.8|172555|172442.7|7335
1668189600000|2022-11-11 18:00:00|172688.4|172558.4|172514.2|172424.2|172700.3|172570.3|172433.9|172322.5|6214
1668193200000|2022-11-11 19:00:00|172514.6|172424.6|172532.7|172402.7|172685.1|172555.1|172444.7|172334.9|6814
1668196800000|2022-11-11 20:00:00|172532.3|172402.3|172526.8|172396.8|172672.9|172533.8|172384.2|172254.2|5359
1668200400000|2022-11-11 21:00:00|172526.6|172396.6|172540.8|172198.8|172662|172474.3|172454.5|172198.4|3458
1668373200000|2022-11-13 21:00:00|172496|172099|172527.8|172161.9|172528.2|172255.5|172435.5|172099|10
1668376800000|2022-11-13 22:00:00|172600.5|172203.5|173106|172976|173809.3|173467.3|172435.5|172193.5|303
1668380400000|2022-11-13 23:00:00|173101|172971|172982|172640|173376.3|173135|172905|172613.3|2229
1668384000000|2022-11-14 00:00:00|172980.5|172638.5|172768.5|172638.5|173322.2|173042|172762|172568.8|7967
1668387600000|2022-11-14 01:00:00|172764.9|172634.9|172823|172641|172980.3|172759.4|172470.3|172273.8|7950
1668391200000|2022-11-14 02:00:00|172832.7|172677.1|172939.4|172755.8|173301.4|173009.8|172667.2|172472.6|8922
1668394800000|2022-11-14 03:00:00|172938.4|172755.5|172862.2|172666.5|173143|172872|172673|172447.5|8473
1668398400000|2022-11-14 04:00:00|172863.8|172664.8|173097.5|172912.8|173281.8|173076.3|172806|172609.7|8100
1668402000000|2022-11-14 05:00:00|173089.9|172903.8|173333.1|173161.5|173420|173236.7|173007.2|172772.5|7190
1668405600000|2022-11-14 06:00:00|173335.7|173155.9|172982.9|172852.9|173415|173179.9|172924.3|172735.5|7892
1668409200000|2022-11-14 07:00:00|172993.1|172863.1|172775.9|172645.9|173094.4|173004.4|172770.4|172640.4|8083
1668412800000|2022-11-14 08:00:00|172772.2|172642.2|172325.6|172235.6|172804.6|172674.6|172118.9|172008.7|8111
1668416400000|2022-11-14 09:00:00|172325.7|172235.7|173283.2|173193.2|173304|173214|172317.5|172227.5|8338
1668420000000|2022-11-14 10:00:00|173281.5|173191.5|173522.4|173432.4|173776.6|173686.6|173127.4|173023|7821
1668423600000|2022-11-14 11:00:00|173519.8|173429.8|173566.2|173476.2|173775|173685|173451.1|173361.1|7798
1668427200000|2022-11-14 12:00:00|173563.9|173473.9|172673.3|172583.3|173719.5|173629.5|172652.5|172522.5|7104
1668430800000|2022-11-14 13:00:00|172673.4|172583.4|173199.9|173109.9|173322.7|173232.7|172645.4|172518.9|8510
1668434400000|2022-11-14 14:00:00|173193.4|173103.4|173088.9|172998.9|173409|173319|172976.8|172886.8|8375
1668438000000|2022-11-14 15:00:00|173080.5|172990.5|172828.4|172738.4|173125.8|173035.8|172601.2|172511.2|8318
1668441600000|2022-11-14 16:00:00|172829.3|172739.3|173583|173493|173644.6|173532.9|172709.8|172589.9|8019
1668445200000|2022-11-14 17:00:00|173581.8|173491.8|173019.9|172889.9|173642.9|173512.9|172973.7|172862.4|6543
1668448800000|2022-11-14 18:00:00|173015.8|172885.8|172812.3|172722.3|173134.9|173004.9|172806.6|172716.6|5858
1668452400000|2022-11-14 19:00:00|172798.5|172708.5|172828.4|172698.4|172898.6|172804.6|172674.2|172579.7|5994
1668456000000|2022-11-14 20:00:00|172829.5|172699.5|173116.1|172986.1|173133.1|173003.1|172772.2|172642.2|4915
1668459600000|2022-11-14 21:00:00|173122.2|172992.2|173085.1|172743.1|173490.4|173148.4|172970.6|172733.6|3693
1668463200000|2022-11-14 22:00:00|173114|172772|173145.6|172803.6|173257.2|172915.2|173033.8|172691.8|1137
1668466800000|2022-11-14 23:00:00|173215.6|172873.6|173211|172869|173407|173065|173004.3|172662.3|2256
1668470400000|2022-11-15 00:00:00|173211.2|172869.2|173344.3|173010.9|173435|173164|173140.1|172798.1|2911
1668474000000|2022-11-15 01:00:00|173352.8|173052.1|173120.9|172990.9|173396.4|173234.4|172945|172755.4|5069
1668477600000|2022-11-15 02:00:00|173121.1|172991.1|172823.5|172693.5|173212.8|173045.5|172759.2|172569.5|5852
1668481200000|2022-11-15 03:00:00|172821.4|172691.4|172740.3|172610.3|172917.5|172714.5|172683.3|172521.8|4514
1668484800000|2022-11-15 04:00:00|172740.5|172610.5|172750.4|172620.4|172817.2|172656|172729.2|172584.4|3224
1668488400000|2022-11-15 05:00:00|172747.7|172617.7|172701.1|172571.1|172753.8|172623.8|172593.3|172381|6578
1668492000000|2022-11-15 06:00:00|172709.9|172579.9|172497.4|172367.4|172753.2|172623.2|172419.5|172289.5|5955
1668495600000|2022-11-15 07:00:00|172497|172367|171902.7|171812.7|172509|172379|171678|171588|7456
1668499200000|2022-11-15 08:00:00|171902.4|171812.4|172193.1|172103.1|172634.4|172539|171750.1|171660.1|8030
1668502800000|2022-11-15 09:00:00|172193.3|172103.3|172017.6|171927.6|172614.4|172524.4|171975.2|171885.2|7869
1668506400000|2022-11-15 10:00:00|172014.6|171924.6|171838.9|171748.9|172133.8|172043.8|171756.8|171666.8|7625
1668510000000|2022-11-15 11:00:00|171839.2|171749.2|172067.1|171977.1|172293.3|172203.3|171736.1|171646.1|6806
1668513600000|2022-11-15 12:00:00|172065.1|171975.1|172167.3|172077.3|172204|172114|171831.7|171741.7|6945
1668517200000|2022-11-15 13:00:00|172168.8|172078.8|172123.5|171993.5|172727|172461.2|171138.9|171020.6|8830
1668520800000|2022-11-15 14:00:00|172051.2|171961.2|172820.7|172690.7|173025.3|172933.2|171804|171713.8|9285
1668524400000|2022-11-15 15:00:00|172820.4|172690.4|172779.6|172689.6|173197.8|173107.8|172437.6|172347.6|9035
1668528000000|2022-11-15 16:00:00|172782.8|172692.8|172636.2|172546.2|172830.3|172740.3|172387.2|172297.2|7835
1668531600000|2022-11-15 17:00:00|172632.3|172542.3|172635.7|172545.7|173082.9|172952.9|172596.7|172494.3|7207
1668535200000|2022-11-15 18:00:00|172630|172540|173798.5|173668.5|174304.8|174069.3|172479.9|172381|8433
1668538800000|2022-11-15 19:00:00|173796.8|173666.8|173032.9|172902.9|174344.6|174230|173021.6|172891.6|8375
1668542400000|2022-11-15 20:00:00|173033.5|172903.5|173114.8|172984.8|173229.6|173099.6|172961.9|172817.2|7261
1668546000000|2022-11-15 21:00:00|173112.5|172982.5|173352.4|173010.4|173469.2|173271.5|172949.5|172819.5|5471
1668549600000|2022-11-15 22:00:00|173255.4|172913.4|173246|172998.1|173348|173072.5|173136.2|172794.2|863
1668553200000|2022-11-15 23:00:00|173292.7|172950.7|173221.8|172879.8|173349.5|173007.5|173163.8|172821.8|3139
1668556800000|2022-11-16 00:00:00|173226.6|172884.6|173815.4|173685.4|173913|173730.1|173147.4|172805.4|5976
1668560400000|2022-11-16 01:00:00|173811.5|173681.5|174004.8|173874.8|174171.3|173961.7|173590.3|173408|7441
1668564000000|2022-11-16 02:00:00|174039.2|173837.3|173432.4|173302.4|174042.3|173881.1|173324.9|173178.1|6311
1668567600000|2022-11-16 03:00:00|173432.5|173302.5|173908.6|173778.6|173986.2|173806|173392|173234|7091
1668571200000|2022-11-16 04:00:00|173908|173778|173910.5|173780.5|174287.2|174087.8|173751.4|173621.4|4530
1668574800000|2022-11-16 05:00:00|173909.5|173779.5|173393.8|173263.8|174111.8|173876.5|173258.2|173089.5|6297
1668578400000|2022-11-16 06:00:00|173403.9|173273.9|173275.7|173113.7|173500|173316.1|173137.5|172968.5|7092
1668582000000|2022-11-16 07:00:00|173263|173102|172913.5|172783.5|173606|173442.3|172727.9|172597.9|8108
1668585600000|2022-11-16 08:00:00|172910.4|172780.4|172838.2|172708.2|173141.4|173013.6|172610.1|172480.1|7335
1668589200000|2022-11-16 09:00:00|172831.5|172701.5|172329.9|172239.9|172866|172738.5|172297|172168.1|6547
1668592800000|2022-11-16 10:00:00|172329.1|172239.1|172299|172169|172502.6|172383.7|172129.1|171999.1|7221
1668596400000|2022-11-16 11:00:00|172312.6|172182.6|172397.9|172267.9|172590.1|172473.9|172184.8|172060.4|7057
1668600000000|2022-11-16 12:00:00|172419.6|172289.6|172690.5|172560.5|172818.4|172688.8|172367.5|172237.5|7324
1668603600000|2022-11-16 13:00:00|172686.5|172556.5|173077.1|172947.1|173428.2|173246.7|172544.6|172430.1|8332
1668607200000|2022-11-16 14:00:00|173040.8|172910.8|172717.9|172587.9|173082.6|172952.6|172275.9|172145.9|9014
1668610800000|2022-11-16 15:00:00|172711.4|172581.4|172310.1|172180.1|173156.9|173026.9|172192.1|172080.3|8546
1668614400000|2022-11-16 16:00:00|172314.3|172184.3|172575.3|172485.3|172712.5|172578.2|172143|172026.1|6838
1668618000000|2022-11-16 17:00:00|172580.9|172490.9|172680.6|172550.6|172995.7|172905.7|172560.3|172459.7|6278
1668621600000|2022-11-16 18:00:00|172677.9|172547.9|172795.4|172705.4|172858|172768|172480|172350|5031
1668625200000|2022-11-16 19:00:00|172794.8|172704.8|172596|172466|172975.1|172847.3|172569.8|172459.2|5687
1668628800000|2022-11-16 20:00:00|172597|172467|172525|172395|172743.1|172630.3|172476|172346|5207
1668632400000|2022-11-16 21:00:00|172525.7|172395.7|172788.7|172552|172915.3|172745.7|172525.7|172395.7|2843
1668636000000|2022-11-16 22:00:00|172812|172471.5|172830.6|172488.6|172926.4|172584.4|172744.7|172402.7|718
1668639600000|2022-11-16 23:00:00|172831.2|172489.2|172706.1|172364.1|173022|172680|172548.1|172206.1|3021
1668643200000|2022-11-17 00:00:00|172703.4|172361.4|172715.3|172585.3|172805|172595.4|172574|172280.4|2130
1668646800000|2022-11-17 01:00:00|172715.6|172585.6|173002.2|172872.2|173111.8|172951.7|172632|172470.7|4951
1668650400000|2022-11-17 02:00:00|173002.4|172872.4|173236.5|173106.5|173446.9|173290|172971.4|172817.5|7185
1668654000000|2022-11-17 03:00:00|173236.4|173106.4|173152.3|173022.3|173478.4|173348.4|173135.3|172954.5|6673
1668657600000|2022-11-17 04:00:00|173154.6|173024.6|173300.4|173170.4|173318.1|173188.1|173099.3|172959|5525
1668661200000|2022-11-17 05:00:00|173299.1|173169.1|173133.4|173003.4|173347.5|173217.5|173072.8|172922.6|7483
1668664800000|2022-11-17 06:00:00|173148.7|173018.7|172861.6|172731.6|173217.6|173087.6|172810.6|172680.6|7429
1668668400000|2022-11-17 07:00:00|172860.5|172730.5|172761.9|172631.9|173220.7|173111.5|172607.5|172509.3|7720
1668672000000|2022-11-17 08:00:00|172751|172621|172997.8|172907.8|173022.9|172932.9|172124.8|172034.8|7650
1668675600000|2022-11-17 09:00:00|172997.4|172907.4|174191.8|174101.8|174192.3|174101.8|172968.9|172878.9|7191
1668679200000|2022-11-17 10:00:00|174191.5|174101.5|174950.1|174860.1|174972|174882|174099.4|174000.1|7229
1668682800000|2022-11-17 11:00:00|174951.5|174861.5|174652.3|174562.3|175020.6|174930.6|174612.5|174522.5|7436
1668686400000|2022-11-17 12:00:00|174653.3|174563.3|175239.7|175149.7|175392.9|175302.9|174345.7|174215.7|8333
1668690000000|2022-11-17 13:00:00|175227.2|175137.2|175276.1|175186.1|175594|175504|174849|174575.4|8625
1668693600000|2022-11-17 14:00:00|175273.4|175183.4|174748.4|174658.4|175415.4|175325.4|174465.3|174375.3|8507
1668697200000|2022-11-17 15:00:00|174748.6|174658.6|174212.4|174122.4|174769.2|174679.2|174099.3|174009.3|8083
1668700800000|2022-11-17 16:00:00|174213.1|174123.1|174123.8|173993.8|174534.5|174444.5|174024.7|173911.5|7601
1668704400000|2022-11-17 17:00:00|174124|173994|173710.9|173620.9|174138.7|174008.7|173619.7|173529.7|6537
1668708000000|2022-11-17 18:00:00|173706.5|173616.5|173571.8|173441.8|173821.9|173674.9|173459.5|173344.3|6011
1668711600000|2022-11-17 19:00:00|173572.6|173442.6|173629.4|173499.4|173762.6|173632.6|173489.9|173377.6|5811
1668715200000|2022-11-17 20:00:00|173630.1|173500.1|173718.9|173588.9|173849.2|173736.3|173624.8|173494.8|6618
1668718800000|2022-11-17 21:00:00|173723|173593|173819.5|173477.5|173858.2|173650.1|173624.6|173459|5653
1668722400000|2022-11-17 22:00:00|173821.8|173479.8|173875.3|173612.9|173923.4|173612.9|173598|173263.8|1290
1668726000000|2022-11-17 23:00:00|173869.7|173527.7|173880|173538|173946|173604|173807.5|173465.5|4457
1668729600000|2022-11-18 00:00:00|173879.9|173537.9|173852.9|173572.7|174000.5|173658.5|173780.8|173490.7|3340
1668733200000|2022-11-18 01:00:00|173853.5|173565.7|173607.7|173477.7|173885.3|173726.6|173451.8|173305.7|7131
1668736800000|2022-11-18 02:00:00|173607.4|173477.4|173521.2|173391.2|173617.4|173482.3|173298.1|173168.1|6490
1668740400000|2022-11-18 03:00:00|173521.4|173391.4|173389.1|173259.1|173702|173507.8|173313.8|173116.3|5035
1668744000000|2022-11-18 04:00:00|173406.8|173276.8|173640.5|173510.5|173679.6|173544.5|173377.7|173203.5|3569
1668747600000|2022-11-18 05:00:00|173640.1|173510.1|173613.1|173483.1|173862.4|173732.4|173610.6|173471.2|6151
1668751200000|2022-11-18 06:00:00|173612.4|173482.4|173653.7|173523.7|173807.6|173678.5|173588|173459.9|7063
1668754800000|2022-11-18 07:00:00|173647.5|173517.5|173590.5|173460.5|173895.5|173765.5|173393.8|173263.8|7071
1668758400000|2022-11-18 08:00:00|173592.2|173462.2|173665.3|173575.3|174249.8|174136.2|173431|173321.9|8025
1668762000000|2022-11-18 09:00:00|173655.7|173565.7|173472.2|173382.2|173980.4|173890.4|172986.6|172896.6|7407
1668765600000|2022-11-18 10:00:00|173471.5|173381.5|172829|172739|173500.4|173410.4|172671.6|172581.6|6771
1668769200000|2022-11-18 11:00:00|172835.8|172745.8|173041|172951|173081.4|172991.4|172510.9|172420.9|6879
1668772800000|2022-11-18 12:00:00|173043.3|172953.3|172872.3|172782.3|173087.8|172997.8|172467.1|172377.1|6574
1668776400000|2022-11-18 13:00:00|172864.8|172774.8|172921.1|172831.1|173022.4|172932.4|172535.8|172445.8|7858
1668780000000|2022-11-18 14:00:00|172919.8|172829.8|173175.7|172890.3|173214.7|173124.7|172835.3|172745.3|8073
1668783600000|2022-11-18 15:00:00|173158.3|172866.8|172260.7|172170.7|173178.5|173050.8|172260.7|172170.7|7879
1668787200000|2022-11-18 16:00:00|172261.7|172171.7|172434.2|172344.2|172536.7|172446.7|172243.6|172153.6|6873
1668790800000|2022-11-18 17:00:00|172430|172340|172673.2|172543.2|172742.4|172630.5|172390.3|172300.3|6648
1668794400000|2022-11-18 18:00:00|172672.7|172542.7|172704.5|172574.5|172736.9|172606.9|172514.9|172417.3|4733
1668798000000|2022-11-18 19:00:00|172704.3|172574.3|172623.7|172493.7|172727.4|172604.9|172519.3|172412.1|3646
1668801600000|2022-11-18 20:00:00|172624.6|172494.6|172645.5|172515.5|172697.2|172567.2|172437.2|172307.2|6086
1668805200000|2022-11-18 21:00:00|172643.8|172513.8|172577|172447|172784.3|172601.4|172546.5|172385.8|2494
1668978000000|2022-11-20 21:00:00|172737.1|172345.1|172518.6|172121.6|172737.1|172345.1|172517.1|172120.1|15
1668981600000|2022-11-20 22:00:00|172491.6|172094.6|172821.5|172479.5|172915.4|172573.4|172446|172094.6|966
1668985200000|2022-11-20 23:00:00|172780.8|172438.8|172481.6|172139.6|172780.8|172477.1|172394|172099.1|2309
1668988800000|2022-11-21 00:00:00|172481.9|172139.9|172898.9|172657.2|173052.4|172843.6|172419|172105.3|3152
1668992400000|2022-11-21 01:00:00|172899.3|172657.4|173203.2|173073.2|173285.2|173102.5|172883.3|172627.9|8608
1668996000000|2022-11-21 02:00:00|173201.7|173071.7|173415.4|173285.4|173628.4|173413.1|173157.8|172990.9|7196
1668999600000|2022-11-21 03:00:00|173418.4|173288.4|173091|172961|173436.6|173306.6|173063.5|172861|5947
1669003200000|2022-11-21 04:00:00|173091.4|172961.4|173270.1|173140.1|173427.9|173297.9|172975.3|172803.7|5278
1669006800000|2022-11-21 05:00:00|173269.4|173139.4|173404.5|173274.5|173634.5|173463.9|173212.3|173082.3|7384
1669010400000|2022-11-21 06:00:00|173439.5|173233.2|173703.3|173573.3|173799|173657.2|173128.2|172933|7602
1669014000000|2022-11-21 07:00:00|173714.9|173584.9|173920.7|173790.7|174075.8|173985.8|173374|173280.6|6778
1669017600000|2022-11-21 08:00:00|173924.5|173794.5|174148.5|174058.5|174174.7|174084.7|173637.4|173547.4|7467
1669021200000|2022-11-21 09:00:00|174131|174041|174477.3|174387.3|174679.4|174589.4|174042.7|173952.7|7531
1669024800000|2022-11-21 10:00:00|174477.6|174387.6|174184.7|174094.7|174477.6|174387.6|174110|174020|6880
1669028400000|2022-11-21 11:00:00|174181.7|174091.7|174065.4|173975.4|174303|174213|173907.2|173817.2|6108
1669032000000|2022-11-21 12:00:00|174065.5|173975.5|173902.1|173812.1|174165.6|174075.6|173786.7|173696.7|7228
1669035600000|2022-11-21 13:00:00|173890.4|173800.4|173665.2|173575.2|173934.6|173844.6|173324.3|173234.3|7494
1669039200000|2022-11-21 14:00:00|173667.4|173577.4|173301.5|173211.5|173846.7|173756.7|173163.8|173073.8|7791
1669042800000|2022-11-21 15:00:00|173301.6|173211.6|173235.3|173145.3|173489|173399|173089.9|172999.9|8151
1669046400000|2022-11-21 16:00:00|173234.5|173144.5|173407.9|173317.9|173618.9|173488.9|172939.3|172849.3|6173
1669050000000|2022-11-21 17:00:00|173412.3|173322.3|173357|173267|173717|173627|173225.5|173135.5|6595
1669053600000|2022-11-21 18:00:00|173364.1|173274.1|173477.7|173387.7|173581.3|173465.6|173152.5|173062.5|4577
1669057200000|2022-11-21 19:00:00|173477.8|173387.8|173441.6|173311.6|173479.3|173389.3|173194.8|173099.4|4862
1669060800000|2022-11-21 20:00:00|173439.8|173309.8|173347.2|173217.2|173603.3|173487.3|173279.4|173149.4|6032
1669064400000|2022-11-21 21:00:00|173350|173220|173476.2|173134.2|173523.9|173258.6|173143.8|172993.7|4396
1669068000000|2022-11-21 22:00:00|173471.4|173129.4|173566.1|173224.1|173617.1|173275.1|173459.4|173117.4|1587
1669071600000|2022-11-21 23:00:00|173563.8|173221.8|173578.3|173248.8|173601.9|173303|173525|173205.5|1378
1669075200000|2022-11-22 00:00:00|173576.9|173234.9|173251.1|173008.1|173610.6|173331.5|173207.4|172948.7|4870
1669078800000|2022-11-22 01:00:00|173259.2|172984|172810.6|172680.6|173286.1|173029.2|172735.2|172597.4|6471
1669082400000|2022-11-22 02:00:00|172810.7|172680.7|172836.3|172706.3|172962|172774.3|172751.3|172591|5300
1669086000000|2022-11-22 03:00:00|172836.5|172706.5|172813|172683|172908|172771.7|172757.9|172590|5327
1669089600000|2022-11-22 04:00:00|172813.5|172683.5|172812.9|172682.9|172907|172717.5|172792.4|172590|4821
1669093200000|2022-11-22 05:00:00|172810.9|172680.9|173186.9|173056.9|173316|173143.6|172782|172631|5156
1669096800000|2022-11-22 06:00:00|173185.2|173055.2|173438.8|173308.8|173676.1|173546.1|173076.3|172908|6626
1669100400000|2022-11-22 07:00:00|173439.1|173309.1|173136.3|173046.3|173469.3|173345.3|172969.5|172864|6227
1669104000000|2022-11-22 08:00:00|173134.1|173044.1|173128.2|173038.2|173278.2|173188.2|172768.2|172658.7|7552
1669107600000|2022-11-22 09:00:00|173133.3|173043.3|172652.4|172562.4|173364.1|173274.1|172470.2|172380.2|7222
1669111200000|2022-11-22 10:00:00|172653.2|172563.2|172811.3|172721.3|172873.9|172783.9|172620.4|172530.4|6442
1669114800000|2022-11-22 11:00:00|172809.1|172719.1|172586.6|172496.6|172988.8|172898.8|172540.1|172450.1|6589
1669118400000|2022-11-22 12:00:00|172586.9|172496.9|172947.9|172857.9|173042.6|172952.6|172541.7|172451.7|6194
1669122000000|2022-11-22 13:00:00|172947.7|172857.7|173023.1|172933.1|173109.3|173019.3|172795.2|172705.2|6718
1669125600000|2022-11-22 14:00:00|173030.1|172940.1|173161.8|173071.8|173416.6|173326.6|172946.6|172856.6|7141
1669129200000|2022-11-22 15:00:00|173164.4|173074.4|172698.7|172608.7|173168.7|173078.7|172652.7|172562.7|7485
1669132800000|2022-11-22 16:00:00|172701.6|172611.6|172770.6|172680.6|173145.9|173055.9|172691.7|172601.7|6030
1669136400000|2022-11-22 17:00:00|172771.6|172681.6|172687.7|172597.7|172961.1|172852|172603.8|172513.8|4991
1669140000000|2022-11-22 18:00:00|172687.5|172597.5|172582.8|172492.8|172784.2|172654.2|172582.4|172478.7|5289
1669143600000|2022-11-22 19:00:00|172580.3|172490.3|172615.9|172525.9|172773.8|172643.8|172521.3|172431.3|5541
1669147200000|2022-11-22 20:00:00|172616.5|172526.5|172497.6|172367.6|172646.2|172526.5|172438.4|172326.3|4820
1669150800000|2022-11-22 21:00:00|172511.5|172381.5|172543.6|172201.6|172716.3|172530.4|172477.1|172175.7|3361
1669154400000|2022-11-22 22:00:00|172544.1|172202.1|172711.1|172369.1|172715.9|172373.9|172403.7|172061.7|1370
1669158000000|2022-11-22 23:00:00|172653|172311|172811.9|172469.9|172867.3|172525.3|172585.8|172243.8|1783
1669161600000|2022-11-23 00:00:00|172812|172470|172797.3|172455.3|172817.4|172475.4|172512.8|172170.8|2494
1669165200000|2022-11-23 01:00:00|172790.7|172448.7|172643.3|172513.3|172817.6|172606.4|172496.7|172206.3|8077
1669168800000|2022-11-23 02:00:00|172643.4|172513.4|172585.4|172455.4|172666.4|172536.4|172581.9|172451.9|7293
1669172400000|2022-11-23 03:00:00|172584.4|172454.4|172506.9|172376.9|172655.1|172479.3|172402.9|172272.9|4872
1669176000000|2022-11-23 04:00:00|172507.2|172377.2|172655.6|172440.9|172709|172507.2|172506.8|172357.5|5349
1669179600000|2022-11-23 05:00:00|172658|172440.2|172622.5|172492.5|172715|172529.8|172576.5|172386.1|6430
1669183200000|2022-11-23 06:00:00|172624.5|172494.5|172502.3|172372.3|172817|172628.8|172460.9|172330.9|5092
1669186800000|2022-11-23 07:00:00|172495.3|172365.3|172216.5|171884|172646.2|172518.3|172058|171866.1|5812
1669190400000|2022-11-23 08:00:00|172181.1|171885.3|172581.6|172491.6|172628.9|172538.9|172023.7|171884.9|6848
1669194000000|2022-11-23 09:00:00|172582|172492|172256|172166|172584|172494|172174.5|172084.5|5985
1669197600000|2022-11-23 10:00:00|172257.5|172167.5|172197.3|172107.3|172553|172463|172137.6|172047.6|5778
1669201200000|2022-11-23 11:00:00|172197.9|172107.9|171802.6|171712.6|172197.9|172107.9|171790.2|171700.2|4838
1669204800000|2022-11-23 12:00:00|171797.8|171707.8|171623.9|171533.9|171946.9|171856.9|171494.3|171404.3|5922
1669208400000|2022-11-23 13:00:00|171623.7|171533.7|171367.2|171277.2|171639.4|171549.4|171240.9|171150.9|6770
1669212000000|2022-11-23 14:00:00|171367.8|171277.8|170587.2|170457.2|171422|171332|170243.3|170124|7686
1669215600000|2022-11-23 15:00:00|170566|170436|170216.7|170126.7|170726.7|170593|169828|169722.6|7970
1669219200000|2022-11-23 16:00:00|170215.3|170125.3|170405.1|170315.1|170561|170471|170122.4|170032.4|8338
1669222800000|2022-11-23 17:00:00|170405.5|170315.5|170413.1|170283.1|170480.6|170390.6|170164.6|170074.6|7262
1669226400000|2022-11-23 18:00:00|170413.7|170283.7|170393.7|170051.7|170465.7|170335.7|170176.7|170033.6|6730
1669230000000|2022-11-23 19:00:00|170407.3|170065.3|169803.4|169713.4|170580.4|170238.4|169766.1|169676.1|9748
1669233600000|2022-11-23 20:00:00|169803.6|169713.6|169741.1|169611.1|169967.3|169837.3|169708.1|169601.3|6978
1669237200000|2022-11-23 21:00:00|169741.2|169611.2|169811.4|169530.8|169820.9|169690.9|169633.9|169482.3|2152
1669240800000|2022-11-23 22:00:00|169850.7|169514.2|170002.9|169660.9|170083.1|169741.1|169842.2|169513.8|1054
1669244400000|2022-11-23 23:00:00|169989.2|169647.2|169961|169619|170257.6|169915.6|169918|169576|3409
1669248000000|2022-11-24 00:00:00|169961.8|169619.8|169821.8|169620.5|170005.2|169780.7|169751.4|169544|4921
1669251600000|2022-11-24 01:00:00|169786.2|169656.2|169667.8|169537.8|169956.3|169705.1|169618.9|169397|8458
1669255200000|2022-11-24 02:00:00|169705.4|169481.5|169595.7|169465.7|169818|169584.8|169534.7|169375|7121
1669258800000|2022-11-24 03:00:00|169595.9|169465.9|169389.1|169259.1|169626.5|169468.5|169336.2|169229.5|5582
1669262400000|2022-11-24 04:00:00|169386.1|169256.1|169415|169285|169516|169321.7|169352.1|169178|5355
1669266000000|2022-11-24 05:00:00|169415.3|169285.3|169427.6|169297.6|169594.5|169406.1|169390.4|169221|6501
1669269600000|2022-11-24 06:00:00|169428.3|169298.3|169775.3|169645.3|169884|169754|169387.6|169276.3|6320
1669273200000|2022-11-24 07:00:00|169777.6|169647.6|169530.8|169440.8|169832.6|169707.8|169477.6|169376.4|6196
1669276800000|2022-11-24 08:00:00|169531.3|169441.3|169400.7|169310.7|169778.6|169688.6|169167.1|169077.1|7717
1669280400000|2022-11-24 09:00:00|169397.7|169307.7|169845.8|169755.8|169972.6|169882.6|169122.6|169032.6|7712
1669284000000|2022-11-24 10:00:00|169847.8|169757.8|170057.5|169967.5|170358.9|170268|169828.5|169738.5|7932
1669287600000|2022-11-24 11:00:00|170056.7|169966.7|170222|170132|170526|170436|169983.1|169884.7|8198
1669291200000|2022-11-24 12:00:00|170221.9|170131.9|170380.4|170250.4|170436.8|170335.7|170170.7|170072.8|7217
1669294800000|2022-11-24 13:00:00|170380.5|170250.5|170267.2|170177.2|170660.4|170530.4|170202.1|170072.1|6689
1669298400000|2022-11-24 14:00:00|170274.5|170184.5|170060.7|169930.7|170451.2|170332.8|170009.6|169895.5|7192
1669302000000|2022-11-24 15:00:00|170061|169931|170163|170073|170226.3|170136.3|169976.8|169865.5|6084
1669305600000|2022-11-24 16:00:00|170164.3|170074.3|170197.1|170107.1|170271.7|170157.6|170154.6|170064.6|2894
1669309200000|2022-11-24 17:00:00|170199.3|170109.3|170320.4|170190.4|170343.7|170224|170188.9|170086.1|3734
1669312800000|2022-11-24 18:00:00|170321.3|170191.3|170297.4|170167.4|170344|170214|170272.5|170142.5|4497
1669316400000|2022-11-24 19:00:00|170297.5|170167.5|170278.1|170148.1|170365|170215.8|170261.5|170121|3831
1669320000000|2022-11-24 20:00:00|170280.5|170150.5|170299.7|170025.4|170370.9|170188.9|170099.9|169882.5|3416
1669323600000|2022-11-24 21:00:00|170294.3|170021.5|170380.2|170038.2|170427.6|170104.3|170142|169861.5|4078
1669327200000|2022-11-24 22:00:00|170379.7|170037.7|170413.2|170071.2|170423.6|170081.6|170042.4|169700.4|430
1669334400000|2022-11-25 00:00:00|170846|170504|170465.1|170234.9|170846|170504|170082.4|169740.4|3309
1669338000000|2022-11-25 01:00:00|170465.2|170235|170325.4|170107|170515.1|170284.6|170174.6|170023|8972
1669341600000|2022-11-25 02:00:00|170325.7|170108.4|170370.6|170135.7|170425.2|170206|170117|169928|8579
1669345200000|2022-11-25 03:00:00|170370.5|170136.3|170073.6|169943.6|170458.2|170279.9|170050.8|169899|7843
1669348800000|2022-11-25 04:00:00|170073.7|169943.7|169776.7|169646.7|170078.1|169948.1|169676|169525.3|9146
1669352400000|2022-11-25 05:00:00|169769.8|169639.8|170199.1|170069.1|170379.6|170199.2|169759.1|169577.8|7773
1669356000000|2022-11-25 06:00:00|170198.4|170068.4|170199.7|170069.7|170267.9|170137.9|170063.5|169933.5|5658
1669359600000|2022-11-25 07:00:00|170216.2|170086.2|170791.5|170701.5|170804.8|170714.8|170167.9|170065|6010
1669363200000|2022-11-25 08:00:00|170793.5|170703.5|170982.4|170892.4|171102.9|171012.9|170715.1|170625.1|7432
1669366800000|2022-11-25 09:00:00|170981.4|170891.4|171431.7|171341.7|171696.4|171606.4|170850.7|170760.7|8508
1669370400000|2022-11-25 10:00:00|171430.6|171340.6|171180.8|171090.8|171597.3|171507.3|170882.9|170792.9|8389
1669374000000|2022-11-25 11:00:00|171180.5|171090.5|171466|171376|171509.3|171419.3|171116.8|171026.8|7043
1669377600000|2022-11-25 12:00:00|171467|171377|171347.2|171257.2|171489.1|171399.1|171215.5|171120.2|7959
1669381200000|2022-11-25 13:00:00|171342|171252|171736.9|171646.9|171780.8|171690.8|171240.9|171150.9|8658
1669384800000|2022-11-25 14:00:00|171736.6|171646.6|171265.2|171175.2|171901.1|171811.1|171084.9|170994.9|8945
1669388400000|2022-11-25 15:00:00|171264.3|171174.3|171178.3|171088.3|171425.9|171335.9|171159|171069|8946
1669392000000|2022-11-25 16:00:00|171180.5|171090.5|171138.6|171048.6|171291.2|171201.2|171058.5|170968.5|5879
1669395600000|2022-11-25 17:00:00|171139.2|171049.2|171139.6|171009.6|171216.4|171120.2|170994.3|170890.4|4242
1669399200000|2022-11-25 18:00:00|171139.4|171009.4|171264.4|171043.9|171335|171136.5|171084.7|170906|2219
1669402800000|2022-11-25 19:00:00|171267.7|171039|171267|170986|171306|171039|171107.9|170857.5|2579
1669406400000|2022-11-25 20:00:00|171270.6|170985|171139.5|170828.7|171306.5|170985|171022|170755.9|1412
1669410000000|2022-11-25 21:00:00|171147.3|170834.2|171092.2|170750.2|171258.8|170950.2|170907.8|170662.3|2097
1669582800000|2022-11-27 21:00:00|171811.5|171414.5|171828.2|171431.2|171925.1|171528.1|171811.5|171414.5|14
1669586400000|2022-11-27 22:00:00|171947.5|171550.5|171700|171570|171947.5|171639|171478|171136|299
1669590000000|2022-11-27 23:00:00|171727.8|171385.8|171767.3|171471|171851.5|171606|171699.2|171366.7|3088
1669593600000|2022-11-28 00:00:00|171727.2|171463.2|171636.4|171506.4|171809.9|171563|171477.8|171324.2|6673
1669597200000|2022-11-28 01:00:00|171633.5|171503.5|171835.5|171705.5|171902.6|171755.6|171604.8|171431.6|3610
1669600800000|2022-11-28 02:00:00|171835.4|171705.4|171340.8|171210.8|171877.2|171747.2|171279.6|171133.4|4737
1669604400000|2022-11-28 03:00:00|171341|171211|171375.3|171245.3|171406.4|171261.1|171299|171169|2388
1669608000000|2022-11-28 04:00:00|171375.7|171245.7|171318.5|171188.5|171445.5|171260.4|171297|171103.5|3188
1669611600000|2022-11-28 05:00:00|171318.7|171188.7|171637.3|171507.3|171711.5|171563.4|171308.5|171096|5378
1669615200000|2022-11-28 06:00:00|171637.1|171507.1|171535|171405|171753.3|171623.3|171416.1|171286.1|8665
1669618800000|2022-11-28 07:00:00|171531.4|171401.4|171806.1|171716.1|171850.7|171760.7|171273.4|171143.4|8301
1669622400000|2022-11-28 08:00:00|171806|171716|170864.4|170774.4|171930.8|171840.8|170860.8|170770.8|9292
1669626000000|2022-11-28 09:00:00|170873.9|170783.9|171308.1|171218.1|171337.6|171247.6|170759.6|170669.6|8840
1669629600000|2022-11-28 10:00:00|171309.4|171219.4|170885|170795|171363.6|171273.6|170777.2|170687.2|7730
1669633200000|2022-11-28 11:00:00|170884.7|170794.7|171173.1|171083.1|171241.3|171151.3|170776.4|170686.4|7264
1669636800000|2022-11-28 12:00:00|171169.1|171079.1|171265.8|171175.8|171473.1|171383.1|171110.7|171020.7|7605
1669640400000|2022-11-28 13:00:00|171265.7|171175.7|171336|171206|171678.8|171588.8|171182|171092|9091
1669644000000|2022-11-28 14:00:00|171300.6|171210.6|171387.4|171297.4|171576.8|171486.8|171089.9|170999.9|9913
1669647600000|2022-11-28 15:00:00|171382.2|171292.2|171285.8|171195.8|171457.4|171367.4|171128.5|171038.5|9522
1669651200000|2022-11-28 16:00:00|171285.7|171195.7|171170.1|171080.1|171407|171317|171149.6|171059.6|8444
1669654800000|2022-11-28 17:00:00|171172.3|171082.3|171465.8|171375.8|171509.8|171419.8|171114.4|171024.4|9861
1669658400000|2022-11-28 18:00:00|171466.1|171376.1|171482.2|171392.2|171531.6|171441.6|171384.4|171294.4|7249
1669662000000|2022-11-28 19:00:00|171481.3|171391.3|171709.7|171619.7|171815.6|171725.6|171459.7|171362.6|6544
1669665600000|2022-11-28 20:00:00|171709.2|171619.2|171839.2|171749.2|171886.6|171795.2|171704.7|171603.5|7671
1669669200000|2022-11-28 21:00:00|171833.1|171743.1|171759.6|171417.6|171879.7|171752.9|171681.6|171417.6|4068
1669672800000|2022-11-28 22:00:00|171735.7|171393.7|171689|171347|171750.7|171423.8|171548.7|171206.7|1067
1669676400000|2022-11-28 23:00:00|171677.2|171335.2|171628.4|171286.4|171736.8|171394.8|171580.6|171238.6|2289
1669680000000|2022-11-29 00:00:00|171628.6|171286.6|171829.5|171597|171831.9|171599.5|171600.9|171258.9|4129
1669683600000|2022-11-29 01:00:00|171829.6|171603.5|171230.7|171100.7|171965.3|171835.3|171164.4|171034.4|9976
1669687200000|2022-11-29 02:00:00|171230.5|171100.5|171173.2|171043.2|171365.6|171196.6|170938.4|170759.8|9416
1669690800000|2022-11-29 03:00:00|171172.8|171042.8|170809.9|170679.9|171209|171042.8|170721.7|170549|10100
1669694400000|2022-11-29 04:00:00|170810.2|170680.2|170746|170616|170961.5|170831.5|170738.2|170578|8386
1669698000000|2022-11-29 05:00:00|170741.9|170611.9|170752|170622|170907.2|170777.2|170728.5|170552.4|9663
1669701600000|2022-11-29 06:00:00|170755.4|170625.4|171041.8|170911.8|171148.6|171018.6|170739|170594.5|6543
1669705200000|2022-11-29 07:00:00|171024.3|170934.3|170428.6|170338.6|171024.3|170934.3|170163.7|170056.7|9347
1669708800000|2022-11-29 08:00:00|170428.8|170338.8|169728.5|169638.5|170472.1|170382.1|169675.7|169585.7|10260
1669712400000|2022-11-29 09:00:00|169726.2|169636.2|170244.8|170154.8|170320.5|170230.5|169719.1|169629.1|9704
1669716000000|2022-11-29 10:00:00|170243.3|170153.3|169709|169619|170286.1|170196.1|169513.5|169423.5|8916
1669719600000|2022-11-29 11:00:00|169707.5|169617.5|169426.4|169336.4|169906.7|169816.7|169421.4|169331.4|8450
1669723200000|2022-11-29 12:00:00|169422.8|169332.8|169699.4|169609.4|169981.6|169891.6|169390.2|169300.2|8549
1669726800000|2022-11-29 13:00:00|169700.5|169610.5|170163|170073|170203.2|170113.2|169548.8|169458.8|10346
1669730400000|2022-11-29 14:00:00|170161.6|170071.6|170322.2|170103.4|170528.8|170438.8|169918.3|169828.3|10104
1669734000000|2022-11-29 15:00:00|170321.6|170051.5|169840.4|169750.4|170330.9|170184.8|169476.6|169386.6|10491
1669737600000|2022-11-29 16:00:00|169839.4|169749.4|170028.2|169938.2|170446.6|170356.6|169777|169687|8971
1669741200000|2022-11-29 17:00:00|170026.4|169936.4|170114.2|170024.2|170337.5|170207.5|169962.3|169872.3|7538
1669744800000|2022-11-29 18:00:00|170121.3|170031.3|170075.5|169985.5|170316.3|170199.7|169887.8|169797.8|8276
1669748400000|2022-11-29 19:00:00|170078.7|169988.7|170082.7|169992.7|170160.1|170070.1|169799.9|169709.9|6151
1669752000000|2022-11-29 20:00:00|170080.1|169990.1|170022.9|169892.9|170187.8|170069.7|169894.4|169787.7|6786
1669755600000|2022-11-29 21:00:00|170022|169892|170175.6|169833.6|170203.8|169927.4|169912|169797.1|3165
1669759200000|2022-11-29 22:00:00|170179.1|169837.1|170179.1|169837.1|170311.5|169969.5|170094.6|169752.6|1272
1669762800000|2022-11-29 23:00:00|170175.9|169833.9|170184.9|169842.9|170251|169909|170103.6|169761.6|3800
1669766400000|2022-11-30 00:00:00|170184.1|169842.1|170092|169750|170251.9|169909.9|169971|169629|4197
1669770000000|2022-11-30 01:00:00|170099.5|169757.5|169846.3|169692.2|170217.8|169895.6|169694|169491.8|5857
1669773600000|2022-11-30 02:00:00|169846.4|169692.7|169923.5|169736.6|170123|169930.5|169834.3|169613.8|6814
1669777200000|2022-11-30 03:00:00|169914.9|169713.3|169699.5|169569.5|169985.7|169769.6|169667.9|169511.9|5448
1669780800000|2022-11-30 04:00:00|169693.8|169563.8|169595.3|169465.3|169728.6|169580.2|169500.4|169344.1|5906
1669784400000|2022-11-30 05:00:00|169588.8|169458.8|169726.9|169596.9|169738.5|169608.5|169563.5|169425|6678
1669788000000|2022-11-30 06:00:00|169728.1|169598.1|169831.4|169701.4|169952.5|169812.6|169535|169379.6|6524
1669791600000|2022-11-30 07:00:00|169821.7|169691.7|169894.5|169804.5|170114.3|170024.3|169502|169412|8182
1669795200000|2022-11-30 08:00:00|169895.6|169805.6|169439|169349|170046.4|169956.4|169409.3|169319.3|8738
1669798800000|2022-11-30 09:00:00|169438.5|169348.5|169442.9|169352.9|169728.3|169638.3|169293.4|169203.4|8772
1669802400000|2022-11-30 10:00:00|169442.7|169352.7|169585.4|169495.4|169595.6|169505.6|169169.9|169079.9|8392
1669806000000|2022-11-30 11:00:00|169585.6|169495.6|169550.6|169420.6|169747.8|169657.8|169361.9|169271.9|7140
1669809600000|2022-11-30 12:00:00|169538.1|169408.1|169487.3|169397.3|169643.7|169553.7|169386.1|169296.1|7536
1669813200000|2022-11-30 13:00:00|169490.9|169400.9|169544.3|169454.3|169618.6|169528.6|169123.8|168956.8|10512
1669816800000|2022-11-30 14:00:00|169544.4|169454.4|169303.2|169053.7|169592.2|169502.2|169023.3|168933.3|10273
1669820400000|2022-11-30 15:00:00|169300.1|169050.2|170046.8|169956.8|170484|170394|169238.6|169036|10139
1669824000000|2022-11-30 16:00:00|170047.3|169957.3|169648.7|169558.7|170047.3|169957.3|169572|169482|8278
1669827600000|2022-11-30 17:00:00|169653.2|169563.2|169778.6|169648.6|170017.7|169889.3|169587.4|169483.2|7808
1669831200000|2022-11-30 18:00:00|169778.5|169648.5|170565.1|170435.1|170878.1|170683.8|169706.3|169586.5|10713
1669834800000|2022-11-30 19:00:00|170568.7|170438.7|171932|171802|171932|171802|170465.2|170338.3|10132
1669838400000|2022-11-30 20:00:00|171936.3|171806.3|172715.9|172585.9|172970.6|172859.6|171875.3|171724.5|8908
1669842000000|2022-11-30 21:00:00|172713.8|172583.8|172209.5|171867.5|172857.8|172697|172005.9|171663.9|5014
1669845600000|2022-11-30 22:00:00|172203.5|171861.5|172328.8|171986.8|172441.5|172099.5|172004.4|171662.4|2068
1669849200000|2022-11-30 23:00:00|172277.3|171935.3|171844.3|171502.3|172553.4|172211.4|171796|171454|3571
1669852800000|2022-12-01 00:00:00|171834.7|171492.7|171723.2|171381.2|172262|171920|171647.5|171305.5|3944
1669856400000|2022-12-01 01:00:00|171723.7|171381.7|171242.6|171112.6|171821|171479|171026.3|170839.3|7610
1669860000000|2022-12-01 02:00:00|171243|171113|171778.5|171533.2|171859.7|171674.9|171243|171106|10845
1669863600000|2022-12-01 03:00:00|171778.7|171533.5|171084.3|170851.5|171778.7|171533.5|171081.5|170822.1|8347
1669867200000|2022-12-01 04:00:00|171083.5|170851.7|171331.6|171123|171635.3|171442.9|171083.5|170847|8956
1669870800000|2022-12-01 05:00:00|171332.5|171122.5|170892.8|170762.8|171630.3|171469.8|170891.8|170659.5|8571
1669874400000|2022-12-01 06:00:00|170938.7|170725|170857.2|170649|171224.8|171094.8|170711.2|170508.1|9172
1669878000000|2022-12-01 07:00:00|170824.6|170694.6|173351.1|173221.1|173461.2|173300.8|170770.4|170640.4|10133
1669881600000|2022-12-01 08:00:00|173353.1|173223.1|173287.9|173157.9|174635.9|174517.7|172989.5|172899.5|11031
1669885200000|2022-12-01 09:00:00|173287.8|173157.8|173049.5|172959.5|173676.6|173547.5|172906.4|172816.4|9150
1669888800000|2022-12-01 10:00:00|173050.7|172960.7|173508.2|173418.2|174122.6|174032.6|173050|172960|7959
1669892400000|2022-12-01 11:00:00|173508|173418|175502.1|175412.1|175544.2|175437.4|173485.7|173395.7|9147
1669896000000|2022-12-01 12:00:00|175500.7|175410.7|177178|177048|177245|177070|175276.7|175186.7|9824
1669899600000|2022-12-01 13:00:00|177176.5|177046.5|178796.8|178666.8|179732.2|179525.3|177175.4|176994.6|10562
1669903200000|2022-12-01 14:00:00|178800.6|178670.6|176903.7|176561.7|179019.9|178785.4|175814.7|175618.8|10118
1669906800000|2022-12-01 15:00:00|176899.2|176557.2|176147.1|176017.1|177315.3|177063.6|176027.1|175834.1|10962
1669910400000|2022-12-01 16:00:00|176149.2|176019.2|176512.1|176382.1|177302.2|177037.7|175942.6|175740.7|9654
1669914000000|2022-12-01 17:00:00|176499.4|176272.3|175882.2|175588.3|176837.3|176657.9|175599.8|175418.9|7946
1669917600000|2022-12-01 18:00:00|175883.4|175592.4|175894.2|175692.2|176152.6|175949.7|175646.5|175466.4|8087
1669921200000|2022-12-01 19:00:00|175894.7|175692.7|175693.9|175426.5|176088|175818.4|175556.7|175424.3|7660
1669924800000|2022-12-01 20:00:00|175675.4|175416.9|175990.7|175790.1|175990.7|175799.9|175613.5|175392.1|9551
1669928400000|2022-12-01 21:00:00|175990.6|175790.5|176182.3|175840.3|176364.1|176022.1|175302.7|175115.3|2982
1669932000000|2022-12-01 22:00:00|176194.1|175852.1|176186.1|175844.1|176194.3|175852.3|175941.3|175599.3|288
1669935600000|2022-12-01 23:00:00|175836.5|175494.5|175926|175584|175926|175584|175751.1|175409.1|44
1669939200000|2022-12-02 00:00:00|175931.5|175589.5|176074.3|175732.3|176098.8|175756.8|175901.5|175559.5|372
1669942800000|2022-12-02 01:00:00|176096.1|175754.1|175946.8|175816.8|176265.7|176030.8|175928.7|175710.5|8348
1669946400000|2022-12-02 02:00:00|175945.4|175815.4|176283.5|176076.7|176454.1|176257.9|175904.5|175748.6|9185
1669950000000|2022-12-02 03:00:00|176282.9|176076.1|176154.2|176024.2|176438.9|176239.2|176143.8|175970.6|7507
1669953600000|2022-12-02 04:00:00|176153|176023|175730.8|175501.9|176297.8|176077.2|175678|175460|5754
1669957200000|2022-12-02 05:00:00|175727.2|175496.8|175489.7|175359.7|175816|175564.7|175384.7|175189.9|7754
1669960800000|2022-12-02 06:00:00|175489.2|175359.2|175666.8|175458.1|175933.4|175803.4|175460.7|175321.1|9102
1669964400000|2022-12-02 07:00:00|175626.6|175496.6|175849.3|175719.3|175862.2|175732.2|174669|174524.5|8884
1669968000000|2022-12-02 08:00:00|175862.7|175732.7|174716.6|174586.6|176297.5|176167.5|174340.3|174082.6|10026
1669971600000|2022-12-02 09:00:00|174716|174586|173615.9|173485.9|174989.8|174873.4|173459.5|173237.8|9001
1669975200000|2022-12-02 10:00:00|173616|173486|173197.8|173067.8|173911.4|173781.4|172703.9|172573.9|8848
1669978800000|2022-12-02 11:00:00|173194.8|173064.8|173777.6|173687.6|174158.5|174028.5|173051.7|172902|7787
1669982400000|2022-12-02 12:00:00|173777.4|173687.4|173061.4|172971.4|174002|173872|173061.4|172971.4|7274
1669986000000|2022-12-02 13:00:00|173111.1|173021.1|174483.6|174299.4|175456.8|175175.7|173092.3|173002.3|8925
1669989600000|2022-12-02 14:00:00|174464.5|174334.5|174820|174690|175032.1|174902.1|174323.8|174193.8|9612
1669993200000|2022-12-02 15:00:00|174819.9|174689.9|175270.9|175140.9|175366|175218.8|174502.1|174350.6|7753
1669996800000|2022-12-02 16:00:00|175269.6|175139.6|174686.7|174556.7|175572|175442|174353.5|174134.5|6496
1670000400000|2022-12-02 17:00:00|174697.8|174492.4|175139.7|175009.7|175288.4|175132.2|174693.9|174489.8|5674
1670004000000|2022-12-02 18:00:00|175175|174967.2|174959.9|174829.9|175201.1|175036.7|174929|174747|4859
1670007600000|2022-12-02 19:00:00|174955.9|174825.9|175256.9|175029.4|175396.8|175168.7|174912.2|174758|4577
1670011200000|2022-12-02 20:00:00|175279.1|174999.4|174995.2|174758.9|175309.1|175010|174724.3|174512.3|4349
1670014800000|2022-12-02 21:00:00|175010.3|174732.3|175695|175353|175705.5|175363.5|174934.4|174592.4|3405
1670187600000|2022-12-04 21:00:00|173252.9|172855.9|174045.5|173648.5|174070|173673|173252.9|172855.9|82
1670191200000|2022-12-04 22:00:00|174085.6|173688.6|173936.3|173539.3|174307.3|173910.3|173548.6|173212.3|971
1670194800000|2022-12-04 23:00:00|173997.9|173600.9|173199.3|172802.3|174045.6|173648.6|173192|172795|1930
1670198400000|2022-12-05 00:00:00|173199.4|172802.4|173525.3|173395.3|173578|173433.4|173069.6|172790|3260
1670202000000|2022-12-05 01:00:00|173518.6|173388.6|173125.1|172995.1|173571.1|173408.2|173058.4|172909|5027
1670205600000|2022-12-05 02:00:00|173122.1|172992.1|173124.7|172994.7|173385|173228.8|173109|172953.9|5086
1670209200000|2022-12-05 03:00:00|173124.9|172994.9|172949|172739|173179|173021.4|172876.9|172723.5|3375
1670212800000|2022-12-05 04:00:00|172914|172741.5|173094.6|172964.6|173136.2|173006.2|172896.5|172737.9|4651
1670216400000|2022-12-05 05:00:00|173091.2|172961.2|172892|172762|173180.5|172999|172848.5|172700.7|6443
1670220000000|2022-12-05 06:00:00|172892.2|172762.2|173043.5|172913.5|173097.5|172983.7|172858.8|172728.8|4898
1670223600000|2022-12-05 07:00:00|173039.3|172909.3|173358|173268|173632.4|173502.4|173036.4|172906.4|6841
1670227200000|2022-12-05 08:00:00|173357.5|173267.5|172034.6|171944.6|173454.4|173364.4|171892.8|171802.8|7293
1670230800000|2022-12-05 09:00:00|172034.2|171944.2|172388|172298|172743.5|172653.5|171994.6|171904.6|6807
1670234400000|2022-12-05 10:00:00|172389.6|172299.6|172502.5|172412.5|172517.9|172427.9|171808|171709.9|7246
1670238000000|2022-12-05 11:00:00|172501.9|172411.9|172715.3|172625.3|172743.4|172646.7|172337.8|172247.8|6098
1670241600000|2022-12-05 12:00:00|172714.9|172624.9|171700.2|171610.2|172769.9|172679.9|171557.8|171453.8|7414
1670245200000|2022-12-05 13:00:00|171699.8|171609.8|172096.3|172006.3|172136.8|172046.8|171656.3|171566.3|8114
1670248800000|2022-12-05 14:00:00|172099.8|172009.8|173230.2|172888.2|173457|173211|171932.9|171833|7632
1670252400000|2022-12-05 15:00:00|173195.3|172853.3|173452.7|173362.7|174120.5|174025.6|172432.6|172090.6|8816
1670256000000|2022-12-05 16:00:00|173450.4|173360.4|174760|174630|174781.9|174651.9|173440|173350|7228
1670259600000|2022-12-05 17:00:00|174760.1|174630.1|174974.3|174844.3|175005.8|174875.8|174494.5|174342.1|6615
1670263200000|2022-12-05 18:00:00|174973.9|174843.9|174686.1|174596.1|174973.9|174858.5|174625.4|174470.7|6231
1670266800000|2022-12-05 19:00:00|174684.4|174594.4|174816.5|174686.5|174954.5|174827|174625.7|174507.1|6169
1670270400000|2022-12-05 20:00:00|174816.9|174686.9|174634.7|174544.7|174877.9|174763.7|174575.5|174463.5|4418
1670274000000|2022-12-05 21:00:00|174656.7|174526.7|174523.8|174181.8|174727.3|174570.3|174131.8|173789.8|1827
1670281200000|2022-12-05 23:00:00|175016.5|174674.5|174638.2|174296.2|175039|174697|174550.5|174208.5|973
1670284800000|2022-12-06 00:00:00|174655.8|174313.8|174191|173852.7|174729.3|174387.3|173978|173648.2|2976
1670288400000|2022-12-06 01:00:00|174190.4|173853.7|174029.5|173899.5|174269.5|174064.5|173847.7|173682.5|8324
1670292000000|2022-12-06 02:00:00|174025.3|173895.3|174200.5|174070.5|174298.9|174168.9|173876.4|173702.2|7652
1670295600000|2022-12-06 03:00:00|174199.6|174069.6|174304.2|174174.2|174348|174184.3|174152.4|173919.4|7335
1670299200000|2022-12-06 04:00:00|174304.1|174174.1|174294.4|174164.4|174344|174174.1|174206.9|174038.7|6578
1670302800000|2022-12-06 05:00:00|174294.3|174164.3|174706.7|174576.7|174817|174659|174287|174157|6767
1670306400000|2022-12-06 06:00:00|174705.8|174575.8|174622.2|174394.8|175066|174927.5|174502.7|174372.7|7472
1670310000000|2022-12-06 07:00:00|174585.6|174455.6|173313|173183|174869.4|174739.4|172940.4|172811.8|7729
1670313600000|2022-12-06 08:00:00|173312.7|173182.7|173464.1|173374.1|173702.1|173596.7|172805.3|172704.5|7953
1670317200000|2022-12-06 09:00:00|173462|173372|173477.1|173387.1|173835.6|173745.6|173203|173113|6763
1670320800000|2022-12-06 10:00:00|173477|173387|173502.8|173412.8|173683.5|173593.5|173193.1|173094.8|6836
1670324400000|2022-12-06 11:00:00|173508.7|173418.7|173013.6|172923.6|173540.2|173450.2|172902.2|172812.2|7157
1670328000000|2022-12-06 12:00:00|173013.1|172923.1|173034.9|172944.9|173228.4|173138.4|172630.4|172540.4|7384
1670331600000|2022-12-06 13:00:00|173033.2|172943.2|173008.3|172918.3|173374.2|173284.2|172797.2|172707.2|7505
1670335200000|2022-12-06 14:00:00|173000.8|172910.8|173324.1|173194.1|173326.7|173234.8|172647.8|172557.8|8627
1670338800000|2022-12-06 15:00:00|173322.2|173192.2|173337.3|173247.3|173720.2|173630.2|173083.5|172993.5|10897
1670342400000|2022-12-06 16:00:00|173335.7|173245.7|173516.9|173426.9|173676.9|173569.5|172891.7|172798|8928
1670346000000|2022-12-06 17:00:00|173518|173428|173813.7|173683.7|173825|173712.4|173484.8|173363.2|6483
1670349600000|2022-12-06 18:00:00|173813.8|173683.8|173690.9|173600.9|173876.8|173764.1|173670.1|173576.5|5937
1670353200000|2022-12-06 19:00:00|173691|173601|173466.3|173376.3|173723.9|173601.5|173355.9|173226.4|5318
1670356800000|2022-12-06 20:00:00|173466.2|173376.2|173506.9|173376.9|173513|173382.1|173306.6|173197.1|6077
1670360400000|2022-12-06 21:00:00|173503.6|173373.6|173492.3|173150.3|173602|173472|173355.4|173116.9|1965
1670364000000|2022-12-06 22:00:00|173498.8|173156.8|173454.1|173112.1|173676.8|173334.8|173392.7|173050.7|810
1670367600000|2022-12-06 23:00:00|173504.7|173162.7|173479.6|173137.6|173534.2|173192.2|173434.8|173092.8|1605
1670371200000|2022-12-07 00:00:00|173478.9|173136.9|173882|173752|173933|173765.7|173430.5|173088.5|3704
1670374800000|2022-12-07 01:00:00|173879.6|173749.6|173387.2|173257.2|173944.7|173814.7|173364.9|173234.9|8743
1670378400000|2022-12-07 02:00:00|173393.5|173263.5|173264.5|173134.5|173409.6|173279.6|173124.2|172891|8218
1670382000000|2022-12-07 03:00:00|173265|173135|173440.8|173310.8|173670.4|173495.9|173257.5|173124|6706
1670385600000|2022-12-07 04:00:00|173490.1|173278.2|173491.5|173361.5|173765.2|173598.7|173418.5|173250|6041
1670389200000|2022-12-07 05:00:00|173493|173363|173580.8|173379.4|173594.3|173439.1|173284.3|173072.9|8734
1670392800000|2022-12-07 06:00:00|173579|173377.7|173405.5|173275.5|173929.2|173767.2|173388.9|173238.4|7843
1670396400000|2022-12-07 07:00:00|173405.6|173275.6|173988.8|173898.8|174057.2|173967.2|173046.3|172916.3|9428
1670400000000|2022-12-07 08:00:00|173989.9|173899.9|173128.5|173038.5|174196.1|174081.9|173044|172950.5|10762
1670403600000|2022-12-07 09:00:00|173127.5|173037.5|173579.3|173489.3|174010.5|173920.5|173088.1|172998.1|9304
1670407200000|2022-12-07 10:00:00|173579.2|173489.2|173206.1|173116.1|173587|173497|173089.2|172999.2|8190
1670410800000|2022-12-07 11:00:00|173205.9|173115.9|173080.6|172950.6|173216.1|173126.1|172676.7|172586.7|8097
1670414400000|2022-12-07 12:00:00|173090.6|172960.6|172520.1|172430.1|173186.9|173078.9|172327.4|172237.4|8807
1670418000000|2022-12-07 13:00:00|172522.3|172432.3|171130.7|171040.7|172602.5|172506.2|171071.9|170981.9|10310
1670421600000|2022-12-07 14:00:00|171123.8|171033.8|171106.3|171016.3|171474.6|171374.4|171006.3|170916.3|11096
1670425200000|2022-12-07 15:00:00|171109.5|171019.5|171711.7|171621.7|171769.5|171679.5|170677.9|170547.9|11898
1670428800000|2022-12-07 16:00:00|171713.1|171623.1|171741.8|171651.8|172105.6|172015.6|171625.1|171535.1|8075
1670432400000|2022-12-07 17:00:00|171731.9|171641.9|171443.7|171313.7|171900.6|171783.5|171276.6|171173.5|7943
1670436000000|2022-12-07 18:00:00|171443.4|171313.4|171399|171269|171537.2|171407.2|171304.6|171192.8|8291
1670439600000|2022-12-07 19:00:00|171397.5|171267.5|171430.1|171300.1|171599.9|171469.9|171367|171237|7969
1670443200000|2022-12-07 20:00:00|171430.4|171300.4|171715.3|171585.3|171738.4|171608.4|171426.2|171296.2|7382
1670446800000|2022-12-07 21:00:00|171716.6|171586.6|171745.4|171403.4|171805.5|171656.3|171564|171349.5|3381
1670450400000|2022-12-07 22:00:00|171717.2|171375.2|171654.1|171312.1|171880.5|171538.5|171533.2|171191.2|918
1670454000000|2022-12-07 23:00:00|171654|171312|171844.8|171502.8|171887.1|171545.1|171639.2|171297.2|885
1670457600000|2022-12-08 00:00:00|171816.6|171474.6|172075|171841.4|172145|171856.3|171693.5|171351.5|6898
1670461200000|2022-12-08 01:00:00|172073.3|171843.2|172318.7|172188.7|172450.8|172289.6|172032.1|171843.2|9302
1670464800000|2022-12-08 02:00:00|172318.8|172188.8|172055.8|171925.8|172319.3|172189.3|171977.6|171847.6|9220
1670468400000|2022-12-08 03:00:00|172056.2|171926.2|171905.3|171775.3|172183.6|172011.1|171879.3|171709.7|7559
1670472000000|2022-12-08 04:00:00|171905.2|171775.2|172122.7|171992.7|172128.5|171998.5|171897|171736.6|6930
1670475600000|2022-12-08 05:00:00|172122.9|171992.9|171913.9|171783.9|172247.6|172117.6|171869.4|171739.4|7131
1670479200000|2022-12-08 06:00:00|171914.5|171784.5|171492.3|171362.3|172073.1|171911.3|171415.5|171285.5|8193
1670482800000|2022-12-08 07:00:00|171494.9|171364.9|171371.5|171241.5|171548.9|171418.9|170986.3|170881.2|9563
1670486400000|2022-12-08 08:00:00|171370.8|171240.8|171955.2|171865.2|172182|172092|171305|171194.3|9517
1670490000000|2022-12-08 09:00:00|171955.3|171865.3|172178.8|172088.8|172210.3|172115.1|171738.2|171648.2|8345
1670493600000|2022-12-08 10:00:00|172180|172090|172053.9|171923.9|172340.1|172231.2|171896.3|171806.3|7901
1670497200000|2022-12-08 11:00:00|172050.1|171920.1|171705|171615|172290.9|172200.9|171607.6|171511.4|7191
1670500800000|2022-12-08 12:00:00|171704.7|171614.7|171454.4|171364.4|171792|171702|171377.3|171287.3|7444
1670504400000|2022-12-08 13:00:00|171451.9|171361.9|171741.3|171651.3|171798.7|171708.7|171188.1|171020.6|8657
1670508000000|2022-12-08 14:00:00|171726.6|171636.6|171603.9|171513.9|172266.9|172176.9|171586.5|171496.5|10696
1670511600000|2022-12-08 15:00:00|171610.1|171520.1|171738.1|171648.1|172018.6|171928.6|171552|171462|8698
1670515200000|2022-12-08 16:00:00|171739.5|171649.5|171488.4|171398.4|171861|171763.2|171448.1|171358.1|7224
1670518800000|2022-12-08 17:00:00|171489.6|171399.6|171693.2|171603.2|171901.4|171698.8|171361.4|171241.9|7138
1670522400000|2022-12-08 18:00:00|171693.8|171603.8|171655.2|171525.2|171933.9|171813.6|171602.8|171472.8|5259
1670526000000|2022-12-08 19:00:00|171655.1|171525.1|171747.6|171617.6|171761.1|171631.1|171530.5|171412|5800
1670529600000|2022-12-08 20:00:00|171747|171617|171731|171601|171773.7|171643.7|171591.6|171461.6|4905
1670533200000|2022-12-08 21:00:00|171732.5|171602.5|171915|171573|171930|171742.5|171679.9|171549.9|2387
1670536800000|2022-12-08 22:00:00|171917.8|171575.8|171806.3|171464.3|171934.5|171592.5|171676|171334|445
1670540400000|2022-12-08 23:00:00|171805.6|171463.6|171841|171499|171941.4|171599.4|171753|171411|1268
1670544000000|2022-12-09 00:00:00|171837.6|171495.6|172007.8|171673.5|172139.2|171797.2|171680.1|171338.1|4753
1670547600000|2022-12-09 01:00:00|172004.3|171683.7|171562.8|171347.5|172019.9|171766.3|171381.2|171115.8|10769
1670551200000|2022-12-09 02:00:00|171576.5|171343.4|171586.9|171456.9|171760.8|171517.3|171462.9|171253|9085
1670554800000|2022-12-09 03:00:00|171586.8|171456.8|171359.4|171229.4|171603.8|171473.8|171320.6|171160|6253
1670558400000|2022-12-09 04:00:00|171359.3|171229.3|171330.4|171200.4|171417.3|171259.1|171234|171064.6|5794
1670562000000|2022-12-09 05:00:00|171336.6|171206.6|171411.2|171281.2|171441.1|171289.8|171213|171053.1|6603
1670565600000|2022-12-09 06:00:00|171413.1|171283.1|171209.5|171079.5|171469|171321.5|171201.7|171071.7|7975
1670569200000|2022-12-09 07:00:00|171207.1|171077.1|171196.3|171106.3|171545.7|171415.7|171078.2|170988.2|7065
1670572800000|2022-12-09 08:00:00|171197.3|171107.3|171694|171604|171818|171728|170987.5|170883.9|8701
1670576400000|2022-12-09 09:00:00|171693.8|171603.8|172256.9|172166.9|172401.6|172311.6|171627.1|171537.1|9285
1670580000000|2022-12-09 10:00:00|172248.2|172158.2|172620.7|172530.7|172715|172625|172079.4|171989.4|7506
1670583600000|2022-12-09 11:00:00|172618.4|172528.4|172965.6|172875.6|173087.2|172997.2|172582.8|172492.8|8131
1670587200000|2022-12-09 12:00:00|172965.3|172875.3|172876.3|172786.3|173110.2|173020.2|172569.4|172479.4|7895
1670590800000|2022-12-09 13:00:00|172875.1|172785.1|172979.3|172849.3|173583.8|173396.9|172552.1|172462.1|10664
1670594400000|2022-12-09 14:00:00|172979.7|172849.7|173426.5|173084.5|173724.2|173594.2|172844.2|172754.2|10850
1670598000000|2022-12-09 15:00:00|173379.6|173037.6|173654.4|173564.4|173721.7|173617.1|173106.5|172916.8|10622
1670601600000|2022-12-09 16:00:00|173654.9|173564.9|173540.1|173410.1|173905.1|173810|173449.8|173349.1|9126
1670605200000|2022-12-09 17:00:00|173541.7|173411.7|173492.1|173362.1|173658.3|173528.3|173378.7|173274.2|7599
1670608800000|2022-12-09 18:00:00|173492.2|173362.2|173601.6|173471.6|173616.6|173486.6|173436.3|173306.3|7648
1670612400000|2022-12-09 19:00:00|173601.5|173471.5|173657.3|173527.3|173778.6|173648.6|173583.8|173453.8|6017
1670616000000|2022-12-09 20:00:00|173662.4|173532.4|173777|173647|173849.6|173703.2|173602.1|173472.1|6153
1670619600000|2022-12-09 21:00:00|173800.4|173670.4|173800.7|173458.7|173991.8|173730.8|173485.4|173172.6|3428
1670792400000|2022-12-11 21:00:00|173523.9|173126.9|173697.8|173300.8|173697.8|173300.8|173523.9|173126.9|7
1670796000000|2022-12-11 22:00:00|173425.5|173028.5|173674.5|173332.5|173931|173625|173223|172826|201
1670799600000|2022-12-11 23:00:00|173480.3|173138.3|173734.2|173392.2|173973.5|173631.5|173350.3|173008.3|1801
1670803200000|2022-12-12 00:00:00|173691.7|173349.7|173936.9|173806.9|174002.7|173815.7|173571.8|173229.8|3271
1670806800000|2022-12-12 01:00:00|173935.9|173805.9|173989.2|173859.2|174199.2|174022.6|173899.3|173676.7|10510
1670810400000|2022-12-12 02:00:00|173989.5|173859.5|173963.2|173833.2|174050.5|173909.4|173882.9|173665|8078
1670814000000|2022-12-12 03:00:00|173962.9|173832.9|173964.3|173834.3|174040.6|173888.9|173851.8|173703.8|8440
1670817600000|2022-12-12 04:00:00|173959.6|173829.6|173883.4|173753.4|174000|173853.7|173831.7|173701.7|6561
1670821200000|2022-12-12 05:00:00|173887.5|173757.5|173795.7|173665.7|173962.4|173832.4|173789.7|173659.7|7783
1670824800000|2022-12-12 06:00:00|173795.4|173665.4|173014|172884|173847.9|173746.6|172991.7|172861.7|8534
1670828400000|2022-12-12 07:00:00|173009.8|172879.8|172608.9|172478.9|173185.4|173088.4|172473.7|172353.2|9377
1670832000000|2022-12-12 08:00:00|172611.9|172481.9|174034|173944|174103.1|173992.7|172600.7|172470.7|8596
1670835600000|2022-12-12 09:00:00|174034.3|173944.3|174536.9|174446.9|174686.5|174596.5|174034.3|173944.3|6764
1670839200000|2022-12-12 10:00:00|174537|174447|174780.9|174690.9|175089.1|174989|174474.5|174384.5|7082
1670842800000|2022-12-12 11:00:00|174781.7|174691.7|174820.8|174730.8|174987.3|174897.3|174644|174554|5586
1670846400000|2022-12-12 12:00:00|174821.5|174731.5|175012.9|174922.9|175111.6|175021.6|174688.3|174598.3|5887
1670850000000|2022-12-12 13:00:00|175010.4|174920.4|175222.3|175132.3|175224.9|175134.9|174883.1|174793.1|6770
1670853600000|2022-12-12 14:00:00|175218.3|175128.3|175518.8|175428.8|175627.5|175537.5|174868.3|174778.3|8188
1670857200000|2022-12-12 15:00:00|175519.6|175429.6|175968.7|175878.7|175975.2|175878.7|175226.6|175136.6|8296
1670860800000|2022-12-12 16:00:00|175969.4|175879.4|175834.4|175744.4|176420.8|176330.8|175775.3|175685.3|7070
1670864400000|2022-12-12 17:00:00|175839.5|175749.5|175974.5|175844.5|176138.9|176046|175749.8|175619.8|6971
1670868000000|2022-12-12 18:00:00|175974.6|175844.6|176185.1|176055.1|176365.2|176235.2|175973.3|175843.3|7764
1670871600000|2022-12-12 19:00:00|176184.9|176054.9|176059.4|175929.4|176394.6|176287.4|176047.5|175917.5|7953
1670875200000|2022-12-12 20:00:00|176063.9|175933.9|176084.1|175954.1|176239.7|176109.7|176023.5|175910.5|4928
1670878800000|2022-12-12 21:00:00|176080.8|175950.8|175979.6|175637.6|176350|176220|175838.5|175551.1|6049
1670882400000|2022-12-12 22:00:00|175975|175633|175984.5|175642.5|176000.7|175658.7|175953.4|175611.4|15
1670886000000|2022-12-12 23:00:00|175918.8|175576.8|175988|175646|176231.6|175889.6|175902|175560|223
1670889600000|2022-12-13 00:00:00|175987.9|175645.9|176177.9|175923.1|176264.2|175952.8|175943.9|175601.9|2686
1670893200000|2022-12-13 01:00:00|176167.2|175921.8|175917.1|175787.1|176208.8|176003|175848.1|175698.2|7895
1670896800000|2022-12-13 02:00:00|175916.2|175786.2|175740.3|175610.3|175962.6|175832.6|175569.1|175418|7321
1670900400000|2022-12-13 03:00:00|175740|175610|176020.7|175890.7|176189.8|176018.6|175730.6|175600.6|8184
1670904000000|2022-12-13 04:00:00|176022.9|175892.9|176044.7|175914.7|176180.4|176038.5|176017.3|175845.7|6016
1670907600000|2022-12-13 05:00:00|176045.5|175915.5|175670.9|175540.9|176129.1|175940.9|175592.8|175462.8|7432
1670911200000|2022-12-13 06:00:00|175664|175534|176113.9|175983.9|176167.9|175998.7|175661|175531|8256
1670914800000|2022-12-13 07:00:00|176084.7|175954.7|175403.5|175273.5|176180.1|176013.5|175209.6|175102|8491
1670918400000|2022-12-13 08:00:00|175393.1|175263.1|176795|176705|176830.6|176740.6|175274.6|175180.6|9150
1670922000000|2022-12-13 09:00:00|176796.5|176706.5|176997.5|176907.5|177170.8|177080.8|176787.4|176697.4|7966
1670925600000|2022-12-13 10:00:00|176995.8|176905.8|176842.1|176752.1|177608.6|177513.3|176507.1|176406.2|8412
1670929200000|2022-12-13 11:00:00|176833.1|176743.1|176487.6|176397.6|176933.3|176837.4|176282.4|176192.4|7197
1670932800000|2022-12-13 12:00:00|176492.8|176402.8|176983.1|176893.1|177109.7|177015.9|176275.8|176185.8|8202
1670936400000|2022-12-13 13:00:00|176985|176895|174997.4|174867.4|177666.1|177548.9|174857.2|174739|11919
1670940000000|2022-12-13 14:00:00|174973.2|174843.2|173217.9|173087.9|175081.8|174951.8|173012.6|172882.6|13237
1670943600000|2022-12-13 15:00:00|173217.7|173087.7|172383.7|172253.7|173489.7|173359.7|172260|172143.3|12818
1670947200000|2022-12-13 16:00:00|172381.4|172251.4|172689.1|172559.1|172888.7|172758.7|172223|172093|10471
1670950800000|2022-12-13 17:00:00|172684.8|172554.8|172636|172506|172898.5|172768.5|172448.5|172318.5|10394
1670954400000|2022-12-13 18:00:00|172635.8|172505.8|172607.2|172477.2|172758|172612.4|172368.8|172214.3|10401
1670958000000|2022-12-13 19:00:00|172605.4|172475.4|172600.4|172470.4|172675|172514.3|172358.8|172179.9|9758
1670961600000|2022-12-13 20:00:00|172602.7|172472.7|172821.1|172691.1|172935|172781.9|172601.1|172471.1|9684
1670965200000|2022-12-13 21:00:00|172822.3|172692.3|172747.3|172405.3|172822.3|172692.3|172509.2|172254.6|4655
1670968800000|2022-12-13 22:00:00|172755.7|172413.7|172631.5|172289.5|172929.7|172587.7|172521.1|172179.1|854
1670972400000|2022-12-13 23:00:00|172631.2|172289.2|172647.3|172305.3|172808.4|172466.4|172603.3|172261.3|2086
1670976000000|2022-12-14 00:00:00|172647.4|172305.4|172935.3|172805.3|173010.3|172852.2|172602.7|172260.7|8455
1670979600000|2022-12-14 01:00:00|172935.1|172805.1|172857.8|172727.8|172994.1|172837.7|172843.4|172662.3|9849
1670983200000|2022-12-14 02:00:00|172863.5|172733.5|172788.2|172658.2|173045.5|172808.3|172770.9|172543.5|8079
1670986800000|2022-12-14 03:00:00|172788.1|172658.1|172877.8|172599.4|172901|172665.9|172729.5|172488.5|7059
1670990400000|2022-12-14 04:00:00|172878.3|172599.6|172921.1|172661.2|173033|172760.3|172792|172558.9|6919
1670994000000|2022-12-14 05:00:00|172923.2|172661.3|172706.1|172576.1|172927.7|172711|172570.2|172366|8590
1670997600000|2022-12-14 06:00:00|172746.1|172545.1|172696|172566|172845|172715|172535.6|172376.1|8118
1671001200000|2022-12-14 07:00:00|172712.4|172582.4|172562.6|172220.6|173583.2|173385.5|172394.8|172128.6|8808
1671004800000|2022-12-14 08:00:00|172650.7|172308.7|171933.4|171843.4|172836.2|172507.6|171518.1|171397.6|9163
1671008400000|2022-12-14 09:00:00|171933.6|171843.6|171411.6|171281.6|172032.7|171942.7|171204.8|171114.8|8202
1671012000000|2022-12-14 10:00:00|171411.3|171281.3|170824.2|170522|171723.6|171621.2|170776.2|170517|9762
1671015600000|2022-12-14 11:00:00|170815.5|170524.2|171358.8|171228.8|171403.9|171276.4|170681.7|170504|6924
1671019200000|2022-12-14 12:00:00|171357.8|171227.8|171368.9|171238.9|171498.9|171408.9|171153.3|171043.9|6759
1671022800000|2022-12-14 13:00:00|171366.9|171236.9|172261.2|172171.2|172497.7|172367.7|171220.7|171130.7|8486
1671026400000|2022-12-14 14:00:00|172259.9|172169.9|171974.6|171884.6|172269.4|172179.4|171763.8|171633.8|9501
1671030000000|2022-12-14 15:00:00|171973.5|171883.5|171907.5|171817.5|172248.1|172154.7|171516.8|171426.8|9676
1671033600000|2022-12-14 16:00:00|171907.4|171817.4|171775.1|171685.1|171984.1|171871|171714.8|171594.3|8640
1671037200000|2022-12-14 17:00:00|171772|171682|171888.1|171758.1|172069.7|171939.7|171646.6|171516.6|7490
1671040800000|2022-12-14 18:00:00|171885.9|171755.9|172088.3|171746.3|172106.8|171799.1|171707.6|171568.6|8141
1671044400000|2022-12-14 19:00:00|172127.5|171785.5|172304.9|172077|172979.2|172804.9|171920.2|171638.1|12880
1671048000000|2022-12-14 20:00:00|172304|172074.7|171645.1|171515.1|172368.8|172117.9|171158.9|170951|11004
1671051600000|2022-12-14 21:00:00|171644|171514|171759.4|171417.4|171883.3|171753.3|171464.6|171213|4773
1671055200000|2022-12-14 22:00:00|171759.5|171417.5|171887.1|171545.1|172037.8|171695.8|171753.6|171411.6|3165
1671058800000|2022-12-14 23:00:00|171891.1|171549.1|171832.6|171490.6|172029.3|171687.3|171748.6|171406.6|2133
1671062400000|2022-12-15 00:00:00|171832.4|171490.4|171863.9|171521.9|172083.5|171741.5|171718.5|171376.5|3200
1671066000000|2022-12-15 01:00:00|171864.1|171522.1|172119.5|171989.5|172216.4|172032.5|171608.2|171389.5|7755
1671069600000|2022-12-15 02:00:00|172119|171989|172308.5|172178.5|172318.8|172188.8|172094.9|171935|8221
1671073200000|2022-12-15 03:00:00|172308.6|172178.6|172159.9|171930.7|172413.9|172250|172066.6|171859.9|7387
1671076800000|2022-12-15 04:00:00|172161.8|171943|172542.4|172412.4|172610.5|172480.5|172052.3|171865|7287
1671080400000|2022-12-15 05:00:00|172545.5|172415.5|172316.4|172186.4|172601|172437.3|172275.4|172102.7|7869
1671084000000|2022-12-15 06:00:00|172316.5|172186.5|172429.9|172299.9|172566.4|172366.8|172085.3|171955.3|8802
1671087600000|2022-12-15 07:00:00|172429.7|172299.7|173147.2|173017.2|173641.3|173511.3|172426.2|172285.4|7655
1671091200000|2022-12-15 08:00:00|173149.3|173019.3|173085.8|172955.8|173855|173744.3|173077.1|172947.1|9863
1671094800000|2022-12-15 09:00:00|173081.8|172951.8|172770.6|172680.6|173792.7|173702.7|172770.6|172680.6|8649
1671098400000|2022-12-15 10:00:00|172768.6|172678.6|172978.3|172848.3|173187.7|173082.2|172762.1|172672.1|8195
1671102000000|2022-12-15 11:00:00|172982|172852|172510.7|172380.7|173067.2|172940.4|172362.9|172241.4|8169
1671105600000|2022-12-15 12:00:00|172515.5|172385.5|172828.8|172738.8|173137|173027.1|172509.3|172379.3|8457
1671109200000|2022-12-15 13:00:00|172831.7|172741.7|173371.2|173241.2|173406.3|173316.3|172761|172555.8|10393
1671112800000|2022-12-15 14:00:00|173369.3|173239.3|173712.6|173622.6|173786.8|173696.8|172855|172725|12216
1671116400000|2022-12-15 15:00:00|173718.6|173628.6|174530.3|174440.3|174826.8|174736.8|173667.1|173537.1|10845
1671120000000|2022-12-15 16:00:00|174533.1|174443.1|174960.6|174870.6|174964.8|174874.8|174436.1|174346.1|7328
1671123600000|2022-12-15 17:00:00|174983|174853|175655.5|175525.5|175817.1|175687.1|174937.7|174808.6|9411
1671127200000|2022-12-15 18:00:00|175645.8|175515.8|175496.8|175366.8|175818.8|175688.8|175470.6|175340.6|8099
1671130800000|2022-12-15 19:00:00|175530.8|175400.8|175300|175170|175583.1|175453.1|175281.9|175151.9|8093
1671134400000|2022-12-15 20:00:00|175299.7|175169.7|175296.7|175166.7|175390.1|175260.1|175277.6|175147.6|7059
1671138000000|2022-12-15 21:00:00|175299.8|175169.8|175240|174898|175693.4|175575.2|175091.7|174749.7|5404
1671141600000|2022-12-15 22:00:00|174674.2|174332.2|174673.8|174331.8|174674.2|174332.2|174656.3|174314.3|3
1671148800000|2022-12-16 00:00:00|175159.1|174817.1|175300.2|174958.2|175343.5|175001.5|175007.5|174665.5|1850
1671152400000|2022-12-16 01:00:00|175332.1|174990.1|175047.6|174917.6|175472.3|175130.3|175006.2|174731.8|9329
1671156000000|2022-12-16 02:00:00|175047.7|174917.7|174564.7|174362.2|175078.9|174919.2|174358.2|174192.1|7923
1671159600000|2022-12-16 03:00:00|174556|174362.1|174728.1|174598.1|174995.9|174822.6|174496.6|174325.2|6281
1671163200000|2022-12-16 04:00:00|174768|174558.5|174965.2|174764.5|175033|174855.9|174686.7|174511.2|7194
1671166800000|2022-12-16 05:00:00|174967.3|174763.6|175116.7|174986.7|175326.7|175106.7|174878|174682|8355
1671170400000|2022-12-16 06:00:00|175119.3|174989.3|174717.1|174587.1|175181.4|175051.4|174455|174325|8032
1671174000000|2022-12-16 07:00:00|174721.4|174591.4|175517.7|175427.7|175528.6|175428.8|174652.3|174522.3|8708
1671177600000|2022-12-16 08:00:00|175514.4|175424.4|176459.5|176329.5|176647.8|176508.4|175331.8|175201.8|9306
1671181200000|2022-12-16 09:00:00|176453.7|176323.7|177064.6|176934.6|177269.1|177165.1|176419.6|176289.6|8307
1671184800000|2022-12-16 10:00:00|177061.6|176931.6|176756.1|176666.1|177305.2|177182.6|176745.4|176615.4|7875
1671188400000|2022-12-16 11:00:00|176758.3|176668.3|175963.3|175833.3|176781.1|176691.1|175852.6|175750.7|6781
1671192000000|2022-12-16 12:00:00|175960.8|175830.8|175999|175869|176147.5|176017.5|175839.3|175734.2|6582
1671195600000|2022-12-16 13:00:00|175999.2|175869.2|175915.5|175785.5|176311.5|176181.5|175839.7|175727.7|8707
1671199200000|2022-12-16 14:00:00|175915.1|175785.1|176036.5|175946.5|176420.7|176301.4|175704|175589.2|10376
1671202800000|2022-12-16 15:00:00|176037.4|175947.4|176971.4|176881.4|177097.1|177005.4|176037.4|175938.2|9495
1671206400000|2022-12-16 16:00:00|176972.8|176882.8|176972.4|176882.4|176996.9|176906.9|176595.4|176505.4|8126
1671210000000|2022-12-16 17:00:00|176972.5|176882.5|177118.5|176988.5|177123|177000|176858.7|176728.7|8834
1671213600000|2022-12-16 18:00:00|177118.3|176988.3|176821.7|176691.7|177148.8|177018.8|176735.4|176627.2|4392
1671217200000|2022-12-16 19:00:00|176821.8|176691.8|177054.4|176924.4|177055.1|176925.1|176733.5|176604.5|6340
1671220800000|2022-12-16 20:00:00|177058.2|176928.2|176936.5|176806.5|177165|177039.4|176805.8|176642.5|7214
1671224400000|2022-12-16 21:00:00|176940|176810|176632.8|176290.8|177036.4|176857.5|175284.8|174942.8|5531
1671397200000|2022-12-18 21:00:00|176219.5|175827.5|176247|175850|176386.5|175989.5|176111.4|175725|35
1671400800000|2022-12-18 22:00:00|176123.9|175726.9|176140.9|175798.9|176153.6|175814|175911|175593.2|101
1671404400000|2022-12-18 23:00:00|176136.6|175794.6|177171|176829|177303.6|176961.6|176136.6|175794.6|1139
1671408000000|2022-12-19 00:00:00|177133.5|176791.5|176704.3|176362.3|177681.6|177339.6|175858.2|175540.8|1591
1671411600000|2022-12-19 01:00:00|176721.8|176530.7|176255.9|176025.2|176794.5|176579.5|175911|175569|6677
1671415200000|2022-12-19 02:00:00|176255.4|176025.6|176462.5|176234.4|176535.6|176292.4|176108|175818.8|4490
1671418800000|2022-12-19 03:00:00|176462.4|176234.3|176523|176295.5|176581.8|176408.1|176242.5|175983|4813
1671422400000|2022-12-19 04:00:00|176508.6|176294.7|176307.9|176048.8|176529.4|176364.5|175931.1|175801.1|6171
1671426000000|2022-12-19 05:00:00|176307.5|176049.2|176165.1|176035.1|176351.4|176185.7|175982.5|175852.5|7100
1671429600000|2022-12-19 06:00:00|176166|176036|176709.7|176579.7|177132.4|176902|176136.4|175981.6|8532
1671433200000|2022-12-19 07:00:00|176702|176572|176494.1|176364.1|177060.9|176930.9|176406.8|176236.3|7055
1671436800000|2022-12-19 08:00:00|176506.1|176376.1|174515.1|174385.1|176530.1|176423.5|174362.2|174232.2|8293
1671440400000|2022-12-19 09:00:00|174515.5|174385.5|172919.3|172789.3|174957.1|174759.3|172418.3|172076.3|10457
1671444000000|2022-12-19 10:00:00|172912.4|172782.4|172669.9|172539.9|172912.4|172782.4|172011.7|171881.7|8770
1671447600000|2022-12-19 11:00:00|172673.1|172543.1|173323.7|173193.7|173389.1|173280.2|172494.7|172364.7|7374
1671451200000|2022-12-19 12:00:00|173317.2|173187.2|172777.9|172647.9|173534.2|173406.7|172700.9|172570.9|7715
1671454800000|2022-12-19 13:00:00|172778|172648|172834|172704|172877|172772.9|172507.9|172408.7|8980
1671458400000|2022-12-19 14:00:00|172834.4|172704.4|173520.3|173430.3|173531.5|173441.5|172599.8|172509.8|8297
1671462000000|2022-12-19 15:00:00|173520.6|173430.6|173418.9|173328.9|173598.4|173488|173046.8|172939|9079
1671465600000|2022-12-19 16:00:00|173417.6|173327.6|173023.6|172933.6|173556.1|173466.1|172989|172890.5|8890
1671469200000|2022-12-19 17:00:00|173024.2|172934.2|173094.3|172964.3|173160.4|173030.4|172946.6|172816.6|7100
1671472800000|2022-12-19 18:00:00|173094.2|172964.2|173519.2|173389.2|173522.2|173412.7|173079|172949|6490
1671476400000|2022-12-19 19:00:00|173525.6|173395.6|173601.9|173471.9|173691.2|173593.2|173386.1|173275.7|7060
1671480000000|2022-12-19 20:00:00|173601.6|173471.6|173531.8|173401.8|173661.3|173541.1|173406.8|173246.7|6083
1671483600000|2022-12-19 21:00:00|173542.9|173412.9|173206.6|172864.6|173707|173562.3|173137.9|172795.9|5342
1671487200000|2022-12-19 22:00:00|173195.4|172853.4|173434.1|173092.1|173434.1|173092.1|173144.7|172802.7|133
1671490800000|2022-12-19 23:00:00|173604.5|173262.5|173605.8|173263.8|173725.2|173383.2|173494.9|173152.9|524
1671494400000|2022-12-20 00:00:00|173666.8|173324.8|173490.5|173148.5|173696|173354|173473|173131|2217
1671498000000|2022-12-20 01:00:00|173490.9|173148.9|173486.8|173356.8|173675|173446|173223.6|173038.8|6163
1671501600000|2022-12-20 02:00:00|173487.7|173357.7|173328.5|173198.5|173574.1|173368.6|173317|173095.7|9778
1671505200000|2022-12-20 03:00:00|173328.1|173198.1|174196.4|173979.4|174196.4|174035.2|172900.4|172698.4|13871
1671508800000|2022-12-20 04:00:00|174196.6|173968.3|174409.9|174279.9|174554.6|174384.3|174039.5|173866|11008
1671512400000|2022-12-20 05:00:00|174388.9|174258.9|174098.5|173968.5|174694|174496.7|174098.2|173957.6|10508
1671516000000|2022-12-20 06:00:00|174095.1|173935.7|173156.5|173001.9|174192.5|174014.8|173103|172926.9|11741
1671519600000|2022-12-20 07:00:00|173129|172999|173369.1|173239.1|173476|173330.7|172735.7|172559|11196
1671523200000|2022-12-20 08:00:00|173372.1|173242.1|172773.6|172643.6|173496.5|173366.5|172713.7|172583.7|12139
1671526800000|2022-12-20 09:00:00|172789.1|172659.1|172955.4|172825.4|173042.8|172912.8|172558.6|172428.6|9578
1671530400000|2022-12-20 10:00:00|172958.6|172828.6|173592.4|173502.4|173614.2|173507.3|172892.1|172762.1|8642
1671534000000|2022-12-20 11:00:00|173591.4|173501.4|173684.6|173594.6|174055.6|173930.4|173478.8|173371.4|8501
1671537600000|2022-12-20 12:00:00|173682.9|173592.9|173737.8|173647.8|173989.8|173899.8|173465.7|173335.7|8463
1671541200000|2022-12-20 13:00:00|173733.2|173643.2|173913.9|173823.9|174362.9|174232.1|173709.1|173600|9254
1671544800000|2022-12-20 14:00:00|173923|173833|173521.4|173431.4|174191.9|174061.9|173207.5|173094.5|9041
1671548400000|2022-12-20 15:00:00|173522|173432|173166.6|173076.6|173569.8|173460.3|172678.6|172588.6|10633
1671552000000|2022-12-20 16:00:00|173165.7|173075.7|173326.3|173236.3|173887.7|173757.7|173165.7|173075.7|7473
1671555600000|2022-12-20 17:00:00|173325.3|173235.3|173535.3|173405.3|173738.8|173626.7|173293.4|173174.6|8342
1671559200000|2022-12-20 18:00:00|173539.9|173409.9|173516.2|173386.2|173644|173516.6|173350.4|173257.9|8037
1671562800000|2022-12-20 19:00:00|173516|173386|173300.1|173170.1|173567.4|173446.3|173284.5|173156.9|6883
1671566400000|2022-12-20 20:00:00|173300.4|173170.4|173254.2|173124.2|173528.5|173398.5|173217.3|173087.3|6720
1671570000000|2022-12-20 21:00:00|173260.3|173130.3|173251.2|172909.2|173275.9|173145.9|173018.2|172804|2851
1671573600000|2022-12-20 22:00:00|173236.3|172894.3|173451.2|173109.2|173451.2|173109.2|173101.5|172759.5|390
1671577200000|2022-12-20 23:00:00|173430.9|173088.9|173405.9|173063.9|173507.6|173165.6|173354.7|173012.7|2035
1671580800000|2022-12-21 00:00:00|173406.2|173064.2|173218.8|173088.8|173430.5|173126.5|173175|172896.2|2908
1671584400000|2022-12-21 01:00:00|173218.4|173088.4|173124.8|172994.8|173285.6|173108|172885.2|172725|6188
1671588000000|2022-12-21 02:00:00|173124.7|172994.7|173219.1|173009.2|173275|173066.2|173071.9|172915|6229
1671591600000|2022-12-21 03:00:00|173220.1|173009.6|173263.3|173133.3|173396|173211.6|173117|172939.5|6304
1671595200000|2022-12-21 04:00:00|173264.1|173134.1|173351|173146.4|173486.6|173303.3|173244.9|173109|7286
1671598800000|2022-12-21 05:00:00|173357.8|173157.7|173131.8|173001.8|173393.1|173230.2|173110.4|172967.8|8497
1671602400000|2022-12-21 06:00:00|173131.7|173001.7|173430.7|173217.5|173552.1|173380.6|172960.5|172830.5|7897
1671606000000|2022-12-21 07:00:00|173432.3|173219.2|173228.6|173098.6|173549.3|173419.3|172979.6|172849.6|6642
1671609600000|2022-12-21 08:00:00|173226.4|173096.4|173101.4|172971.4|173261.4|173149.1|172805.2|172715.2|7903
1671613200000|2022-12-21 09:00:00|173103.5|172973.5|173287.7|173197.7|173304.9|173214.9|172904.7|172802.9|8873
1671616800000|2022-12-21 10:00:00|173287.8|173197.8|173556.3|173426.3|173583.5|173472.9|172994.3|172888.4|7974
1671620400000|2022-12-21 11:00:00|173537|173447|173251.5|173121.5|173668.6|173549.3|173159.3|173029.3|7501
1671624000000|2022-12-21 12:00:00|173249|173119|173086.7|172996.7|173354.5|173241|172857.6|172727.6|8283
1671627600000|2022-12-21 13:00:00|173091.4|173001.4|172888.5|172798.5|173111.5|173021.5|172544.9|172414.9|7509
1671631200000|2022-12-21 14:00:00|172887.6|172797.6|172762.2|172420.2|173150.5|173060.5|172476.2|172346.2|8667
1671634800000|2022-12-21 15:00:00|172746.5|172404.5|171847.4|171757.4|172843.4|172533.5|171401.7|171271.7|8912
1671638400000|2022-12-21 16:00:00|171848.4|171758.4|171923.7|171833.7|172112.9|172022.9|171668.9|171578.9|7652
1671642000000|2022-12-21 17:00:00|171923.8|171833.8|172159.6|172029.6|172281.9|172184|171855.8|171736.5|5860
1671645600000|2022-12-21 18:00:00|172158.9|172028.9|172005.4|171875.4|172216.7|172106.8|171957.1|171827.1|5660
1671649200000|2022-12-21 19:00:00|172011.7|171881.7|172069.2|171979.2|172155.6|172040.4|171740.1|171621.8|6001
1671652800000|2022-12-21 20:00:00|172073.9|171983.9|172071.2|171941.2|172184|172054|171922.6|171792.6|8021
1671656400000|2022-12-21 21:00:00|172077.4|171947.4|172138.5|171796.5|172315.7|171973.7|171954.5|171697.1|4256
1671660000000|2022-12-21 22:00:00|172131.7|171789.7|172151.7|171809.7|172226.5|171884.5|172005.9|171663.9|951
1671663600000|2022-12-21 23:00:00|172114.2|171772.2|172107.2|171765.2|172259.4|171917.4|172002.9|171660.9|3189
1671667200000|2022-12-22 00:00:00|172104.2|171762.2|172075.9|171777.9|172350.1|172008.1|172053.4|171729.5|3245
1671670800000|2022-12-22 01:00:00|172076.2|171778.2|171628|171498|172076.2|171815.2|171584.5|171414|10129
1671674400000|2022-12-22 02:00:00|171628.9|171498.9|171671.2|171541.2|171740|171556.5|171607.5|171398|9639
1671678000000|2022-12-22 03:00:00|171671.7|171541.7|171559.7|171429.7|171770|171544.3|171516.1|171301|8072
1671681600000|2022-12-22 04:00:00|171551.9|171421.9|171605.6|171475.6|171743.1|171587.6|171520.9|171300|6540
1671685200000|2022-12-22 05:00:00|171608.5|171478.5|171649.4|171418.6|171695.5|171500.7|171459.2|171244.9|7705
1671688800000|2022-12-22 06:00:00|171646.8|171416.3|171268.9|171138.9|171814.4|171647.8|171177.7|171047.7|7446
1671692400000|2022-12-22 07:00:00|171268.7|171138.7|171067.6|170977.6|171472.2|171342.2|171015.9|170912.6|6251
1671696000000|2022-12-22 08:00:00|171074.3|170984.3|171507|171417|171522.9|171427|170791.9|170701.9|6570
1671699600000|2022-12-22 09:00:00|171505.5|171415.5|171065.2|170935.2|171590.6|171500.6|170902.7|170793.5|5897
1671703200000|2022-12-22 10:00:00|171062.8|170932.8|170918.1|170828.1|171192.9|171063.1|170668.3|170578.3|6778
1671706800000|2022-12-22 11:00:00|170919|170829|170976.2|170886.2|171258.6|171168.6|170919|170829|5965
1671710400000|2022-12-22 12:00:00|170977|170887|171124.8|171034.8|171229.3|171139.3|170832.2|170728.5|6407
1671714000000|2022-12-22 13:00:00|171125.5|171035.5|171874.8|171784.8|172052.4|171962.4|171106.3|171006.1|9689
1671717600000|2022-12-22 14:00:00|171879.3|171789.3|171721.7|171591.7|172224.9|172094.9|171418.7|171328.7|9899
1671721200000|2022-12-22 15:00:00|171718.3|171588.3|171720.7|171630.7|171910.7|171811.4|171581.3|171474|9319
1671724800000|2022-12-22 16:00:00|171723.8|171633.8|171559.8|171469.8|171728.9|171638.9|171455.8|171365.8|5927
1671728400000|2022-12-22 17:00:00|171566.9|171476.9|171866.2|171736.2|171878.8|171748.8|171560.1|171430.1|7696
1671732000000|2022-12-22 18:00:00|171866.3|171736.3|171891.9|171761.9|171947|171831.7|171828|171698|7709
1671735600000|2022-12-22 19:00:00|171892.8|171762.8|171834.3|171704.3|171941.4|171811.4|171744.8|171632.2|7648
1671739200000|2022-12-22 20:00:00|171834.5|171704.5|171739.3|171609.3|171850.7|171720.7|171677.1|171550|9071
1671742800000|2022-12-22 21:00:00|171742.1|171612.1|171737.6|171395.6|171796|171629.7|171485.2|171256.3|4630
1671746400000|2022-12-22 22:00:00|171721.3|171379.3|171681.5|171339.5|171744.3|171402.3|171631|171289|771
1671750000000|2022-12-22 23:00:00|171668.7|171326.7|171682.9|171340.9|171730.5|171388.5|171583.9|171241.9|1445
1671753600000|2022-12-23 00:00:00|171684.5|171342.5|171771.9|171429.9|171811.5|171469.5|171525|171240|2753
1671757200000|2022-12-23 01:00:00|171770.9|171428.9|171498.7|171298|171796.2|171595|171447.5|171236|7831
1671760800000|2022-12-23 02:00:00|171498.9|171295.9|171321.5|171191.5|171503.3|171338|171275.2|171104|8897
1671764400000|2022-12-23 03:00:00|171321.7|171191.7|171444.3|171314.3|171524.7|171340.2|171278.8|171105|6579
1671768000000|2022-12-23 04:00:00|171444|171314|171835.2|171587.3|171905|171675.9|171404.8|171177|5389
1671771600000|2022-12-23 05:00:00|171835.6|171587.4|171856.8|171595|171921.4|171745.5|171708.6|171450.7|6369
1671775200000|2022-12-23 06:00:00|171856.6|171595.3|171042.7|170912.7|171881.4|171721|170991.9|170836|7574
1671778800000|2022-12-23 07:00:00|171049.3|170919.3|170746.4|170616.4|171129.1|170999.1|170600.4|170470.4|7995
1671782400000|2022-12-23 08:00:00|170746|170616|171153.6|171023.6|171314.4|171186.1|170690.8|170573.9|8342
1671786000000|2022-12-23 09:00:00|171153.2|171023.2|171142.9|171052.9|171519.7|171417.3|171133.1|171023.2|6409
1671789600000|2022-12-23 10:00:00|171143|171053|170868.7|170778.7|171186.2|171070.6|170544|170454|6626
1671793200000|2022-12-23 11:00:00|170869|170779|170911.7|170781.7|171153.4|171043|170688.9|170570.5|6840
1671796800000|2022-12-23 12:00:00|170913.1|170783.1|170523.4|170433.4|170991.9|170869.6|170514.6|170424.6|5964
1671800400000|2022-12-23 13:00:00|170523.5|170433.5|170664.8|170534.8|170909|170669.4|170183.5|170053.5|8589
1671804000000|2022-12-23 14:00:00|170661.6|170531.6|170669.8|170327.8|170764.1|170608.9|170444.8|170269.4|10340
1671807600000|2022-12-23 15:00:00|170664.7|170322.7|170032.8|169942.8|170664.7|170364.2|169807|169693.3|9657
1671811200000|2022-12-23 16:00:00|170026.7|169936.7|169876.2|169746.2|170119.7|170005.8|169770.6|169670.6|7743
1671814800000|2022-12-23 17:00:00|169871.2|169741.2|169779.7|169689.7|169888.8|169758.8|169638|169530.2|6320
1671818400000|2022-12-23 18:00:00|169779.5|169689.5|170264.4|170134.4|170399.3|170269.3|169767.1|169657.3|6001
1671822000000|2022-12-23 19:00:00|170259|170129|169917.2|169787.2|170335.2|170205.2|169868.1|169755.9|8670
1671825600000|2022-12-23 20:00:00|169916.4|169786.4|169826|169696|170262.8|169928.1|169728.2|169583.7|4049
1671829200000|2022-12-23 21:00:00|169820.7|169690.7|170241.9|169899.9|170476.5|170134.5|169715.5|169560|4466
1672088400000|2022-12-26 21:00:00|170092.9|169695.9|170290.6|169893.6|170321.9|169924.9|170086.8|169689.8|112
1672092000000|2022-12-26 22:00:00|170285.6|169888.6|170206.3|169864.3|170285.6|169888.6|170150.1|169779.5|28
1672095600000|2022-12-26 23:00:00|170513.5|170171.5|170514|170172|170571|170229|170443.5|170101.5|143
1672099200000|2022-12-27 00:00:00|170452.9|170110.9|170351.8|170009.8|171160.3|170818.3|170211.5|169869.5|914
1672102800000|2022-12-27 01:00:00|170364.7|170022.7|169973.8|169699.3|171043.2|170701.2|169870|169607.9|3792
1672106400000|2022-12-27 02:00:00|169973.4|169647.6|169818.1|169593.6|170243.5|169901.5|169759.4|169553.4|2737
1672110000000|2022-12-27 03:00:00|169835.4|169613.1|170675.7|170343.9|171309.7|170967.7|169740.9|169559|3422
1672113600000|2022-12-27 04:00:00|170676.2|170343.8|170892.8|170589.7|170982|170729|170543.5|170303.1|3383
1672117200000|2022-12-27 05:00:00|170912.2|170570.2|170724.3|170405|170931.5|170659.7|170600.2|170299.3|3792
1672120800000|2022-12-27 06:00:00|170712.8|170422.8|170860.7|170626.6|171160|170961.2|170609.2|170365.3|9801
1672124400000|2022-12-27 07:00:00|170861.6|170627.5|170881.2|170751.2|170882.2|170752.2|170695.2|170528.4|6375
1672128000000|2022-12-27 08:00:00|170878.8|170748.8|170068|169938|170898.5|170768.5|169805.8|169675.8|6306
1672131600000|2022-12-27 09:00:00|170066.4|169936.4|170825.3|170695.3|170984.6|170867.4|170059.7|169894.2|6781
1672135200000|2022-12-27 10:00:00|170824.4|170694.4|171268.3|171138.3|171484.7|171367.7|170823.8|170693.8|5984
1672138800000|2022-12-27 11:00:00|171267.7|171137.7|171496.4|171366.4|171528.6|171417.3|171167.1|171063.8|4670
1672142400000|2022-12-27 12:00:00|171495.5|171365.5|172428.8|172298.8|172646.5|172527.5|171479.5|171349.5|6317
1672146000000|2022-12-27 13:00:00|172436.8|172306.8|172119.9|171989.9|172535.3|172441.1|172091.9|171979.1|6765
1672149600000|2022-12-27 14:00:00|172124.8|171994.8|172548.4|172458.4|172716.6|172626.6|172124.8|171994.8|6336
1672153200000|2022-12-27 15:00:00|172545.4|172455.4|173059.2|172929.2|173201.5|173071.5|172071.1|171941.1|7187
1672156800000|2022-12-27 16:00:00|173059.7|172929.7|173151.7|173021.7|173333.3|173243.3|172824.8|172720.7|5879
1672160400000|2022-12-27 17:00:00|173148|173018|172815.1|172685.1|173159.2|173029.2|172655.9|172525.9|7543
1672164000000|2022-12-27 18:00:00|172814|172684|172387.4|172257.4|172858|172728|172385.1|172255.1|6752
1672167600000|2022-12-27 19:00:00|172387.3|172257.3|172727.5|172597.5|172741|172611|172306.6|172193.2|6345
1672171200000|2022-12-27 20:00:00|172722.7|172592.7|172393.2|172263.2|172744|172608.6|172369.7|172225.5|5320
1672174800000|2022-12-27 21:00:00|172395.8|172265.8|172269.2|171927.2|172946.8|172604.8|171992.5|171650.5|3950
1672178400000|2022-12-27 22:00:00|172256.1|171914.1|172256.1|171914.1|172256.1|171914.1|172256.1|171914.1|1
1672185600000|2022-12-28 00:00:00|172493.8|172151.8|172977.3|172635.3|173227.1|172885.1|172493.8|172151.8|3183
1672189200000|2022-12-28 01:00:00|172977.6|172635.6|172781.2|172651.2|173097.1|172790.3|172761.9|172481.1|6518
1672192800000|2022-12-28 02:00:00|172781.3|172651.3|172812.9|172682.9|172930.7|172729.8|172646.7|172491.5|7452
1672196400000|2022-12-28 03:00:00|172813.8|172683.8|172877.9|172747.9|172970.2|172770.5|172740.6|172553.4|6018
1672200000000|2022-12-28 04:00:00|172924.7|172697.5|172929.8|172720.3|173040.9|172845|172840.7|172623|7561
1672203600000|2022-12-28 05:00:00|172934.1|172720.2|172629|172499|172989|172802|172581.9|172411|6848
1672207200000|2022-12-28 06:00:00|172630.6|172500.6|171935.4|171661.3|172684.4|172522|171631|171408.2|8343
1672210800000|2022-12-28 07:00:00|171933.8|171659.7|172108.2|171978.2|172224.1|172130.2|171677.9|171509.4|6907
1672214400000|2022-12-28 08:00:00|172111|171981|172130.7|172000.7|172490.5|172391.2|171830.7|171704.3|5344
1672218000000|2022-12-28 09:00:00|172128.1|171998.1|171683.5|171593.5|172233.3|172131.9|171668.1|171545.9|5498
1672221600000|2022-12-28 10:00:00|171683.3|171593.3|171640|171510|171771.8|171681.8|171404.8|171292.1|6260
1672225200000|2022-12-28 11:00:00|171635.6|171505.6|171388.1|171258.1|171654.5|171524.5|171147.6|171017.6|6537
1672228800000|2022-12-28 12:00:00|171383.7|171253.7|171816|171686|171835.6|171720.6|171270.4|171155.2|6522
1672232400000|2022-12-28 13:00:00|171817.7|171687.7|171933.1|171803.1|172001.7|171911.7|171746.2|171653.8|7442
1672236000000|2022-12-28 14:00:00|171928.5|171798.5|171414.5|171284.5|171950.1|171832.7|171199|171109|6198
1672239600000|2022-12-28 15:00:00|171417.3|171287.3|171287.9|171197.9|171513.6|171383.6|171193|171085.7|7981
1672243200000|2022-12-28 16:00:00|171289.7|171199.7|171280.3|171150.3|171442.9|171312.9|171111.1|171008|6521
1672246800000|2022-12-28 17:00:00|171280.1|171150.1|171049.9|170919.9|171375|171245|171048.6|170918.6|8690
1672250400000|2022-12-28 18:00:00|171050|170920|171129.8|170999.8|171139.1|171022.9|170960.7|170869.9|6782
1672254000000|2022-12-28 19:00:00|171130.1|171000.1|171185.9|171055.9|171410|171238|171062.3|170952.9|4181
1672257600000|2022-12-28 20:00:00|171189.2|171059.2|171372.1|171242.1|171431.7|171269.3|171173.6|170982.8|6211
1672261200000|2022-12-28 21:00:00|171373.1|171243.1|171336.7|170994.7|171397.9|171268|171143.3|170917.4|4150
1672264800000|2022-12-28 22:00:00|171335.8|170993.8|171472.7|171226.3|171558.8|171262.3|171304.5|170962.5|913
1672268400000|2022-12-28 23:00:00|171472.8|171255.8|171505|171215.9|171631.4|171305.5|171434.5|171155.4|13856
1672272000000|2022-12-29 00:00:00|171508.1|171199.5|171439.7|171214.9|171508.1|171312.7|171384.4|171188.3|5364
1672275600000|2022-12-29 01:00:00|171420.4|171217.9|171371.1|171029.1|171486.9|171284.5|171256|170967.9|5225
1672279200000|2022-12-29 02:00:00|171371.7|171029.7|171128.2|170998.2|171401.8|171073|171099.9|170962.3|5537
1672282800000|2022-12-29 03:00:00|171128.6|170998.6|170860.9|170730.9|171138.9|171008.9|170830.3|170700.3|6221
1672286400000|2022-12-29 04:00:00|170859.4|170729.4|170912.6|170658.9|170957.1|170804.7|170825|170623.8|3396
1672290000000|2022-12-29 05:00:00|170849.9|170719.9|170865.4|170735.4|170947.3|170759.5|170788.1|170572|4238
1672293600000|2022-12-29 06:00:00|170864.9|170734.9|171153.5|171023.5|171236.4|171073|170813.6|170637|4912
1672297200000|2022-12-29 07:00:00|171145.4|171015.4|170502.9|170372.9|171455|171297|170292.4|170073.3|6578
1672300800000|2022-12-29 08:00:00|170498.3|170368.3|170835.2|170705.2|170841.4|170716.7|169928|169811.2|7323
1672304400000|2022-12-29 09:00:00|170845.6|170715.6|170254.4|170124.4|170856.7|170726.7|169978.4|169848.4|6040
1672308000000|2022-12-29 10:00:00|170254.3|170124.3|170694.3|170564.3|170703.3|170573.3|170150.3|170038.5|7773
1672311600000|2022-12-29 11:00:00|170692.9|170562.9|170814.8|170684.8|170934.7|170827.5|170556.7|170426.7|5994
1672315200000|2022-12-29 12:00:00|170814.9|170684.9|170905.1|170815.1|171027.7|170937.7|170782.3|170652.3|5984
1672318800000|2022-12-29 13:00:00|170907.1|170817.1|170008.6|169918.6|171042.6|170952.6|169994.9|169904.9|9152
1672322400000|2022-12-29 14:00:00|170013.1|169923.1|169904.2|169774.2|170278.1|170169.9|169536.8|169430.2|7781
1672326000000|2022-12-29 15:00:00|169904.9|169774.9|168890.1|168800.1|169915.4|169785.4|168878.9|168782.4|8437
1672329600000|2022-12-29 16:00:00|168888.4|168798.4|169046.7|168916.7|169356.5|169262.9|168888.3|168793.8|6932
1672333200000|2022-12-29 17:00:00|169048.4|168918.4|169249|169119|169297|169158.4|169029.7|168899.7|5973
1672336800000|2022-12-29 18:00:00|169249.5|169119.5|169314.4|169184.4|169434.9|169304.9|169220.9|169090.9|4275
1672340400000|2022-12-29 19:00:00|169312.9|169182.9|169155.2|169025.2|169347.4|169217.4|169079.6|168949.6|6010
1672344000000|2022-12-29 20:00:00|169155.1|169025.1|169389|169259|169403.8|169273.8|169086.6|168968|5405
1672347600000|2022-12-29 21:00:00|169386.1|169256.1|169673.3|169331.3|169765|169523|169232.5|169064.3|3730
1672351200000|2022-12-29 22:00:00|169657.2|169315.2|169575.3|169233.3|169688.9|169346.9|169489.8|169147.8|540
1672354800000|2022-12-29 23:00:00|169552.4|169210.4|169530.4|169188.4|169631.4|169289.4|169452.1|169110.1|2258
1672358400000|2022-12-30 00:00:00|169511.4|169169.4|169683.5|169468|169755.1|169561.4|169483.2|169141.2|2470
1672362000000|2022-12-30 01:00:00|169682.4|169468.1|169911.6|169679.4|169952|169755.9|169606.5|169409.8|4612
1672365600000|2022-12-30 02:00:00|169920.1|169680.9|169822.5|169559|170077.4|169849.6|169808.7|169559|8028
1672369200000|2022-12-30 03:00:00|169822.2|169558.7|169849.3|169618.5|169887.5|169692|169738|169510.5|6440
1672372800000|2022-12-30 04:00:00|169844.1|169623.6|169814.9|169589.7|169961.7|169727.3|169761.2|169571|6966
1672376400000|2022-12-30 05:00:00|169817.1|169595.8|169751.4|169508.1|169887.2|169649.5|169682|169444|6253
1672380000000|2022-12-30 06:00:00|169751.9|169508.6|169847.1|169646.5|169867.8|169684.4|169682.8|169466.2|9485
1672383600000|2022-12-30 07:00:00|169809|169679|169552.8|169422.8|169867.7|169703.3|169486.8|169333.6|6639
1672387200000|2022-12-30 08:00:00|169557.8|169427.8|170135.9|170005.9|170148.8|170031.5|169435.4|169309.5|6246
1672390800000|2022-12-30 09:00:00|170136.1|170006.1|169849.3|169719.3|170484.9|170374.8|169826.2|169719.3|6654
1672394400000|2022-12-30 10:00:00|169847.6|169717.6|169867.1|169777.1|169981|169851|169435.1|169325.1|6045
1672398000000|2022-12-30 11:00:00|169867|169777|169453.4|169213.2|169900.4|169778.8|169080.7|168980.8|5875
1672401600000|2022-12-30 12:00:00|169455.6|169215.6|169631.8|169501.8|169708|169596.1|169159.2|169029.2|5151
1672405200000|2022-12-30 13:00:00|169637.7|169507.7|169573.1|169443.1|169985.7|169873.1|169505.9|169375.9|8801
1672408800000|2022-12-30 14:00:00|169570.5|169440.5|169391.6|169261.6|169729.3|169599.3|169270.1|169140.1|9452
1672412400000|2022-12-30 15:00:00|169391.3|169261.3|170149.4|170019.4|170307.5|170177.5|169347.3|169217.3|8173
1672416000000|2022-12-30 16:00:00|170149.5|170019.5|170128.9|169998.9|170292.5|170156|169967.2|169794.5|6609
1672419600000|2022-12-30 17:00:00|170129.6|169999.6|170451.4|170321.4|170603|170432.9|170053.8|169913.5|4458
1672423200000|2022-12-30 18:00:00|170441|170311|170436.8|170306.8|170631|170460.9|170395.5|170215.9|7673
1672426800000|2022-12-30 19:00:00|170436.6|170306.6|170291.4|170072.1|170525|170316.8|170198.5|170042.4|1736
1672430400000|2022-12-30 20:00:00|170292.8|170070.4|170045.9|169816.8|170292.8|170098.6|169926.2|169725|7417
1672434000000|2022-12-30 21:00:00|170053|169800|170159.2|170029.2|170565.5|170239|169946.8|169763.8|4480
1672606800000|2023-01-01 21:00:00|170499|170107|170499|170107|170499|170107|170499|170107|1
1672610400000|2023-01-01 22:00:00|170474|170132|170474|170132|170474|170132|170474|170132|1
1672646400000|2023-01-02 08:00:00|169971.1|169629.1|170589|170247|170637.1|170295.1|169834|169507|1771
1672650000000|2023-01-02 09:00:00|170607.7|170265.7|170008|169778.1|170616.3|170294.5|169855.7|169513.7|3336
1672653600000|2023-01-02 10:00:00|170007.8|169779.1|170039.7|169697.7|170298.8|169956.8|169430.4|169088.4|2761
1672657200000|2023-01-02 11:00:00|170039.8|169697.8|170297.9|169955.9|170378.8|170036.8|169783.3|169441.3|2177
1672660800000|2023-01-02 12:00:00|170298|169956|170222.5|169880.5|170361.3|170019.3|169718.7|169376.7|1973
1672664400000|2023-01-02 13:00:00|170231.7|169889.7|170058.2|169716.2|170476|170150|169701.6|169359.6|3576
1672668000000|2023-01-02 14:00:00|170011.1|169669.1|169738.9|169396.9|170416|170074|169579.7|169237.7|3609
1672671600000|2023-01-02 15:00:00|169739|169397|170092.1|169850.5|170428.4|170086.4|169660|169330.4|3073
1672675200000|2023-01-02 16:00:00|170082.6|169858.5|170266|169927.1|170349.2|170007.2|170025.9|169849|2159
1672678800000|2023-01-02 17:00:00|170264.4|169927.2|170262.9|169920.9|170291.2|169949.2|170198.4|169856.4|1585
1672682400000|2023-01-02 18:00:00|170266.6|169924.6|170498.3|170156.3|170534.5|170192.5|169926.3|169600.1|3562
1672686000000|2023-01-02 19:00:00|170532.4|170190.4|170252.1|169910.1|170550|170208|169950.4|169610.5|1238
1672689600000|2023-01-02 20:00:00|170229.7|169887.7|170319.7|169977.7|170321.2|169979.2|170209.9|169867.9|50
1672693200000|2023-01-02 21:00:00|170253.1|169911.1|170144.2|169802.2|170321.3|169979.3|170106.2|169764.2|164
1672696800000|2023-01-02 22:00:00|170147.1|169805.1|170286.8|169944.8|170301.8|169959.8|170095.9|169753.9|176
1672700400000|2023-01-02 23:00:00|170287|169945|170310.5|169968.5|170320.5|169978.5|170223|169881|373
1672707600000|2023-01-03 01:00:00|170114.8|169772.8|170182.3|169904.7|170333.2|170065.3|169746.2|169404.2|4047
1672711200000|2023-01-03 02:00:00|170174.7|169891.7|169762.7|169550|170284.9|170120.7|169688|169502.9|8665
1672714800000|2023-01-03 03:00:00|169763.6|169552|169423.6|169210.2|169766.1|169584.6|169346.9|169184.2|8628
1672718400000|2023-01-03 04:00:00|169416.9|169209|169479.7|169247.6|169537.1|169291.1|169361.5|169184.9|5147
1672722000000|2023-01-03 05:00:00|169480|169247.5|169558.5|169428.5|169693.9|169541.9|169290.4|169198.9|8446
1672725600000|2023-01-03 06:00:00|169556.5|169426.5|169585|169455|169693.1|169490.3|169481.4|169305.6|8189
1672729200000|2023-01-03 07:00:00|169584.5|169454.5|169866.7|169736.7|170259.5|170169.5|169503.8|169379.5|9581
1672732800000|2023-01-03 08:00:00|169868.4|169738.4|170945.2|170815.2|171504.2|171162.2|169725|169617.8|10121
1672736400000|2023-01-03 09:00:00|170974.5|170844.5|170432.5|170342.5|171306.1|171176.1|170432.5|170342.5|5896
1672740000000|2023-01-03 10:00:00|170621.6|170531.6|170940.3|170850.3|171202.3|171102.9|170580.6|170490.6|8134
1672743600000|2023-01-03 11:00:00|170940.2|170850.2|171166.9|171076.9|171530.4|171440.4|170916.5|170813|6532
1672747200000|2023-01-03 12:00:00|171168.3|171078.3|170695.4|170605.4|171321.1|171231.1|170503.8|170413.8|7629
1672750800000|2023-01-03 13:00:00|170691.6|170601.6|170123.6|169993.6|171193.8|171063.8|169766.8|169654.6|9258
1672754400000|2023-01-03 14:00:00|170115.5|169985.5|169724|169594|170386.6|170283|169431|169301|10173
1672758000000|2023-01-03 15:00:00|169711.1|169581.1|169725|169635|170137.3|170047.3|169504.2|169414.2|9613
1672761600000|2023-01-03 16:00:00|169728.2|169638.2|170345.5|170215.5|170510.4|170417.6|169678.2|169588.2|8872
1672765200000|2023-01-03 17:00:00|170345.6|170215.6|170232.2|170102.2|170414.5|170284.5|170057|169967|7141
1672768800000|2023-01-03 18:00:00|170223.7|170093.7|170203.8|170073.8|170350.8|170244|170100.9|169981.3|5237
1672772400000|2023-01-03 19:00:00|170203.7|170073.7|169997|169867|170276.4|170151.3|169940.7|169810.7|6988
1672776000000|2023-01-03 20:00:00|169982.7|169852.7|170130.1|170000.1|170156.5|170026.5|169837.1|169707.1|4300
1672779600000|2023-01-03 21:00:00|170131.2|170001.2|170317.3|169975.3|170324|170171.8|170114.5|169948|3906
1672783200000|2023-01-03 22:00:00|170347.9|170005.9|170439.1|170097.1|170483.4|170141.4|170334.5|169992.5|779
1672786800000|2023-01-03 23:00:00|170438.6|170096.6|170543.8|170201.8|170704.8|170362.8|170302.6|169960.6|1757
1672790400000|2023-01-04 00:00:00|170535.2|170193.2|170020.9|169817.6|170551.7|170209.7|170006|169777.1|3818
1672794000000|2023-01-04 01:00:00|170038.3|169817.2|169538.8|169408.8|170079|169861.4|169485.5|169355.5|6598
1672797600000|2023-01-04 02:00:00|169539.3|169409.3|169593|169463|169707.6|169554.2|169485.3|169361.1|4232
1672801200000|2023-01-04 03:00:00|169593.3|169463.3|169521.9|169391.9|169600.2|169470.2|169516.9|169386.9|2626
1672804800000|2023-01-04 04:00:00|169522|169392|169516.8|169386.8|169564.5|169434.5|169426.6|169303.8|4044
1672808400000|2023-01-04 05:00:00|169519.5|169389.5|169565|169435|169671.2|169509.7|169396.4|169218|5716
1672812000000|2023-01-04 06:00:00|169628.4|169397.7|169840.9|169631|170082.8|169906.5|169542.7|169397.7|8044
1672815600000|2023-01-04 07:00:00|169792.6|169662.6|168715.3|168585.3|169854.5|169671.4|168440.9|168337.4|8984
1672819200000|2023-01-04 08:00:00|168712|168582|168466.8|168336.8|168712|168619.1|168077.2|167987.2|9405
1672822800000|2023-01-04 09:00:00|168463|168333|168132.4|168042.4|168522.9|168432.9|168091.6|168001.6|6937
1672826400000|2023-01-04 10:00:00|168132.7|168042.7|168000.5|167910.5|168233.6|168143.6|167987|167897|5269
1672830000000|2023-01-04 11:00:00|168000.7|167910.7|168368.1|168278.1|168550.3|168458|168000.5|167910.5|5129
1672833600000|2023-01-04 12:00:00|168367.5|168277.5|168221.4|168131.4|168499.2|168409.2|168150.7|168060.7|6028
1672837200000|2023-01-04 13:00:00|168218.3|168128.3|168030.5|167940.5|168486.2|168396.2|167853.6|167763.6|7877
1672840800000|2023-01-04 14:00:00|168032.9|167942.9|168637.6|168295.6|168675.3|168400.9|167974.9|167884.9|7863
1672844400000|2023-01-04 15:00:00|168622.9|168307.9|168979.8|168889.8|169020.3|168930.3|168443.5|168307.9|11158
1672848000000|2023-01-04 16:00:00|168977.8|168887.8|168881.4|168751.4|169468.1|169366.5|168772.7|168668.3|8501
1672851600000|2023-01-04 17:00:00|168878.2|168748.2|169125.1|168995.1|169155.9|169025.9|168799.9|168669.9|5573
1672855200000|2023-01-04 18:00:00|169125.3|168995.3|169133|168839.3|169261.3|169086.5|168948.6|168787.4|7902
1672858800000|2023-01-04 19:00:00|169178.1|168893.3|169186.1|169096.1|169605.2|169332.1|169048.7|168837.7|8725
1672862400000|2023-01-04 20:00:00|169186.2|169096.2|168999.5|168869.5|169250.7|169120.7|168913.9|168783.9|6525
1672866000000|2023-01-04 21:00:00|169012.6|168882.6|168980.4|168638.4|169100.1|168938.9|168830.6|168575.6|4044
1672869600000|2023-01-04 22:00:00|168985.5|168643.5|169118.2|168776.2|169180.2|168838.2|168954.5|168612.5|4682
1672873200000|2023-01-04 23:00:00|169162.8|168820.8|169043.2|168701.2|169162.8|168820.8|168910.7|168568.7|1086
1672876800000|2023-01-05 00:00:00|169012.4|168670.4|169030|168688|169281.5|168939.5|168843.5|168501.5|2360
1672880400000|2023-01-05 01:00:00|169030.3|168688.3|169094.6|168964.6|169129.6|168999.6|168733|168489|9644
1672884000000|2023-01-05 02:00:00|169094.3|168964.3|169598.7|169468.7|169795.2|169599.6|169094.3|168964.3|8252
1672887600000|2023-01-05 03:00:00|169596.8|169466.8|169736.6|169462.4|169781|169567.8|169544.8|169363|8264
1672891200000|2023-01-05 04:00:00|169722.7|169493.1|169632|169424.3|169766.5|169545|169437.2|169234|6513
1672894800000|2023-01-05 05:00:00|169632.9|169420.6|169596.1|169466.1|169688|169545.1|169552|169346|5366
1672898400000|2023-01-05 06:00:00|169600.2|169470.2|169742|169490.2|169749.3|169557.5|168985.7|168817.9|5069
1672902000000|2023-01-05 07:00:00|169742.1|169490.7|169847.5|169757.5|170169.2|170072.6|169261.5|169131.5|8280
1672905600000|2023-01-05 08:00:00|169850.7|169760.7|170080.3|169990.3|170305.1|170215.1|169650.5|169553.7|7483
1672909200000|2023-01-05 09:00:00|170078.6|169988.6|169832|169742|170131.5|170041.5|169666.6|169576.6|6421
1672912800000|2023-01-05 10:00:00|169830.6|169740.6|170019.2|169929.2|170123.7|170033.7|169783.6|169693.6|5562
1672916400000|2023-01-05 11:00:00|170020.5|169930.5|170276.8|170186.8|170416.5|170326.5|169715.5|169625.5|6209
1672920000000|2023-01-05 12:00:00|170277.1|170187.1|170776.8|170686.8|170784.4|170694.4|170257.6|170167.6|7115
1672923600000|2023-01-05 13:00:00|170774.9|170684.9|171861.1|171771.1|171957.5|171867.5|170715.1|170625.1|10326
1672927200000|2023-01-05 14:00:00|171872.8|171782.8|172016|171926|172022.4|171932.4|171311.5|171221.5|9750
1672930800000|2023-01-05 15:00:00|172001.9|171911.9|172627|172537|173007.6|172917.6|171967.8|171837.8|9633
1672934400000|2023-01-05 16:00:00|172624.1|172534.1|172384.3|172294.3|172693|172603|172281.5|172176.4|8611
1672938000000|2023-01-05 17:00:00|172397.5|172267.5|172027.7|171897.7|172417.7|172292.3|171990.3|171860.3|3927
1672941600000|2023-01-05 18:00:00|172023.4|171893.4|171708.4|171578.4|172054.5|171928.9|171551.7|171430.6|4459
1672945200000|2023-01-05 19:00:00|171695.8|171605.8|172087.6|171957.6|172118.5|171988.5|171682.5|171552.5|3882
1672948800000|2023-01-05 20:00:00|172087.4|171957.4|171783.7|171693.7|172142.6|172024.5|171725.1|171572.9|4813
1672952400000|2023-01-05 21:00:00|171784.2|171694.2|171819.4|171545.5|171979|171821.4|171662.6|171485.2|3228
1672956000000|2023-01-05 22:00:00|171808.4|171466.4|171862.6|171520.6|171893|171551|171776|171434|1111
1672959600000|2023-01-05 23:00:00|171858|171516|171872.4|171530.4|171942.4|171600.4|171725.5|171383.5|961
1672963200000|2023-01-06 00:00:00|171854.2|171512.2|171794.1|171470.4|171879|171674.5|171668.8|171442.9|1750
1672966800000|2023-01-06 01:00:00|171776.1|171497.6|171708.9|171578.9|171832|171621.5|171635.5|171452.5|2730
1672970400000|2023-01-06 02:00:00|171709|171579|171624.6|171494.6|171757.7|171594.5|171584.2|171387|4668
1672974000000|2023-01-06 03:00:00|171624.7|171494.7|171655.1|171454.3|171721.1|171530.3|171518.8|171339.5|6575
1672977600000|2023-01-06 04:00:00|171653.9|171452.6|171722.9|171592.9|171803|171616.3|171551.8|171344|4646
1672981200000|2023-01-06 05:00:00|171723.1|171593.1|172355.2|172225.2|172418.6|172270.7|171720.5|171590.5|7380
1672984800000|2023-01-06 06:00:00|172355.3|172225.3|171896.1|171682.8|172411.1|172281.1|171827|171659|7648
1672988400000|2023-01-06 07:00:00|171857.1|171727.1|171864.3|171734.3|172100|171962.1|171580.1|171450.1|7730
1672992000000|2023-01-06 08:00:00|171856.2|171726.2|172183.2|172093.2|172229.5|172139.5|171609.4|171519.4|8093
1672995600000|2023-01-06 09:00:00|172183.6|172093.6|172132.6|172042.6|172463.6|172373.6|171908.6|171724.7|7737
1672999200000|2023-01-06 10:00:00|172132.1|172042.1|172466.6|172376.6|172743.4|172653.4|172121.1|172031.1|7026
1673002800000|2023-01-06 11:00:00|172464.5|172374.5|172236.5|172146.5|172512.3|172422.3|172161.7|172071.7|5048
1673006400000|2023-01-06 12:00:00|172227.3|172137.3|173762.5|173632.5|174454|174284.4|172011.4|171921.4|8225
1673010000000|2023-01-06 13:00:00|173762.4|173632.4|172409.1|172319.1|174167.8|174013.6|172291.9|172201.9|10972
1673013600000|2023-01-06 14:00:00|172406.5|172316.5|173150.3|172808.3|173530.6|173400.6|172205.5|172115.5|10985
1673017200000|2023-01-06 15:00:00|173046.3|172704.3|171904.1|171814.1|173046.3|172732.6|171898.4|171780.9|10159
1673020800000|2023-01-06 16:00:00|171898.6|171808.6|171995.3|171865.3|172207|172077|171478.2|171376.6|6931
1673024400000|2023-01-06 17:00:00|171997|171867|171762.4|171632.4|172096|171966|171541.4|171411.4|7214
1673028000000|2023-01-06 18:00:00|171762.2|171632.2|171346.7|171256.7|171801|171671|171292.3|171202.3|5133
1673031600000|2023-01-06 19:00:00|171345.5|171255.5|171146.7|171016.7|171472.6|171295.6|170912.8|170810.6|4284
1673035200000|2023-01-06 20:00:00|171144.9|171014.9|171056.9|170926.9|171349.8|171219.8|170933.8|170785.9|6023
1673038800000|2023-01-06 21:00:00|170972.3|170842.3|171119.4|170989.4|171287|171120.2|170959.9|170787|4345
1673211600000|2023-01-08 21:00:00|171262|170870|171850.6|171453.6|171850.6|171453.6|171262|170870|5
1673215200000|2023-01-08 22:00:00|171841.6|171444.6|171429.3|171087.3|171850.6|171481.1|171370.2|171028.2|635
1673218800000|2023-01-08 23:00:00|171429.5|171087.5|171431.6|171089.6|171516.3|171220|171383.9|171041.9|3419
1673222400000|2023-01-09 00:00:00|171419.9|171077.9|171164.1|171034.1|171488.6|171149.9|171142|170991.2|6144
1673226000000|2023-01-09 01:00:00|171163.3|171033.3|170934|170804|171268.4|171138.4|170900|170770|9180
1673229600000|2023-01-09 02:00:00|170930.7|170800.7|170672.1|170542.1|170992.5|170862.5|170663.2|170533.2|8303
1673233200000|2023-01-09 03:00:00|170673.5|170543.5|170896.4|170766.4|170925.8|170793.3|170668.1|170538.1|7139
1673236800000|2023-01-09 04:00:00|170897.5|170767.5|170674.6|170544.6|170919.5|170789.5|170633|170503|6388
1673240400000|2023-01-09 05:00:00|170674.3|170544.3|170657.1|170527.1|170790.4|170610.9|170572.1|170366.6|5997
1673244000000|2023-01-09 06:00:00|170658.5|170528.5|170614.5|170484.5|170814.8|170653.4|170585.7|170401.7|5049
1673247600000|2023-01-09 07:00:00|170594.3|170504.3|170880.8|170790.8|171106.9|171016.9|170431|170313.6|8830
1673251200000|2023-01-09 08:00:00|170881.3|170791.3|170332.1|170242.1|170927.3|170837.3|169845.1|169721.9|8737
1673254800000|2023-01-09 09:00:00|170330.9|170240.9|170566.4|170436.4|170837.1|170709.7|170100|170010|7709
1673258400000|2023-01-09 10:00:00|170565|170435|170723.7|170633.7|171020.5|170925.4|170543.8|170414.6|7130
1673262000000|2023-01-09 11:00:00|170716.4|170626.4|170310.5|170220.5|171263.8|171145.2|169983.9|169839|7701
1673265600000|2023-01-09 12:00:00|170310.3|170220.3|170193.3|170063.3|170327.7|170223.4|169817.8|169712|7112
1673269200000|2023-01-09 13:00:00|170194.3|170064.3|169621.2|169531.2|170323.6|170223.9|169527.9|169437.9|7444
1673272800000|2023-01-09 14:00:00|169621.3|169531.3|169405.9|169275.9|169887.7|169778.9|169175.1|169076.6|7863
1673276400000|2023-01-09 15:00:00|169407.9|169277.9|169449.2|169359.2|169716.3|169617.3|169356.6|169226.6|7404
1673280000000|2023-01-09 16:00:00|169449.8|169359.8|169043.9|168913.9|169460.5|169360.1|168931.2|168805|6069
1673283600000|2023-01-09 17:00:00|169042|168912|169019.1|168889.1|169304.4|169189.5|168994.2|168870.3|5905
1673287200000|2023-01-09 18:00:00|169019.7|168889.7|169492.5|169402.5|169527.4|169416.7|169001.5|168871.5|5812
1673290800000|2023-01-09 19:00:00|169492.7|169402.7|169108.3|168978.3|169538.6|169437.2|169084.8|168954.8|5080
1673294400000|2023-01-09 20:00:00|169095.3|168965.3|169602.9|169472.9|169619.1|169504.3|169089.1|168959.1|7556
1673298000000|2023-01-09 21:00:00|169604.7|169474.7|169587.9|169245.9|169750|169554.7|169563.8|169239|3280
1673301600000|2023-01-09 22:00:00|169563.1|169221.1|169693.6|169351.6|169770.5|169428.5|169531.8|169189.8|845
1673305200000|2023-01-09 23:00:00|169775.6|169433.6|169676.2|169334.2|169811.1|169469.1|169476.5|169134.5|1733
1673308800000|2023-01-10 00:00:00|169675.8|169333.8|169764.4|169536.7|169940.8|169752.5|169629.2|169310.1|6416
1673312400000|2023-01-10 01:00:00|169757.8|169536.9|169120.5|168990.5|169793.6|169599|169107.6|168977.6|8970
1673316000000|2023-01-10 02:00:00|169120.4|168990.4|169527.5|169397.5|169717.9|169587.9|169105|168968.5|7815
1673319600000|2023-01-10 03:00:00|169527.3|169397.3|169487.5|169357.5|169601.3|169471.3|169279.2|169149.2|6477
1673323200000|2023-01-10 04:00:00|169486.3|169356.3|169480.4|169270.4|169582.3|169432.7|169356|169226|4794
1673326800000|2023-01-10 05:00:00|169482.6|169269.5|169353.2|169223.2|169503|169315.7|169261.1|169086|6259
1673330400000|2023-01-10 06:00:00|169357.7|169227.7|169683.3|169553.3|169842|169712|169356|169226|6030
1673334000000|2023-01-10 07:00:00|169675.7|169545.7|169745.6|169655.6|169935.7|169845.7|169567.6|169409.1|6805
1673337600000|2023-01-10 08:00:00|169739.4|169649.4|169642.5|169552.5|170036.5|169946.5|169459.5|169369.5|7050
1673341200000|2023-01-10 09:00:00|169635.8|169545.8|170271.4|170181.4|170498|170408|169628.8|169538.8|7206
1673344800000|2023-01-10 10:00:00|170271.3|170181.3|170435.7|170305.7|170533.5|170436|170224.6|170134.6|6479
1673348400000|2023-01-10 11:00:00|170437.1|170307.1|170768.4|170678.4|171011.8|170921.8|170358.1|170268.1|5342
1673352000000|2023-01-10 12:00:00|170770.4|170680.4|171069.9|170979.9|171101.1|171011.1|170626.1|170536.1|6687
1673355600000|2023-01-10 13:00:00|171069.4|170979.4|171134.9|171004.9|171459.8|171369.8|170601.6|170511.6|7505
1673359200000|2023-01-10 14:00:00|171129.5|170999.5|170723.3|170593.3|171153.5|171023.5|170262.1|170152.2|10849
1673362800000|2023-01-10 15:00:00|170727.1|170597.1|170484|170394|171023.7|170933.7|170401.8|170288.8|10559
1673366400000|2023-01-10 16:00:00|170484.1|170394.1|170476|170386|170613.2|170502.6|170147.5|170057.5|7213
1673370000000|2023-01-10 17:00:00|170476.4|170386.4|170346.4|170216.4|170584.9|170492.2|170183.3|170085.3|6901
1673373600000|2023-01-10 18:00:00|170347.1|170217.1|170190.6|170060.6|170388.6|170258.6|170141.8|170048.1|5942
1673377200000|2023-01-10 19:00:00|170190.4|170060.4|170045.6|169915.6|170190.4|170064.5|169986.3|169889.9|5729
1673380800000|2023-01-10 20:00:00|170040.7|169910.7|170137.8|170007.8|170233|170067.3|170027.3|169908.5|4579
1673384400000|2023-01-10 21:00:00|170142.2|170012.2|170302.5|170010.7|170371.1|170143.3|170132.1|169941.5|2868
1673388000000|2023-01-10 22:00:00|170312.7|169970.7|170359.9|170017.9|170592|170250|170296.1|169954.1|1333
1673391600000|2023-01-10 23:00:00|170370.6|170028.6|170314.9|169972.9|170432.1|170090.1|170292.3|169950.3|1855
1673395200000|2023-01-11 00:00:00|170382.2|170040.2|170337.8|169995.8|170601.7|170259.7|170167.8|169825.8|2714
1673398800000|2023-01-11 01:00:00|170294.3|169952.3|170377.8|170247.8|170469.6|170339.6|170224|169952.3|7378
1673402400000|2023-01-11 02:00:00|170375.7|170245.7|170365.6|170134.3|170408.3|170278.3|170120.2|169946|6198
1673406000000|2023-01-11 03:00:00|170365.5|170132.6|170199.6|170069.6|170434|170301|170132.9|169951.9|6481
1673409600000|2023-01-11 04:00:00|170199.7|170069.7|170208.6|169997.6|170346.8|170165|170109.3|169906.5|5794
1673413200000|2023-01-11 05:00:00|170163.6|170033.6|170073.2|169943.2|170239.2|170109.2|169940.3|169813.9|7989
1673416800000|2023-01-11 06:00:00|170073.8|169943.8|170029.6|169899.6|170188.6|170007.3|169807.6|169677.6|6443
1673420400000|2023-01-11 07:00:00|170059.5|169929.5|170297.5|170207.5|170419.7|170316.1|169806.5|169716.5|7075
1673424000000|2023-01-11 08:00:00|170295.8|170205.8|170637|170507|170711.6|170605.6|170279.5|170189.5|8729
1673427600000|2023-01-11 09:00:00|170637.1|170507.1|170056.6|169966.6|170672.9|170582.9|170005.7|169915.7|9073
1673431200000|2023-01-11 10:00:00|170056.4|169966.4|169943.5|169853.5|170086.7|169996.7|169566.3|169436.3|8557
1673434800000|2023-01-11 11:00:00|169943.6|169853.6|169841.9|169751.9|170154.4|170064.4|169683.6|169593.6|6157
1673438400000|2023-01-11 12:00:00|169857.7|169727.7|170179|170089|170308.6|170218.6|169830.6|169710.3|7414
1673442000000|2023-01-11 13:00:00|170189|170099|170198.7|170108.7|170396.4|170306.4|170004.7|169914.7|8392
1673445600000|2023-01-11 14:00:00|170186.1|170096.1|169727.5|169637.5|170308.2|170218.2|169506.3|169416.3|8409
1673449200000|2023-01-11 15:00:00|169728.8|169638.8|169781.3|169691.3|170011.2|169921.2|169584.6|169494.6|8361
1673452800000|2023-01-11 16:00:00|169782.1|169692.1|169290.2|169200.2|169839.1|169749.1|169264.4|169174.4|6319
1673456400000|2023-01-11 17:00:00|169297.2|169207.2|169056.1|168926.1|169333.4|169243.4|168983.2|168893.2|6308
1673460000000|2023-01-11 18:00:00|169056.6|168926.6|169335.2|169245.2|169478.3|169388.3|168791.8|168689.3|7646
1673463600000|2023-01-11 19:00:00|169335.4|169245.4|169413.6|169283.6|169598.2|169468.2|169240|169128.1|5776
1673467200000|2023-01-11 20:00:00|169413.9|169283.9|169598.4|169508.4|169657|169554.4|169413.9|169283.9|5288
1673470800000|2023-01-11 21:00:00|169593.5|169503.5|169365.7|169023.7|169623|169515.8|169254.3|168912.3|3157
1673474400000|2023-01-11 22:00:00|169346.2|169004.2|169466.5|169124.5|169472.8|169130.8|169140.1|168798.1|1095
1673478000000|2023-01-11 23:00:00|169359.5|169017.5|169331|168989|169404.8|169062.8|169270.2|168928.2|2074
1673481600000|2023-01-12 00:00:00|169319.9|168977.9|169420.7|169085.6|169537.5|169201.1|169240.5|168898.5|3668
1673485200000|2023-01-12 01:00:00|169402.6|169085.3|169208.9|169078.9|169406.5|169229.2|169134.7|168982.1|6686
1673488800000|2023-01-12 02:00:00|169209|169079|169250.7|169120.7|169332.3|169202.3|169142.3|169012.3|7137
1673492400000|2023-01-12 03:00:00|169249.9|169119.9|169275.2|169145.2|169386.7|169228.9|169156.8|169026.8|4569
1673496000000|2023-01-12 04:00:00|169275.7|169145.7|169211|169008.6|169435.3|169236.7|169155.2|168962|4096
1673499600000|2023-01-12 05:00:00|169214.2|169006.8|169442.8|169312.8|169466.3|169336.3|169175.5|168973|4194
1673503200000|2023-01-12 06:00:00|169445|169315|169590.1|169460.1|169681.2|169551.2|169395.3|169265.3|7306
1673506800000|2023-01-12 07:00:00|169587.4|169457.4|169348.9|169258.9|169798.9|169668.9|169335.4|169209.6|6748
1673510400000|2023-01-12 08:00:00|169347.6|169257.6|168887.8|168797.8|169373.2|169257.6|168772.2|168660.2|7569
1673514000000|2023-01-12 09:00:00|168882.6|168792.6|168612.5|168522.5|169013.1|168922.3|168409.8|168298|7843
1673517600000|2023-01-12 10:00:00|168615.1|168525.1|169042.5|168952.5|169372.8|169242.8|168615.1|168525.1|7129
1673521200000|2023-01-12 11:00:00|169045.4|168955.4|168960.9|168830.9|169273|169157.6|168876.9|168772.7|5967
1673524800000|2023-01-12 12:00:00|168961|168831|168874.2|168744.2|169166.3|169066.6|168786.6|168669.6|8529
1673528400000|2023-01-12 13:00:00|168871.7|168741.7|167004.5|166874.5|169329|169086.2|167001|166871|11127
1673532000000|2023-01-12 14:00:00|167019.2|166889.2|168801.7|168671.7|169321|169216.3|167002.1|166872.1|12044
1673535600000|2023-01-12 15:00:00|168800.9|168670.9|168448.7|168358.7|168957.7|168827.7|168253.4|168129.9|10853
1673539200000|2023-01-12 16:00:00|168446.8|168356.8|168274.9|168144.9|168520.8|168430.8|168098.9|168008.9|9046
1673542800000|2023-01-12 17:00:00|168278.1|168148.1|167451.6|167361.6|168373.9|168243.9|167434.2|167335.9|7631
1673546400000|2023-01-12 18:00:00|167452.2|167362.2|167280.1|167190.1|167591.2|167461.2|167261.9|167164.3|7157
1673550000000|2023-01-12 19:00:00|167280.7|167190.7|167308|167218|167409|167297.8|167257.8|167149.8|7303
1673553600000|2023-01-12 20:00:00|167308.1|167218.1|167373.3|167243.3|167725.2|167511|167297.5|167171.1|6045
1673557200000|2023-01-12 21:00:00|167374.2|167244.2|167578.1|167236.1|167664|167426.6|167312.9|167163.1|3834
1673560800000|2023-01-12 22:00:00|167592.8|167250.8|167501.3|167159.3|167737.8|167395.8|167470.5|167128.5|1509
1673564400000|2023-01-12 23:00:00|167587|167245|167562.4|167220.4|167816.6|167474.6|167302.4|167008.2|2992
1673568000000|2023-01-13 00:00:00|167562.1|167220.1|167475.7|167188.3|167658.7|167316.7|167177.4|167009.3|7406
1673571600000|2023-01-13 01:00:00|167475.9|167189|167319.4|167189.4|167636.1|167405.4|167308.9|167121.3|9182
1673575200000|2023-01-13 02:00:00|167319.5|167189.5|167431.8|167301.8|167814.1|167537.9|167294.7|167128.9|9948
1673578800000|2023-01-13 03:00:00|167430.6|167300.6|167507.5|167377.5|167650.3|167470.2|167382.5|167173|7229
1673582400000|2023-01-13 04:00:00|167483.8|167353.8|167495|167365|167649|167459.6|167448.6|167252.5|5100
1673586000000|2023-01-13 05:00:00|167503.5|167373.5|167666.6|167536.6|167778.1|167615.7|167439.1|167262.8|7101
1673589600000|2023-01-13 06:00:00|167667.1|167537.1|167490|167360|167846|167716|167469.9|167319.7|7475
1673593200000|2023-01-13 07:00:00|167484.8|167354.8|167319.9|167189.9|167735|167645|167290.1|167188.4|6187
1673596800000|2023-01-13 08:00:00|167299.1|167209.1|167451.6|167361.6|167525.9|167417.6|167006.4|166916.4|8173
1673600400000|2023-01-13 09:00:00|167448.2|167358.2|168014.8|167924.8|168114.2|168024.2|167345.8|167215.8|7453
1673604000000|2023-01-13 10:00:00|168014.7|167924.7|168337|168207|168745.3|168647.5|167937.9|167847.9|8026
1673607600000|2023-01-13 11:00:00|168260|168130|168982.5|168892.5|168988.8|168894.2|167953.5|167863.5|8300
1673611200000|2023-01-13 12:00:00|168983.1|168893.1|168981.5|168891.5|169347|169217|168866|168751.1|7667
1673614800000|2023-01-13 13:00:00|168975.3|168885.3|168772.3|168642.3|169161.3|169071.3|168553.8|168429.4|9268
1673618400000|2023-01-13 14:00:00|168761.1|168631.1|168531.9|168189.9|168976.1|168846.9|168115.6|167977.8|9156
1673622000000|2023-01-13 15:00:00|168680.2|168338.2|167976|167886|168738|168409.6|167845.5|167755.5|9500
1673625600000|2023-01-13 16:00:00|167972.7|167882.7|168371.2|168281.2|168704.2|168587.9|167914.4|167824.4|7854
1673629200000|2023-01-13 17:00:00|168368.1|168278.1|168267.8|168137.8|168510|168380|168167.6|168066.1|8261
1673632800000|2023-01-13 18:00:00|168267.9|168137.9|168129.2|167999.2|168411.8|168281.8|168021.9|167924.2|7278
1673636400000|2023-01-13 19:00:00|168130.9|168000.9|168103.8|168013.8|168268.8|168138.8|168027.8|167897.8|5671
1673640000000|2023-01-13 20:00:00|168130|168000|168079.5|167949.5|168202.3|168031.9|167983.2|167825|5070
1673643600000|2023-01-13 21:00:00|168079|167949|168580.8|168238.8|168846.1|168504.1|167965.9|167758.4|2556
1673816400000|2023-01-15 21:00:00|168564|168236.8|168564|168236.8|168564|168236.8|168564|168236.8|1
1673820000000|2023-01-15 22:00:00|168539|168261.8|168539|168261.8|168539|168261.8|168539|168261.8|1
1673823600000|2023-01-15 23:00:00|168734.2|168392.2|168438.8|168096.8|169059.3|168717.3|168202.2|167860.2|1103
1673827200000|2023-01-16 00:00:00|168496.5|168154.5|168212.5|167870.5|168496.5|168154.5|168071|167785.6|2032
1673830800000|2023-01-16 01:00:00|168208.3|167866.3|167871.8|167529.8|168571.5|168229.5|167852.9|167510.9|5964
1673834400000|2023-01-16 02:00:00|167880.1|167538.1|167661.8|167531.8|167968.2|167738|167656.6|167416.3|7077
1673838000000|2023-01-16 03:00:00|167661.5|167531.5|167522.8|167392.8|167811|167608.6|167507.7|167351.9|6344
1673841600000|2023-01-16 04:00:00|167523.2|167393.2|167765.3|167635.3|167855|167648.6|167505.2|167333.1|3235
1673845200000|2023-01-16 05:00:00|167766.7|167636.7|168102.4|167876.5|168102.4|167928.7|167697.2|167515|5190
1673848800000|2023-01-16 06:00:00|168101|167881.2|168398.7|168178.7|168554.5|168362.9|167970.3|167771.2|6783
1673852400000|2023-01-16 07:00:00|168356.8|168226.8|169404.3|169314.3|169595.5|169505.5|168252.8|168122.8|6740
1673856000000|2023-01-16 08:00:00|169415.6|169325.6|170779.1|170689.1|170821.9|170696.2|169415.6|169305.9|9535
1673859600000|2023-01-16 09:00:00|170779|170689|170757.4|170667.4|170797.5|170707.5|170380.6|170285.2|7135
1673863200000|2023-01-16 10:00:00|170758|170668|170933.5|170843.5|171125.4|171019|170581|170491|6141
1673866800000|2023-01-16 11:00:00|170936.4|170846.4|171087.3|170997.3|171283.6|171171.8|170912.6|170822.6|5495
1673870400000|2023-01-16 12:00:00|171089.2|170999.2|170711|170621|171089.2|170999.2|170612.1|170482.1|7069
1673874000000|2023-01-16 13:00:00|170713.6|170623.6|170325.7|170195.7|170811|170709.5|169902.7|169791.3|6015
1673877600000|2023-01-16 14:00:00|170325.5|170195.5|169617.2|169527.2|170455.4|170325.4|169565.5|169435.5|5621
1673881200000|2023-01-16 15:00:00|169617.3|169527.3|169762.4|169672.4|170149.9|170019.9|169477.7|169387.7|5435
1673884800000|2023-01-16 16:00:00|169762.1|169672.1|170128.6|170038.6|170151.2|170061.2|169575|169485|4844
1673888400000|2023-01-16 17:00:00|170128.9|170038.9|170495.5|170365.5|170553.2|170438|170126.3|170011.9|4033
1673892000000|2023-01-16 18:00:00|170506.8|170376.8|170482.5|170225.4|170680.7|170563.7|170478.1|170201.5|2442
1673895600000|2023-01-16 19:00:00|170513.5|170228.8|170542.3|170200.3|170727.5|170421.1|170311.3|169969.3|3991
1673899200000|2023-01-16 20:00:00|170542.1|170200.1|170588|170246|170617.3|170275.3|170297.5|169955.5|3395
1673902800000|2023-01-16 21:00:00|170587.9|170245.9|170563.4|170221.4|170737.7|170395.7|170348.3|170006.3|2078
1673906400000|2023-01-16 22:00:00|170057.8|169715.8|170735|170393|170764.2|170422.2|170041.5|169699.5|409
1673910000000|2023-01-16 23:00:00|170786.4|170444.4|170731.7|170389.7|170933.5|170591.5|170685.3|170343.3|2367
1673913600000|2023-01-17 00:00:00|170736.1|170394.1|170336.3|170206.3|170860|170518|170312.8|170088|2492
1673917200000|2023-01-17 01:00:00|170347|170217|170641.8|170418.1|170725.9|170483.5|170278.2|170092.5|6735
1673920800000|2023-01-17 02:00:00|170651.2|170418|170864.1|170646.2|170948.8|170751.4|170408|170222.3|8418
1673924400000|2023-01-17 03:00:00|170887.4|170620.3|170592.2|170298|170896.5|170650.7|170505.8|170227.2|8536
1673928000000|2023-01-17 04:00:00|170592.9|170297.8|170597.6|170305.5|170673.7|170402.9|170508|170263.8|6431
1673931600000|2023-01-17 05:00:00|170602.5|170301.9|170548.7|170418.7|170693|170540.4|170400|170184.5|7593
1673935200000|2023-01-17 06:00:00|170544.1|170414.1|170651.6|170521.6|170755.1|170552.4|170348.2|170248.7|7325
1673938800000|2023-01-17 07:00:00|170671.2|170541.2|170341.2|170251.2|170850|170738.4|170326.2|170236.2|8468
1673942400000|2023-01-17 08:00:00|170342.8|170252.8|170257.4|170167.4|170377.8|170287.8|169644.2|169544.3|8917
1673946000000|2023-01-17 09:00:00|170258.9|170168.9|171250.6|171160.6|171341.2|171211.2|170200.5|170110.5|7033
1673949600000|2023-01-17 10:00:00|171237|171147|171505.4|171415.4|171788.2|171688.1|171025.2|170914.5|7056
1673953200000|2023-01-17 11:00:00|171505.5|171415.5|170841.9|170711.9|171625.1|171535.1|170781.7|170651.7|7387
1673956800000|2023-01-17 12:00:00|170840.9|170710.9|171333.4|171203.4|171491.4|171401.4|170794.1|170664.1|8784
1673960400000|2023-01-17 13:00:00|171336.7|171206.7|171503.3|171413.3|171659.7|171569.7|171247.6|171124.7|8668
1673964000000|2023-01-17 14:00:00|171491.2|171401.2|171394.3|171304.3|171583.3|171493.3|171070.8|170980.8|8836
1673967600000|2023-01-17 15:00:00|171393.2|171303.2|171008.9|170918.9|171504.6|171385|170916.8|170826.8|9597
1673971200000|2023-01-17 16:00:00|171010.1|170920.1|170932.7|170802.7|171144.4|171050.3|170667.5|170572.6|8742
1673974800000|2023-01-17 17:00:00|170933.4|170803.4|170813.5|170683.5|171032|170902|170685.1|170595.1|7037
1673978400000|2023-01-17 18:00:00|170811.3|170681.3|170726.2|170596.2|170862.6|170732.6|170514|170384|4828
1673982000000|2023-01-17 19:00:00|170727.6|170597.6|170617|170487|170759.6|170669.6|170539.7|170431.3|7399
1673985600000|2023-01-17 20:00:00|170617.2|170487.2|170671.1|170541.1|170734.4|170611.5|170527|170401.5|6690
1673989200000|2023-01-17 21:00:00|170671|170541|170728.1|170386.1|170728.1|170575|170462.6|170254.5|2869
1673992800000|2023-01-17 22:00:00|170783.6|170441.6|170770|170428|170914.8|170572.8|170698.1|170356.1|1318
1673996400000|2023-01-17 23:00:00|170855.8|170513.8|170846.5|170504.5|170976.5|170634.5|170761|170419|6860
1674000000000|2023-01-18 00:00:00|170879.8|170537.8|170696.6|170566.6|170899.2|170641.5|170604.4|170424.8|4006
1674003600000|2023-01-18 01:00:00|170698.2|170568.2|170631|170425.9|170893|170687.1|170585|170392.1|6553
1674007200000|2023-01-18 02:00:00|170631.8|170424.9|170863.7|170521.7|171202.3|170886.7|170536.3|170316|9256
1674010800000|2023-01-18 03:00:00|170857.4|170515.4|170916.6|170786.6|171063.6|170812.6|170609.8|170286.2|11432
1674014400000|2023-01-18 04:00:00|170916.3|170786.3|170963.6|170833.6|171115.4|170912.3|170890.7|170643.1|8257
1674018000000|2023-01-18 05:00:00|170962.8|170832.8|170952.8|170822.8|171172.8|170948.5|170898.2|170726.5|7774
1674021600000|2023-01-18 06:00:00|170968.8|170838.8|170577.1|170376.5|171159.2|170986.5|170510.2|170376.5|10025
1674025200000|2023-01-18 07:00:00|170536.7|170406.7|170089.6|169959.6|170611.9|170424.6|169697.1|169565.5|9529
1674028800000|2023-01-18 08:00:00|170089.8|169959.8|169603.5|169513.5|170110|169980|169132|169002|9799
1674032400000|2023-01-18 09:00:00|169591.7|169501.7|169326.8|169196.8|170362.7|170232.7|169272.7|169169|9248
1674036000000|2023-01-18 10:00:00|169303.3|169213.3|169906.8|169776.8|169928.8|169838.8|169295.8|169197.7|8065
1674039600000|2023-01-18 11:00:00|169902|169772|170384.1|170294.1|170428.5|170331.7|169745|169652.3|8225
1674043200000|2023-01-18 12:00:00|170384.5|170294.5|169797.3|169707.3|170389.1|170299.1|169728.8|169638.8|7963
1674046800000|2023-01-18 13:00:00|169797.4|169707.4|169263.7|169173.7|169909.2|169819.2|169030.9|168900.9|10090
1674050400000|2023-01-18 14:00:00|169275.4|169185.4|168987.7|168857.7|169523.4|169393.4|168768.6|168673.5|10819
1674054000000|2023-01-18 15:00:00|168999.1|168869.1|169643.1|169553.1|169878.3|169788.3|168947.4|168779.8|9138
1674057600000|2023-01-18 16:00:00|169642.8|169552.8|170424.4|170334.4|170640.8|170550.8|169496.9|169406.9|8017
1674061200000|2023-01-18 17:00:00|170444.3|170354.3|171279.1|171149.1|171414.9|171284.9|170444.3|170333.8|8723
1674064800000|2023-01-18 18:00:00|171272.9|171142.9|171315.9|171185.9|171573.5|171443.5|171133.7|170983.7|7003
1674068400000|2023-01-18 19:00:00|171316.1|171186.1|171426.5|171296.5|171433.1|171303.1|171201.7|171071.7|7319
1674072000000|2023-01-18 20:00:00|171430.3|171300.3|171594.6|171464.6|171614.6|171509.9|171290.2|171160.2|6707
1674075600000|2023-01-18 21:00:00|171596.3|171466.3|171323.3|170981.3|171632.6|171515.8|171323.2|170981.2|2823
1674079200000|2023-01-18 22:00:00|171328|170986|171106.4|170764.4|171328|170986|171033.6|170691.6|40
1674082800000|2023-01-18 23:00:00|171164.9|170822.9|171440.4|171098.4|171522.8|171180.8|171101.5|170759.5|2915
1674086400000|2023-01-19 00:00:00|171439.7|171097.7|171587.3|171329.6|171629.8|171340.1|171111.7|170769.7|6335
1674090000000|2023-01-19 01:00:00|171588.7|171329.8|171856|171636.5|171908.2|171775.5|171474.3|171305.2|9846
1674093600000|2023-01-19 02:00:00|171854.7|171636.3|171845|171566.8|171918.2|171725.8|171682.5|171483.4|7351
1674097200000|2023-01-19 03:00:00|171845.3|171566.9|171436.5|171306.5|171887.5|171615.5|171302.7|171098.4|7371
1674100800000|2023-01-19 04:00:00|171436.3|171306.3|171453.5|171323.5|171685.8|171472.5|171392.6|171240|7421
1674104400000|2023-01-19 05:00:00|171457.8|171327.8|171456.6|171326.6|171632.4|171478.2|171419.9|171255.6|8209
1674108000000|2023-01-19 06:00:00|171440|171310|171389.9|171259.9|171573.4|171443.4|170913|170783|7703
1674111600000|2023-01-19 07:00:00|171390.5|171260.5|171734.3|171644.3|171938|171825.9|171373.7|171243.7|8367
1674115200000|2023-01-19 08:00:00|171737.1|171647.1|171537.2|171447.2|171947.1|171857.1|171264.3|171174.3|7823
1674118800000|2023-01-19 09:00:00|171506|171416|172539.3|172449.3|172631.2|172541.2|171381.7|171291.7|6922
1674122400000|2023-01-19 10:00:00|172543.5|172453.5|171989|171899|172621.8|172531.8|171870.7|171780.7|7810
1674126000000|2023-01-19 11:00:00|171988.9|171898.9|172313.4|172223.4|172583.3|172493.3|171856.8|171766.8|5625
1674129600000|2023-01-19 12:00:00|172336.4|172246.4|172896.3|172806.3|173142.1|173052.1|172250.8|172160.8|7439
1674133200000|2023-01-19 13:00:00|172892.7|172802.7|172489.1|172399.1|173076.2|172986.2|172354.3|172264.3|9085
1674136800000|2023-01-19 14:00:00|172489.2|172399.2|172719.9|172629.9|172931.7|172841.7|172118.6|172028.6|8362
1674140400000|2023-01-19 15:00:00|172720|172630|173586.3|173496.3|173811.9|173721.9|172507.9|172417.9|8582
1674144000000|2023-01-19 16:00:00|173585.6|173495.6|173474.1|173344.1|173788.5|173698.5|173269.6|173139.6|6996
1674147600000|2023-01-19 17:00:00|173474.6|173344.6|173340.6|173210.6|173508.7|173415.2|173195.4|173065.4|8265
1674151200000|2023-01-19 18:00:00|173345.3|173215.3|172862.8|172732.8|173441.2|173282.5|172728.7|172601.1|7777
1674154800000|2023-01-19 19:00:00|172863.1|172733.1|172750.9|172620.9|172977.9|172849.2|172569.6|172455|6271
1674158400000|2023-01-19 20:00:00|172749.6|172619.6|172714.3|172584.3|172770.8|172640.8|172547.6|172400.5|4330
1674162000000|2023-01-19 21:00:00|172715.4|172585.4|172970.4|172628.4|173154.2|172812.2|172586.5|172403.2|2861
1674165600000|2023-01-19 22:00:00|172960.8|172618.8|172763|172421|172969.6|172627.6|172713.1|172371.1|358
1674169200000|2023-01-19 23:00:00|172767.4|172425.4|173243.4|172901.4|173243.5|172901.5|172691.9|172349.9|2399
1674172800000|2023-01-20 00:00:00|173164.9|172822.9|172835.1|172530.3|173243.2|172901.2|172690.9|172455|4207
1674176400000|2023-01-20 01:00:00|172834.7|172529.7|172745.8|172504|172919.9|172743.9|172654.8|172363.2|5733
1674180000000|2023-01-20 02:00:00|172744|172504.4|172650.2|172520.2|172789.2|172567.3|172566.8|172321.7|6759
1674183600000|2023-01-20 03:00:00|172650|172520|172722.7|172592.7|172797.9|172596.5|172606.4|172439.3|3710
1674187200000|2023-01-20 04:00:00|172722.2|172592.2|172806.2|172676.2|172851.8|172721.8|172689.9|172512.6|5887
1674190800000|2023-01-20 05:00:00|172805.9|172675.9|172690.1|172560.1|173051.4|172921.4|172638.7|172478.7|7623
1674194400000|2023-01-20 06:00:00|172690|172560|172582.8|172452.8|172773.6|172599.9|172501.9|172371.9|7409
1674198000000|2023-01-20 07:00:00|172583.8|172453.8|172460.8|172330.8|172826.4|172710.5|172362.2|172243.4|8269
1674201600000|2023-01-20 08:00:00|172460.7|172330.7|172599.1|172509.1|172751.1|172661.1|172124.6|172014.5|7608
1674205200000|2023-01-20 09:00:00|172594.8|172504.8|173190|173100|173417.5|173327.5|172594.8|172504.8|6637
1674208800000|2023-01-20 10:00:00|173189.9|173099.9|172813.8|172683.8|173622.7|173506.7|172587.4|172474.1|7432
1674212400000|2023-01-20 11:00:00|172812.4|172682.4|172544|172414|172827.2|172717.6|172309.8|172219.8|5358
1674216000000|2023-01-20 12:00:00|172544.2|172414.2|171605.6|171515.6|172627.1|172537.1|171361.6|171019.6|7172
1674219600000|2023-01-20 13:00:00|171611.4|171521.4|172135.2|172045.2|172258.5|172128.5|171366.4|171247.7|8980
1674223200000|2023-01-20 14:00:00|172140.3|172050.3|171927.6|171797.6|172282|172192|171822.1|171725.3|8939
1674226800000|2023-01-20 15:00:00|171924.2|171794.2|171489.5|171399.5|172210.2|171945.9|171257.1|171167.1|9283
1674230400000|2023-01-20 16:00:00|171490.8|171400.8|171601.3|171511.3|171724.6|171634.6|171311|171221|7514
1674234000000|2023-01-20 17:00:00|171604|171514|171470.2|171340.2|171608.5|171518.5|171363|171235.4|6709
1674237600000|2023-01-20 18:00:00|171470.4|171340.4|171358.6|171228.6|171547.2|171417.2|171294.3|171164.3|5741
1674241200000|2023-01-20 19:00:00|171352.4|171222.4|171281.7|171151.7|171441.3|171261.1|171146.7|171004.2|3699
1674244800000|2023-01-20 20:00:00|171283.5|171153.5|171238.3|171108.3|171332.1|171183.3|171123.6|170971.5|7426
1674248400000|2023-01-20 21:00:00|171240.3|171110.3|171263.8|170921.8|171325|171181.3|171147.1|170844.2|4587
1674421200000|2023-01-22 21:00:00|171493.3|171101.3|171308|170916|171493.3|171101.3|171208.4|170816.4|19
1674424800000|2023-01-22 22:00:00|171322.7|170930.7|171364.4|171017.4|171483.5|171122.5|171286.9|170914.9|1465
1674428400000|2023-01-22 23:00:00|171358.6|171011.6|171399.9|171052.9|171521.8|171174.8|171258.7|170911.7|2483
1674432000000|2023-01-23 00:00:00|171399.6|171052.6|171089.5|170849.5|171457|171110|171075.1|170811.8|3188
1674435600000|2023-01-23 01:00:00|171091.1|170847.3|170845.6|170715.6|171136.1|170931.5|170776.6|170578|9061
1674439200000|2023-01-23 02:00:00|170895.1|170680.7|171001.8|170781.5|171058.7|170843.6|170801.6|170600|4858
1674442800000|2023-01-23 03:00:00|170989.3|170779.1|170961.2|170673.7|171047|170779.1|170731.4|170503.9|5577
1674446400000|2023-01-23 04:00:00|170960.6|170673.5|170994.1|170736.8|171121.5|170921.1|170837|170643|5703
1674450000000|2023-01-23 05:00:00|170994.2|170735.8|171163.3|170957.6|171254.5|171059.1|170877.6|170717.6|6355
1674453600000|2023-01-23 06:00:00|171124.6|170994.6|171385.7|171255.7|171576|171425.5|170990.2|170805.7|9056
1674457200000|2023-01-23 07:00:00|171411.2|171281.2|171725.1|171595.1|172028|171898|171406.4|171273.6|7287
1674460800000|2023-01-23 08:00:00|171728.8|171598.8|171877.4|171787.4|172274.6|172161.7|171510.7|171420.7|7434
1674464400000|2023-01-23 09:00:00|171876.7|171786.7|171637.7|171547.7|172035.9|171941.1|171497.3|171407.3|6496
1674468000000|2023-01-23 10:00:00|171638.3|171548.3|171337.4|171247.4|171715.7|171625.7|171239.2|171149.2|6719
1674471600000|2023-01-23 11:00:00|171337.7|171247.7|171624.1|171534.1|172027.1|171937.1|171293.4|171203.4|6039
1674475200000|2023-01-23 12:00:00|171622.3|171532.3|171547.9|171457.9|171909.9|171819.9|171344.5|171254.5|6576
1674478800000|2023-01-23 13:00:00|171547.3|171457.3|171752.6|171662.6|172048.4|171958.4|171537.8|171447.8|7650
1674482400000|2023-01-23 14:00:00|171754.2|171664.2|171884|171754|172250.2|172160.2|171706.4|171616.4|8850
1674486000000|2023-01-23 15:00:00|171885.7|171755.7|171702.8|171612.8|172199.5|172109.5|171661.4|171571.4|8331
1674489600000|2023-01-23 16:00:00|171702.7|171612.7|171906.3|171816.3|171972.1|171882.1|171519.2|171429.2|7677
1674493200000|2023-01-23 17:00:00|171911.5|171821.5|172132.1|172042.1|172159.5|172069|171868|171778|6633
1674496800000|2023-01-23 18:00:00|172135.6|172045.6|172108|172018|172199.9|172109.9|172064|171966.2|6384
1674500400000|2023-01-23 19:00:00|172107.1|172017.1|172193.2|172063.2|172347.3|172257.3|172045.3|171955.3|5272
1674504000000|2023-01-23 20:00:00|172185.1|172055.1|172183.3|172053.3|172276.7|172146.7|172052.8|171922.8|5222
1674507600000|2023-01-23 21:00:00|172187.3|172057.3|172007.3|171660.3|172403.2|172273.2|171959.9|171644.8|3123
1674511200000|2023-01-23 22:00:00|172001.3|171654.3|172036.8|171689.8|172036.8|171689.8|171903.2|171556.2|1272
1674514800000|2023-01-23 23:00:00|172008.4|171661.4|171976.8|171629.8|172120.3|171773.3|171942.1|171595.1|2254
1674518400000|2023-01-24 00:00:00|171974.1|171627.1|171952.8|171701.1|172398.2|172051.2|171810.5|171463.5|3457
1674522000000|2023-01-24 01:00:00|171953.7|171704.9|171894|171655.6|172057.8|171868.1|171790.5|171592.5|4574
1674525600000|2023-01-24 02:00:00|171894.5|171655.8|171909.6|171779.6|171983.3|171795.4|171808.9|171595.1|6915
1674529200000|2023-01-24 03:00:00|171910.8|171780.8|171989.5|171859.5|172048|171898.3|171908.3|171701|2604
1674532800000|2023-01-24 04:00:00|171989.1|171859.1|172111.1|171981.1|172358.2|172196.9|171982.3|171852.3|4290
1674536400000|2023-01-24 05:00:00|172110.2|171980.2|171949.7|171819.7|172129|171999|171866.5|171657|4573
1674540000000|2023-01-24 06:00:00|171950.3|171820.3|171783.7|171653.7|171966.8|171833.1|171621.2|171469.8|6400
1674543600000|2023-01-24 07:00:00|171781.6|171651.6|171984.1|171894.1|171994.5|171904.5|171708.3|171597.4|5836
1674547200000|2023-01-24 08:00:00|171982.6|171892.6|172702.4|172612.4|172876.3|172786.3|171954.9|171864.9|7439
1674550800000|2023-01-24 09:00:00|172708|172618|172807.2|172717.2|173076.3|172986.3|172570.8|172480.8|6611
1674554400000|2023-01-24 10:00:00|172806.5|172716.5|172893.7|172803.7|173172.6|173082.6|172626.6|172536.6|7040
1674558000000|2023-01-24 11:00:00|172890.9|172800.9|172747.6|172657.6|173075.3|172985.3|172618.7|172528.7|5876
1674561600000|2023-01-24 12:00:00|172750.1|172660.1|172786.4|172696.4|172933|172843|172581.5|172491.5|5417
1674565200000|2023-01-24 13:00:00|172787|172697|172844.1|172754.1|173003.1|172913.1|172677.1|172587.1|6915
1674568800000|2023-01-24 14:00:00|172848.9|172758.9|173039.9|172909.9|173115.4|172985.4|172721.5|172605.9|8300
1674572400000|2023-01-24 15:00:00|173039.2|172909.2|172134.5|172044.5|173061|172950.9|172008.7|171918.7|8532
1674576000000|2023-01-24 16:00:00|172134.3|172044.3|172158.3|172028.3|172399.8|172309.1|171978.8|171882.3|6704
1674579600000|2023-01-24 17:00:00|172158.4|172028.4|171972.7|171882.7|172235.5|172105.5|171868.9|171763.5|4540
1674583200000|2023-01-24 18:00:00|171969.4|171879.4|171985.6|171855.6|172090.2|171960.2|171870.4|171759.5|4888
1674586800000|2023-01-24 19:00:00|171985.9|171855.9|171869.3|171739.3|172086.2|171952.6|171792.6|171662.6|5041
1674590400000|2023-01-24 20:00:00|171870.9|171740.9|171978.5|171848.5|172033.1|171903.1|171821.3|171712.5|5014
1674594000000|2023-01-24 21:00:00|171974.5|171844.5|172181.6|171839.6|172353|172011|171795|171561.9|5249
1674597600000|2023-01-24 22:00:00|172192.4|171850.4|172196.8|171854.8|172227.4|171885.4|172164.7|171822.7|822
1674601200000|2023-01-24 23:00:00|172183.9|171841.9|172151.2|171809.2|172243.4|171901.4|171986.7|171644.7|1805
1674604800000|2023-01-25 00:00:00|172150.4|171808.4|172117.5|171775.5|172353.7|172011.7|172008.4|171666.4|2419
1674608400000|2023-01-25 01:00:00|172116|171774|171951.2|171669.4|172140.7|171919.9|171827.4|171561.9|5608
1674612000000|2023-01-25 02:00:00|171953.5|171669.5|171926.7|171707.3|171987.6|171753.4|171791.7|171581.4|6182
1674615600000|2023-01-25 03:00:00|171930.7|171707.5|171929.5|171715.5|172039|171846.5|171866.6|171677|4513
1674619200000|2023-01-25 04:00:00|171929.6|171715.6|172000.2|171785.6|172032.2|171823.2|171777|171589.2|4761
1674622800000|2023-01-25 05:00:00|172000.6|171778|171956.5|171826.5|172168|171926.5|171908.9|171728|6010
1674626400000|2023-01-25 06:00:00|171954.1|171824.1|171926.8|171796.8|172028.9|171876.8|171725.2|171557.2|7456
1674630000000|2023-01-25 07:00:00|171929.6|171799.6|172142.9|172012.9|172221.1|172110|171532|171402|7154
1674633600000|2023-01-25 08:00:00|172134.3|172004.3|172436.5|172346.5|172653|172545|172094.7|171982|6908
1674637200000|2023-01-25 09:00:00|172436.8|172346.8|172100.9|172010.9|172521.8|172431.8|172015.3|171925.3|6753
1674640800000|2023-01-25 10:00:00|172100.4|172010.4|172134.3|172044.3|172347.3|172257.3|172055.8|171965.8|5834
1674644400000|2023-01-25 11:00:00|172131.5|172041.5|171890.9|171800.9|172133.1|172043.1|171735.9|171645.9|6182
1674648000000|2023-01-25 12:00:00|171889.7|171799.7|171819.8|171729.8|172192|172102|171676.6|171586.6|5871
1674651600000|2023-01-25 13:00:00|171819.9|171729.9|172167|172077|172397.1|172307.1|171673.8|171583.8|6995
1674655200000|2023-01-25 14:00:00|172162.1|172072.1|171895.8|171805.8|172170.8|172080.8|171601.3|171511.3|7710
1674658800000|2023-01-25 15:00:00|171903.8|171813.8|171620.3|171530.3|171927.7|171813.8|171339.9|171249.9|9572
1674662400000|2023-01-25 16:00:00|171618.9|171528.9|171753|171663|171911.2|171821.2|171521|171431|7215
1674666000000|2023-01-25 17:00:00|171753.5|171663.5|171740.4|171650.4|171797.6|171700.2|171707.3|171607.3|4633
1674669600000|2023-01-25 18:00:00|171740.3|171650.3|171459.7|171329.7|171750.3|171660.3|171411.1|171310.4|5221
1674673200000|2023-01-25 19:00:00|171457.3|171327.3|171375.1|171245.1|171488.9|171358.9|171265.8|171169.2|6634
1674676800000|2023-01-25 20:00:00|171377.6|171247.6|171117.2|170987.2|171381.1|171251.1|171062.4|170972.4|5991
1674680400000|2023-01-25 21:00:00|171116.3|170986.3|171253.1|170987.6|171300.4|171102|171056.4|170909|3468
1674684000000|2023-01-25 22:00:00|171255.9|170990.4|171424.9|171082.9|171462.4|171120.4|171255.9|170956.5|628
1674687600000|2023-01-25 23:00:00|171424.7|171082.7|171405|171063|171470.4|171128.4|171355.2|171013.2|1785
1674691200000|2023-01-26 00:00:00|171401.4|171059.4|171294.3|171093.5|171404.3|171193|171221.7|170991.6|4098
1674694800000|2023-01-26 01:00:00|171295|171093.8|171213|171083|171474.4|171266.5|171165.9|170991.5|6832
1674698400000|2023-01-26 02:00:00|171212.9|171082.9|171230.9|171100.9|171362.5|171134.6|171179.9|171017|5606
1674702000000|2023-01-26 03:00:00|171228.9|171098.9|171189.8|171059.8|171277|171099.1|171139.3|171009.3|5510
1674705600000|2023-01-26 04:00:00|171190.2|171060.2|171098.7|170968.7|171242.6|171088|171009.9|170879.9|5205
1674709200000|2023-01-26 05:00:00|171099.1|170969.1|171108.4|170978.4|171251|171051|171071.6|170849|4306
1674712800000|2023-01-26 06:00:00|171108.8|170978.8|171179.2|171049.2|171244.9|171114.9|170950.6|170781.9|4866
1674716400000|2023-01-26 07:00:00|171177.1|171047.1|171198.3|171108.3|171441.6|171311.6|171120.5|171003|7017
1674720000000|2023-01-26 08:00:00|171197.4|171107.4|170782|170692|171289|171199|170671.2|170578.8|6966
1674723600000|2023-01-26 09:00:00|170783.9|170693.9|170946.5|170856.5|170993.4|170903.4|170173.5|170083.5|6824
1674727200000|2023-01-26 10:00:00|170946|170856|170711.5|170621.5|171000|170910|170628|170538|5594
1674730800000|2023-01-26 11:00:00|170712.9|170622.9|170886.2|170796.2|171031.8|170941.8|170661.8|170571.8|4743
1674734400000|2023-01-26 12:00:00|170880.5|170790.5|170779.9|170555.5|171086.2|170996.2|170476.1|170346.1|5764
1674738000000|2023-01-26 13:00:00|170783|170554.2|171769.7|171679.7|172180|171955.9|170562.8|170284.1|10228
1674741600000|2023-01-26 14:00:00|171772.4|171682.4|171882.9|171540.9|172006|171916|170885.7|170795.7|9419
1674745200000|2023-01-26 15:00:00|171880.5|171538.5|172307.4|172217.4|172493.8|172363.8|171596.2|171481.7|9243
1674748800000|2023-01-26 16:00:00|172307.3|172217.3|172424.7|172294.7|172597.9|172507.9|172237.6|172126.3|6762
1674752400000|2023-01-26 17:00:00|172424.6|172294.6|172248.2|172158.2|172489.8|172359.8|172078.3|171988.3|5948
1674756000000|2023-01-26 18:00:00|172267.6|172137.6|171927.9|171837.9|172501.5|172371.5|171915.1|171810.4|5826
1674759600000|2023-01-26 19:00:00|171929.2|171839.2|172034|171904|172190.9|172074.9|171910.8|171802|4754
1674763200000|2023-01-26 20:00:00|172035.6|171905.6|171925.8|171835.8|172102.5|171988|171898.8|171780.5|3738
1674766800000|2023-01-26 21:00:00|171925.7|171835.7|172028.8|171686.8|172095.3|171871.8|171850.5|171673|3536
1674770400000|2023-01-26 22:00:00|171981.4|171639.4|171988.4|171646.4|172139.6|171797.6|171896.4|171554.4|836
1674774000000|2023-01-26 23:00:00|171988.6|171646.6|171922.5|171580.5|172072.1|171730.1|171813.5|171471.5|1903
1674777600000|2023-01-27 00:00:00|171920.8|171578.8|171832.2|171549.7|172063|171806.8|171725.3|171487.9|5223
1674781200000|2023-01-27 01:00:00|171832.1|171550|172065.6|171935.6|172169.6|171973.1|171738.1|171544.4|7351
1674784800000|2023-01-27 02:00:00|172065.5|171935.5|172119.6|171989.6|172174|171995.2|171964|171832|5816
1674788400000|2023-01-27 03:00:00|172119.7|171989.7|172484|172265.9|172529.5|172327.1|172108.1|171948.6|7114
1674792000000|2023-01-27 04:00:00|172484.8|172265.6|172603.5|172473.5|172619.1|172485.7|172398.3|172212.3|6353
1674795600000|2023-01-27 05:00:00|172603.4|172473.4|172385.3|172255.3|172617|172487|172372.4|172174.4|5657
1674799200000|2023-01-27 06:00:00|172384|172254|172734.5|172604.5|172902.8|172772.8|172266.5|172152|7080
1674802800000|2023-01-27 07:00:00|172733.7|172603.7|172312.8|172222.8|172777.7|172669.9|172119.1|172029.1|4592
1674806400000|2023-01-27 08:00:00|172313|172223|172466.4|172376.4|172711.1|172621.1|172052.1|171962.1|6119
1674810000000|2023-01-27 09:00:00|172466|172376|172549.5|172459.5|172671.9|172581.9|172359.5|172269.5|5101
1674813600000|2023-01-27 10:00:00|172532.3|172442.3|171887.6|171797.6|172532.3|172442.3|171853.3|171763.3|5437
1674817200000|2023-01-27 11:00:00|171887.7|171797.7|172005.2|171915.2|172193.7|172103.7|171807.1|171717.1|6311
1674820800000|2023-01-27 12:00:00|172004|171914|172009|171919|172057.9|171967.9|171886|171796|5742
1674824400000|2023-01-27 13:00:00|172011.6|171921.6|172309.1|172219.1|172416.6|172326.6|171686|171596|7400
1674828000000|2023-01-27 14:00:00|172308|172218|172290.7|172015.7|172458.7|172368.7|171921|171831|8555
1674831600000|2023-01-27 15:00:00|172294.4|171990.9|172388.6|172298.6|172626.9|172536.9|171930.2|171840.2|8243
1674835200000|2023-01-27 16:00:00|172390.7|172300.7|171961.7|171871.7|172418.7|172328.7|171856.3|171766.3|7317
1674838800000|2023-01-27 17:00:00|171966.4|171876.4|171733.3|171643.3|171980.6|171890.6|171706|171616|7941
1674842400000|2023-01-27 18:00:00|171733|171643|172146.8|172016.8|172193.4|172063.4|171719.4|171629.4|5867
1674846000000|2023-01-27 19:00:00|172147.4|172017.4|172163.7|172073.7|172225.5|172125.7|172092.4|171972.4|5050
1674849600000|2023-01-27 20:00:00|172156.1|172066.1|172203.5|172073.5|172310|172180|172108.3|171988|4925
1674853200000|2023-01-27 21:00:00|172201.5|172071.5|172241.5|171899.5|172456|172136.2|171933.4|171591.4|4271
1675026000000|2023-01-29 21:00:00|172359.2|171962.2|172335.1|171938.1|172359.2|171962.2|172335.1|171938.1|2
1675029600000|2023-01-29 22:00:00|172342.5|171945.5|172293.5|171951.5|172421.5|172095|172217.7|171875.7|460
1675033200000|2023-01-29 23:00:00|172296.5|171954.5|172252.7|171910.7|172439|172097|172199.1|171857.1|2164
1675036800000|2023-01-30 00:00:00|172252.5|171910.5|172179.7|171837.7|172375.9|172092|172094.1|171752.1|2878
1675040400000|2023-01-30 01:00:00|172179|171837|172101.9|171971.9|172357.8|172207|171926.9|171748.6|7982
1675044000000|2023-01-30 02:00:00|172102|171972|172319.4|172096.4|172373.3|172196.3|172091.7|171938.4|9236
1675047600000|2023-01-30 03:00:00|172322.2|172093.5|172237.6|172107.6|172491.3|172273.5|172190.9|172015.8|7966
1675051200000|2023-01-30 04:00:00|172235.7|172105.7|171912.8|171782.8|172256.5|172123.9|171867.9|171705.4|8758
1675054800000|2023-01-30 05:00:00|171911.7|171781.7|172030.9|171900.9|172110.9|171959.3|171889|171759|7173
1675058400000|2023-01-30 06:00:00|172031|171901|171971.5|171841.5|172095.7|171965.7|171885|171738|5253
1675062000000|2023-01-30 07:00:00|171971|171841|172472.1|172382.1|172727.8|172637.8|171906.1|171796.1|5588
1675065600000|2023-01-30 08:00:00|172466.4|172376.4|172779.4|172689.4|172808.9|172717.3|172204.1|172114.1|8280
1675069200000|2023-01-30 09:00:00|172786.9|172696.9|173056.2|172966.2|173196.4|173106.4|172720|172630|7055
1675072800000|2023-01-30 10:00:00|173055.5|172965.5|172881.7|172791.7|173068.8|172969.2|172640.2|172550.2|5408
1675076400000|2023-01-30 11:00:00|172881.9|172791.9|173261.4|173171.4|173499.3|173409.3|172718.6|172628.6|5494
1675080000000|2023-01-30 12:00:00|173262|173172|173252|173162|173404.3|173314.3|173043.7|172953.7|6228
1675083600000|2023-01-30 13:00:00|173242.5|173152.5|173808.7|173718.7|173999.6|173909.6|173122.4|173032.4|7046
1675087200000|2023-01-30 14:00:00|173807.5|173717.5|173619.5|173529.5|173935.5|173845.5|173311.4|173221.4|6495
1675090800000|2023-01-30 15:00:00|173619.1|173529.1|173501|173411|173867.4|173777.4|173301.4|173211.4|7395
1675094400000|2023-01-30 16:00:00|173501.7|173411.7|173684.1|173594.1|173858.1|173768.1|173414|173324|6921
1675098000000|2023-01-30 17:00:00|173683.3|173593.3|173850|173760|173916.8|173826.8|173615.1|173515.9|5737
1675101600000|2023-01-30 18:00:00|173850.8|173760.8|173808.2|173718.2|173955.7|173865.7|173780.2|173667.1|5548
1675105200000|2023-01-30 19:00:00|173808.7|173718.7|174181.8|174051.8|174214.3|174107.8|173804.4|173714.4|5180
1675108800000|2023-01-30 20:00:00|174183.9|174053.9|174151.4|174021.4|174256|174086.4|174073.7|173962.4|4788
1675112400000|2023-01-30 21:00:00|174145.9|174015.9|174202.7|173860.7|174213|174031.9|174021.1|173679.1|4597
1675116000000|2023-01-30 22:00:00|174197.8|173855.8|174058|173716|174212.3|173870.3|174004.1|173662.1|1014
1675119600000|2023-01-30 23:00:00|174044.4|173702.4|174066.8|173724.8|174146.7|173804.7|173984.1|173642.1|2854
1675123200000|2023-01-31 00:00:00|174067|173725|174118.9|173988.9|174260.1|174015.9|174032.9|173692.8|6013
1675126800000|2023-01-31 01:00:00|174118.8|173988.8|174066.8|173780.5|174188.4|174015.5|173844.5|173618.2|7526
1675130400000|2023-01-31 02:00:00|174058.5|173782.1|174114.9|173984.9|174216|174036|173967.1|173763.8|8106
1675134000000|2023-01-31 03:00:00|174115|173985|174196.4|173978.7|174209.1|174037|173976|173764.2|6023
1675137600000|2023-01-31 04:00:00|174196.1|173978.4|174251.6|174121.6|174314.7|174184.2|174090.8|173898.7|6731
1675141200000|2023-01-31 05:00:00|174249.7|174119.7|174284|174154|174397|174267|174149.9|173992.5|5777
1675144800000|2023-01-31 06:00:00|174283.9|174153.9|174133.8|174003.8|174434.1|174294|174132|174002|4923
1675148400000|2023-01-31 07:00:00|174133.2|174003.2|174280.2|174190.2|174615.9|174503.5|174089.3|173981.8|6324
1675152000000|2023-01-31 08:00:00|174276.5|174186.5|174650.7|174560.7|174671.1|174581.1|174003.6|173913.6|7721
1675155600000|2023-01-31 09:00:00|174650.8|174560.8|174757.5|174627.5|174939.3|174849.3|174466.9|174376.9|6606
1675159200000|2023-01-31 10:00:00|174758.7|174628.7|174856.7|174766.7|174955.2|174865.2|174665.8|174575.8|6149
1675162800000|2023-01-31 11:00:00|174855.8|174765.8|174426.1|174296.1|174892.5|174801|174332|174242|6784
1675166400000|2023-01-31 12:00:00|174428.8|174298.8|174884.3|174794.3|174925|174835|174374.6|174230.7|6342
1675170000000|2023-01-31 13:00:00|174884.2|174794.2|173992.9|173862.9|174904.5|174814.5|173705.4|173615.4|7838
1675173600000|2023-01-31 14:00:00|173997.1|173867.1|174272.3|173930.3|174453.5|174363.5|173774.9|173684.9|8956
1675177200000|2023-01-31 15:00:00|174269.9|173927.9|174257.7|174167.7|174660.8|174570.8|173909.4|173819.4|9879
1675180800000|2023-01-31 16:00:00|174279.1|174189.1|174382|174292|174504.9|174414.9|174163.6|174073.6|6831
1675184400000|2023-01-31 17:00:00|174388.6|174298.6|174365|174275|174737.3|174647.3|174339.3|174249.3|6677
1675188000000|2023-01-31 18:00:00|174364.2|174274.2|174467.5|174377.5|174479.6|174389.6|174246.8|174130.4|6041
1675191600000|2023-01-31 19:00:00|174467.3|174377.3|174157.4|174067.4|174512.8|174422.8|174143.4|174035.5|5083
1675195200000|2023-01-31 20:00:00|174149|174059|173987.8|173897.8|174222.3|174112.9|173987.1|173884.4|5668
1675198800000|2023-01-31 21:00:00|173990.8|173900.8|174293.5|173951.5|174459.1|174117.1|173990.8|173818.3|4807
1675202400000|2023-01-31 22:00:00|174323.9|173981.9|174353.8|174011.8|174467.8|174125.8|174255.7|173913.7|1043
1675206000000|2023-01-31 23:00:00|174351.2|174009.2|174336.4|173994.4|174433.7|174091.7|174238.2|173896.2|2964
1675209600000|2023-02-01 00:00:00|174335.5|173993.5|174292.5|173950.5|174400.4|174058.4|174007.5|173788|3165
1675213200000|2023-02-01 01:00:00|174290.2|173956.2|174333.1|174106.4|174360.2|174159.1|174192|173944.8|5266
1675216800000|2023-02-01 02:00:00|174332.9|174106.5|174381.4|174251.4|174409.8|174279.8|174285.7|174078.6|7366
1675220400000|2023-02-01 03:00:00|174381.2|174251.2|174168.4|174038.4|174398.3|174255.8|174161.3|173950|5724
1675224000000|2023-02-01 04:00:00|174168.5|174038.5|174076.7|173946.7|174210.4|174057.1|174034|173850|5231
1675227600000|2023-02-01 05:00:00|174077.5|173947.5|174135.4|174005.4|174233.5|174075.6|173971.7|173841.7|4924
1675231200000|2023-02-01 06:00:00|174136.5|174006.5|173865.2|173735.2|174165.4|174035.4|173798.9|173668.9|6003
1675234800000|2023-02-01 07:00:00|173864.1|173734.1|173802.3|173712.3|174032.9|173940.3|173567.4|173477.4|5425
1675238400000|2023-02-01 08:00:00|173809.7|173719.7|173698|173484.8|174181.7|174091.7|173526.8|173374.5|6745
1675242000000|2023-02-01 09:00:00|173647.7|173517.7|173787.7|173697.7|174028.8|173938.8|173615.4|173495.8|6332
1675245600000|2023-02-01 10:00:00|173787.8|173697.8|173341.3|173211.3|173811.2|173721.2|173162.5|173072.5|5453
1675249200000|2023-02-01 11:00:00|173328|173238|173496.7|173366.7|173501.8|173411.8|173245.1|173155.1|5533
1675252800000|2023-02-01 12:00:00|173496.8|173366.8|173021.1|172931.1|173499.9|173393|173002.1|172912.1|5113
1675256400000|2023-02-01 13:00:00|173020.7|172930.7|172459.5|172369.5|173131.5|173041.5|172228.7|172138.7|7509
1675260000000|2023-02-01 14:00:00|172461.6|172371.6|172268.4|172138.4|172491.4|172401.4|172186.1|172072.1|6394
1675263600000|2023-02-01 15:00:00|172268.1|172138.1|171832.9|171742.9|172741.6|172523.8|171789.6|171699.6|8730
1675267200000|2023-02-01 16:00:00|171833.1|171743.1|171756.1|171666.1|171992.2|171902.2|171707.1|171617.1|6471
1675270800000|2023-02-01 17:00:00|171757.8|171667.8|171958|171868|172027.1|171937.1|171674.8|171584.8|6397
1675274400000|2023-02-01 18:00:00|171957.9|171867.9|172321.9|171979.9|172369.3|172033.4|171682.5|171592.5|5540
1675278000000|2023-02-01 19:00:00|172315.5|171973.5|170757.1|170627.1|172612.9|172270.9|170642.9|170396.5|12287
1675281600000|2023-02-01 20:00:00|170786.3|170656.3|170423.5|170293.5|170895.4|170796.6|170088.3|169970.8|9681
1675285200000|2023-02-01 21:00:00|170424.4|170294.4|170578.3|170296.4|170645.7|170515.7|170387.5|170171.8|5314
1675288800000|2023-02-01 22:00:00|170584.5|170303.1|170563.5|170221.5|170617.6|170329.7|170478.3|170136.3|1110
1675292400000|2023-02-01 23:00:00|170563.3|170221.3|170546.2|170204.2|170593.4|170251.4|170355.2|170013.2|3788
1675296000000|2023-02-02 00:00:00|170546.7|170204.7|170295|170093.5|170632.4|170311|170275.8|170012.4|5532
1675299600000|2023-02-02 01:00:00|170296.6|170088.6|170239.2|170109.2|170564.1|170395.9|170191.8|170030.2|9536
1675303200000|2023-02-02 02:00:00|170239.6|170109.6|170422|170292|170629.4|170441.7|170187.2|170057.2|7567
1675306800000|2023-02-02 03:00:00|170421.6|170291.6|170382.2|170252.2|170455.3|170310.1|170218.9|170088.9|5544
1675310400000|2023-02-02 04:00:00|170382.6|170252.6|170273.8|170143.8|170467.2|170307.1|170201.5|170047.6|6230
1675314000000|2023-02-02 05:00:00|170271.6|170141.6|170700.2|170570.2|170711.4|170581.4|170263.9|170133.9|6645
1675317600000|2023-02-02 06:00:00|170699.4|170569.4|170605.3|170475.3|170949.9|170819.9|170573.7|170443.7|6150
1675321200000|2023-02-02 07:00:00|170598.3|170468.3|170841.5|170711.5|171037.2|170947.2|170447.2|170317.2|6838
1675324800000|2023-02-02 08:00:00|170841.7|170711.7|170664.4|170574.4|170871.4|170781.4|170439.1|170349.1|7754
1675328400000|2023-02-02 09:00:00|170663.7|170573.7|170784.9|170694.9|171223.4|171133.4|170657.8|170567.8|6660
1675332000000|2023-02-02 10:00:00|170785.2|170695.2|170775.8|170685.8|171103.5|171006.8|170775.7|170685.7|5801
1675335600000|2023-02-02 11:00:00|170775.5|170685.5|170559.4|170429.4|170810.8|170720.8|170224.9|170134.9|6261
1675339200000|2023-02-02 12:00:00|170547.8|170417.8|170258.4|170168.4|170553.9|170423.9|170015.9|169925.9|8388
1675342800000|2023-02-02 13:00:00|170257.8|170167.8|169953.2|169863.2|170471|170341|169621.9|169521|9152
1675346400000|2023-02-02 14:00:00|169947.2|169857.2|170286.4|170061.9|170301.8|170165.5|169350.2|169260.2|10197
1675350000000|2023-02-02 15:00:00|170286.8|170063|170308|170218|170880.7|170789.5|170125.8|169995.8|8697
1675353600000|2023-02-02 16:00:00|170308.5|170218.5|171052.3|170962.3|171137.6|171047.6|170134.3|170044.3|7393
1675357200000|2023-02-02 17:00:00|171053.8|170963.8|170944.5|170854.5|171155.8|171065.8|170838.1|170731.3|6811
1675360800000|2023-02-02 18:00:00|170942.8|170852.8|170510.9|170420.9|170976.1|170876.9|170476.3|170386.3|6845
1675364400000|2023-02-02 19:00:00|170513.3|170423.3|170914.5|170824.5|170945.2|170855.2|170464.1|170374.1|5807
1675368000000|2023-02-02 20:00:00|170915.5|170825.5|170875.2|170785.2|170972.1|170882.1|170763.2|170633.2|6203
1675371600000|2023-02-02 21:00:00|170874.9|170744.9|170873.4|170531.4|171048.3|170939.4|170752.2|170451.2|6726
1675375200000|2023-02-02 22:00:00|170816.7|170474.7|171070.1|170728.1|171143|170801|170816.7|170474.7|73
1675378800000|2023-02-02 23:00:00|171044|170702|171014.2|170672.2|171226.8|170884.8|170951.7|170609.7|2536
1675382400000|2023-02-03 00:00:00|171013.8|170671.8|171068.4|170755.3|171146.6|170804.9|170939|170597|3405
1675386000000|2023-02-03 01:00:00|171067.9|170755.1|170945.4|170815.4|171099.5|170895.4|170876.5|170701.8|6293
1675389600000|2023-02-03 02:00:00|170945.3|170815.3|171121|170991|171276.6|171072|170920.7|170761.5|6680
1675393200000|2023-02-03 03:00:00|171121.9|170991.9|171173.7|170969.9|171306.5|171137.4|171026.3|170861.4|4456
1675396800000|2023-02-03 04:00:00|171173.9|170969.7|171162.4|171032.4|171294|171141.6|171145.5|170953.7|6996
1675400400000|2023-02-03 05:00:00|171161.7|171031.7|171086|170882.2|171289.1|171143|170903.2|170722.7|6919
1675404000000|2023-02-03 06:00:00|171078.4|170865.1|170746.1|170616.1|171143.7|170993.4|170650.2|170484|7906
1675407600000|2023-02-03 07:00:00|170754.3|170624.3|171169.4|171079.4|171356.1|171266.1|170597.7|170496|7296
1675411200000|2023-02-03 08:00:00|171171|171081|171539.6|171449.6|171765.5|171675.5|170985.6|170895.6|7594
1675414800000|2023-02-03 09:00:00|171541.1|171451.1|171250.2|171160.2|171742.4|171652.4|171233.7|171143.7|6363
1675418400000|2023-02-03 10:00:00|171250.3|171160.3|171563.6|171473.6|171604.4|171514.4|171235.9|171145.9|5346
1675422000000|2023-02-03 11:00:00|171563.5|171473.5|171512.9|171422.9|171872.4|171782.4|171383.1|171255.1|6376
1675425600000|2023-02-03 12:00:00|171512.8|171422.8|171447.3|171357.3|171710.5|171620.5|171422.1|171317.4|6800
1675429200000|2023-02-03 13:00:00|171450.6|171360.6|173369.1|173279.1|174040.2|173917.1|171407|171300.2|10004
1675432800000|2023-02-03 14:00:00|173367.9|173277.9|173353.4|173137.4|173768.6|173678.6|172883.3|172785.7|9892
1675436400000|2023-02-03 15:00:00|173398.4|173133.5|174304.8|174214.8|174671|174581|173369|173052.1|8697
1675440000000|2023-02-03 16:00:00|174303|174213|174853.4|174763.4|174906.2|174816.2|174211.1|174121.1|7036
1675443600000|2023-02-03 17:00:00|174852.7|174762.7|174629|174539|174908.8|174806.1|174543|174453|6666
1675447200000|2023-02-03 18:00:00|174628.7|174538.7|174563|174433|174694.1|174604.1|174362.3|174249.6|5750
1675450800000|2023-02-03 19:00:00|174561.5|174431.5|174708.5|174618.5|174758.2|174629.4|174531.6|174401.6|4976
1675454400000|2023-02-03 20:00:00|174701.7|174611.7|174833.9|174703.9|174877.9|174774.9|174700.3|174610.3|5246
1675458000000|2023-02-03 21:00:00|174833.7|174703.7|174888.6|174758.6|175084.5|174785.9|174720.7|174553.9|2932
1675630800000|2023-02-05 21:00:00|175050.1|174653.1|174775.5|174378.5|175498.5|175101.5|174775.5|174378.5|145
1675634400000|2023-02-05 22:00:00|174995.5|174598.5|174756.3|174364.3|175115.4|174780.6|174696.6|174304.6|382
1675638000000|2023-02-05 23:00:00|174921.5|174529.5|175014.5|174622.5|175081|174731|174696.7|174304.7|2398
1675641600000|2023-02-06 00:00:00|175017|174625|175093.5|174963.5|175209|175031.1|174699.2|174307.2|5258
1675645200000|2023-02-06 01:00:00|175093.7|174963.7|174977.1|174847.1|175121.6|175031.6|174868|174677.5|4939
1675648800000|2023-02-06 02:00:00|175009.3|174807.7|174790.2|174660.2|175101.3|174948.3|174773.5|174643.5|4463
1675652400000|2023-02-06 03:00:00|174790.7|174660.7|174993.1|174863.1|175081.3|174901.1|174784.7|174654.7|4050
1675656000000|2023-02-06 04:00:00|174994.2|174864.2|174900|174676|175052|174892.5|174748.1|174574|3182
1675659600000|2023-02-06 05:00:00|174866|174677|174724.4|174594.4|174973.8|174800.6|174636.7|174506.7|3920
1675663200000|2023-02-06 06:00:00|174724.3|174594.3|174788.3|174658.3|175044.8|174914.8|174622.5|174492.5|4588
1675666800000|2023-02-06 07:00:00|174741|174651|174905.6|174815.6|175173.5|175083.5|174576.7|174486.7|6004
1675670400000|2023-02-06 08:00:00|174902.9|174812.9|175104.3|175014.3|175285.4|175195.4|174771.9|174681.9|5956
1675674000000|2023-02-06 09:00:00|175104.1|175014.1|175954.2|175864.2|175978.8|175888.8|175069|174979|5508
1675677600000|2023-02-06 10:00:00|175961.8|175871.8|176148|176058|176378.7|176288.7|175927.4|175837.4|5547
1675681200000|2023-02-06 11:00:00|176154.2|176064.2|176315.2|176225.2|176394|176304|176127.2|176037.2|5192
1675684800000|2023-02-06 12:00:00|176330.3|176240.3|175671.3|175581.3|176332.3|176242.3|175516.5|175426.5|5147
1675688400000|2023-02-06 13:00:00|175666.3|175576.3|176154.4|176064.4|176464.4|176374.4|175214.8|175124.8|6059
1675692000000|2023-02-06 14:00:00|176179.7|176049.7|176593.5|176503.5|176863.2|176773.2|175980.4|175886.5|6964
1675695600000|2023-02-06 15:00:00|176592.2|176502.2|176719.5|176629.5|177110.8|177020.8|176435.5|176345.5|7176
1675699200000|2023-02-06 16:00:00|176718.4|176628.4|176831.4|176741.4|176844.6|176754.6|176338.4|176248.4|6345
1675702800000|2023-02-06 17:00:00|176822.5|176732.5|176851.6|176761.6|176932.6|176842.6|176735.5|176605.5|5881
1675706400000|2023-02-06 18:00:00|176855.2|176765.2|176505.3|176415.3|176943.3|176841.5|176505.3|176405.1|5310
1675710000000|2023-02-06 19:00:00|176502.7|176412.7|176668|176538|176707.8|176577.8|176375.8|176245.8|4920
1675713600000|2023-02-06 20:00:00|176675.6|176545.6|176594.3|176464.3|176815|176629.1|176553.4|176426|4661
1675717200000|2023-02-06 21:00:00|176596.9|176466.9|176802.2|176460.2|176886.5|176629.4|176575|176428.4|3365
1675720800000|2023-02-06 22:00:00|176848.6|176506.6|176880.2|176538.2|176898.3|176556.3|176696.1|176354.1|426
1675724400000|2023-02-06 23:00:00|176794.8|176452.8|176770.2|176428.2|176909.2|176567.2|176702.2|176360.2|1026
1675728000000|2023-02-07 00:00:00|176770.8|176428.8|176651.8|176309.8|176863.7|176521.7|176543.6|176278.1|2768
1675731600000|2023-02-07 01:00:00|176651.3|176309.3|176262.4|176132.4|176686.2|176500.2|176217.2|176087.2|5027
1675735200000|2023-02-07 02:00:00|176261.4|176131.4|176281.3|176151.3|176467.4|176304.1|176205.4|176075.4|6323
1675738800000|2023-02-07 03:00:00|176281.1|176151.1|176538.4|176315.9|176580.7|176373.9|176188.6|176058.6|5259
1675742400000|2023-02-07 04:00:00|176542.1|176312.7|176504.8|176374.8|176607.6|176407.3|176314.7|176182.6|5059
1675746000000|2023-02-07 05:00:00|176506.5|176376.5|176251.5|176121.5|176518.4|176388.4|176244.4|176114.4|5350
1675749600000|2023-02-07 06:00:00|176247|176117|176095.2|175965.2|176430.2|176300.2|176026.8|175896.8|5218
1675753200000|2023-02-07 07:00:00|176094.9|175964.9|176465.8|176375.8|176850.1|176760.1|176015|175925|5801
1675756800000|2023-02-07 08:00:00|176469|176379|176679.4|176589.4|176958.1|176868.1|176257.6|176167.6|7077
1675760400000|2023-02-07 09:00:00|176676.2|176586.2|176217.5|176127.5|176767.4|176677.4|175942.1|175852.1|6597
1675764000000|2023-02-07 10:00:00|176216.6|176126.6|176264.6|176174.6|176359.5|176269.5|175996.7|175906.7|5412
1675767600000|2023-02-07 11:00:00|176265.1|176175.1|176469.4|176379.4|176504.7|176414.7|175968.5|175878.5|5626
1675771200000|2023-02-07 12:00:00|176467.5|176377.5|176344.1|176254.1|176528.6|176438.6|176264.2|176174.2|6056
1675774800000|2023-02-07 13:00:00|176343.2|176253.2|176219|176129|176695.7|176605.7|176118.3|176028.3|7785
1675778400000|2023-02-07 14:00:00|176169.6|176079.6|176526|176436|176631.2|176541.2|176112.8|176022.8|7752
1675782000000|2023-02-07 15:00:00|176528.6|176438.6|176117.1|176027.1|176722.4|176632.4|176077.4|175987.4|7473
1675785600000|2023-02-07 16:00:00|176127.3|176037.3|176088.4|175998.4|176240.5|176147.4|175979.6|175889.6|6668
1675789200000|2023-02-07 17:00:00|176084.8|175994.8|174709.2|174502.8|176205.8|176107.2|174616.3|174442.3|6713
1675792800000|2023-02-07 18:00:00|174716.9|174586.9|176152.1|176022.1|176520.7|176396.7|174624.2|174494.2|8740
1675796400000|2023-02-07 19:00:00|176152.5|176022.5|175810.8|175680.8|176160.6|176030.6|175491.9|175373.4|6988
1675800000000|2023-02-07 20:00:00|175823.1|175693.1|175772.9|175642.9|176051.8|175928.3|175743.6|175613.6|5971
1675803600000|2023-02-07 21:00:00|175778|175648|175726.3|175384.3|175820.3|175690.3|175487.8|175233.7|2293
1675807200000|2023-02-07 22:00:00|175651.8|175309.8|175682.2|175340.2|175723.8|175381.8|175651.8|175309.8|10
1675810800000|2023-02-07 23:00:00|175600.6|175258.6|175401|175059|175623.3|175281.3|175396.3|175054.3|551
1675814400000|2023-02-08 00:00:00|175373.6|175031.6|175526.4|175288.5|175922.9|175580.9|175373.6|175031.6|4505
1675818000000|2023-02-08 01:00:00|175516.5|175295.7|175563.3|175304.5|175772|175546.4|175376|175197.5|6322
1675821600000|2023-02-08 02:00:00|175562.7|175303.9|175598.7|175386.1|175813.4|175635.7|175497|175262.3|6959
1675825200000|2023-02-08 03:00:00|175602.8|175387.2|175431.9|175301.9|175625.9|175452|175411.8|175181.2|5251
1675828800000|2023-02-08 04:00:00|175431.6|175301.6|175563.3|175433.3|175605.2|175475.2|175416.4|175232.1|4729
1675832400000|2023-02-08 05:00:00|175563.8|175433.8|175518.2|175388.2|175629.8|175499.8|175480|175350|3914
1675836000000|2023-02-08 06:00:00|175505.3|175375.3|175646.7|175516.7|175652|175522|175287.5|175157.5|6066
1675839600000|2023-02-08 07:00:00|175649.8|175519.8|174951.2|174861.2|175911.2|175781.2|174876.2|174786.2|8136
1675843200000|2023-02-08 08:00:00|174949.9|174859.9|175212.7|175122.7|175471.4|175381.4|174726.4|174636.4|7913
1675846800000|2023-02-08 09:00:00|175217.6|175127.6|175136.6|175046.6|175342.7|175252.7|174960.4|174870.4|7783
1675850400000|2023-02-08 10:00:00|175137.4|175047.4|175208.9|175118.9|175510|175420|175103.3|175013.3|6916
1675854000000|2023-02-08 11:00:00|175212.4|175122.4|175438.8|175348.8|175451.8|175361.8|174962.9|174872.9|6478
1675857600000|2023-02-08 12:00:00|175442.5|175352.5|175880|175790|176127.3|175997.3|175172.5|175082.5|7205
1675861200000|2023-02-08 13:00:00|175864.3|175774.3|177100.2|177010.2|177400.8|177310.8|175861.7|175771.7|7210
1675864800000|2023-02-08 14:00:00|177102.5|177012.5|177926.3|177796.3|178088.5|177973.7|176958.7|176868.7|7879
1675868400000|2023-02-08 15:00:00|177926.2|177796.2|177817.9|177727.9|178317.6|178227.6|177671|177581|7707
1675872000000|2023-02-08 16:00:00|177817.5|177727.5|177628.2|177538.2|177904|177814|177541.1|177451.1|6341
1675875600000|2023-02-08 17:00:00|177637.7|177547.7|177700.8|177570.8|177986.4|177896.4|177493.2|177403.2|8513
1675879200000|2023-02-08 18:00:00|177704.7|177574.7|177477.3|177387.3|177834.2|177704.2|177469.3|177299.5|7384
1675882800000|2023-02-08 19:00:00|177481.8|177391.8|177570.2|177480.2|177822|177706|177481.8|177391.8|7419
1675886400000|2023-02-08 20:00:00|177570.5|177480.5|177637.8|177507.8|177829.7|177715.2|177566.7|177450.5|7378
1675890000000|2023-02-08 21:00:00|177638.8|177508.8|177865.5|177523.5|177918.3|177576.3|177519.5|177284.2|2361
1675893600000|2023-02-08 22:00:00|177872.7|177530.7|177706.3|177364.3|178007|177665|177573.9|177231.9|1588
1675897200000|2023-02-08 23:00:00|177780|177438|177742.9|177400.9|177968.5|177626.5|177606.8|177264.8|1798
1675900800000|2023-02-09 00:00:00|177742.6|177400.6|177685.4|177555.4|177786|177562.5|177586.5|177272.1|3415
1675904400000|2023-02-09 01:00:00|177685.5|177555.5|177672.7|177437.2|177915.8|177706.4|177598.7|177418.4|5021
1675908000000|2023-02-09 02:00:00|177652.5|177444.1|177417.7|177287.7|177723.7|177527.1|177327.1|177173.8|5608
1675911600000|2023-02-09 03:00:00|177411|177281|177365.3|177163|177567.9|177403.9|177192.2|177062.2|4152
1675915200000|2023-02-09 04:00:00|177365.1|177163.3|177294.9|177164.9|177481.2|177310|177275.1|177034.5|3873
1675918800000|2023-02-09 05:00:00|177293.3|177163.3|177278.6|177148.6|177437.1|177219.4|177213.8|177069|5389
1675922400000|2023-02-09 06:00:00|177273.2|177143.2|177216.4|177086.4|177300|177163.8|176735.7|176605.7|5867
1675926000000|2023-02-09 07:00:00|177228.2|177098.2|177329.7|177199.7|177684.7|177554.7|176997.5|176897.1|5804
1675929600000|2023-02-09 08:00:00|177318.1|177228.1|177098.8|177008.8|177567.9|177477.9|176685.5|176585.8|6472
1675933200000|2023-02-09 09:00:00|177099|177009|177015.9|176925.9|177435.5|177345.5|176890.6|176800.6|6331
1675936800000|2023-02-09 10:00:00|177010.9|176920.9|176645.8|176515.8|177214.8|177124.8|176606.1|176501.7|5781
1675940400000|2023-02-09 11:00:00|176644.8|176514.8|176907|176817|176942.7|176852.7|176599.5|176509.5|5625
1675944000000|2023-02-09 12:00:00|176905.1|176815.1|176525.3|176435.3|176939.1|176849.1|176463.2|176373.2|4943
1675947600000|2023-02-09 13:00:00|176524.7|176434.7|176095.2|176005.2|176717.5|176627.5|175945.5|175855.5|7446
1675951200000|2023-02-09 14:00:00|176093.3|176003.3|176640.5|176550.5|176699.4|176575.6|175981.6|175891.6|7654
1675954800000|2023-02-09 15:00:00|176638.4|176548.4|177149.3|177059.3|177224.5|177134.5|176443.8|176353.8|7549
1675958400000|2023-02-09 16:00:00|177156|177066|177130.6|177040.6|177611.6|177521.6|177088.2|176988.9|5885
1675962000000|2023-02-09 17:00:00|177138.7|177048.7|177447.6|177357.6|177715.1|177609.8|177134.6|177044.6|5336
1675965600000|2023-02-09 18:00:00|177442.2|177352.2|177593.2|177503.2|177702.6|177572.6|177335|177205|5674
1675969200000|2023-02-09 19:00:00|177592.5|177502.5|177962.1|177872.1|177989.7|177892.1|177332.5|177242.5|6764
1675972800000|2023-02-09 20:00:00|177972.9|177882.9|177914.8|177824.8|178184|178094|177768|177638|4975
1675976400000|2023-02-09 21:00:00|177916.1|177826.1|177712.2|177370.2|177949.3|177827.3|177671.5|177333.8|3279
1675980000000|2023-02-09 22:00:00|177783.2|177441.2|177638.6|177296.6|177972.1|177630.1|177474.2|177132.2|1668
1675983600000|2023-02-09 23:00:00|177787.7|177445.7|177759.3|177417.3|177932.3|177590.3|177603.5|177261.5|2112
1675987200000|2023-02-10 00:00:00|177759.5|177417.5|177882.3|177545|178122.2|177953.6|177689|177347|6550
1675990800000|2023-02-10 01:00:00|177881.3|177561|177837.8|177707.8|178007.2|177828.4|177767.3|177515.1|6674
1675994400000|2023-02-10 02:00:00|177837.7|177707.7|177892.4|177762.4|177999.3|177847.7|177748.4|177576.4|3804
1675998000000|2023-02-10 03:00:00|177892.8|177762.8|178087.1|177957.1|178152.7|178026|177892.8|177724.5|4536
1676001600000|2023-02-10 04:00:00|178087.5|177957.5|178209.1|178079.1|178238.2|178108.2|178046.7|177895.8|4690
1676005200000|2023-02-10 05:00:00|178206.4|178076.4|177997.7|177867.7|178212.6|178082.6|177928.6|177804.9|6140
1676008800000|2023-02-10 06:00:00|178000|177870|177592.1|177462.1|178011|177881|177360.9|177123.4|4527
1676012400000|2023-02-10 07:00:00|177551.8|177421.8|177297.7|177207.7|177671.4|177541.4|177110|177020|8452
1676016000000|2023-02-10 08:00:00|177299.2|177209.2|177775|177645|178106.4|178016.4|177202.5|177090.6|7852
1676019600000|2023-02-10 09:00:00|177753.9|177663.9|178066.6|177976.6|178152.3|178062.3|177656.5|177566.5|7954
1676023200000|2023-02-10 10:00:00|178066.2|177976.2|178444.1|178354.1|178722.4|178609.8|178056.4|177966.4|7079
1676026800000|2023-02-10 11:00:00|178446.4|178356.4|178971.9|178881.9|179126.3|179036.3|178424.3|178334.3|7230
1676030400000|2023-02-10 12:00:00|178969.8|178879.8|178952.6|178862.6|178983.3|178893.3|178576.6|178486.6|6960
1676034000000|2023-02-10 13:00:00|178952.7|178862.7|178497.2|178407.2|178952.7|178862.7|178256.6|178166.6|7300
1676037600000|2023-02-10 14:00:00|178493.2|178403.2|178934.3|178722.1|178942.4|178818|178323.7|178233.7|6807
1676041200000|2023-02-10 15:00:00|178898.1|178768.1|179352.3|179262.3|179614.6|179524.6|178656.9|178566.9|7642
1676044800000|2023-02-10 16:00:00|179352.7|179262.7|179429.1|179339.1|179492|179402|179112.6|179022.6|7129
1676048400000|2023-02-10 17:00:00|179431|179341|178937.7|178807.7|179451.8|179361.8|178783.3|178653.3|6762
1676052000000|2023-02-10 18:00:00|178929.1|178799.1|179100.9|179010.9|179105|179015|178841.8|178725.8|5751
1676055600000|2023-02-10 19:00:00|179103.7|179013.7|179087.1|178997.1|179211.9|179113.7|178987.1|178857.1|5399
1676059200000|2023-02-10 20:00:00|179069.2|178979.2|179038.3|178908.3|179151.1|179021.1|178842.3|178730.8|5809
1676062800000|2023-02-10 21:00:00|179024.9|178894.9|179032|178902|179181|178964.2|178915.8|178584.3|2875
1676235600000|2023-02-12 21:00:00|179442.1|179045.1|179620.9|179223.9|179661.5|179264.5|179442.1|179045.1|25
1676239200000|2023-02-12 22:00:00|179442.1|179045.1|179303.8|178961.8|179690.4|179343.2|179303.8|178961.8|602
1676242800000|2023-02-12 23:00:00|179328.9|178986.9|179378|179036|179504.9|179162.9|179296.9|178954.9|2169
1676246400000|2023-02-13 00:00:00|179378.1|179036.1|179230.7|179100.7|179779|179437|179221.8|179004.8|3121
1676250000000|2023-02-13 01:00:00|179275.9|179071.3|179295.4|179165.4|179688.9|179507.9|179213.1|179055.4|6369
1676253600000|2023-02-13 02:00:00|179298.5|179168.5|179425.3|179295.3|179595.5|179465.5|179265.5|179125.8|5256
1676257200000|2023-02-13 03:00:00|179425.2|179295.2|179670.2|179463.1|179671.8|179501.6|179422.7|179269.9|4283
1676260800000|2023-02-13 04:00:00|179662.6|179458.3|179659|179529|179688|179530.1|179592.7|179434.1|3559
1676264400000|2023-02-13 05:00:00|179658.9|179528.9|179372.4|179242.4|179713.6|179583.6|179329.1|179168|5539
1676268000000|2023-02-13 06:00:00|179370.8|179240.8|179185.8|179055.8|179417.4|179287.4|179130.5|179000.5|5711
1676271600000|2023-02-13 07:00:00|179162.8|179072.8|179098.2|179008.2|179236.5|179146.5|178878.5|178775.2|5986
1676275200000|2023-02-13 08:00:00|179099.8|179009.8|180231.4|180141.4|180348.4|180258.4|179075|178985|6391
1676278800000|2023-02-13 09:00:00|180238.6|180148.6|180194.1|180104.1|180927.3|180837.3|179880.5|179790.5|5770
1676282400000|2023-02-13 10:00:00|180196.5|180106.5|179689.4|179599.4|180291.8|180201.8|179639.9|179549.9|4215
1676286000000|2023-02-13 11:00:00|179687.7|179597.7|180034.9|179944.9|180106.3|180016.3|179621|179531|4309
1676289600000|2023-02-13 12:00:00|180033|179943|179526.5|179436.5|180069.5|179979.5|179514|179424|5377
1676293200000|2023-02-13 13:00:00|179527.1|179437.1|179702.8|179612.8|179930.6|179840.6|179342.6|179252.6|7306
1676296800000|2023-02-13 14:00:00|179701.4|179611.4|178592.4|178502.4|179731.3|179641.3|178524|178434|7891
1676300400000|2023-02-13 15:00:00|178587.9|178497.9|178473.9|178383.9|178821.5|178731.5|178298|178208|6707
1676304000000|2023-02-13 16:00:00|178473.6|178383.6|178656.6|178566.6|178736.9|178626.5|178362.6|178272.6|5914
1676307600000|2023-02-13 17:00:00|178660|178570|178536.2|178446.2|178723.8|178633.8|178476.6|178386.6|4635
1676311200000|2023-02-13 18:00:00|178531.5|178441.5|178493.7|178403.7|178740|178650|178482.2|178357.8|4804
1676314800000|2023-02-13 19:00:00|178494.3|178404.3|178715.7|178625.7|178767.1|178643.9|178483.6|178370.2|4462
1676318400000|2023-02-13 20:00:00|178721.3|178631.3|178670.2|178580.2|178780.1|178659.7|178549.5|178429.7|3137
1676322000000|2023-02-13 21:00:00|178667.8|178577.8|178697.2|178439.7|178722.7|178584.7|178494.9|178390.2|2217
1676325600000|2023-02-13 22:00:00|178762.4|178425.2|178789.8|178447.8|178867.4|178525.4|178751.1|178409.1|633
1676329200000|2023-02-13 23:00:00|178790.2|178448.2|178717|178375|178896|178554|178683.8|178362.1|1362
1676332800000|2023-02-14 00:00:00|178717.1|178375.1|178696.5|178566.5|178761.2|178602.2|178599.4|178375.1|4706
1676336400000|2023-02-14 01:00:00|178696.4|178566.4|178858.9|178728.9|178873|178758.4|178580.9|178452.6|5773
1676340000000|2023-02-14 02:00:00|178858.7|178728.7|178788.5|178658.5|178903.2|178791.4|178740.9|178610.9|4983
1676343600000|2023-02-14 03:00:00|178786.8|178656.8|178745.1|178615.1|178812.2|178682.2|178650.5|178542|4084
1676347200000|2023-02-14 04:00:00|178744.9|178614.9|178472.9|178342.9|178752.1|178622.1|178453.1|178287.3|4543
1676350800000|2023-02-14 05:00:00|178473.1|178343.1|178581.5|178451.5|178732|178602|178463.3|178333.3|3719
1676354400000|2023-02-14 06:00:00|178582.3|178452.3|178594.7|178464.7|178823.6|178693.6|178471.9|178341.9|5722
1676358000000|2023-02-14 07:00:00|178607.1|178477.1|178481.9|178391.9|178725.6|178620.3|178182.9|178077.7|6877
1676361600000|2023-02-14 08:00:00|178482|178392|178415.4|178325.4|178736.3|178646.3|178219|178129|6665
1676365200000|2023-02-14 09:00:00|178414.2|178324.2|178387.4|178297.4|178707.8|178617.8|178289.7|178199.7|5849
1676368800000|2023-02-14 10:00:00|178391.7|178301.7|178463.5|178373.5|178720.5|178630.5|178380.9|178290.9|5738
1676372400000|2023-02-14 11:00:00|178463.2|178373.2|178557.2|178467.2|178603.9|178495.4|178349.3|178259.3|6107
1676376000000|2023-02-14 12:00:00|178557|178467|178074.9|177984.9|178606.8|178505.3|177958.7|177868.7|7452
1676379600000|2023-02-14 13:00:00|178076|177986|177200.3|177110.3|178918.6|178576.6|176471.2|176355.2|8379
1676383200000|2023-02-14 14:00:00|177199.4|177109.4|178395.3|178305.3|179326.6|179210.9|176982.8|176892.8|12218
1676386800000|2023-02-14 15:00:00|178412.1|178282.1|179326.3|179236.3|179597.3|179507.3|177776.5|177686.5|10814
1676390400000|2023-02-14 16:00:00|179325.7|179235.7|179204.4|179114.4|179477.7|179347.7|178874.9|178784.9|9841
1676394000000|2023-02-14 17:00:00|179203.4|179113.4|179222.5|179132.5|179386.3|179296.3|179095.3|179005.3|10011
1676397600000|2023-02-14 18:00:00|179220.4|179130.4|179155|179025|179291.4|179165.9|178978.3|178866.4|8635
1676401200000|2023-02-14 19:00:00|179154.6|179024.6|178880.6|178790.6|179316.7|179181.4|178877.4|178787.4|8702
1676404800000|2023-02-14 20:00:00|178905.2|178815.2|179098.9|178968.9|179193.7|179063.7|178902.5|178812.5|7622
1676408400000|2023-02-14 21:00:00|179101.5|178971.5|179128.7|178786.7|179259.6|179102|178998.5|178702.6|3100
1676412000000|2023-02-14 22:00:00|179157.9|178815.9|179121.8|178779.8|179258.2|178916.2|178942.6|178600.6|878
1676415600000|2023-02-14 23:00:00|179120.6|178778.6|179139.6|178797.6|179245.7|178903.7|179023.6|178681.6|1611
1676419200000|2023-02-15 00:00:00|179134.2|178792.2|179484.4|179221.3|179516.8|179238.2|179088.7|178746.7|2917
1676422800000|2023-02-15 01:00:00|179447.6|179211.9|179438.2|179203.6|179503|179326.5|179262|179045|5394
1676426400000|2023-02-15 02:00:00|179441|179199.5|179541.5|179308.4|179845.4|179632.6|179383.6|179161|6929
1676430000000|2023-02-15 03:00:00|179526.1|179308.5|179788.7|179544.6|179816.3|179626.7|179395.6|179163.6|4545
1676433600000|2023-02-15 04:00:00|179789.7|179544.3|179754|179541.1|179852.4|179644|179597.8|179380|3549
1676437200000|2023-02-15 05:00:00|179756.1|179542.4|179942.1|179812.1|179966.7|179813.8|179591.2|179399|5730
1676440800000|2023-02-15 06:00:00|179942.4|179812.4|180177.2|180047.2|180219|180097.7|179749.5|179619.5|7018
1676444400000|2023-02-15 07:00:00|180155.8|180065.8|180299.9|180083.7|180299.9|180169.9|179638.9|179548.9|7756
1676448000000|2023-02-15 08:00:00|180305.3|180080.9|180123.7|180033.7|180311.4|180175.1|179726.6|179636.6|8677
1676451600000|2023-02-15 09:00:00|180132.9|180042.9|180086.1|179996.1|180596.7|180506.7|179802.9|179712.9|7277
1676455200000|2023-02-15 10:00:00|180085.6|179995.6|179754.7|179624.7|180101.7|180011.7|179371.7|179281.7|6587
1676458800000|2023-02-15 11:00:00|179758.2|179628.2|179841.7|179711.7|179995.2|179905.2|179714.2|179624.2|5923
1676462400000|2023-02-15 12:00:00|179842|179712|179924.5|179834.5|179999.9|179909.9|179549.4|179459.4|5770
1676466000000|2023-02-15 13:00:00|179925.4|179835.4|180201.2|180111.2|180863.2|180723.9|179815.3|179725.3|10866
1676469600000|2023-02-15 14:00:00|180204.4|180114.4|180342.2|180212.2|180475.6|180385.6|179816.1|179726.1|10805
1676473200000|2023-02-15 15:00:00|180345|180215|180808.3|180718.3|180913.3|180823.3|180233.2|180114.7|11074
1676476800000|2023-02-15 16:00:00|180808.4|180718.4|180761.6|180671.6|180878.4|180788.4|180465.5|180375.5|6840
1676480400000|2023-02-15 17:00:00|180760.5|180670.5|180862.2|180772.2|181072.4|180982.4|180750.9|180660.9|5669
1676484000000|2023-02-15 18:00:00|180862.6|180772.6|180519.6|180429.6|180972|180882|180493.5|180403.5|5159
1676487600000|2023-02-15 19:00:00|180519.3|180429.3|180454.6|180364.6|180556.8|180442.9|180326.1|180236.1|5020
1676491200000|2023-02-15 20:00:00|180455.2|180365.2|180363|180233|180515.4|180425.4|180317.5|180222.7|3183
1676494800000|2023-02-15 21:00:00|180337.3|180247.3|180502.4|180160.4|180733.5|180391.5|180282.2|180121.8|3058
1676498400000|2023-02-15 22:00:00|180539|180197|180621.5|180279.5|180758.7|180416.7|180539|180197|1027
1676502000000|2023-02-15 23:00:00|180653.7|180311.7|180543.2|180201.2|180723.9|180381.9|180470.9|180128.9|1821
1676505600000|2023-02-16 00:00:00|180512.7|180170.7|180651.1|180309.1|180769.5|180427.5|180475.9|180133.9|3616
1676509200000|2023-02-16 01:00:00|180651|180309|180301.7|180171.7|180727|180385|180213.8|180049.8|4721
1676512800000|2023-02-16 02:00:00|180297.6|180167.6|179944.7|179814.7|180408.4|180231.5|179924.3|179742.1|5656
1676516400000|2023-02-16 03:00:00|179946.9|179816.9|180043.9|179913.9|180074.2|179938.7|179942.2|179776.7|7005
1676520000000|2023-02-16 04:00:00|180044|179914|180155.3|180025.3|180179.4|180045.3|180020.3|179890.3|3599
1676523600000|2023-02-16 05:00:00|180152.4|180022.4|180073|179943|180467|180301.7|179983.1|179853.1|5441
1676527200000|2023-02-16 06:00:00|180070.5|179940.5|180142.4|180052.4|180374.2|180256|179905.3|179775.3|6218
1676530800000|2023-02-16 07:00:00|180183.1|180093.1|180121.8|180031.8|180398|180308|180006.7|179916.7|8755
1676534400000|2023-02-16 08:00:00|180123.6|180033.6|180335.8|180245.8|180357.9|180267.9|179767.1|179677.1|7984
1676538000000|2023-02-16 09:00:00|180335.7|180245.7|180497.2|180407.2|180754|180664|180223|180133|8512
1676541600000|2023-02-16 10:00:00|180498.1|180408.1|180749.7|180659.7|180790.4|180700.4|180325.4|180235.4|7910
1676545200000|2023-02-16 11:00:00|180747.8|180657.8|181175.5|181085.5|181348.6|181258.6|180685.2|180595.2|7534
1676548800000|2023-02-16 12:00:00|181172.9|181082.9|181427.3|181337.3|181881|181791|181130.8|181040.8|8393
1676552400000|2023-02-16 13:00:00|181428.1|181338.1|181961.8|181871.8|182224.9|182132.2|181197.5|181053.8|9794
1676556000000|2023-02-16 14:00:00|181965.9|181875.9|182135.2|182045.2|182238.3|182148.3|181640.4|181550.4|9595
1676559600000|2023-02-16 15:00:00|182136.7|182046.7|181677.7|181587.7|182318.7|182228.7|181276.8|181186.8|9436
1676563200000|2023-02-16 16:00:00|181677.6|181587.6|181475.6|181385.6|181797.6|181707.6|181383.1|181293.1|7818
1676566800000|2023-02-16 17:00:00|181475.8|181385.8|181357.7|181267.7|181713.6|181623.6|181245.5|181136.7|7797
1676570400000|2023-02-16 18:00:00|181357.5|181267.5|181234.9|181144.9|181458.2|181368.2|181212|181101|7524
1676574000000|2023-02-16 19:00:00|181236.2|181146.2|181400.8|181270.8|181478.1|181348.1|181195.4|181081.5|6533
1676577600000|2023-02-16 20:00:00|181393.3|181263.3|181697.3|181567.3|181834.5|181704.5|181380.4|181218|8189
1676581200000|2023-02-16 21:00:00|181682.1|181552.1|181841.1|181499.1|181887.4|181757.4|181647.1|181451.2|4403
1676584800000|2023-02-16 22:00:00|181894.6|181552.6|181672.5|181330.5|181962.4|181620.4|181534.8|181192.8|1087
1676588400000|2023-02-16 23:00:00|181672.8|181330.8|181751|181409|181813|181471|181614.4|181272.4|1989
1676592000000|2023-02-17 00:00:00|181750.9|181408.9|181976.4|181846.4|182039.7|181864.4|181747.7|181405.7|3215
1676595600000|2023-02-17 01:00:00|181967.6|181837.6|182114.7|181984.7|182305.5|182175.5|181784|181639.8|7851
1676599200000|2023-02-17 02:00:00|182115.1|181985.1|182102.5|181972.5|182289.3|182112.4|182056.6|181871.8|5030
1676602800000|2023-02-17 03:00:00|182103.2|181973.2|182153.5|182023.5|182231.2|182085.8|181994.7|181817.6|6361
1676606400000|2023-02-17 04:00:00|182153.4|182023.4|182210.5|182080.5|182340.1|182210.1|182002.7|181849.9|5572
1676610000000|2023-02-17 05:00:00|182207.5|182077.5|182274.1|182144.1|182340|182224.1|182158.3|181998.7|5268
1676613600000|2023-02-17 06:00:00|182273.9|182143.9|182449|182319|182577.5|182447.5|182227.6|182097.6|5678
1676617200000|2023-02-17 07:00:00|182448.9|182318.9|182092.1|182002.1|182545|182455|181795.4|181687.1|6407
1676620800000|2023-02-17 08:00:00|182098.7|181968.7|182820|182730|182977|182887|182086.6|181968.7|8189
1676624400000|2023-02-17 09:00:00|182820.8|182730.8|182680.1|182550.1|182994.1|182904.1|182375.4|182285.4|7840
1676628000000|2023-02-17 10:00:00|182680.3|182550.3|182623.2|182533.2|182681.5|182585.1|182386.3|182296.3|7279
1676631600000|2023-02-17 11:00:00|182622.3|182532.3|182326.1|182236.1|182862|182772|182321.3|182231.3|6832
1676635200000|2023-02-17 12:00:00|182326.3|182236.3|181656.3|181566.3|182326.4|182236.4|181608.7|181518.7|7166
1676638800000|2023-02-17 13:00:00|181658.4|181568.4|181288.1|181198.1|181658.4|181568.4|181184.6|181080.5|9584
1676642400000|2023-02-17 14:00:00|181301.1|181211.1|181146.5|181056.5|181361|181271|180401.9|180311.9|9521
1676646000000|2023-02-17 15:00:00|181144.9|181054.9|180545|180455|181150.1|181060.1|180118.9|180028.9|10664
1676649600000|2023-02-17 16:00:00|180555.1|180465.1|180412.9|180322.9|180870.9|180770.6|180367.8|180257.8|8612
1676653200000|2023-02-17 17:00:00|180413.2|180323.2|180725.6|180635.6|180758.8|180661.2|180024.6|179934.6|7036
1676656800000|2023-02-17 18:00:00|180724.1|180634.1|180645.7|180555.7|180736.6|180646.6|180505.6|180415.6|5821
1676660400000|2023-02-17 19:00:00|180645.4|180555.4|180454.6|180324.6|180715.1|180618.2|180304.6|180214.6|4168
1676664000000|2023-02-17 20:00:00|180453.5|180323.5|180473.5|180343.5|180713.4|180583.4|180371|180241|3316
1676667600000|2023-02-17 21:00:00|180476.6|180346.6|180497.2|180367.2|181028.8|180686.8|180278.5|180145.5|2691
1676840400000|2023-02-19 21:00:00|180572|180180|180948.5|180551.5|180948.5|180551.5|180572|180180|2
1676844000000|2023-02-19 22:00:00|180899|180502|180874|180527|180899|180527|180874|180502|2
1676847600000|2023-02-19 23:00:00|180905|180775|180965.6|180623.6|181020.5|180783|180661.9|180319.9|1797
1676851200000|2023-02-20 00:00:00|180965|180623|181195.9|180874.9|181246.1|181046.8|180731.2|180389.2|4037
1676854800000|2023-02-20 01:00:00|181175.1|180889.1|180941.4|180680.2|181228.7|181029.4|180704.9|180476.2|5152
1676858400000|2023-02-20 02:00:00|180930.3|180677.7|180699.4|180472.2|180966.2|180756.9|180601.2|180388.5|5178
1676862000000|2023-02-20 03:00:00|180697.6|180472.4|180666.5|180536.5|180766|180608|180648.2|180435.4|5350
1676865600000|2023-02-20 04:00:00|180663.1|180533.1|180619.2|180489.2|180700|180554.8|180338.3|180161|5233
1676869200000|2023-02-20 05:00:00|180619.1|180489.1|180455.2|180325.2|180726.5|180596.5|180373|180243|4750
1676872800000|2023-02-20 06:00:00|180460|180330|180522.5|180392.5|180662.4|180532.4|180383|180253|5692
1676876400000|2023-02-20 07:00:00|180521.3|180391.3|180270.9|180180.9|180690.1|180560.1|180205.1|180098.9|7828
1676880000000|2023-02-20 08:00:00|180273.6|180183.6|180326.7|180236.7|180706.1|180609.4|179976.8|179886.8|8781
1676883600000|2023-02-20 09:00:00|180325.9|180235.9|181379.3|181289.3|181452.1|181362.1|180287.4|180197.4|8206
1676887200000|2023-02-20 10:00:00|181376|181286|181015.6|180925.6|181456.5|181366.5|181007.2|180917.2|7143
1676890800000|2023-02-20 11:00:00|181017.7|180927.7|180911.8|180821.8|181267|181177|180735.4|180645.4|6900
1676894400000|2023-02-20 12:00:00|180908|180818|181360.4|181270.4|181421.6|181331.6|180908|180818|7278
1676898000000|2023-02-20 13:00:00|181359|181269|181292.2|181202.2|181470.4|181380.4|181050|180960|6455
1676901600000|2023-02-20 14:00:00|181292.5|181202.5|181433.9|181343.9|181580.5|181490.5|181156.8|181066.8|6010
1676905200000|2023-02-20 15:00:00|181433.2|181343.2|181228.5|181138.5|181441.4|181351.4|181226.2|181136.2|5084
1676908800000|2023-02-20 16:00:00|181230.6|181140.6|180943.5|180853.5|181275.6|181185.6|180925|180814.9|4172
1676912400000|2023-02-20 17:00:00|180942.9|180852.9|181023|180893|181030.2|180939|180926.3|180810.9|3581
1676916000000|2023-02-20 18:00:00|181023.2|180893.2|181050|180920|181081.4|180951.4|180925.3|180795.3|2514
1676919600000|2023-02-20 19:00:00|181049.9|180919.9|181053.3|180923.3|181082.1|180961.6|181015.7|180900|1528
1676923200000|2023-02-20 20:00:00|181063|180933|181019.1|180889.1|181079|180949|180902.7|180733.4|1751
1676926800000|2023-02-20 21:00:00|181017.4|180887.4|181007.5|180665.5|181070|180907.2|180852.9|180510.9|5009
1676930400000|2023-02-20 22:00:00|181058.6|180716.6|180910.1|180568.1|181075.2|180733.2|180855|180513|807
1676934000000|2023-02-20 23:00:00|180904.6|180562.6|181033|180786|181186.5|180844.5|180841.8|180537.9|1456
1676937600000|2023-02-21 00:00:00|181041.5|180757.4|180988.6|180858.6|181095.5|180901.7|180957.3|180719.9|2665
1676941200000|2023-02-21 01:00:00|180991.5|180861.5|181170.3|181040.3|181364.1|181234.1|180979.4|180838.4|5387
1676944800000|2023-02-21 02:00:00|181170.2|181040.2|181192.6|181062.6|181281.9|181151.9|180993|180761.2|4645
1676948400000|2023-02-21 03:00:00|181191.2|181061.2|181338.3|181208.3|181370.1|181240.1|181158.1|181000.4|5308
1676952000000|2023-02-21 04:00:00|181338.4|181208.4|181252.5|181122.5|181361.7|181231.7|181225.4|181095.4|3406
1676955600000|2023-02-21 05:00:00|181252.6|181122.6|181232.2|181102.2|181354.3|181224.3|181183.3|181049|4898
1676959200000|2023-02-21 06:00:00|181230.1|181100.1|181403.8|181273.8|181432.8|181302.8|181230.1|181100.1|5418
1676962800000|2023-02-21 07:00:00|181403.6|181273.6|181536.8|181446.8|181701.6|181590.6|181388.3|181265.6|5483
1676966400000|2023-02-21 08:00:00|181536.7|181446.7|182245.1|182155.1|182640.3|182550.3|181483.6|181393.6|8370
1676970000000|2023-02-21 09:00:00|182245.3|182155.3|182020.4|181890.4|182514.4|182424.4|181848.2|181758.2|7980
1676973600000|2023-02-21 10:00:00|182019.3|181889.3|182486.1|182396.1|182503.8|182413.8|181898.6|181808.6|7471
1676977200000|2023-02-21 11:00:00|182486.5|182396.5|182225.4|182135.4|182555.5|182465.5|182040.6|181950.6|6418
1676980800000|2023-02-21 12:00:00|182224.2|182134.2|182361.5|182271.5|182531.2|182441.2|182208.9|182118.9|6163
1676984400000|2023-02-21 13:00:00|182362.6|182272.6|182525.3|182435.3|182781.2|182691.2|182344.3|182254.3|8954
1676988000000|2023-02-21 14:00:00|182514.2|182424.2|183022|182750.2|183022|182882.1|182003.5|181899.2|9712
1676991600000|2023-02-21 15:00:00|183027.6|182759.7|182419.4|182329.4|183264.5|183174.5|182298.6|182191.1|10534
1676995200000|2023-02-21 16:00:00|182420.6|182330.6|182519.9|182429.9|182913.2|182814.8|182376.4|182286.4|7516
1676998800000|2023-02-21 17:00:00|182520.3|182430.3|182216|182126|182639.4|182549.4|182199.9|182109.9|6685
1677002400000|2023-02-21 18:00:00|182210.9|182120.9|183116.1|183026.1|183169|183079|182204.4|182114.4|7372
1677006000000|2023-02-21 19:00:00|183087.9|182997.9|182715.9|182625.9|183123|183006.4|182674.2|182573.1|5243
1677009600000|2023-02-21 20:00:00|182717.6|182627.6|182743.9|182653.9|182788|182680|182543.6|182413.6|3921
1677013200000|2023-02-21 21:00:00|182748.3|182658.3|182807.4|182465.4|182980.9|182692.9|182694|182402.5|1633
1677016800000|2023-02-21 22:00:00|182821.5|182479.5|182855|182513|182935.2|182593.2|182712.3|182370.3|503
1677020400000|2023-02-21 23:00:00|182827.6|182485.6|182744.7|182402.7|182994.5|182652.5|182701.5|182359.5|943
1677024000000|2023-02-22 00:00:00|182743.9|182401.9|182852.7|182510.7|183123.2|182781.2|182721.1|182379.1|6989
1677027600000|2023-02-22 01:00:00|182852.8|182510.8|182704.6|182574.6|182866.2|182610.6|182491.4|182167.2|7552
1677031200000|2023-02-22 02:00:00|182705.5|182575.5|182674.1|182457.4|182752.3|182582.2|182537.7|182357.6|6068
1677034800000|2023-02-22 03:00:00|182675.3|182449.2|182630.5|182500.5|182728.7|182569.5|182550.2|182384.8|4757
1677038400000|2023-02-22 04:00:00|182621.5|182491.5|182659.3|182529.3|182744|182556|182607.3|182411|3012
1677042000000|2023-02-22 05:00:00|182659.6|182529.6|182581.9|182451.9|182805.3|182675.3|182450.7|182270.8|3906
1677045600000|2023-02-22 06:00:00|182585.1|182455.1|182913.5|182783.5|182930|182800|182545.8|182415.8|3375
1677049200000|2023-02-22 07:00:00|182910.1|182780.1|182763.2|182673.2|182913|182791.4|182587.5|182494.9|7959
1677052800000|2023-02-22 08:00:00|182763.1|182673.1|183578.8|183448.8|183899|183809|182753.6|182663.6|8336
1677056400000|2023-02-22 09:00:00|183574.9|183444.9|183092.7|183002.7|183676.7|183586.7|182823.6|182733.6|9734
1677060000000|2023-02-22 10:00:00|183097.6|183007.6|183000|182910|183289.1|183199.1|182963.3|182873.3|7924
1677063600000|2023-02-22 11:00:00|183000.2|182910.2|182749.8|182619.8|183015.9|182925.9|182616.5|182511.5|7767
1677067200000|2023-02-22 12:00:00|182748.8|182618.8|182064.7|181974.7|182766.1|182645.6|181293.7|181192.5|9245
1677070800000|2023-02-22 13:00:00|182074.8|181984.8|181955.9|181865.9|182637.8|182532.2|181836.8|181746.8|6771
1677074400000|2023-02-22 14:00:00|181954.1|181864.1|181435.7|181345.7|182300.3|182210.3|181216.9|181126.9|8007
1677078000000|2023-02-22 15:00:00|181445.7|181355.7|181769.3|181679.3|182093.5|181963.9|181432|181342|8395
1677081600000|2023-02-22 16:00:00|181760.5|181670.5|182143.8|182053.8|182299.6|182169.6|181623.7|181533.7|7703
1677085200000|2023-02-22 17:00:00|182134.7|182044.7|181990.7|181860.7|182183.2|182071|181775.4|181648.7|9294
1677088800000|2023-02-22 18:00:00|181991.6|181861.6|182187|181845|182240.9|182066.2|181896.2|181784.2|6667
1677092400000|2023-02-22 19:00:00|182207.6|181865.6|182555.5|182425.5|182560.8|182430.8|181949.7|181734.7|10792
1677096000000|2023-02-22 20:00:00|182545.4|182415.4|182587.6|182342.2|183075.7|182733.7|182218.7|181876.7|7014
1677099600000|2023-02-22 21:00:00|182591.4|182346.9|182616.8|182274.8|182665.8|182488.9|182433.4|182159|2181
1677103200000|2023-02-22 22:00:00|182621|182279|182645.7|182303.7|182716.1|182374.1|182581.3|182239.3|584
1677106800000|2023-02-22 23:00:00|182630.9|182288.9|182539|182197|182646.5|182304.5|182323.3|181981.3|2395
1677110400000|2023-02-23 00:00:00|182516.4|182174.4|182453.8|182111.8|182638.3|182296.3|182428.9|182086.9|3331
1677114000000|2023-02-23 01:00:00|182453.4|182111.4|182307.5|182084.1|182550.8|182329.1|182205.5|181910.2|5565
1677117600000|2023-02-23 02:00:00|182307.6|182086|182089|181820.8|182478|182253.5|182021.5|181790.9|5800
1677121200000|2023-02-23 03:00:00|182098|181821|182136.7|181915.8|182184.8|181988.1|181943.4|181739.7|5373
1677124800000|2023-02-23 04:00:00|182149.6|181915.7|182136.6|182006.6|182179.9|182040.2|182051|181854|3868
1677128400000|2023-02-23 05:00:00|182118.7|181988.7|182340|182210|182501.5|182324.1|182037.2|181907.2|4488
1677132000000|2023-02-23 06:00:00|182340.2|182210.2|182593.1|182463.1|182632.6|182502.6|182272.4|182142.4|4982
1677135600000|2023-02-23 07:00:00|182604.6|182474.6|183157.8|183067.8|183247.7|183157.7|182581.6|182472.3|5441
1677139200000|2023-02-23 08:00:00|183157.5|183067.5|183441.1|183351.1|183628.3|183538.3|183005.1|182915.1|6963
1677142800000|2023-02-23 09:00:00|183441.5|183351.5|183281.5|183191.5|183773.7|183683.7|183259.1|183157.4|7120
1677146400000|2023-02-23 10:00:00|183281.3|183191.3|183493.4|183363.4|183542.2|183452.2|183183.8|183093.8|5873
1677150000000|2023-02-23 11:00:00|183488|183358|183499.6|183409.6|183625.1|183535.1|183350.1|183248|5305
1677153600000|2023-02-23 12:00:00|183499.5|183409.5|182914.8|182824.8|183545.4|183455.4|182794|182704|5982
1677157200000|2023-02-23 13:00:00|182916|182826|182838.5|182748.5|183644.9|183406.7|182683.9|182593.9|9655
1677160800000|2023-02-23 14:00:00|182825.6|182735.6|182305.4|182215.4|183018.5|182909.1|182043|181953|10115
1677164400000|2023-02-23 15:00:00|182305.5|182215.5|182551.4|182421.4|182822.1|182732.1|182043|181953|9995
1677168000000|2023-02-23 16:00:00|182551|182421|182721.8|182631.8|182787.2|182673.7|182420.1|182318.7|7865
1677171600000|2023-02-23 17:00:00|182740.6|182610.6|182576.9|182446.9|182783.8|182664.6|182495.3|182388.8|6292
1677175200000|2023-02-23 18:00:00|182576.7|182446.7|182443.1|182353.1|182697.6|182567.6|182390.6|182300.6|5893
1677178800000|2023-02-23 19:00:00|182449.3|182359.3|182041.8|181951.8|182517|182427|181973.2|181883.2|5136
1677182400000|2023-02-23 20:00:00|182035.6|181945.6|182237.8|182147.8|182298.3|182187.9|181984.4|181894.4|3964
1677186000000|2023-02-23 21:00:00|182241.9|182151.9|182322.1|181980.1|182472.1|182342.7|182208.8|181889.2|2092
1677189600000|2023-02-23 22:00:00|182310.2|181968.2|182346.1|182004.1|182567.9|182225.9|182285.2|181943.2|1057
1677193200000|2023-02-23 23:00:00|182344|182002|182389.6|182047.6|182514.1|182172.1|182300.9|181958.9|2831
1677196800000|2023-02-24 00:00:00|182419.1|182077.1|182360.3|182018.3|182544.7|182202.7|182305|181984.8|5283
1677200400000|2023-02-24 01:00:00|182359.5|182017.5|182290.3|182076.5|182482.8|182289|182105.2|181910.8|7260
1677204000000|2023-02-24 02:00:00|182290.8|182076.6|182401.6|182271.6|182471.2|182295.8|182157.4|181955.4|5655
1677207600000|2023-02-24 03:00:00|182402.5|182272.5|182252.6|182122.6|182432.9|182274.2|182095.6|181934.3|5002
1677211200000|2023-02-24 04:00:00|182252.2|182122.2|182215.7|182085.7|182517.2|182365.1|182194|182064|4584
1677214800000|2023-02-24 05:00:00|182224.1|182094.1|182158.5|182028.5|182395.3|182211.6|182122.2|181939.6|4392
1677218400000|2023-02-24 06:00:00|182155.1|182025.1|182315|182185|182413.5|182283.5|182055.8|181925.8|3675
1677222000000|2023-02-24 07:00:00|182316.3|182186.3|182760.3|182670.3|182763.8|182673.8|182312.6|182182.6|6635
1677225600000|2023-02-24 08:00:00|182759.3|182669.3|183521.1|183431.1|183569.6|183479.6|182736.9|182646.9|8679
1677229200000|2023-02-24 09:00:00|183520.2|183430.2|183433.1|183343.1|183976.4|183878.3|183217.7|183127.7|7663
1677232800000|2023-02-24 10:00:00|183433.2|183343.2|183396|183306|183603.6|183513.6|183250|183160|7229
1677236400000|2023-02-24 11:00:00|183396.7|183306.7|184180.1|184090.1|184471.8|184381.8|183392.2|183292.4|7108
1677240000000|2023-02-24 12:00:00|184181.5|184091.5|184480.1|184390.1|184493.4|184403.4|183916|183826|7469
1677243600000|2023-02-24 13:00:00|184484.2|184394.2|183881.8|183791.8|185025.8|184851.4|183713.1|183623.1|9179
1677247200000|2023-02-24 14:00:00|183875.1|183785.1|184324.5|183982.5|184875.6|184785.6|183870.3|183765|10419
1677250800000|2023-02-24 15:00:00|184321.6|183979.6|184408.6|184318.6|184489.9|184399.9|183873.1|183772.5|8418
1677254400000|2023-02-24 16:00:00|184408|184318|184210.9|184120.9|184512.7|184422.7|184152.1|184048.9|6417
1677258000000|2023-02-24 17:00:00|184214.1|184124.1|184279.1|184189.1|184343.5|184243.4|184062.5|183932.5|8117
1677261600000|2023-02-24 18:00:00|184278|184188|184430.1|184340.1|184444.8|184354.8|184166.7|184068.7|6207
1677265200000|2023-02-24 19:00:00|184429.4|184339.4|184350.1|184220.1|184467.3|184358.7|184315.3|184185.3|5192
1677268800000|2023-02-24 20:00:00|184349.7|184219.7|184298.7|184168.7|184373.2|184243.2|184142|184044|5172
1677272400000|2023-02-24 21:00:00|184299.4|184169.4|184291.7|184161.7|184489|184276.7|184235.5|183999|1585
1677445200000|2023-02-26 21:00:00|184586.9|184189.9|184420.6|184023.6|184586.9|184189.9|184387.5|183990.5|55
1677448800000|2023-02-26 22:00:00|184586.9|184189.9|184430.5|184088.5|184600.7|184231.2|183972.5|183575.5|637
1677452400000|2023-02-26 23:00:00|184355.3|184013.3|184399.5|184057.5|184594.2|184252.2|184258.6|183916.6|3303
1677456000000|2023-02-27 00:00:00|184406.4|184064.4|184259.1|184008.2|184545.4|184228|184134.9|183988.6|4375
1677459600000|2023-02-27 01:00:00|184257.5|184010.9|184084.7|183879|184266|184105.5|184040.7|183866.8|7041
1677463200000|2023-02-27 02:00:00|184103.5|183879.3|184272|184142|184311.6|184168.9|184062.9|183859.1|6158
1677466800000|2023-02-27 03:00:00|184272.6|184142.6|184521.6|184391.6|184593.8|184463.8|184252|184080.1|4268
1677470400000|2023-02-27 04:00:00|184523.5|184393.5|184476.9|184346.9|184612.9|184409.5|184402.3|184209|3917
1677474000000|2023-02-27 05:00:00|184477.4|184347.4|184658.7|184528.7|184681.7|184551.7|184392.9|184218|4571
1677477600000|2023-02-27 06:00:00|184666.8|184536.8|184804.6|184674.6|184916.7|184786.7|184345.2|184209.7|6264
1677481200000|2023-02-27 07:00:00|184788.2|184658.2|183983.1|183853.1|184805|184675|183889|183799|7668
1677484800000|2023-02-27 08:00:00|183977.5|183887.5|183966.3|183876.3|184229.4|184139.4|183406.7|183316.7|7479
1677488400000|2023-02-27 09:00:00|183973.5|183883.5|184339.9|184209.9|184340.2|184247.5|183818.2|183698.5|6952
1677492000000|2023-02-27 10:00:00|184339.7|184209.7|184304.9|184214.9|184917.1|184827.1|184150.2|184060.2|6039
1677495600000|2023-02-27 11:00:00|184305.1|184215.1|184160.7|184070.7|184331.5|184241.5|183971.4|183881.4|4536
1677499200000|2023-02-27 12:00:00|184161.6|184071.6|184413.1|184323.1|184469.3|184379.3|183885.1|183761.2|4717
1677502800000|2023-02-27 13:00:00|184417.2|184327.2|183919.2|183829.2|184580.5|184490.5|183612.4|183522.4|8593
1677506400000|2023-02-27 14:00:00|183927.9|183837.9|183937|183807|184379.9|184289.9|183841.8|183720.7|9236
1677510000000|2023-02-27 15:00:00|183904.8|183774.8|183991.2|183861.2|184460.9|184370.9|183705.5|183615.5|9635
1677513600000|2023-02-27 16:00:00|183990.9|183860.9|184329.3|184199.3|184469.9|184379.9|183803.4|183713.4|6239
1677517200000|2023-02-27 17:00:00|184324.9|184194.9|184140.4|184010.4|184534.5|184419|184135.8|184005.8|6235
1677520800000|2023-02-27 18:00:00|184139.9|184009.9|184167.7|184077.7|184252.2|184162.2|184107.3|184004|5684
1677524400000|2023-02-27 19:00:00|184165.2|184075.2|184301.7|184171.7|184310.8|184214.3|184132.1|184017.1|4983
1677528000000|2023-02-27 20:00:00|184303|184173|184214.5|184084.5|184348.5|184258.5|184102.1|184012.1|4009
1677531600000|2023-02-27 21:00:00|184215.2|184085.2|184290.9|183948.9|184316.9|184161.2|184106|183900.3|1322
1677535200000|2023-02-27 22:00:00|184324.6|183982.6|184325.5|183983.5|184360.8|184018.8|184292.4|183950.4|554
1677538800000|2023-02-27 23:00:00|184323.7|183981.7|184330.1|183988.1|184499|184157|184304.1|183962.1|1967
1677542400000|2023-02-28 00:00:00|184338.8|183996.8|184397.7|184067.5|184447.2|184105.2|184312.7|183996.8|2349
1677546000000|2023-02-28 01:00:00|184398.5|184069|184324.4|184194.4|184473|184251.9|184279.9|184054.8|4427
1677549600000|2023-02-28 02:00:00|184324.3|184194.3|184327.4|184127.2|184411.7|184281.7|184177.6|183988.8|4460
1677553200000|2023-02-28 03:00:00|184327.2|184127.1|184376.6|184175.4|184388.4|184227.2|184275.8|184110.5|2644
1677556800000|2023-02-28 04:00:00|184376.5|184175.6|184395.5|184265.5|184494.5|184345.5|184323.5|184152.6|3096
1677560400000|2023-02-28 05:00:00|184432.1|184230.9|184573.4|184443.4|184758.4|184628.4|184380.2|184205.6|3637
1677564000000|2023-02-28 06:00:00|184575.9|184445.9|184405.2|184181.4|184591.7|184461.7|184334.6|184179.2|3161
1677567600000|2023-02-28 07:00:00|184351.2|184221.2|184556.9|184466.9|184728.3|184638.3|184055.7|183925.7|7136
1677571200000|2023-02-28 08:00:00|184556.8|184466.8|184589|184499|185207.5|185117.5|184468.6|184377.1|8295
1677574800000|2023-02-28 09:00:00|184589.2|184499.2|184428.4|184338.4|184617.9|184527.9|184365.2|184271.6|8450
1677578400000|2023-02-28 10:00:00|184429.1|184339.1|184214.5|184124.5|184510.9|184420.9|184121.3|184031.3|7206
1677582000000|2023-02-28 11:00:00|184214.4|184124.4|184658.8|184427.8|184700.4|184610.4|184171.4|184081.4|6723
1677585600000|2023-02-28 12:00:00|184610.6|184480.6|184240.8|184150.8|184802.1|184694|184220.2|184130.2|6502
1677589200000|2023-02-28 13:00:00|184242.2|184152.2|183824.4|183734.4|184384.1|184294.1|183814.7|183724.7|7096
1677592800000|2023-02-28 14:00:00|183814.9|183724.9|183685.2|183555.2|184264.5|184174.5|183492.6|183402.6|7421
1677596400000|2023-02-28 15:00:00|183685.6|183555.6|183638.6|183548.6|183687.3|183557.3|182829.5|182739.5|9028
1677600000000|2023-02-28 16:00:00|183639.9|183549.9|183560.5|183470.5|183724.7|183634.7|183161.2|183071.2|7777
1677603600000|2023-02-28 17:00:00|183560.4|183470.4|183378.1|183288.1|183660.9|183570.9|183295.3|183205.3|8905
1677607200000|2023-02-28 18:00:00|183378.5|183288.5|183548.9|183458.9|183634.7|183544.7|183364.4|183274.4|7463
1677610800000|2023-02-28 19:00:00|183533.2|183443.2|183542.6|183452.6|183574|183484|183463.6|183373.6|7697
1677614400000|2023-02-28 20:00:00|183543.2|183453.2|183699.2|183609.2|183739.3|183649.3|183508.3|183378.3|5789
1677618000000|2023-02-28 21:00:00|183702.2|183612.2|183769|183427|183771.1|183650.1|183586.9|183408.4|2506
1677621600000|2023-02-28 22:00:00|183587.4|183245.4|183524.9|183182.9|183650.1|183308.1|183483.6|183141.6|638
1677625200000|2023-02-28 23:00:00|183510.7|183168.7|183494.1|183152.1|183580.2|183238.2|183479.7|183137.7|857
1677628800000|2023-03-01 00:00:00|183492.7|183150.7|183818.8|183688.8|183894.4|183711.3|183492.7|183150.7|3095
1677632400000|2023-03-01 01:00:00|183818.6|183688.6|183461.6|183237|183834.3|183704.3|183385.6|183197.2|4989
1677636000000|2023-03-01 02:00:00|183461.8|183237.1|183157.6|182926.7|183566.5|183328.3|183096.6|182879.8|3540
1677639600000|2023-03-01 03:00:00|183157.7|182926.8|182986|182856|183159.2|182965.4|182953|182810.4|3835
1677643200000|2023-03-01 04:00:00|182985.9|182855.9|182989.8|182859.8|183061.3|182888.6|182952.8|182813.1|3486
1677646800000|2023-03-01 05:00:00|182990|182860|183106.5|182976.5|183150|182978.9|182842.2|182712.2|4299
1677650400000|2023-03-01 06:00:00|183106.3|182976.3|182895.3|182765.3|183226.9|183085.9|182724.3|182594.3|5049
1677654000000|2023-03-01 07:00:00|182895.8|182765.8|181943.6|181853.6|182932.3|182802.3|181901.2|181811.2|7673
1677657600000|2023-03-01 08:00:00|181938.4|181848.4|181513|181383|182259.7|182169.7|181282.9|181192.9|8252
1677661200000|2023-03-01 09:00:00|181512|181382|181850.9|181760.9|181975.8|181885.8|181285.2|181195.2|6342
1677664800000|2023-03-01 10:00:00|181850.3|181760.3|181503|181413|181946.3|181856.3|181268.2|181178.2|7093
1677668400000|2023-03-01 11:00:00|181503.8|181413.8|181866|181776|181975.8|181885.8|181416.8|181326.8|6731
1677672000000|2023-03-01 12:00:00|181866.2|181776.2|181371.3|181281.3|182018|181888|181163.8|181073.8|6255
1677675600000|2023-03-01 13:00:00|181373.1|181283.1|181675.2|181585.2|181738.1|181648.1|181276.8|181186.8|8502
1677679200000|2023-03-01 14:00:00|181678.5|181588.5|181701.9|181392.5|181907.5|181817.5|181446.8|181356.8|9409
1677682800000|2023-03-01 15:00:00|181651|181392.7|181731.8|181641.8|182529.7|182439.7|181516.7|181392.7|10862
1677686400000|2023-03-01 16:00:00|181731.7|181641.7|181109.4|181019.4|181860.5|181770.5|181064.8|180974.8|8454
1677690000000|2023-03-01 17:00:00|181113.2|181023.2|181323.8|181193.8|181392.9|181262.9|180937.3|180847.3|8499
1677693600000|2023-03-01 18:00:00|181323.6|181193.6|181709.9|181619.9|181774.1|181651.2|181173.4|181043.4|5665
1677697200000|2023-03-01 19:00:00|181710|181620|181652|181562|181796|181700.9|181520.1|181416|3162
1677700800000|2023-03-01 20:00:00|181645.4|181555.4|181376.2|181286.2|181666.1|181576.1|181339.8|181249.8|2991
1677704400000|2023-03-01 21:00:00|181369.9|181279.9|181401.4|181059.4|181551.3|181421.3|181190.3|180979|2005
1677708000000|2023-03-01 22:00:00|181430.3|181088.3|181432.7|181090.7|181453.6|181111.6|181348.7|181006.7|97
1677711600000|2023-03-01 23:00:00|181427.7|181085.7|181368.7|181026.7|181427.7|181085.7|181313.8|180971.8|1786
1677715200000|2023-03-02 00:00:00|181393.9|181051.9|181706.2|181408.9|181715.9|181417|181267.5|180925.5|5611
1677718800000|2023-03-02 01:00:00|181706.5|181429.7|182026.7|181818.9|182205.3|182041.8|181597.4|181310|10030
1677722400000|2023-03-02 02:00:00|182024.6|181823.6|181852|181626.9|182043.1|181875.8|181723.6|181476.9|6929
1677726000000|2023-03-02 03:00:00|181860.1|181597.3|181988.3|181769.1|182010|181833.7|181713.2|181452|7160
1677729600000|2023-03-02 04:00:00|181988.4|181769|181975.6|181845.6|182059.9|181894.6|181868.3|181738.3|2864
1677733200000|2023-03-02 05:00:00|181975.9|181845.9|182050.6|181920.6|182268.7|182138.7|181970.1|181840.1|4945
1677736800000|2023-03-02 06:00:00|182051.2|181921.2|182249.7|182119.7|182272.2|182142.2|182025.9|181895.9|4121
1677740400000|2023-03-02 07:00:00|182251.4|182121.4|182495.2|182405.2|182638.8|182548.8|182062.9|181932.9|7447
1677744000000|2023-03-02 08:00:00|182496.3|182406.3|181637.4|181547.4|182539.9|182449.9|181402.3|181312.3|8592
1677747600000|2023-03-02 09:00:00|181636.5|181546.5|181332.5|181202.5|181734.1|181644.1|181205.2|181075.2|7815
1677751200000|2023-03-02 10:00:00|181331.5|181201.5|182123.4|182033.4|182147.8|182057.8|181330.5|181200.5|7849
1677754800000|2023-03-02 11:00:00|182123|182033|181971.9|181881.9|182162.1|182072.1|181792.8|181702.8|7150
1677758400000|2023-03-02 12:00:00|181973.6|181883.6|182445.2|182355.2|182510.7|182420.7|181673.2|181583.2|6671
1677762000000|2023-03-02 13:00:00|182445.3|182355.3|182475.7|182385.7|182653.7|182563.7|181939.4|181849.4|8262
1677765600000|2023-03-02 14:00:00|182479.1|182389.1|181900.1|181810.1|182535.6|182445.6|181720.6|181630.6|8661
1677769200000|2023-03-02 15:00:00|181901.2|181811.2|181716.8|181626.8|182242.5|182152.5|181574|181484|7231
1677772800000|2023-03-02 16:00:00|181713.3|181623.3|182206.4|182116.4|182256.4|182166.4|181577.9|181487.9|6812
1677776400000|2023-03-02 17:00:00|182208.4|182118.4|182190.5|182060.5|182424.1|182327.7|182177.1|182059.2|9042
1677780000000|2023-03-02 18:00:00|182188.8|182058.8|181899.7|181769.7|182345.9|182233.6|181858.7|181759.4|8333
1677783600000|2023-03-02 19:00:00|181914.1|181784.1|182086.6|181956.6|182086.7|181956.7|181773.5|181643.5|7580
1677787200000|2023-03-02 20:00:00|182085.4|181955.4|182181.7|182051.7|182222.7|182092.7|181888.2|181758.2|5835
1677790800000|2023-03-02 21:00:00|182179|182049|182214.8|181872.8|182298.8|182168.8|182091.2|181779.9|2463
1677794400000|2023-03-02 22:00:00|182200.6|181858.6|182097.8|181755.8|182200.6|181858.6|182097.5|181755.5|32
1677798000000|2023-03-02 23:00:00|182158.9|181816.9|182266.6|181924.6|182356.9|182014.9|182158.4|181816.4|3399
1677801600000|2023-03-03 00:00:00|182280.2|181938.2|181948.9|181697.7|182299.5|182016.4|181948.9|181675.3|3884
1677805200000|2023-03-03 01:00:00|181949|181708.5|182080.3|181865|182207.3|181941.7|181830.3|181678.9|8967
1677808800000|2023-03-03 02:00:00|182080.2|181865.3|182194.8|181958.4|182232.1|182058.2|181978.1|181746.9|6864
1677812400000|2023-03-03 03:00:00|182190.8|181954.1|182037.3|181907.3|182222.2|182023.1|182010.2|181828.5|4981
1677816000000|2023-03-03 04:00:00|182037.5|181907.5|181963.1|181833.1|182040.5|181910.5|181953.8|181807.1|3560
1677819600000|2023-03-03 05:00:00|181963|181833|181944.6|181814.6|182046|181893.1|181855.1|181725.1|5017
1677823200000|2023-03-03 06:00:00|181946.7|181816.7|181365.2|181235.2|181947.2|181817.2|181361.8|181231.8|4607
1677826800000|2023-03-03 07:00:00|181360.9|181230.9|181825.2|181735.2|181971.3|181881.3|181335.3|181205.3|5724
1677830400000|2023-03-03 08:00:00|181824.1|181734.1|181612.9|181522.9|181828.1|181738.1|181319.5|181229.5|6689
1677834000000|2023-03-03 09:00:00|181614.4|181524.4|181943.7|181853.7|181948.9|181858.9|181464.7|181374.7|6139
1677837600000|2023-03-03 10:00:00|181943.5|181853.5|181731.7|181641.7|182053.7|181963.7|181494.3|181404.3|5315
1677841200000|2023-03-03 11:00:00|181732.6|181642.6|181527|181437|181865.4|181775.4|181526|181436|5037
1677844800000|2023-03-03 12:00:00|181526.4|181436.4|181598.7|181508.7|181856|181766|181486|181396|5016
1677848400000|2023-03-03 13:00:00|181599.6|181509.6|181090.8|181000.8|181750.9|181660.9|180922.8|180832.8|8779
1677852000000|2023-03-03 14:00:00|181089.9|180999.9|181530.8|181188.8|181628.9|181538.9|180865.4|180775.4|10040
1677855600000|2023-03-03 15:00:00|181511.8|181169.8|181977.6|181887.6|182018.3|181928.3|181016.4|180926.4|10298
1677859200000|2023-03-03 16:00:00|181987|181897|181672.3|181582.3|182261.8|182171.8|181594.2|181504.2|7106
1677862800000|2023-03-03 17:00:00|181677|181587|181653.7|181563.7|181755.9|181665.9|181569.2|181479.2|6104
1677866400000|2023-03-03 18:00:00|181651.9|181561.9|181682.9|181592.9|181710.2|181600|181507.7|181417.7|3707
1677870000000|2023-03-03 19:00:00|181682.4|181592.4|181424.1|181334.1|181729.5|181639.5|181383.8|181293.8|4567
1677873600000|2023-03-03 20:00:00|181424.2|181334.2|181386.5|181256.5|181512.4|181382.4|181319.4|181210.9|4450
1677877200000|2023-03-03 21:00:00|181384.4|181254.4|181573.8|181231.8|181594.9|181368.4|181384.4|181228.2|926
1675630800000|2023-02-05 21:00:00|175050.1|174653.1|174775.5|174378.5|175498.5|175101.5|174775.5|174378.5|145
1675634400000|2023-02-05 22:00:00|174995.5|174598.5|174756.3|174364.3|175115.4|174780.6|174696.6|174304.6|382
1675638000000|2023-02-05 23:00:00|174921.5|174529.5|175014.5|174622.5|175081|174731|174696.7|174304.7|2398
1675641600000|2023-02-06 00:00:00|175017|174625|175093.5|174963.5|175209|175031.1|174699.2|174307.2|5258
1675645200000|2023-02-06 01:00:00|175093.7|174963.7|174977.1|174847.1|175121.6|175031.6|174868|174677.5|4939
1675648800000|2023-02-06 02:00:00|175009.3|174807.7|174790.2|174660.2|175101.3|174948.3|174773.5|174643.5|4463
1675652400000|2023-02-06 03:00:00|174790.7|174660.7|174993.1|174863.1|175081.3|174901.1|174784.7|174654.7|4050
1675656000000|2023-02-06 04:00:00|174994.2|174864.2|174900|174676|175052|174892.5|174748.1|174574|3182
1675659600000|2023-02-06 05:00:00|174866|174677|174724.4|174594.4|174973.8|174800.6|174636.7|174506.7|3920
1675663200000|2023-02-06 06:00:00|174724.3|174594.3|174788.3|174658.3|175044.8|174914.8|174622.5|174492.5|4588
1675666800000|2023-02-06 07:00:00|174741|174651|174905.6|174815.6|175173.5|175083.5|174576.7|174486.7|6004
1675670400000|2023-02-06 08:00:00|174902.9|174812.9|175104.3|175014.3|175285.4|175195.4|174771.9|174681.9|5956
1675674000000|2023-02-06 09:00:00|175104.1|175014.1|175954.2|175864.2|175978.8|175888.8|175069|174979|5508
1675677600000|2023-02-06 10:00:00|175961.8|175871.8|176148|176058|176378.7|176288.7|175927.4|175837.4|5547
1675681200000|2023-02-06 11:00:00|176154.2|176064.2|176315.2|176225.2|176394|176304|176127.2|176037.2|5192
1675684800000|2023-02-06 12:00:00|176330.3|176240.3|175671.3|175581.3|176332.3|176242.3|175516.5|175426.5|5147
1675688400000|2023-02-06 13:00:00|175666.3|175576.3|176154.4|176064.4|176464.4|176374.4|175214.8|175124.8|6059
1675692000000|2023-02-06 14:00:00|176179.7|176049.7|176593.5|176503.5|176863.2|176773.2|175980.4|175886.5|6964
1675695600000|2023-02-06 15:00:00|176592.2|176502.2|176719.5|176629.5|177110.8|177020.8|176435.5|176345.5|7176
1675699200000|2023-02-06 16:00:00|176718.4|176628.4|176831.4|176741.4|176844.6|176754.6|176338.4|176248.4|6345
1675702800000|2023-02-06 17:00:00|176822.5|176732.5|176851.6|176761.6|176932.6|176842.6|176735.5|176605.5|5881
1675706400000|2023-02-06 18:00:00|176855.2|176765.2|176505.3|176415.3|176943.3|176841.5|176505.3|176405.1|5310
1675710000000|2023-02-06 19:00:00|176502.7|176412.7|176668|176538|176707.8|176577.8|176375.8|176245.8|4920
1675713600000|2023-02-06 20:00:00|176675.6|176545.6|176594.3|176464.3|176815|176629.1|176553.4|176426|4661
1675717200000|2023-02-06 21:00:00|176596.9|176466.9|176802.2|176460.2|176886.5|176629.4|176575|176428.4|3365
1675720800000|2023-02-06 22:00:00|176848.6|176506.6|176880.2|176538.2|176898.3|176556.3|176696.1|176354.1|426
1675724400000|2023-02-06 23:00:00|176794.8|176452.8|176770.2|176428.2|176909.2|176567.2|176702.2|176360.2|1026
1675728000000|2023-02-07 00:00:00|176770.8|176428.8|176651.8|176309.8|176863.7|176521.7|176543.6|176278.1|2768
1675731600000|2023-02-07 01:00:00|176651.3|176309.3|176262.4|176132.4|176686.2|176500.2|176217.2|176087.2|5027
1675735200000|2023-02-07 02:00:00|176261.4|176131.4|176281.3|176151.3|176467.4|176304.1|176205.4|176075.4|6323
1675738800000|2023-02-07 03:00:00|176281.1|176151.1|176538.4|176315.9|176580.7|176373.9|176188.6|176058.6|5259
1675742400000|2023-02-07 04:00:00|176542.1|176312.7|176504.8|176374.8|176607.6|176407.3|176314.7|176182.6|5059
1675746000000|2023-02-07 05:00:00|176506.5|176376.5|176251.5|176121.5|176518.4|176388.4|176244.4|176114.4|5350
1675749600000|2023-02-07 06:00:00|176247|176117|176095.2|175965.2|176430.2|176300.2|176026.8|175896.8|5218
1675753200000|2023-02-07 07:00:00|176094.9|175964.9|176465.8|176375.8|176850.1|176760.1|176015|175925|5801
1675756800000|2023-02-07 08:00:00|176469|176379|176679.4|176589.4|176958.1|176868.1|176257.6|176167.6|7077
1675760400000|2023-02-07 09:00:00|176676.2|176586.2|176217.5|176127.5|176767.4|176677.4|175942.1|175852.1|6597
1675764000000|2023-02-07 10:00:00|176216.6|176126.6|176264.6|176174.6|176359.5|176269.5|175996.7|175906.7|5412
1675767600000|2023-02-07 11:00:00|176265.1|176175.1|176469.4|176379.4|176504.7|176414.7|175968.5|175878.5|5626
1675771200000|2023-02-07 12:00:00|176467.5|176377.5|176344.1|176254.1|176528.6|176438.6|176264.2|176174.2|6056
1675774800000|2023-02-07 13:00:00|176343.2|176253.2|176219|176129|176695.7|176605.7|176118.3|176028.3|7785
1675778400000|2023-02-07 14:00:00|176169.6|176079.6|176526|176436|176631.2|176541.2|176112.8|176022.8|7752
1675782000000|2023-02-07 15:00:00|176528.6|176438.6|176117.1|176027.1|176722.4|176632.4|176077.4|175987.4|7473
1675785600000|2023-02-07 16:00:00|176127.3|176037.3|176088.4|175998.4|176240.5|176147.4|175979.6|175889.6|6668
1675789200000|2023-02-07 17:00:00|176084.8|175994.8|174709.2|174502.8|176205.8|176107.2|174616.3|174442.3|6713
1675792800000|2023-02-07 18:00:00|174716.9|174586.9|176152.1|176022.1|176520.7|176396.7|174624.2|174494.2|8740
1675796400000|2023-02-07 19:00:00|176152.5|176022.5|175810.8|175680.8|176160.6|176030.6|175491.9|175373.4|6988
1675800000000|2023-02-07 20:00:00|175823.1|175693.1|175772.9|175642.9|176051.8|175928.3|175743.6|175613.6|5971
1675803600000|2023-02-07 21:00:00|175778|175648|175726.3|175384.3|175820.3|175690.3|175487.8|175233.7|2293
1675807200000|2023-02-07 22:00:00|175651.8|175309.8|175682.2|175340.2|175723.8|175381.8|175651.8|175309.8|10
1675810800000|2023-02-07 23:00:00|175600.6|175258.6|175401|175059|175623.3|175281.3|175396.3|175054.3|551
1675814400000|2023-02-08 00:00:00|175373.6|175031.6|175526.4|175288.5|175922.9|175580.9|175373.6|175031.6|4505
1675818000000|2023-02-08 01:00:00|175516.5|175295.7|175563.3|175304.5|175772|175546.4|175376|175197.5|6322
1675821600000|2023-02-08 02:00:00|175562.7|175303.9|175598.7|175386.1|175813.4|175635.7|175497|175262.3|6959
1675825200000|2023-02-08 03:00:00|175602.8|175387.2|175431.9|175301.9|175625.9|175452|175411.8|175181.2|5251
1675828800000|2023-02-08 04:00:00|175431.6|175301.6|175563.3|175433.3|175605.2|175475.2|175416.4|175232.1|4729
1675832400000|2023-02-08 05:00:00|175563.8|175433.8|175518.2|175388.2|175629.8|175499.8|175480|175350|3914
1675836000000|2023-02-08 06:00:00|175505.3|175375.3|175646.7|175516.7|175652|175522|175287.5|175157.5|6066
1675839600000|2023-02-08 07:00:00|175649.8|175519.8|174951.2|174861.2|175911.2|175781.2|174876.2|174786.2|8136
1675843200000|2023-02-08 08:00:00|174949.9|174859.9|175212.7|175122.7|175471.4|175381.4|174726.4|174636.4|7913
1675846800000|2023-02-08 09:00:00|175217.6|175127.6|175136.6|175046.6|175342.7|175252.7|174960.4|174870.4|7783
1675850400000|2023-02-08 10:00:00|175137.4|175047.4|175208.9|175118.9|175510|175420|175103.3|175013.3|6916
1675854000000|2023-02-08 11:00:00|175212.4|175122.4|175438.8|175348.8|175451.8|175361.8|174962.9|174872.9|6478
1675857600000|2023-02-08 12:00:00|175442.5|175352.5|175880|175790|176127.3|175997.3|175172.5|175082.5|7205
1675861200000|2023-02-08 13:00:00|175864.3|175774.3|177100.2|177010.2|177400.8|177310.8|175861.7|175771.7|7210
1675864800000|2023-02-08 14:00:00|177102.5|177012.5|177926.3|177796.3|178088.5|177973.7|176958.7|176868.7|7879
1675868400000|2023-02-08 15:00:00|177926.2|177796.2|177817.9|177727.9|178317.6|178227.6|177671|177581|7707
1675872000000|2023-02-08 16:00:00|177817.5|177727.5|177628.2|177538.2|177904|177814|177541.1|177451.1|6341
1675875600000|2023-02-08 17:00:00|177637.7|177547.7|177700.8|177570.8|177986.4|177896.4|177493.2|177403.2|8513
1675879200000|2023-02-08 18:00:00|177704.7|177574.7|177477.3|177387.3|177834.2|177704.2|177469.3|177299.5|7384
1675882800000|2023-02-08 19:00:00|177481.8|177391.8|177570.2|177480.2|177822|177706|177481.8|177391.8|7419
1675886400000|2023-02-08 20:00:00|177570.5|177480.5|177637.8|177507.8|177829.7|177715.2|177566.7|177450.5|7378
1675890000000|2023-02-08 21:00:00|177638.8|177508.8|177865.5|177523.5|177918.3|177576.3|177519.5|177284.2|2361
1675893600000|2023-02-08 22:00:00|177872.7|177530.7|177706.3|177364.3|178007|177665|177573.9|177231.9|1588
1675897200000|2023-02-08 23:00:00|177780|177438|177742.9|177400.9|177968.5|177626.5|177606.8|177264.8|1798
1675900800000|2023-02-09 00:00:00|177742.6|177400.6|177685.4|177555.4|177786|177562.5|177586.5|177272.1|3415
1675904400000|2023-02-09 01:00:00|177685.5|177555.5|177672.7|177437.2|177915.8|177706.4|177598.7|177418.4|5021
1675908000000|2023-02-09 02:00:00|177652.5|177444.1|177417.7|177287.7|177723.7|177527.1|177327.1|177173.8|5608
1675911600000|2023-02-09 03:00:00|177411|177281|177365.3|177163|177567.9|177403.9|177192.2|177062.2|4152
1675915200000|2023-02-09 04:00:00|177365.1|177163.3|177294.9|177164.9|177481.2|177310|177275.1|177034.5|3873
1675918800000|2023-02-09 05:00:00|177293.3|177163.3|177278.6|177148.6|177437.1|177219.4|177213.8|177069|5389
1675922400000|2023-02-09 06:00:00|177273.2|177143.2|177216.4|177086.4|177300|177163.8|176735.7|176605.7|5867
1675926000000|2023-02-09 07:00:00|177228.2|177098.2|177329.7|177199.7|177684.7|177554.7|176997.5|176897.1|5804
1675929600000|2023-02-09 08:00:00|177318.1|177228.1|177098.8|177008.8|177567.9|177477.9|176685.5|176585.8|6472
1675933200000|2023-02-09 09:00:00|177099|177009|177015.9|176925.9|177435.5|177345.5|176890.6|176800.6|6331
1675936800000|2023-02-09 10:00:00|177010.9|176920.9|176645.8|176515.8|177214.8|177124.8|176606.1|176501.7|5781
1675940400000|2023-02-09 11:00:00|176644.8|176514.8|176907|176817|176942.7|176852.7|176599.5|176509.5|5625
1675944000000|2023-02-09 12:00:00|176905.1|176815.1|176525.3|176435.3|176939.1|176849.1|176463.2|176373.2|4943
1675947600000|2023-02-09 13:00:00|176524.7|176434.7|176095.2|176005.2|176717.5|176627.5|175945.5|175855.5|7446
1675951200000|2023-02-09 14:00:00|176093.3|176003.3|176640.5|176550.5|176699.4|176575.6|175981.6|175891.6|7654
1675954800000|2023-02-09 15:00:00|176638.4|176548.4|177149.3|177059.3|177224.5|177134.5|176443.8|176353.8|7549
1675958400000|2023-02-09 16:00:00|177156|177066|177130.6|177040.6|177611.6|177521.6|177088.2|176988.9|5885
1675962000000|2023-02-09 17:00:00|177138.7|177048.7|177447.6|177357.6|177715.1|177609.8|177134.6|177044.6|5336
1675965600000|2023-02-09 18:00:00|177442.2|177352.2|177593.2|177503.2|177702.6|177572.6|177335|177205|5674
1675969200000|2023-02-09 19:00:00|177592.5|177502.5|177962.1|177872.1|177989.7|177892.1|177332.5|177242.5|6764
1675972800000|2023-02-09 20:00:00|177972.9|177882.9|177914.8|177824.8|178184|178094|177768|177638|4975
1675976400000|2023-02-09 21:00:00|177916.1|177826.1|177712.2|177370.2|177949.3|177827.3|177671.5|177333.8|3279
1675980000000|2023-02-09 22:00:00|177783.2|177441.2|177638.6|177296.6|177972.1|177630.1|177474.2|177132.2|1668
1675983600000|2023-02-09 23:00:00|177787.7|177445.7|177759.3|177417.3|177932.3|177590.3|177603.5|177261.5|2112
1675987200000|2023-02-10 00:00:00|177759.5|177417.5|177882.3|177545|178122.2|177953.6|177689|177347|6550
1675990800000|2023-02-10 01:00:00|177881.3|177561|177837.8|177707.8|178007.2|177828.4|177767.3|177515.1|6674
1675994400000|2023-02-10 02:00:00|177837.7|177707.7|177892.4|177762.4|177999.3|177847.7|177748.4|177576.4|3804
1675998000000|2023-02-10 03:00:00|177892.8|177762.8|178087.1|177957.1|178152.7|178026|177892.8|177724.5|4536
1676001600000|2023-02-10 04:00:00|178087.5|177957.5|178209.1|178079.1|178238.2|178108.2|178046.7|177895.8|4690
1676005200000|2023-02-10 05:00:00|178206.4|178076.4|177997.7|177867.7|178212.6|178082.6|177928.6|177804.9|6140
1676008800000|2023-02-10 06:00:00|178000|177870|177592.1|177462.1|178011|177881|177360.9|177123.4|4527
1676012400000|2023-02-10 07:00:00|177551.8|177421.8|177297.7|177207.7|177671.4|177541.4|177110|177020|8452
1676016000000|2023-02-10 08:00:00|177299.2|177209.2|177775|177645|178106.4|178016.4|177202.5|177090.6|7852
1676019600000|2023-02-10 09:00:00|177753.9|177663.9|178066.6|177976.6|178152.3|178062.3|177656.5|177566.5|7954
1676023200000|2023-02-10 10:00:00|178066.2|177976.2|178444.1|178354.1|178722.4|178609.8|178056.4|177966.4|7079
1676026800000|2023-02-10 11:00:00|178446.4|178356.4|178971.9|178881.9|179126.3|179036.3|178424.3|178334.3|7230
1676030400000|2023-02-10 12:00:00|178969.8|178879.8|178952.6|178862.6|178983.3|178893.3|178576.6|178486.6|6960
1676034000000|2023-02-10 13:00:00|178952.7|178862.7|178497.2|178407.2|178952.7|178862.7|178256.6|178166.6|7300
1676037600000|2023-02-10 14:00:00|178493.2|178403.2|178934.3|178722.1|178942.4|178818|178323.7|178233.7|6807
1676041200000|2023-02-10 15:00:00|178898.1|178768.1|179352.3|179262.3|179614.6|179524.6|178656.9|178566.9|7642
1676044800000|2023-02-10 16:00:00|179352.7|179262.7|179429.1|179339.1|179492|179402|179112.6|179022.6|7129
1676048400000|2023-02-10 17:00:00|179431|179341|178937.7|178807.7|179451.8|179361.8|178783.3|178653.3|6762
1676052000000|2023-02-10 18:00:00|178929.1|178799.1|179100.9|179010.9|179105|179015|178841.8|178725.8|5751
1676055600000|2023-02-10 19:00:00|179103.7|179013.7|179087.1|178997.1|179211.9|179113.7|178987.1|178857.1|5399
1676059200000|2023-02-10 20:00:00|179069.2|178979.2|179038.3|178908.3|179151.1|179021.1|178842.3|178730.8|5809
1676062800000|2023-02-10 21:00:00|179024.9|178894.9|179032|178902|179181|178964.2|178915.8|178584.3|2875
1676235600000|2023-02-12 21:00:00|179442.1|179045.1|179620.9|179223.9|179661.5|179264.5|179442.1|179045.1|25
1676239200000|2023-02-12 22:00:00|179442.1|179045.1|179303.8|178961.8|179690.4|179343.2|179303.8|178961.8|602
1676242800000|2023-02-12 23:00:00|179328.9|178986.9|179378|179036|179504.9|179162.9|179296.9|178954.9|2169
1676246400000|2023-02-13 00:00:00|179378.1|179036.1|179230.7|179100.7|179779|179437|179221.8|179004.8|3121
1676250000000|2023-02-13 01:00:00|179275.9|179071.3|179295.4|179165.4|179688.9|179507.9|179213.1|179055.4|6369
1676253600000|2023-02-13 02:00:00|179298.5|179168.5|179425.3|179295.3|179595.5|179465.5|179265.5|179125.8|5256
1676257200000|2023-02-13 03:00:00|179425.2|179295.2|179670.2|179463.1|179671.8|179501.6|179422.7|179269.9|4283
1676260800000|2023-02-13 04:00:00|179662.6|179458.3|179659|179529|179688|179530.1|179592.7|179434.1|3559
1676264400000|2023-02-13 05:00:00|179658.9|179528.9|179372.4|179242.4|179713.6|179583.6|179329.1|179168|5539
1676268000000|2023-02-13 06:00:00|179370.8|179240.8|179185.8|179055.8|179417.4|179287.4|179130.5|179000.5|5711
1676271600000|2023-02-13 07:00:00|179162.8|179072.8|179098.2|179008.2|179236.5|179146.5|178878.5|178775.2|5986
1676275200000|2023-02-13 08:00:00|179099.8|179009.8|180231.4|180141.4|180348.4|180258.4|179075|178985|6391
1676278800000|2023-02-13 09:00:00|180238.6|180148.6|180194.1|180104.1|180927.3|180837.3|179880.5|179790.5|5770
1676282400000|2023-02-13 10:00:00|180196.5|180106.5|179689.4|179599.4|180291.8|180201.8|179639.9|179549.9|4215
1676286000000|2023-02-13 11:00:00|179687.7|179597.7|180034.9|179944.9|180106.3|180016.3|179621|179531|4309
1676289600000|2023-02-13 12:00:00|180033|179943|179526.5|179436.5|180069.5|179979.5|179514|179424|5377
1676293200000|2023-02-13 13:00:00|179527.1|179437.1|179702.8|179612.8|179930.6|179840.6|179342.6|179252.6|7306
1676296800000|2023-02-13 14:00:00|179701.4|179611.4|178592.4|178502.4|179731.3|179641.3|178524|178434|7891
1676300400000|2023-02-13 15:00:00|178587.9|178497.9|178473.9|178383.9|178821.5|178731.5|178298|178208|6707
1676304000000|2023-02-13 16:00:00|178473.6|178383.6|178656.6|178566.6|178736.9|178626.5|178362.6|178272.6|5914
1676307600000|2023-02-13 17:00:00|178660|178570|178536.2|178446.2|178723.8|178633.8|178476.6|178386.6|4635
1676311200000|2023-02-13 18:00:00|178531.5|178441.5|178493.7|178403.7|178740|178650|178482.2|178357.8|4804
1676314800000|2023-02-13 19:00:00|178494.3|178404.3|178715.7|178625.7|178767.1|178643.9|178483.6|178370.2|4462
1676318400000|2023-02-13 20:00:00|178721.3|178631.3|178670.2|178580.2|178780.1|178659.7|178549.5|178429.7|3137
1676322000000|2023-02-13 21:00:00|178667.8|178577.8|178697.2|178439.7|178722.7|178584.7|178494.9|178390.2|2217
1676325600000|2023-02-13 22:00:00|178762.4|178425.2|178789.8|178447.8|178867.4|178525.4|178751.1|178409.1|633
1676329200000|2023-02-13 23:00:00|178790.2|178448.2|178717|178375|178896|178554|178683.8|178362.1|1362
1676332800000|2023-02-14 00:00:00|178717.1|178375.1|178696.5|178566.5|178761.2|178602.2|178599.4|178375.1|4706
1676336400000|2023-02-14 01:00:00|178696.4|178566.4|178858.9|178728.9|178873|178758.4|178580.9|178452.6|5773
1676340000000|2023-02-14 02:00:00|178858.7|178728.7|178788.5|178658.5|178903.2|178791.4|178740.9|178610.9|4983
1676343600000|2023-02-14 03:00:00|178786.8|178656.8|178745.1|178615.1|178812.2|178682.2|178650.5|178542|4084
1676347200000|2023-02-14 04:00:00|178744.9|178614.9|178472.9|178342.9|178752.1|178622.1|178453.1|178287.3|4543
1676350800000|2023-02-14 05:00:00|178473.1|178343.1|178581.5|178451.5|178732|178602|178463.3|178333.3|3719
1676354400000|2023-02-14 06:00:00|178582.3|178452.3|178594.7|178464.7|178823.6|178693.6|178471.9|178341.9|5722
1676358000000|2023-02-14 07:00:00|178607.1|178477.1|178481.9|178391.9|178725.6|178620.3|178182.9|178077.7|6877
1676361600000|2023-02-14 08:00:00|178482|178392|178415.4|178325.4|178736.3|178646.3|178219|178129|6665
1676365200000|2023-02-14 09:00:00|178414.2|178324.2|178387.4|178297.4|178707.8|178617.8|178289.7|178199.7|5849
1676368800000|2023-02-14 10:00:00|178391.7|178301.7|178463.5|178373.5|178720.5|178630.5|178380.9|178290.9|5738
1676372400000|2023-02-14 11:00:00|178463.2|178373.2|178557.2|178467.2|178603.9|178495.4|178349.3|178259.3|6107
1676376000000|2023-02-14 12:00:00|178557|178467|178074.9|177984.9|178606.8|178505.3|177958.7|177868.7|7452
1676379600000|2023-02-14 13:00:00|178076|177986|177200.3|177110.3|178918.6|178576.6|176471.2|176355.2|8379
1676383200000|2023-02-14 14:00:00|177199.4|177109.4|178395.3|178305.3|179326.6|179210.9|176982.8|176892.8|12218
1676386800000|2023-02-14 15:00:00|178412.1|178282.1|179326.3|179236.3|179597.3|179507.3|177776.5|177686.5|10814
1676390400000|2023-02-14 16:00:00|179325.7|179235.7|179204.4|179114.4|179477.7|179347.7|178874.9|178784.9|9841
1676394000000|2023-02-14 17:00:00|179203.4|179113.4|179222.5|179132.5|179386.3|179296.3|179095.3|179005.3|10011
1676397600000|2023-02-14 18:00:00|179220.4|179130.4|179155|179025|179291.4|179165.9|178978.3|178866.4|8635
1676401200000|2023-02-14 19:00:00|179154.6|179024.6|178880.6|178790.6|179316.7|179181.4|178877.4|178787.4|8702
1676404800000|2023-02-14 20:00:00|178905.2|178815.2|179098.9|178968.9|179193.7|179063.7|178902.5|178812.5|7622
1676408400000|2023-02-14 21:00:00|179101.5|178971.5|179128.7|178786.7|179259.6|179102|178998.5|178702.6|3100
1676412000000|2023-02-14 22:00:00|179157.9|178815.9|179121.8|178779.8|179258.2|178916.2|178942.6|178600.6|878
1676415600000|2023-02-14 23:00:00|179120.6|178778.6|179139.6|178797.6|179245.7|178903.7|179023.6|178681.6|1611
1676419200000|2023-02-15 00:00:00|179134.2|178792.2|179484.4|179221.3|179516.8|179238.2|179088.7|178746.7|2917
1676422800000|2023-02-15 01:00:00|179447.6|179211.9|179438.2|179203.6|179503|179326.5|179262|179045|5394
1676426400000|2023-02-15 02:00:00|179441|179199.5|179541.5|179308.4|179845.4|179632.6|179383.6|179161|6929
1676430000000|2023-02-15 03:00:00|179526.1|179308.5|179788.7|179544.6|179816.3|179626.7|179395.6|179163.6|4545
1676433600000|2023-02-15 04:00:00|179789.7|179544.3|179754|179541.1|179852.4|179644|179597.8|179380|3549
1676437200000|2023-02-15 05:00:00|179756.1|179542.4|179942.1|179812.1|179966.7|179813.8|179591.2|179399|5730
1676440800000|2023-02-15 06:00:00|179942.4|179812.4|180177.2|180047.2|180219|180097.7|179749.5|179619.5|7018
1676444400000|2023-02-15 07:00:00|180155.8|180065.8|180299.9|180083.7|180299.9|180169.9|179638.9|179548.9|7756
1676448000000|2023-02-15 08:00:00|180305.3|180080.9|180123.7|180033.7|180311.4|180175.1|179726.6|179636.6|8677
1676451600000|2023-02-15 09:00:00|180132.9|180042.9|180086.1|179996.1|180596.7|180506.7|179802.9|179712.9|7277
1676455200000|2023-02-15 10:00:00|180085.6|179995.6|179754.7|179624.7|180101.7|180011.7|179371.7|179281.7|6587
1676458800000|2023-02-15 11:00:00|179758.2|179628.2|179841.7|179711.7|179995.2|179905.2|179714.2|179624.2|5923
1676462400000|2023-02-15 12:00:00|179842|179712|179924.5|179834.5|179999.9|179909.9|179549.4|179459.4|5770
1676466000000|2023-02-15 13:00:00|179925.4|179835.4|180201.2|180111.2|180863.2|180723.9|179815.3|179725.3|10866
1676469600000|2023-02-15 14:00:00|180204.4|180114.4|180342.2|180212.2|180475.6|180385.6|179816.1|179726.1|10805
1676473200000|2023-02-15 15:00:00|180345|180215|180808.3|180718.3|180913.3|180823.3|180233.2|180114.7|11074
1676476800000|2023-02-15 16:00:00|180808.4|180718.4|180761.6|180671.6|180878.4|180788.4|180465.5|180375.5|6840
1676480400000|2023-02-15 17:00:00|180760.5|180670.5|180862.2|180772.2|181072.4|180982.4|180750.9|180660.9|5669
1676484000000|2023-02-15 18:00:00|180862.6|180772.6|180519.6|180429.6|180972|180882|180493.5|180403.5|5159
1676487600000|2023-02-15 19:00:00|180519.3|180429.3|180454.6|180364.6|180556.8|180442.9|180326.1|180236.1|5020
1676491200000|2023-02-15 20:00:00|180455.2|180365.2|180363|180233|180515.4|180425.4|180317.5|180222.7|3183
1676494800000|2023-02-15 21:00:00|180337.3|180247.3|180502.4|180160.4|180733.5|180391.5|180282.2|180121.8|3058
1676498400000|2023-02-15 22:00:00|180539|180197|180621.5|180279.5|180758.7|180416.7|180539|180197|1027
1676502000000|2023-02-15 23:00:00|180653.7|180311.7|180543.2|180201.2|180723.9|180381.9|180470.9|180128.9|1821
1676505600000|2023-02-16 00:00:00|180512.7|180170.7|180651.1|180309.1|180769.5|180427.5|180475.9|180133.9|3616
1676509200000|2023-02-16 01:00:00|180651|180309|180301.7|180171.7|180727|180385|180213.8|180049.8|4721
1676512800000|2023-02-16 02:00:00|180297.6|180167.6|179944.7|179814.7|180408.4|180231.5|179924.3|179742.1|5656
1676516400000|2023-02-16 03:00:00|179946.9|179816.9|180043.9|179913.9|180074.2|179938.7|179942.2|179776.7|7005
1676520000000|2023-02-16 04:00:00|180044|179914|180155.3|180025.3|180179.4|180045.3|180020.3|179890.3|3599
1676523600000|2023-02-16 05:00:00|180152.4|180022.4|180073|179943|180467|180301.7|179983.1|179853.1|5441
1676527200000|2023-02-16 06:00:00|180070.5|179940.5|180142.4|180052.4|180374.2|180256|179905.3|179775.3|6218
1676530800000|2023-02-16 07:00:00|180183.1|180093.1|180121.8|180031.8|180398|180308|180006.7|179916.7|8755
1676534400000|2023-02-16 08:00:00|180123.6|180033.6|180335.8|180245.8|180357.9|180267.9|179767.1|179677.1|7984
1676538000000|2023-02-16 09:00:00|180335.7|180245.7|180497.2|180407.2|180754|180664|180223|180133|8512
1676541600000|2023-02-16 10:00:00|180498.1|180408.1|180749.7|180659.7|180790.4|180700.4|180325.4|180235.4|7910
1676545200000|2023-02-16 11:00:00|180747.8|180657.8|181175.5|181085.5|181348.6|181258.6|180685.2|180595.2|7534
1676548800000|2023-02-16 12:00:00|181172.9|181082.9|181427.3|181337.3|181881|181791|181130.8|181040.8|8393
1676552400000|2023-02-16 13:00:00|181428.1|181338.1|181961.8|181871.8|182224.9|182132.2|181197.5|181053.8|9794
1676556000000|2023-02-16 14:00:00|181965.9|181875.9|182135.2|182045.2|182238.3|182148.3|181640.4|181550.4|9595
1676559600000|2023-02-16 15:00:00|182136.7|182046.7|181677.7|181587.7|182318.7|182228.7|181276.8|181186.8|9436
1676563200000|2023-02-16 16:00:00|181677.6|181587.6|181475.6|181385.6|181797.6|181707.6|181383.1|181293.1|7818
1676566800000|2023-02-16 17:00:00|181475.8|181385.8|181357.7|181267.7|181713.6|181623.6|181245.5|181136.7|7797
1676570400000|2023-02-16 18:00:00|181357.5|181267.5|181234.9|181144.9|181458.2|181368.2|181212|181101|7524
1676574000000|2023-02-16 19:00:00|181236.2|181146.2|181400.8|181270.8|181478.1|181348.1|181195.4|181081.5|6533
1676577600000|2023-02-16 20:00:00|181393.3|181263.3|181697.3|181567.3|181834.5|181704.5|181380.4|181218|8189
1676581200000|2023-02-16 21:00:00|181682.1|181552.1|181841.1|181499.1|181887.4|181757.4|181647.1|181451.2|4403
1676584800000|2023-02-16 22:00:00|181894.6|181552.6|181672.5|181330.5|181962.4|181620.4|181534.8|181192.8|1087
1676588400000|2023-02-16 23:00:00|181672.8|181330.8|181751|181409|181813|181471|181614.4|181272.4|1989
1676592000000|2023-02-17 00:00:00|181750.9|181408.9|181976.4|181846.4|182039.7|181864.4|181747.7|181405.7|3215
1676595600000|2023-02-17 01:00:00|181967.6|181837.6|182114.7|181984.7|182305.5|182175.5|181784|181639.8|7851
1676599200000|2023-02-17 02:00:00|182115.1|181985.1|182102.5|181972.5|182289.3|182112.4|182056.6|181871.8|5030
1676602800000|2023-02-17 03:00:00|182103.2|181973.2|182153.5|182023.5|182231.2|182085.8|181994.7|181817.6|6361
1676606400000|2023-02-17 04:00:00|182153.4|182023.4|182210.5|182080.5|182340.1|182210.1|182002.7|181849.9|5572
1676610000000|2023-02-17 05:00:00|182207.5|182077.5|182274.1|182144.1|182340|182224.1|182158.3|181998.7|5268
1676613600000|2023-02-17 06:00:00|182273.9|182143.9|182449|182319|182577.5|182447.5|182227.6|182097.6|5678
1676617200000|2023-02-17 07:00:00|182448.9|182318.9|182092.1|182002.1|182545|182455|181795.4|181687.1|6407
1676620800000|2023-02-17 08:00:00|182098.7|181968.7|182820|182730|182977|182887|182086.6|181968.7|8189
1676624400000|2023-02-17 09:00:00|182820.8|182730.8|182680.1|182550.1|182994.1|182904.1|182375.4|182285.4|7840
1676628000000|2023-02-17 10:00:00|182680.3|182550.3|182623.2|182533.2|182681.5|182585.1|182386.3|182296.3|7279
1676631600000|2023-02-17 11:00:00|182622.3|182532.3|182326.1|182236.1|182862|182772|182321.3|182231.3|6832
1676635200000|2023-02-17 12:00:00|182326.3|182236.3|181656.3|181566.3|182326.4|182236.4|181608.7|181518.7|7166
1676638800000|2023-02-17 13:00:00|181658.4|181568.4|181288.1|181198.1|181658.4|181568.4|181184.6|181080.5|9584
1676642400000|2023-02-17 14:00:00|181301.1|181211.1|181146.5|181056.5|181361|181271|180401.9|180311.9|9521
1676646000000|2023-02-17 15:00:00|181144.9|181054.9|180545|180455|181150.1|181060.1|180118.9|180028.9|10664
1676649600000|2023-02-17 16:00:00|180555.1|180465.1|180412.9|180322.9|180870.9|180770.6|180367.8|180257.8|8612
1676653200000|2023-02-17 17:00:00|180413.2|180323.2|180725.6|180635.6|180758.8|180661.2|180024.6|179934.6|7036
1676656800000|2023-02-17 18:00:00|180724.1|180634.1|180645.7|180555.7|180736.6|180646.6|180505.6|180415.6|5821
1676660400000|2023-02-17 19:00:00|180645.4|180555.4|180454.6|180324.6|180715.1|180618.2|180304.6|180214.6|4168
1676664000000|2023-02-17 20:00:00|180453.5|180323.5|180473.5|180343.5|180713.4|180583.4|180371|180241|3316
1676667600000|2023-02-17 21:00:00|180476.6|180346.6|180497.2|180367.2|181028.8|180686.8|180278.5|180145.5|2691
1676840400000|2023-02-19 21:00:00|180572|180180|180948.5|180551.5|180948.5|180551.5|180572|180180|2
1676844000000|2023-02-19 22:00:00|180899|180502|180874|180527|180899|180527|180874|180502|2
1676847600000|2023-02-19 23:00:00|180905|180775|180965.6|180623.6|181020.5|180783|180661.9|180319.9|1797
1676851200000|2023-02-20 00:00:00|180965|180623|181195.9|180874.9|181246.1|181046.8|180731.2|180389.2|4037
1676854800000|2023-02-20 01:00:00|181175.1|180889.1|180941.4|180680.2|181228.7|181029.4|180704.9|180476.2|5152
1676858400000|2023-02-20 02:00:00|180930.3|180677.7|180699.4|180472.2|180966.2|180756.9|180601.2|180388.5|5178
1676862000000|2023-02-20 03:00:00|180697.6|180472.4|180666.5|180536.5|180766|180608|180648.2|180435.4|5350
1676865600000|2023-02-20 04:00:00|180663.1|180533.1|180619.2|180489.2|180700|180554.8|180338.3|180161|5233
1676869200000|2023-02-20 05:00:00|180619.1|180489.1|180455.2|180325.2|180726.5|180596.5|180373|180243|4750
1676872800000|2023-02-20 06:00:00|180460|180330|180522.5|180392.5|180662.4|180532.4|180383|180253|5692
1676876400000|2023-02-20 07:00:00|180521.3|180391.3|180270.9|180180.9|180690.1|180560.1|180205.1|180098.9|7828
1676880000000|2023-02-20 08:00:00|180273.6|180183.6|180326.7|180236.7|180706.1|180609.4|179976.8|179886.8|8781
1676883600000|2023-02-20 09:00:00|180325.9|180235.9|181379.3|181289.3|181452.1|181362.1|180287.4|180197.4|8206
1676887200000|2023-02-20 10:00:00|181376|181286|181015.6|180925.6|181456.5|181366.5|181007.2|180917.2|7143
1676890800000|2023-02-20 11:00:00|181017.7|180927.7|180911.8|180821.8|181267|181177|180735.4|180645.4|6900
1676894400000|2023-02-20 12:00:00|180908|180818|181360.4|181270.4|181421.6|181331.6|180908|180818|7278
1676898000000|2023-02-20 13:00:00|181359|181269|181292.2|181202.2|181470.4|181380.4|181050|180960|6455
1676901600000|2023-02-20 14:00:00|181292.5|181202.5|181433.9|181343.9|181580.5|181490.5|181156.8|181066.8|6010
1676905200000|2023-02-20 15:00:00|181433.2|181343.2|181228.5|181138.5|181441.4|181351.4|181226.2|181136.2|5084
1676908800000|2023-02-20 16:00:00|181230.6|181140.6|180943.5|180853.5|181275.6|181185.6|180925|180814.9|4172
1676912400000|2023-02-20 17:00:00|180942.9|180852.9|181023|180893|181030.2|180939|180926.3|180810.9|3581
1676916000000|2023-02-20 18:00:00|181023.2|180893.2|181050|180920|181081.4|180951.4|180925.3|180795.3|2514
1676919600000|2023-02-20 19:00:00|181049.9|180919.9|181053.3|180923.3|181082.1|180961.6|181015.7|180900|1528
1676923200000|2023-02-20 20:00:00|181063|180933|181019.1|180889.1|181079|180949|180902.7|180733.4|1751
1676926800000|2023-02-20 21:00:00|181017.4|180887.4|181007.5|180665.5|181070|180907.2|180852.9|180510.9|5009
1676930400000|2023-02-20 22:00:00|181058.6|180716.6|180910.1|180568.1|181075.2|180733.2|180855|180513|807
1676934000000|2023-02-20 23:00:00|180904.6|180562.6|181033|180786|181186.5|180844.5|180841.8|180537.9|1456
1676937600000|2023-02-21 00:00:00|181041.5|180757.4|180988.6|180858.6|181095.5|180901.7|180957.3|180719.9|2665
1676941200000|2023-02-21 01:00:00|180991.5|180861.5|181170.3|181040.3|181364.1|181234.1|180979.4|180838.4|5387
1676944800000|2023-02-21 02:00:00|181170.2|181040.2|181192.6|181062.6|181281.9|181151.9|180993|180761.2|4645
1676948400000|2023-02-21 03:00:00|181191.2|181061.2|181338.3|181208.3|181370.1|181240.1|181158.1|181000.4|5308
1676952000000|2023-02-21 04:00:00|181338.4|181208.4|181252.5|181122.5|181361.7|181231.7|181225.4|181095.4|3406
1676955600000|2023-02-21 05:00:00|181252.6|181122.6|181232.2|181102.2|181354.3|181224.3|181183.3|181049|4898
1676959200000|2023-02-21 06:00:00|181230.1|181100.1|181403.8|181273.8|181432.8|181302.8|181230.1|181100.1|5418
1676962800000|2023-02-21 07:00:00|181403.6|181273.6|181536.8|181446.8|181701.6|181590.6|181388.3|181265.6|5483
1676966400000|2023-02-21 08:00:00|181536.7|181446.7|182245.1|182155.1|182640.3|182550.3|181483.6|181393.6|8370
1676970000000|2023-02-21 09:00:00|182245.3|182155.3|182020.4|181890.4|182514.4|182424.4|181848.2|181758.2|7980
1676973600000|2023-02-21 10:00:00|182019.3|181889.3|182486.1|182396.1|182503.8|182413.8|181898.6|181808.6|7471
1676977200000|2023-02-21 11:00:00|182486.5|182396.5|182225.4|182135.4|182555.5|182465.5|182040.6|181950.6|6418
1676980800000|2023-02-21 12:00:00|182224.2|182134.2|182361.5|182271.5|182531.2|182441.2|182208.9|182118.9|6163
1676984400000|2023-02-21 13:00:00|182362.6|182272.6|182525.3|182435.3|182781.2|182691.2|182344.3|182254.3|8954
1676988000000|2023-02-21 14:00:00|182514.2|182424.2|183022|182750.2|183022|182882.1|182003.5|181899.2|9712
1676991600000|2023-02-21 15:00:00|183027.6|182759.7|182419.4|182329.4|183264.5|183174.5|182298.6|182191.1|10534
1676995200000|2023-02-21 16:00:00|182420.6|182330.6|182519.9|182429.9|182913.2|182814.8|182376.4|182286.4|7516
1676998800000|2023-02-21 17:00:00|182520.3|182430.3|182216|182126|182639.4|182549.4|182199.9|182109.9|6685
1677002400000|2023-02-21 18:00:00|182210.9|182120.9|183116.1|183026.1|183169|183079|182204.4|182114.4|7372
1677006000000|2023-02-21 19:00:00|183087.9|182997.9|182715.9|182625.9|183123|183006.4|182674.2|182573.1|5243
1677009600000|2023-02-21 20:00:00|182717.6|182627.6|182743.9|182653.9|182788|182680|182543.6|182413.6|3921
1677013200000|2023-02-21 21:00:00|182748.3|182658.3|182807.4|182465.4|182980.9|182692.9|182694|182402.5|1633
1677016800000|2023-02-21 22:00:00|182821.5|182479.5|182855|182513|182935.2|182593.2|182712.3|182370.3|503
1677020400000|2023-02-21 23:00:00|182827.6|182485.6|182744.7|182402.7|182994.5|182652.5|182701.5|182359.5|943
1677024000000|2023-02-22 00:00:00|182743.9|182401.9|182852.7|182510.7|183123.2|182781.2|182721.1|182379.1|6989
1677027600000|2023-02-22 01:00:00|182852.8|182510.8|182704.6|182574.6|182866.2|182610.6|182491.4|182167.2|7552
1677031200000|2023-02-22 02:00:00|182705.5|182575.5|182674.1|182457.4|182752.3|182582.2|182537.7|182357.6|6068
1677034800000|2023-02-22 03:00:00|182675.3|182449.2|182630.5|182500.5|182728.7|182569.5|182550.2|182384.8|4757
1677038400000|2023-02-22 04:00:00|182621.5|182491.5|182659.3|182529.3|182744|182556|182607.3|182411|3012
1677042000000|2023-02-22 05:00:00|182659.6|182529.6|182581.9|182451.9|182805.3|182675.3|182450.7|182270.8|3906
1677045600000|2023-02-22 06:00:00|182585.1|182455.1|182913.5|182783.5|182930|182800|182545.8|182415.8|3375
1677049200000|2023-02-22 07:00:00|182910.1|182780.1|182763.2|182673.2|182913|182791.4|182587.5|182494.9|7959
1677052800000|2023-02-22 08:00:00|182763.1|182673.1|183578.8|183448.8|183899|183809|182753.6|182663.6|8336
1677056400000|2023-02-22 09:00:00|183574.9|183444.9|183092.7|183002.7|183676.7|183586.7|182823.6|182733.6|9734
1677060000000|2023-02-22 10:00:00|183097.6|183007.6|183000|182910|183289.1|183199.1|182963.3|182873.3|7924
1677063600000|2023-02-22 11:00:00|183000.2|182910.2|182749.8|182619.8|183015.9|182925.9|182616.5|182511.5|7767
1677067200000|2023-02-22 12:00:00|182748.8|182618.8|182064.7|181974.7|182766.1|182645.6|181293.7|181192.5|9245
1677070800000|2023-02-22 13:00:00|182074.8|181984.8|181955.9|181865.9|182637.8|182532.2|181836.8|181746.8|6771
1677074400000|2023-02-22 14:00:00|181954.1|181864.1|181435.7|181345.7|182300.3|182210.3|181216.9|181126.9|8007
1677078000000|2023-02-22 15:00:00|181445.7|181355.7|181769.3|181679.3|182093.5|181963.9|181432|181342|8395
1677081600000|2023-02-22 16:00:00|181760.5|181670.5|182143.8|182053.8|182299.6|182169.6|181623.7|181533.7|7703
1677085200000|2023-02-22 17:00:00|182134.7|182044.7|181990.7|181860.7|182183.2|182071|181775.4|181648.7|9294
1677088800000|2023-02-22 18:00:00|181991.6|181861.6|182187|181845|182240.9|182066.2|181896.2|181784.2|6667
1677092400000|2023-02-22 19:00:00|182207.6|181865.6|182555.5|182425.5|182560.8|182430.8|181949.7|181734.7|10792
1677096000000|2023-02-22 20:00:00|182545.4|182415.4|182587.6|182342.2|183075.7|182733.7|182218.7|181876.7|7014
1677099600000|2023-02-22 21:00:00|182591.4|182346.9|182616.8|182274.8|182665.8|182488.9|182433.4|182159|2181
1677103200000|2023-02-22 22:00:00|182621|182279|182645.7|182303.7|182716.1|182374.1|182581.3|182239.3|584
1677106800000|2023-02-22 23:00:00|182630.9|182288.9|182539|182197|182646.5|182304.5|182323.3|181981.3|2395
1677110400000|2023-02-23 00:00:00|182516.4|182174.4|182453.8|182111.8|182638.3|182296.3|182428.9|182086.9|3331
1677114000000|2023-02-23 01:00:00|182453.4|182111.4|182307.5|182084.1|182550.8|182329.1|182205.5|181910.2|5565
1677117600000|2023-02-23 02:00:00|182307.6|182086|182089|181820.8|182478|182253.5|182021.5|181790.9|5800
1677121200000|2023-02-23 03:00:00|182098|181821|182136.7|181915.8|182184.8|181988.1|181943.4|181739.7|5373
1677124800000|2023-02-23 04:00:00|182149.6|181915.7|182136.6|182006.6|182179.9|182040.2|182051|181854|3868
1677128400000|2023-02-23 05:00:00|182118.7|181988.7|182340|182210|182501.5|182324.1|182037.2|181907.2|4488
1677132000000|2023-02-23 06:00:00|182340.2|182210.2|182593.1|182463.1|182632.6|182502.6|182272.4|182142.4|4982
1677135600000|2023-02-23 07:00:00|182604.6|182474.6|183157.8|183067.8|183247.7|183157.7|182581.6|182472.3|5441
1677139200000|2023-02-23 08:00:00|183157.5|183067.5|183441.1|183351.1|183628.3|183538.3|183005.1|182915.1|6963
1677142800000|2023-02-23 09:00:00|183441.5|183351.5|183281.5|183191.5|183773.7|183683.7|183259.1|183157.4|7120
1677146400000|2023-02-23 10:00:00|183281.3|183191.3|183493.4|183363.4|183542.2|183452.2|183183.8|183093.8|5873
1677150000000|2023-02-23 11:00:00|183488|183358|183499.6|183409.6|183625.1|183535.1|183350.1|183248|5305
1677153600000|2023-02-23 12:00:00|183499.5|183409.5|182914.8|182824.8|183545.4|183455.4|182794|182704|5982
1677157200000|2023-02-23 13:00:00|182916|182826|182838.5|182748.5|183644.9|183406.7|182683.9|182593.9|9655
1677160800000|2023-02-23 14:00:00|182825.6|182735.6|182305.4|182215.4|183018.5|182909.1|182043|181953|10115
1677164400000|2023-02-23 15:00:00|182305.5|182215.5|182551.4|182421.4|182822.1|182732.1|182043|181953|9995
1677168000000|2023-02-23 16:00:00|182551|182421|182721.8|182631.8|182787.2|182673.7|182420.1|182318.7|7865
1677171600000|2023-02-23 17:00:00|182740.6|182610.6|182576.9|182446.9|182783.8|182664.6|182495.3|182388.8|6292
1677175200000|2023-02-23 18:00:00|182576.7|182446.7|182443.1|182353.1|182697.6|182567.6|182390.6|182300.6|5893
1677178800000|2023-02-23 19:00:00|182449.3|182359.3|182041.8|181951.8|182517|182427|181973.2|181883.2|5136
1677182400000|2023-02-23 20:00:00|182035.6|181945.6|182237.8|182147.8|182298.3|182187.9|181984.4|181894.4|3964
1677186000000|2023-02-23 21:00:00|182241.9|182151.9|182322.1|181980.1|182472.1|182342.7|182208.8|181889.2|2092
1677189600000|2023-02-23 22:00:00|182310.2|181968.2|182346.1|182004.1|182567.9|182225.9|182285.2|181943.2|1057
1677193200000|2023-02-23 23:00:00|182344|182002|182389.6|182047.6|182514.1|182172.1|182300.9|181958.9|2831
1677196800000|2023-02-24 00:00:00|182419.1|182077.1|182360.3|182018.3|182544.7|182202.7|182305|181984.8|5283
1677200400000|2023-02-24 01:00:00|182359.5|182017.5|182290.3|182076.5|182482.8|182289|182105.2|181910.8|7260
1677204000000|2023-02-24 02:00:00|182290.8|182076.6|182401.6|182271.6|182471.2|182295.8|182157.4|181955.4|5655
1677207600000|2023-02-24 03:00:00|182402.5|182272.5|182252.6|182122.6|182432.9|182274.2|182095.6|181934.3|5002
1677211200000|2023-02-24 04:00:00|182252.2|182122.2|182215.7|182085.7|182517.2|182365.1|182194|182064|4584
1677214800000|2023-02-24 05:00:00|182224.1|182094.1|182158.5|182028.5|182395.3|182211.6|182122.2|181939.6|4392
1677218400000|2023-02-24 06:00:00|182155.1|182025.1|182315|182185|182413.5|182283.5|182055.8|181925.8|3675
1677222000000|2023-02-24 07:00:00|182316.3|182186.3|182760.3|182670.3|182763.8|182673.8|182312.6|182182.6|6635
1677225600000|2023-02-24 08:00:00|182759.3|182669.3|183521.1|183431.1|183569.6|183479.6|182736.9|182646.9|8679
1677229200000|2023-02-24 09:00:00|183520.2|183430.2|183433.1|183343.1|183976.4|183878.3|183217.7|183127.7|7663
1677232800000|2023-02-24 10:00:00|183433.2|183343.2|183396|183306|183603.6|183513.6|183250|183160|7229
1677236400000|2023-02-24 11:00:00|183396.7|183306.7|184180.1|184090.1|184471.8|184381.8|183392.2|183292.4|7108
1677240000000|2023-02-24 12:00:00|184181.5|184091.5|184480.1|184390.1|184493.4|184403.4|183916|183826|7469
1677243600000|2023-02-24 13:00:00|184484.2|184394.2|183881.8|183791.8|185025.8|184851.4|183713.1|183623.1|9179
1677247200000|2023-02-24 14:00:00|183875.1|183785.1|184324.5|183982.5|184875.6|184785.6|183870.3|183765|10419
1677250800000|2023-02-24 15:00:00|184321.6|183979.6|184408.6|184318.6|184489.9|184399.9|183873.1|183772.5|8418
1677254400000|2023-02-24 16:00:00|184408|184318|184210.9|184120.9|184512.7|184422.7|184152.1|184048.9|6417
1677258000000|2023-02-24 17:00:00|184214.1|184124.1|184279.1|184189.1|184343.5|184243.4|184062.5|183932.5|8117
1677261600000|2023-02-24 18:00:00|184278|184188|184430.1|184340.1|184444.8|184354.8|184166.7|184068.7|6207
1677265200000|2023-02-24 19:00:00|184429.4|184339.4|184350.1|184220.1|184467.3|184358.7|184315.3|184185.3|5192
1677268800000|2023-02-24 20:00:00|184349.7|184219.7|184298.7|184168.7|184373.2|184243.2|184142|184044|5172
1677272400000|2023-02-24 21:00:00|184299.4|184169.4|184291.7|184161.7|184489|184276.7|184235.5|183999|1585
1677445200000|2023-02-26 21:00:00|184586.9|184189.9|184420.6|184023.6|184586.9|184189.9|184387.5|183990.5|55
1677448800000|2023-02-26 22:00:00|184586.9|184189.9|184430.5|184088.5|184600.7|184231.2|183972.5|183575.5|637
1677452400000|2023-02-26 23:00:00|184355.3|184013.3|184399.5|184057.5|184594.2|184252.2|184258.6|183916.6|3303
1677456000000|2023-02-27 00:00:00|184406.4|184064.4|184259.1|184008.2|184545.4|184228|184134.9|183988.6|4375
1677459600000|2023-02-27 01:00:00|184257.5|184010.9|184084.7|183879|184266|184105.5|184040.7|183866.8|7041
1677463200000|2023-02-27 02:00:00|184103.5|183879.3|184272|184142|184311.6|184168.9|184062.9|183859.1|6158
1677466800000|2023-02-27 03:00:00|184272.6|184142.6|184521.6|184391.6|184593.8|184463.8|184252|184080.1|4268
1677470400000|2023-02-27 04:00:00|184523.5|184393.5|184476.9|184346.9|184612.9|184409.5|184402.3|184209|3917
1677474000000|2023-02-27 05:00:00|184477.4|184347.4|184658.7|184528.7|184681.7|184551.7|184392.9|184218|4571
1677477600000|2023-02-27 06:00:00|184666.8|184536.8|184804.6|184674.6|184916.7|184786.7|184345.2|184209.7|6264
1677481200000|2023-02-27 07:00:00|184788.2|184658.2|183983.1|183853.1|184805|184675|183889|183799|7668
1677484800000|2023-02-27 08:00:00|183977.5|183887.5|183966.3|183876.3|184229.4|184139.4|183406.7|183316.7|7479
1677488400000|2023-02-27 09:00:00|183973.5|183883.5|184339.9|184209.9|184340.2|184247.5|183818.2|183698.5|6952
1677492000000|2023-02-27 10:00:00|184339.7|184209.7|184304.9|184214.9|184917.1|184827.1|184150.2|184060.2|6039
1677495600000|2023-02-27 11:00:00|184305.1|184215.1|184160.7|184070.7|184331.5|184241.5|183971.4|183881.4|4536
1677499200000|2023-02-27 12:00:00|184161.6|184071.6|184413.1|184323.1|184469.3|184379.3|183885.1|183761.2|4717
1677502800000|2023-02-27 13:00:00|184417.2|184327.2|183919.2|183829.2|184580.5|184490.5|183612.4|183522.4|8593
1677506400000|2023-02-27 14:00:00|183927.9|183837.9|183937|183807|184379.9|184289.9|183841.8|183720.7|9236
1677510000000|2023-02-27 15:00:00|183904.8|183774.8|183991.2|183861.2|184460.9|184370.9|183705.5|183615.5|9635
1677513600000|2023-02-27 16:00:00|183990.9|183860.9|184329.3|184199.3|184469.9|184379.9|183803.4|183713.4|6239
1677517200000|2023-02-27 17:00:00|184324.9|184194.9|184140.4|184010.4|184534.5|184419|184135.8|184005.8|6235
1677520800000|2023-02-27 18:00:00|184139.9|184009.9|184167.7|184077.7|184252.2|184162.2|184107.3|184004|5684
1677524400000|2023-02-27 19:00:00|184165.2|184075.2|184301.7|184171.7|184310.8|184214.3|184132.1|184017.1|4983
1677528000000|2023-02-27 20:00:00|184303|184173|184214.5|184084.5|184348.5|184258.5|184102.1|184012.1|4009
1677531600000|2023-02-27 21:00:00|184215.2|184085.2|184290.9|183948.9|184316.9|184161.2|184106|183900.3|1322
1677535200000|2023-02-27 22:00:00|184324.6|183982.6|184325.5|183983.5|184360.8|184018.8|184292.4|183950.4|554
1677538800000|2023-02-27 23:00:00|184323.7|183981.7|184330.1|183988.1|184499|184157|184304.1|183962.1|1967
1677542400000|2023-02-28 00:00:00|184338.8|183996.8|184397.7|184067.5|184447.2|184105.2|184312.7|183996.8|2349
1677546000000|2023-02-28 01:00:00|184398.5|184069|184324.4|184194.4|184473|184251.9|184279.9|184054.8|4427
1677549600000|2023-02-28 02:00:00|184324.3|184194.3|184327.4|184127.2|184411.7|184281.7|184177.6|183988.8|4460
1677553200000|2023-02-28 03:00:00|184327.2|184127.1|184376.6|184175.4|184388.4|184227.2|184275.8|184110.5|2644
1677556800000|2023-02-28 04:00:00|184376.5|184175.6|184395.5|184265.5|184494.5|184345.5|184323.5|184152.6|3096
1677560400000|2023-02-28 05:00:00|184432.1|184230.9|184573.4|184443.4|184758.4|184628.4|184380.2|184205.6|3637
1677564000000|2023-02-28 06:00:00|184575.9|184445.9|184405.2|184181.4|184591.7|184461.7|184334.6|184179.2|3161
1677567600000|2023-02-28 07:00:00|184351.2|184221.2|184556.9|184466.9|184728.3|184638.3|184055.7|183925.7|7136
1677571200000|2023-02-28 08:00:00|184556.8|184466.8|184589|184499|185207.5|185117.5|184468.6|184377.1|8295
1677574800000|2023-02-28 09:00:00|184589.2|184499.2|184428.4|184338.4|184617.9|184527.9|184365.2|184271.6|8450
1677578400000|2023-02-28 10:00:00|184429.1|184339.1|184214.5|184124.5|184510.9|184420.9|184121.3|184031.3|7206
1677582000000|2023-02-28 11:00:00|184214.4|184124.4|184658.8|184427.8|184700.4|184610.4|184171.4|184081.4|6723
1677585600000|2023-02-28 12:00:00|184610.6|184480.6|184240.8|184150.8|184802.1|184694|184220.2|184130.2|6502
1677589200000|2023-02-28 13:00:00|184242.2|184152.2|183824.4|183734.4|184384.1|184294.1|183814.7|183724.7|7096
1677592800000|2023-02-28 14:00:00|183814.9|183724.9|183685.2|183555.2|184264.5|184174.5|183492.6|183402.6|7421
1677596400000|2023-02-28 15:00:00|183685.6|183555.6|183638.6|183548.6|183687.3|183557.3|182829.5|182739.5|9028
1677600000000|2023-02-28 16:00:00|183639.9|183549.9|183560.5|183470.5|183724.7|183634.7|183161.2|183071.2|7777
1677603600000|2023-02-28 17:00:00|183560.4|183470.4|183378.1|183288.1|183660.9|183570.9|183295.3|183205.3|8905
1677607200000|2023-02-28 18:00:00|183378.5|183288.5|183548.9|183458.9|183634.7|183544.7|183364.4|183274.4|7463
1677610800000|2023-02-28 19:00:00|183533.2|183443.2|183542.6|183452.6|183574|183484|183463.6|183373.6|7697
1677614400000|2023-02-28 20:00:00|183543.2|183453.2|183699.2|183609.2|183739.3|183649.3|183508.3|183378.3|5789
1677618000000|2023-02-28 21:00:00|183702.2|183612.2|183769|183427|183771.1|183650.1|183586.9|183408.4|2506
1677621600000|2023-02-28 22:00:00|183587.4|183245.4|183524.9|183182.9|183650.1|183308.1|183483.6|183141.6|638
1677625200000|2023-02-28 23:00:00|183510.7|183168.7|183494.1|183152.1|183580.2|183238.2|183479.7|183137.7|857
1677628800000|2023-03-01 00:00:00|183492.7|183150.7|183818.8|183688.8|183894.4|183711.3|183492.7|183150.7|3095
1677632400000|2023-03-01 01:00:00|183818.6|183688.6|183461.6|183237|183834.3|183704.3|183385.6|183197.2|4989
1677636000000|2023-03-01 02:00:00|183461.8|183237.1|183157.6|182926.7|183566.5|183328.3|183096.6|182879.8|3540
1677639600000|2023-03-01 03:00:00|183157.7|182926.8|182986|182856|183159.2|182965.4|182953|182810.4|3835
1677643200000|2023-03-01 04:00:00|182985.9|182855.9|182989.8|182859.8|183061.3|182888.6|182952.8|182813.1|3486
1677646800000|2023-03-01 05:00:00|182990|182860|183106.5|182976.5|183150|182978.9|182842.2|182712.2|4299
1677650400000|2023-03-01 06:00:00|183106.3|182976.3|182895.3|182765.3|183226.9|183085.9|182724.3|182594.3|5049
1677654000000|2023-03-01 07:00:00|182895.8|182765.8|181943.6|181853.6|182932.3|182802.3|181901.2|181811.2|7673
1677657600000|2023-03-01 08:00:00|181938.4|181848.4|181513|181383|182259.7|182169.7|181282.9|181192.9|8252
1677661200000|2023-03-01 09:00:00|181512|181382|181850.9|181760.9|181975.8|181885.8|181285.2|181195.2|6342
1677664800000|2023-03-01 10:00:00|181850.3|181760.3|181503|181413|181946.3|181856.3|181268.2|181178.2|7093
1677668400000|2023-03-01 11:00:00|181503.8|181413.8|181866|181776|181975.8|181885.8|181416.8|181326.8|6731
1677672000000|2023-03-01 12:00:00|181866.2|181776.2|181371.3|181281.3|182018|181888|181163.8|181073.8|6255
1677675600000|2023-03-01 13:00:00|181373.1|181283.1|181675.2|181585.2|181738.1|181648.1|181276.8|181186.8|8502
1677679200000|2023-03-01 14:00:00|181678.5|181588.5|181701.9|181392.5|181907.5|181817.5|181446.8|181356.8|9409
1677682800000|2023-03-01 15:00:00|181651|181392.7|181731.8|181641.8|182529.7|182439.7|181516.7|181392.7|10862
1677686400000|2023-03-01 16:00:00|181731.7|181641.7|181109.4|181019.4|181860.5|181770.5|181064.8|180974.8|8454
1677690000000|2023-03-01 17:00:00|181113.2|181023.2|181323.8|181193.8|181392.9|181262.9|180937.3|180847.3|8499
1677693600000|2023-03-01 18:00:00|181323.6|181193.6|181709.9|181619.9|181774.1|181651.2|181173.4|181043.4|5665
1677697200000|2023-03-01 19:00:00|181710|181620|181652|181562|181796|181700.9|181520.1|181416|3162
1677700800000|2023-03-01 20:00:00|181645.4|181555.4|181376.2|181286.2|181666.1|181576.1|181339.8|181249.8|2991
1677704400000|2023-03-01 21:00:00|181369.9|181279.9|181401.4|181059.4|181551.3|181421.3|181190.3|180979|2005
1677708000000|2023-03-01 22:00:00|181430.3|181088.3|181432.7|181090.7|181453.6|181111.6|181348.7|181006.7|97
1677711600000|2023-03-01 23:00:00|181427.7|181085.7|181368.7|181026.7|181427.7|181085.7|181313.8|180971.8|1786
1677715200000|2023-03-02 00:00:00|181393.9|181051.9|181706.2|181408.9|181715.9|181417|181267.5|180925.5|5611
1677718800000|2023-03-02 01:00:00|181706.5|181429.7|182026.7|181818.9|182205.3|182041.8|181597.4|181310|10030
1677722400000|2023-03-02 02:00:00|182024.6|181823.6|181852|181626.9|182043.1|181875.8|181723.6|181476.9|6929
1677726000000|2023-03-02 03:00:00|181860.1|181597.3|181988.3|181769.1|182010|181833.7|181713.2|181452|7160
1677729600000|2023-03-02 04:00:00|181988.4|181769|181975.6|181845.6|182059.9|181894.6|181868.3|181738.3|2864
1677733200000|2023-03-02 05:00:00|181975.9|181845.9|182050.6|181920.6|182268.7|182138.7|181970.1|181840.1|4945
1677736800000|2023-03-02 06:00:00|182051.2|181921.2|182249.7|182119.7|182272.2|182142.2|182025.9|181895.9|4121
1677740400000|2023-03-02 07:00:00|182251.4|182121.4|182495.2|182405.2|182638.8|182548.8|182062.9|181932.9|7447
1677744000000|2023-03-02 08:00:00|182496.3|182406.3|181637.4|181547.4|182539.9|182449.9|181402.3|181312.3|8592
1677747600000|2023-03-02 09:00:00|181636.5|181546.5|181332.5|181202.5|181734.1|181644.1|181205.2|181075.2|7815
1677751200000|2023-03-02 10:00:00|181331.5|181201.5|182123.4|182033.4|182147.8|182057.8|181330.5|181200.5|7849
1677754800000|2023-03-02 11:00:00|182123|182033|181971.9|181881.9|182162.1|182072.1|181792.8|181702.8|7150
1677758400000|2023-03-02 12:00:00|181973.6|181883.6|182445.2|182355.2|182510.7|182420.7|181673.2|181583.2|6671
1677762000000|2023-03-02 13:00:00|182445.3|182355.3|182475.7|182385.7|182653.7|182563.7|181939.4|181849.4|8262
1677765600000|2023-03-02 14:00:00|182479.1|182389.1|181900.1|181810.1|182535.6|182445.6|181720.6|181630.6|8661
1677769200000|2023-03-02 15:00:00|181901.2|181811.2|181716.8|181626.8|182242.5|182152.5|181574|181484|7231
1677772800000|2023-03-02 16:00:00|181713.3|181623.3|182206.4|182116.4|182256.4|182166.4|181577.9|181487.9|6812
1677776400000|2023-03-02 17:00:00|182208.4|182118.4|182190.5|182060.5|182424.1|182327.7|182177.1|182059.2|9042
1677780000000|2023-03-02 18:00:00|182188.8|182058.8|181899.7|181769.7|182345.9|182233.6|181858.7|181759.4|8333
1677783600000|2023-03-02 19:00:00|181914.1|181784.1|182086.6|181956.6|182086.7|181956.7|181773.5|181643.5|7580
1677787200000|2023-03-02 20:00:00|182085.4|181955.4|182181.7|182051.7|182222.7|182092.7|181888.2|181758.2|5835
1677790800000|2023-03-02 21:00:00|182179|182049|182214.8|181872.8|182298.8|182168.8|182091.2|181779.9|2463
1677794400000|2023-03-02 22:00:00|182200.6|181858.6|182097.8|181755.8|182200.6|181858.6|182097.5|181755.5|32
1677798000000|2023-03-02 23:00:00|182158.9|181816.9|182266.6|181924.6|182356.9|182014.9|182158.4|181816.4|3399
1677801600000|2023-03-03 00:00:00|182280.2|181938.2|181948.9|181697.7|182299.5|182016.4|181948.9|181675.3|3884
1677805200000|2023-03-03 01:00:00|181949|181708.5|182080.3|181865|182207.3|181941.7|181830.3|181678.9|8967
1677808800000|2023-03-03 02:00:00|182080.2|181865.3|182194.8|181958.4|182232.1|182058.2|181978.1|181746.9|6864
1677812400000|2023-03-03 03:00:00|182190.8|181954.1|182037.3|181907.3|182222.2|182023.1|182010.2|181828.5|4981
1677816000000|2023-03-03 04:00:00|182037.5|181907.5|181963.1|181833.1|182040.5|181910.5|181953.8|181807.1|3560
1677819600000|2023-03-03 05:00:00|181963|181833|181944.6|181814.6|182046|181893.1|181855.1|181725.1|5017
1677823200000|2023-03-03 06:00:00|181946.7|181816.7|181365.2|181235.2|181947.2|181817.2|181361.8|181231.8|4607
1677826800000|2023-03-03 07:00:00|181360.9|181230.9|181825.2|181735.2|181971.3|181881.3|181335.3|181205.3|5724
1677830400000|2023-03-03 08:00:00|181824.1|181734.1|181612.9|181522.9|181828.1|181738.1|181319.5|181229.5|6689
1677834000000|2023-03-03 09:00:00|181614.4|181524.4|181943.7|181853.7|181948.9|181858.9|181464.7|181374.7|6139
1677837600000|2023-03-03 10:00:00|181943.5|181853.5|181731.7|181641.7|182053.7|181963.7|181494.3|181404.3|5315
1677841200000|2023-03-03 11:00:00|181732.6|181642.6|181527|181437|181865.4|181775.4|181526|181436|5037
1677844800000|2023-03-03 12:00:00|181526.4|181436.4|181598.7|181508.7|181856|181766|181486|181396|5016
1677848400000|2023-03-03 13:00:00|181599.6|181509.6|181090.8|181000.8|181750.9|181660.9|180922.8|180832.8|8779
1677852000000|2023-03-03 14:00:00|181089.9|180999.9|181530.8|181188.8|181628.9|181538.9|180865.4|180775.4|10040
1677855600000|2023-03-03 15:00:00|181511.8|181169.8|181977.6|181887.6|182018.3|181928.3|181016.4|180926.4|10298
1677859200000|2023-03-03 16:00:00|181987|181897|181672.3|181582.3|182261.8|182171.8|181594.2|181504.2|7106
1677862800000|2023-03-03 17:00:00|181677|181587|181653.7|181563.7|181755.9|181665.9|181569.2|181479.2|6104
1677866400000|2023-03-03 18:00:00|181651.9|181561.9|181682.9|181592.9|181710.2|181600|181507.7|181417.7|3707
1677870000000|2023-03-03 19:00:00|181682.4|181592.4|181424.1|181334.1|181729.5|181639.5|181383.8|181293.8|4567
1677873600000|2023-03-03 20:00:00|181424.2|181334.2|181386.5|181256.5|181512.4|181382.4|181319.4|181210.9|4450
1677877200000|2023-03-03 21:00:00|181384.4|181254.4|181573.8|181231.8|181594.9|181368.4|181384.4|181228.2|926
1678050000000|2023-03-05 21:00:00|181769.6|181372.6|181667.9|181270.9|181769.6|181372.6|181637.8|181240.8|15
1678053600000|2023-03-05 22:00:00|181615.7|181218.7|181669.1|181327.1|182213.8|181871.8|181519.5|181153|697
1678057200000|2023-03-05 23:00:00|181662.4|181320.4|181697|181355|181737.1|181395.1|181519.3|181177.3|2405
1678060800000|2023-03-06 00:00:00|181697.3|181355.3|181715.3|181454.8|181757.3|181468.9|181595|181296.7|2776
1678064400000|2023-03-06 01:00:00|181715.4|181453.3|181672.7|181542.7|181797.1|181586.7|181634|181378.3|4081
1678068000000|2023-03-06 02:00:00|181672.6|181542.6|181667.2|181390.1|181793.2|181663.2|181465.4|181264.7|4267
1678071600000|2023-03-06 03:00:00|181667.4|181390.4|181660.4|181427.5|181712.5|181495.6|181588.7|181330.9|5256
1678075200000|2023-03-06 04:00:00|181657.6|181425.8|181705.5|181575.5|181743.4|181575.5|181606.1|181404|3622
1678078800000|2023-03-06 05:00:00|181710.2|181580.2|181656.5|181526.5|181764|181634|181569|181347.8|3223
1678082400000|2023-03-06 06:00:00|181653.1|181523.1|181503.8|181373.8|181965.7|181835.7|181502.5|181372.5|4159
1678086000000|2023-03-06 07:00:00|181503.9|181373.9|181553.7|181463.7|181772.2|181642.2|181378.3|181288.3|6587
1678089600000|2023-03-06 08:00:00|181552.1|181462.1|182019.4|181929.4|182089|181999|181502.3|181412.3|8308
1678093200000|2023-03-06 09:00:00|182019.6|181929.6|182403.1|182313.1|182470.2|182380.2|181928.2|181838.2|7863
1678096800000|2023-03-06 10:00:00|182402.4|182312.4|182529.1|182439.1|182571.2|182481.2|182223.9|182133.9|6433
1678100400000|2023-03-06 11:00:00|182529.2|182439.2|182298.5|182208.5|182545.4|182455.4|181979.6|181889.6|6720
1678104000000|2023-03-06 12:00:00|182302.5|182212.5|182188.6|182098.6|182630.5|182540.5|182175.4|182085.4|6999
1678107600000|2023-03-06 13:00:00|182188.7|182098.7|182283.9|182193.9|182339|182249|181935.8|181845.8|7035
1678111200000|2023-03-06 14:00:00|182286.3|182196.3|182452.7|182234.4|182575|182485|182189.9|182099.9|7317
1678114800000|2023-03-06 15:00:00|182465.5|182242.3|182560.3|182470.3|182622.9|182532.9|182100.2|182010.2|6444
1678118400000|2023-03-06 16:00:00|182562.9|182472.9|182355.9|182265.9|182591.1|182501.1|182279.1|182189.1|5728
1678122000000|2023-03-06 17:00:00|182356.8|182266.8|182324.7|182234.7|182481.4|182391.4|182295.6|182205.6|5821
1678125600000|2023-03-06 18:00:00|182324.8|182234.8|182528.6|182398.6|182530.6|182400.6|182305.3|182215.3|5906
1678129200000|2023-03-06 19:00:00|182531.2|182401.2|182632.3|182502.3|182645.9|182522.9|182398|182268.8|4521
1678132800000|2023-03-06 20:00:00|182632.4|182502.4|182613.9|182523.9|182642.3|182529.4|182556.6|182426.6|2943
1678136400000|2023-03-06 21:00:00|182612.3|182522.3|182647.7|182305.7|182652.1|182530.4|182481.6|182278.8|1195
1678140000000|2023-03-06 22:00:00|182643.7|182301.7|182658.4|182316.4|182661.7|182319.7|182541.2|182199.2|541
1678143600000|2023-03-06 23:00:00|182658.6|182316.6|182559.3|182217.3|182658.6|182316.6|182530|182188|847
1678147200000|2023-03-07 00:00:00|182559.9|182217.9|182552.4|182422.4|182609|182461.2|182508|182166|3049
1678150800000|2023-03-07 01:00:00|182552.5|182422.5|182489.2|182359.2|182595|182465|182424|182253.9|6898
1678154400000|2023-03-07 02:00:00|182489.1|182359.1|182333.2|182114.9|182490|182360|182230.9|182075.7|4842
1678158000000|2023-03-07 03:00:00|182333|182114.7|182384.9|182254.9|182582.5|182362.5|182279.5|182064.9|5117
1678161600000|2023-03-07 04:00:00|182384.7|182254.7|182517.1|182312.7|182542.4|182370.2|182355.6|182161.8|2874
1678165200000|2023-03-07 05:00:00|182516.9|182312.5|182582.2|182364.3|182596.6|182390.5|182414|182234.3|2873
1678168800000|2023-03-07 06:00:00|182581.8|182364|182703.9|182573.9|182704.4|182574.4|182371.4|182241.4|3852
1678172400000|2023-03-07 07:00:00|182704.1|182574.1|182858.4|182768.4|182990.9|182900.9|182599.8|182509.8|5509
1678176000000|2023-03-07 08:00:00|182858.6|182768.6|182798|182708|183214.3|183124.3|182645.4|182555.4|7094
1678179600000|2023-03-07 09:00:00|182794|182704|183427.9|183337.9|183492.9|183402.9|182784|182694|7066
1678183200000|2023-03-07 10:00:00|183428.5|183338.5|183507.1|183417.1|183676.7|183586.7|183337.1|183247.1|5611
1678186800000|2023-03-07 11:00:00|183507.4|183417.4|183941.1|183851.1|183969.9|183879.9|183456|183366|5756
1678190400000|2023-03-07 12:00:00|183947.9|183857.9|183646.9|183556.9|184003.5|183913.5|183543.7|183453.7|5795
1678194000000|2023-03-07 13:00:00|183645.7|183555.7|184053.4|183963.4|184296.5|184206.5|183521.4|183431.4|8277
1678197600000|2023-03-07 14:00:00|184047.3|183957.3|184401.3|184121.7|184653.7|184563.7|183968.9|183878.9|9135
1678201200000|2023-03-07 15:00:00|184401.6|184144.4|185285|185195|185720.9|185586.4|184368.5|184138.3|12425
1678204800000|2023-03-07 16:00:00|185286.9|185196.9|185813.1|185723.1|185813.1|185723.1|184987.5|184897.5|9658
1678208400000|2023-03-07 17:00:00|185812.4|185722.4|185643.2|185553.2|185838.6|185748.6|185097.6|185005.9|9206
1678212000000|2023-03-07 18:00:00|185643.1|185553.1|186158.6|186068.6|186262.3|186172.3|185544.7|185454.7|7970
1678215600000|2023-03-07 19:00:00|186159.3|186069.3|186219.9|186129.9|186420.9|186330.9|186089.9|185999.9|4473
1678219200000|2023-03-07 20:00:00|186220.5|186130.5|185990.2|185900.2|186303.1|186213.1|185882.3|185792.3|5643
1678222800000|2023-03-07 21:00:00|185988.7|185898.7|185997.7|185655.7|186182.8|185959.3|185949.1|185655.7|2172
1678230000000|2023-03-07 23:00:00|186567.4|186225.4|186515.5|186173.5|186567.4|186225.4|186515.5|186173.5|3
1678233600000|2023-03-08 00:00:00|186459.7|186117.7|186103.6|185973.6|186823|186481|185987.8|185711.4|4504
1678237200000|2023-03-08 01:00:00|186103.8|185973.8|186072.8|185830.1|186184.7|185998.5|185779.3|185649.3|6667
1678240800000|2023-03-08 02:00:00|186072.7|185830.3|186509.6|186262.6|186543|186334.9|186001.5|185806.6|4682
1678244400000|2023-03-08 03:00:00|186507.1|186263.7|186559|186355.7|186595.8|186423.3|186415.3|186243.3|4666
1678248000000|2023-03-08 04:00:00|186560|186355.4|186256.3|186126.3|186568.6|186383.7|186255.3|186125.3|2139
1678251600000|2023-03-08 05:00:00|186254.3|186124.3|186201.8|186071.8|186301.2|186147.5|186119.5|185944.7|2811
1678255200000|2023-03-08 06:00:00|186201.3|186071.3|185905.4|185701|186220.7|186090.7|185863.3|185701|3990
1678258800000|2023-03-08 07:00:00|185859.5|185729.5|185927.7|185837.7|186088.5|185993.2|185685.3|185595.3|6408
1678262400000|2023-03-08 08:00:00|185928.9|185838.9|186782|186692|186950.4|186860.4|185761.9|185671.9|8223
1678266000000|2023-03-08 09:00:00|186780.9|186690.9|186242.6|186152.6|187235.2|187145.2|186242.6|186152.6|7334
1678269600000|2023-03-08 10:00:00|186242|186152|186045.7|185955.7|186416.7|186286.7|185923.4|185833.4|7141
1678273200000|2023-03-08 11:00:00|186045.1|185955.1|186326.8|186236.8|186346.5|186256.5|185869.3|185779.3|7089
1678276800000|2023-03-08 12:00:00|186327.9|186237.9|185870|185780|186328|186238|185863|185773|6728
1678280400000|2023-03-08 13:00:00|185868.9|185778.9|185601|185511|186021|185931|185432.9|185314.6|8248
1678284000000|2023-03-08 14:00:00|185605.7|185515.7|185163.2|185033.2|185855.5|185765.5|185081.9|184991.9|7897
1678287600000|2023-03-08 15:00:00|185167.7|185037.7|185453.7|185363.7|185923.4|185733.6|184801.1|184671.1|10404
1678291200000|2023-03-08 16:00:00|185452.9|185362.9|186013.1|185923.1|186027.7|185937.7|185233|185143|6743
1678294800000|2023-03-08 17:00:00|186011.4|185921.4|186010.2|185920.2|186083.4|185993.4|185771.5|185681.5|6606
1678298400000|2023-03-08 18:00:00|186013.3|185923.3|186143.6|186013.6|186215.4|186085.4|185988.4|185898.4|6339
1678302000000|2023-03-08 19:00:00|186144.7|186014.7|186188.8|186098.8|186241.2|186151.2|186061.2|185931.2|4506
1678305600000|2023-03-08 20:00:00|186188.9|186098.9|186123.8|185993.8|186316.1|186226.1|186008.3|185878.3|4364
1678309200000|2023-03-08 21:00:00|186122.7|185992.7|186212.2|185870.2|186291.1|186154|186052.4|185765.1|1899
1678312800000|2023-03-08 22:00:00|186201.3|185859.3|186167.9|185825.9|186345.1|186003.1|186126.2|185784.2|469
1678316400000|2023-03-08 23:00:00|186167.8|185825.8|185888.5|185546.5|186169.3|185827.3|185862.7|185520.7|1535
1678320000000|2023-03-09 00:00:00|185889.5|185547.5|186052.6|185922.6|186139|185935.1|185873.6|185531.6|2513
1678323600000|2023-03-09 01:00:00|186054.1|185924.1|186402.3|186272.3|186411.2|186281.2|186037.4|185871.5|3371
1678327200000|2023-03-09 02:00:00|186402.2|186272.2|186208.9|186078.9|186416|186286|186171.6|186041.6|4785
1678330800000|2023-03-09 03:00:00|186208.8|186078.8|186121|185991|186251.6|186091.7|186109.7|185958.5|2324
1678334400000|2023-03-09 04:00:00|186120.9|185990.9|186027.3|185897.3|186183|186022.4|186014.5|185884.5|2383
1678338000000|2023-03-09 05:00:00|186027.8|185897.8|185992.3|185862.3|186051.7|185921.7|185914.2|185784.2|1796
1678341600000|2023-03-09 06:00:00|185992.6|185862.6|185849.3|185719.3|185995.6|185879|185747.2|185617.2|2608
1678345200000|2023-03-09 07:00:00|185878.5|185748.5|185932.2|185842.2|186197.4|186107.4|185859.4|185748.5|4377
1678348800000|2023-03-09 08:00:00|185930.3|185840.3|185959.9|185869.9|186463.3|186373.3|185779.6|185689.6|6664
1678352400000|2023-03-09 09:00:00|185959.4|185869.4|185652.2|185562.2|186141.5|186051.5|185627.3|185537.3|5707
1678356000000|2023-03-09 10:00:00|185652.7|185562.7|185712.6|185622.6|185899.4|185809.4|185635.9|185545.9|6084
1678359600000|2023-03-09 11:00:00|185712.5|185622.5|185701|185611|185735.9|185645.9|185505.6|185415.6|5577
1678363200000|2023-03-09 12:00:00|185700.9|185610.9|186112.7|186022.7|186201.2|186111.2|185632.8|185542.8|5692
1678366800000|2023-03-09 13:00:00|186113|186023|186165.1|186075.1|186730.6|186640.6|186105.9|186013.8|8811
1678370400000|2023-03-09 14:00:00|186164.7|186074.7|185861.3|185771.3|186446.9|186356.9|185692.9|185602.9|8775
1678374000000|2023-03-09 15:00:00|185861.4|185771.4|185763.9|185673.9|185880.3|185790.3|185462.1|185372.1|8952
1678377600000|2023-03-09 16:00:00|185756.4|185666.4|185402.2|185312.2|185827.9|185737.9|185358.3|185268.3|7757
1678381200000|2023-03-09 17:00:00|185401.9|185311.9|184642.5|184552.5|185498.3|185408.3|184628.1|184538.1|6271
1678384800000|2023-03-09 18:00:00|184643.3|184553.3|184870.8|184780.8|185136.1|185029.8|184583|184493|7421
1678388400000|2023-03-09 19:00:00|184888|184798|185263.8|185173.8|185303.5|185213.5|184786.1|184696.1|4492
1678392000000|2023-03-09 20:00:00|185274.9|185184.9|185719.9|185589.9|185873.3|185783.3|185272.9|185182.9|7410
1678395600000|2023-03-09 21:00:00|185713.1|185583.1|185857|185515|185926.4|185713.9|185656.6|185405.1|2463
1678399200000|2023-03-09 22:00:00|185803.8|185461.8|185796.2|185454.2|185829.4|185487.4|185774.2|185432.2|53
1678402800000|2023-03-09 23:00:00|185749.2|185407.2|185731.7|185389.7|185792.9|185450.9|185679.3|185337.3|579
1678406400000|2023-03-10 00:00:00|185731.5|185389.5|185112.2|184813.2|185842.1|185500.1|185081.4|184760.1|3548
1678410000000|2023-03-10 01:00:00|185107.9|184813.3|185352.7|185131.2|185500.8|185325.8|184948.6|184776.9|8090
1678413600000|2023-03-10 02:00:00|185353|185132.3|185575.2|185333.7|185754.4|185482.2|185234.4|184959.8|9456
1678417200000|2023-03-10 03:00:00|185575.9|185334|185357.6|185154|185656.6|185434.3|185329.2|185146.8|6708
1678420800000|2023-03-10 04:00:00|185357.8|185154.1|185268.8|185138.8|185480.6|185295.8|185072.6|184908.6|6044
1678424400000|2023-03-10 05:00:00|185264.2|185134.2|185248.1|185118.1|185664|185473.2|185239.8|185084.5|5093
1678428000000|2023-03-10 06:00:00|185253.5|185123.5|185450.3|185320.3|185536.8|185443.2|185165.5|185035.5|4696
1678431600000|2023-03-10 07:00:00|185452.6|185322.6|185031.8|184941.8|185484.9|185354.9|184693.2|184563.2|7398
1678435200000|2023-03-10 08:00:00|185029.7|184939.7|184915.6|184825.6|185304.4|185214.4|184401.7|184311.7|7973
1678438800000|2023-03-10 09:00:00|184916.5|184826.5|184370.8|184280.8|184947.7|184857.7|184199.6|184109.6|8176
1678442400000|2023-03-10 10:00:00|184372.8|184282.8|183732.2|183642.2|184463.5|184373.5|183505.1|183415.1|7238
1678446000000|2023-03-10 11:00:00|183729.4|183639.4|183329.2|183239.2|183784.3|183694.3|183015.4|182925.4|6529
1678449600000|2023-03-10 12:00:00|183329.6|183239.6|183124|183034|183461.2|183371.2|182904.5|182814.5|8122
1678453200000|2023-03-10 13:00:00|183125.2|183035.2|183493.3|183363.3|184129.6|183787.6|182518.4|182388.4|10658
1678456800000|2023-03-10 14:00:00|183491.3|183361.3|182358.8|182228.8|183637.2|183507.2|182317|182187|11860
1678460400000|2023-03-10 15:00:00|182358.7|182228.7|182196.7|182066.7|182978.9|182848.9|181939.3|181809.3|10992
1678464000000|2023-03-10 16:00:00|182197.4|182067.4|182817.1|182687.1|182921.5|182791.5|182143|182013|8894
1678467600000|2023-03-10 17:00:00|182817.8|182687.8|182654.8|182524.8|182883.8|182753.8|182471.4|182341.4|8939
1678471200000|2023-03-10 18:00:00|182653.8|182523.8|183757.8|183594.2|183831.9|183694.5|182568.3|182438.3|9102
1678474800000|2023-03-10 19:00:00|183755|183591.3|183510.6|183338.5|183765.5|183627.3|183376.9|183240.8|7480
1678478400000|2023-03-10 20:00:00|183510.3|183341|183338.2|183208.2|183535.1|183366|183278.6|183097|4936
1678482000000|2023-03-10 21:00:00|183339|183209|183407.6|183065.6|183668.6|183326.6|183214.5|183017.3|2925
1678658400000|2023-03-12 22:00:00|183382|183046|183088|182746|183382|183046|182850|182508|172
1678662000000|2023-03-12 23:00:00|182950|182608|182771|182429|182950|182608|182368|182088|8003
1678665600000|2023-03-13 00:00:00|182771|182429|182696|182446|182958|182616|182387|182188|4912
1678669200000|2023-03-13 01:00:00|182696|182446|182972|182755|183210.2|182970.5|182662.2|182357.4|6634
1678672800000|2023-03-13 02:00:00|182981.1|182764.8|181891.3|181761.3|183004|182831.7|181825.9|181695.9|6017
1678676400000|2023-03-13 03:00:00|181890.4|181760.4|182020.7|181890.7|182099.9|181935.2|181821.7|181630.8|6696
1678680000000|2023-03-13 04:00:00|182019.9|181889.9|182103.1|181973.1|182165.3|182018.8|181907.2|181777.2|4633
1678683600000|2023-03-13 05:00:00|182101.3|181971.3|182274.2|182144.2|182333.6|182203.6|182019.4|181889.4|4519
1678687200000|2023-03-13 06:00:00|182274|182144|181895.6|181765.6|182348.6|182218.6|181715.2|181529.3|4697
1678690800000|2023-03-13 07:00:00|181898.7|181768.7|181310.7|181180.7|182194.3|182064.3|181273.6|181176.8|8291
1678694400000|2023-03-13 08:00:00|181311.1|181181.1|181401|181311|181558.6|181468.6|181003.2|180913.2|8522
1678698000000|2023-03-13 09:00:00|181401.8|181311.8|182167.3|182077.3|182180.1|182090.1|181330.7|181240.7|10106
1678701600000|2023-03-13 10:00:00|182167.7|182077.7|182282.5|182152.5|182632.9|182542.9|181778.9|181688.9|8893
1678705200000|2023-03-13 11:00:00|182281.8|182151.8|182029.1|181939.1|182413.6|182323.6|181725.1|181635.1|9782
1678708800000|2023-03-13 12:00:00|182039.5|181949.5|181696.4|181566.4|182346.3|182216.3|181369.2|181239.2|10014
1678712400000|2023-03-13 13:00:00|181694.2|181564.2|181862|181772|182196|181959.4|181275.3|181145.3|9780
1678716000000|2023-03-13 14:00:00|181860.2|181770.2|182266.4|182176.4|182506.7|182400.8|181618.1|181528.1|9168
1678719600000|2023-03-13 15:00:00|182268.4|182178.4|181914.7|181824.7|182451.3|182342.1|181800.9|181698.5|8197
1678723200000|2023-03-13 16:00:00|181910.5|181820.5|182062.7|181932.7|182248|182141|181863.9|181773.9|9055
1678726800000|2023-03-13 17:00:00|182079.6|181949.6|182048.7|181918.7|182219.5|182089.5|181613.7|181436|8248
1678730400000|2023-03-13 18:00:00|182048.6|181918.6|182127.8|181997.8|182288.6|182195.4|181968.6|181878.6|7240
1678734000000|2023-03-13 19:00:00|182133.3|182003.3|182123.5|181993.5|182424.8|182317.5|181989.5|181859.5|5973
1678737600000|2023-03-13 20:00:00|182125.8|181995.8|182187|181845|182358|182170.9|182014|181672|2419
1678741200000|2023-03-13 21:00:00|182233.5|181891.5|182176.8|181834.8|182343.9|182001.9|182161|181819|831
1678744800000|2023-03-13 22:00:00|182323.4|181981.4|182334|181992|182391.1|182049.1|182169.8|181827.8|1205
1678748400000|2023-03-13 23:00:00|182319|181977|182382|182040|182399|182057|182187|181867|1852
1678752000000|2023-03-14 00:00:00|182390.9|182048.9|182050.3|181920.3|182522.6|182267|181851.4|181721.4|4089
1678755600000|2023-03-14 01:00:00|182053.9|181923.9|182289.4|181974.3|182351.3|182166.9|181939.1|181667.6|6517
1678759200000|2023-03-14 02:00:00|182289.9|181978.1|182464.3|182215.8|182476.7|182240.1|182218|181933|5263
1678762800000|2023-03-14 03:00:00|182461.4|182210.3|182430.2|182184.7|182500.8|182342.8|182333|182095.1|6448
1678766400000|2023-03-14 04:00:00|182429.4|182184.3|182566.9|182436.9|182702.9|182524.6|182280.7|182050.1|6374
1678770000000|2023-03-14 05:00:00|182568.4|182438.4|182437.1|182197.2|182650.8|182459.4|182382.8|182130.1|3674
1678773600000|2023-03-14 06:00:00|182440.4|182197.5|182056.5|181874.7|182442.7|182267.6|182021.4|181817.9|8543
1678777200000|2023-03-14 07:00:00|182054.6|181873.8|182617.6|182527.6|182912.9|182782.9|181929.6|181768|8376
1678780800000|2023-03-14 08:00:00|182618.5|182528.5|182509.6|182419.6|182748.8|182654.3|181976.7|181860.5|8487
1678784400000|2023-03-14 09:00:00|182510.3|182420.3|183154.3|183064.3|183163.7|183073.7|182406.4|182316.4|8160
1678788000000|2023-03-14 10:00:00|183155.8|183065.8|182644|182514|183344.2|183254.2|182607|182478.9|8066
1678791600000|2023-03-14 11:00:00|182683.1|182553.1|181852.3|181762.3|182750.4|182600.4|181756.1|181666.1|8026
1678795200000|2023-03-14 12:00:00|181851.9|181761.9|181192|181062|182098.9|181868.4|180976.2|180726.4|8969
1678798800000|2023-03-14 13:00:00|181193.6|181063.6|181330.5|181240.5|181439.1|181279.6|180483.3|180353.3|7502
1678802400000|2023-03-14 14:00:00|181321.4|181231.4|181249.4|181159.4|181421.2|181331.2|180733.3|180643.3|7139
1678806000000|2023-03-14 15:00:00|181241.9|181151.9|181873.3|181783.3|181945.8|181855.8|181099.9|181009.9|5935
1678809600000|2023-03-14 16:00:00|181872.1|181782.1|181563.4|181433.4|181996.2|181906.2|181448.7|181322.3|6307
1678813200000|2023-03-14 17:00:00|181559.2|181429.2|181507.1|181377.1|181675.1|181545.1|181350.1|181257.8|6264
1678816800000|2023-03-14 18:00:00|181506.1|181376.1|181128.6|180998.6|181541.4|181421.4|180974.4|180844.4|4349
1678820400000|2023-03-14 19:00:00|181124.6|180994.6|181285.6|181155.6|181379.9|181249.9|181117|180987|4269
1678824000000|2023-03-14 20:00:00|181282.2|181152.2|181449.7|181107.7|181509.6|181270.4|181248.1|180992.4|1852
1678827600000|2023-03-14 21:00:00|181448.3|181106.3|181364.5|181022.5|181448.3|181106.3|181364.5|181022.5|2
1678831200000|2023-03-14 22:00:00|181582|181240|181545|181203|181612|181270|181442|181100|299
1678834800000|2023-03-14 23:00:00|181558.5|181216.5|181522.3|181305.8|181580.5|181349.4|181303.1|180961.1|3674
1678838400000|2023-03-15 00:00:00|181522.1|181304.6|181515.4|181262.6|181781.4|181439.4|181222.5|181079.3|3260
1678842000000|2023-03-15 01:00:00|181532.8|181259.1|181557.7|181261.7|181733|181470.5|181424.9|181187|4767
1678845600000|2023-03-15 02:00:00|181557.8|181261.5|181278.5|180989|181557.8|181343.2|181035.9|180746.1|3919
1678849200000|2023-03-15 03:00:00|181272|180985|181369.2|181239.2|181482.8|181260.4|181142.8|180876.4|3084
1678852800000|2023-03-15 04:00:00|181369.9|181239.9|181435|181224|181509|181308.4|181290|181040.2|4103
1678856400000|2023-03-15 05:00:00|181435|181224|181536.4|181327.5|181573.2|181401.7|181309.3|181179.3|2609
1678860000000|2023-03-15 06:00:00|181545.7|181321.7|181905.4|181637.5|181931.1|181695.4|181289.5|181104.6|2985
1678863600000|2023-03-15 07:00:00|181886.7|181650.2|181916.6|181786.6|182057.3|181967.3|180982.1|180737|6003
1678867200000|2023-03-15 08:00:00|181922.7|181792.7|182072.7|181982.7|182529.2|182439.2|181868.6|181778.6|5798
1678870800000|2023-03-15 09:00:00|182071.5|181981.5|182928.9|182798.9|183356|183226|182071.5|181941.8|6826
1678874400000|2023-03-15 10:00:00|182930.2|182800.2|183860.8|183652.8|184157|184027|182637.3|182528.6|7711
1678878000000|2023-03-15 11:00:00|183857.7|183657|183701|183611|183897|183795.8|183316.9|183198.9|8033
1678881600000|2023-03-15 12:00:00|183700.8|183610.8|183338.3|183208.3|183888.7|183773.2|182898.8|182710.1|8098
1678885200000|2023-03-15 13:00:00|183345|183215|184031|183759.6|184428.9|184298.9|183282.5|183152.5|7733
1678888800000|2023-03-15 14:00:00|184025.2|183788.1|183698.3|183608.3|184127.5|184013|183560.1|183430.1|8006
1678892400000|2023-03-15 15:00:00|183694.7|183604.7|184266.7|184176.7|184697.3|184607.3|183604.2|183514.2|6412
1678896000000|2023-03-15 16:00:00|184265.5|184175.5|184547.5|184457.5|184574.3|184484.3|183923.8|183793.8|5876
1678899600000|2023-03-15 17:00:00|184546.9|184456.9|184541.8|184411.8|184819.9|184689.9|184234|184113|5794
1678903200000|2023-03-15 18:00:00|184530.4|184400.4|184127|183997|185071.8|184941.8|184070.8|183896.2|7007
1678906800000|2023-03-15 19:00:00|184126.7|183996.7|184154.5|184024.5|184397.4|184266.8|183969.3|183839.3|5736
1678910400000|2023-03-15 20:00:00|184089.6|183959.6|184446.7|184104.7|184565.9|184223.9|184059|183902.2|2313
1678914000000|2023-03-15 21:00:00|184629.6|184287.6|184629.5|184287.5|184631.2|184289.2|184629.5|184287.5|11
1678917600000|2023-03-15 22:00:00|184237.7|183895.7|184237.7|183895.7|184237.7|183895.7|184237.7|183895.7|1
1678921200000|2023-03-15 23:00:00|184206|183864|184038|183696|184284|183942|184001|183659|2274
1678924800000|2023-03-16 00:00:00|184018|183676|183910.5|183667.4|184258.7|184054.5|183846.4|183504.4|4769
1678928400000|2023-03-16 01:00:00|183907.5|183667.2|184134.6|184004.6|184340|184046.9|183744|183542.4|6015
1678932000000|2023-03-16 02:00:00|184134.7|184004.7|184099.1|183890.6|184371.8|184075.8|183880.4|183610.6|6352
1678935600000|2023-03-16 03:00:00|184097|183890.9|184134.9|183882.4|184430.7|184165|184053.6|183843|5137
1678939200000|2023-03-16 04:00:00|184116.5|183882.6|184236.8|184032.5|184355.4|184140.5|183820.8|183690.8|3105
1678942800000|2023-03-16 05:00:00|184188|184058|184260|184130|184307|184177|184083|183875|2654
1678946400000|2023-03-16 06:00:00|184266|184136|184296.4|184166.4|184467|184337|184158.5|184028.5|3748
1678950000000|2023-03-16 07:00:00|184296|184166|183191.9|183061.9|184432.9|184302.9|183098.6|182978.4|6622
1678953600000|2023-03-16 08:00:00|183179.4|183049.4|183481.6|183351.6|183617.5|183514.5|182796.4|182706.4|6537
1678957200000|2023-03-16 09:00:00|183478.9|183348.9|183945.7|183855.7|184490.6|184312.9|183429.6|183299.6|5541
1678960800000|2023-03-16 10:00:00|183941.3|183851.3|184079.3|183989.3|184236.4|184146.4|183727.8|183616.5|5066
1678964400000|2023-03-16 11:00:00|184080.2|183990.2|183694.4|183604.4|184329|184239|183573.5|183483.5|5084
1678968000000|2023-03-16 12:00:00|183694.7|183604.7|183921.1|183831.1|184191.6|183968.8|183554.4|183424.4|6337
1678971600000|2023-03-16 13:00:00|183920.8|183830.8|183693.7|183563.7|184522.1|184401.2|183630.3|183509.1|7639
1678975200000|2023-03-16 14:00:00|183729.4|183639.4|183837.8|183707.8|184338.7|184229.8|183665.3|183575.3|8207
1678978800000|2023-03-16 15:00:00|183834.3|183704.3|183696.2|183566.2|184445.3|184355.3|183406.1|183276.1|6766
1678982400000|2023-03-16 16:00:00|183697.4|183567.4|183958.5|183868.5|184299.4|184192.5|183670.5|183559.9|6093
1678986000000|2023-03-16 17:00:00|183955.4|183865.4|184472.8|184342.8|184504.7|184414.7|183791.7|183693.2|6429
1678989600000|2023-03-16 18:00:00|184474|184344|184379.1|184249.1|184656|184559.3|184331.1|184201.1|4895
1678993200000|2023-03-16 19:00:00|184380|184250|184161.7|184031.7|184477|184347|184125.5|183995.5|3868
1678996800000|2023-03-16 20:00:00|184160.2|184030.2|184174.1|183832.1|184383.6|184094.7|184045.2|183778.1|2534
1679000400000|2023-03-16 21:00:00|184147|183805|184153.4|183811.4|184154.4|183812.4|184111.1|183769.1|43
1679004000000|2023-03-16 22:00:00|184154.5|183812.5|184166|183824|184211|183869|184050|183708|753
1679007600000|2023-03-16 23:00:00|184165|183823|184088.8|183869.1|184302.6|183960.6|184031.1|183820|2837
1679011200000|2023-03-17 00:00:00|184071.4|183822|184295.4|184165.4|184454|184232.3|183958.6|183616.6|5707
1679014800000|2023-03-17 01:00:00|184293.9|184163.9|184225|183987|184408|184235|183940.1|183720.1|5243
1679018400000|2023-03-17 02:00:00|184139.9|184009.9|184033|183723|184253.4|184031.5|183964|183660|4392
1679022000000|2023-03-17 03:00:00|184018.1|183722.3|183704.7|183499.1|184079.4|183781|183683.6|183460.8|4788
1679025600000|2023-03-17 04:00:00|183720|183501.3|183424.6|183294.6|183741.2|183554.1|183413|183259.4|3395
1679029200000|2023-03-17 05:00:00|183422.7|183292.7|183449.1|183319.1|183492.5|183362.5|183408.5|183278.5|3853
1679032800000|2023-03-17 06:00:00|183448.1|183318.1|183421.2|183193.4|183670.6|183448.8|183329.2|183174.2|3022
1679036400000|2023-03-17 07:00:00|183410.5|183202.2|182680|182590|183452.5|183300.9|182571.2|182481.2|5494
1679040000000|2023-03-17 08:00:00|182678.5|182588.5|183314.7|183224.7|183372.2|183271.8|182570.2|182480.2|7125
1679043600000|2023-03-17 09:00:00|183314|183224|183352.5|183262.5|183432.4|183308.2|183065.6|182975.6|5317
1679047200000|2023-03-17 10:00:00|183351.8|183261.8|183559.4|183469.4|183893.9|183803.9|183349.7|183259.7|5769
1679050800000|2023-03-17 11:00:00|183550.6|183460.6|183644.7|183554.7|183782.2|183692.2|183413.1|183323.1|6026
1679054400000|2023-03-17 12:00:00|183645.6|183555.6|183851.4|183761.4|183993.7|183895.8|183628.1|183518|6686
1679058000000|2023-03-17 13:00:00|183870.3|183780.3|183696.3|183446.1|183908.7|183791|183542.1|183370.6|6716
1679061600000|2023-03-17 14:00:00|183664.1|183397.4|183768.4|183678.4|184024.8|183934.8|183457|183257.5|7199
1679065200000|2023-03-17 15:00:00|183767.5|183677.5|184370.3|184280.3|184399.9|184309.9|183475.1|183378.7|5941
1679068800000|2023-03-17 16:00:00|184370.1|184280.1|184216.5|184126.5|184435.8|184345.8|183976.2|183881.4|5816
1679072400000|2023-03-17 17:00:00|184220.1|184130.1|183776|183686|184247.2|184137.1|183775|183685|4279
1679076000000|2023-03-17 18:00:00|183771.5|183681.5|183843|183753|184039|183947.7|183765.6|183675.6|5198
1679079600000|2023-03-17 19:00:00|183844|183754|184081|183951|184114|183984|183832|183737|3602
1679083200000|2023-03-17 20:00:00|184075.6|183945.6|184287|183945|184290|184042.9|184004.3|183874.3|1893
1679259600000|2023-03-19 21:00:00|183563.7|183166.7|183376.2|182979.2|183566.4|183169.4|183331.5|182934.5|506
1679263200000|2023-03-19 22:00:00|183406.1|183009.1|183304.8|182962.8|183524.6|183182.6|183271|182929|720
1679266800000|2023-03-19 23:00:00|183304|182962|183548.7|183222.1|183553.1|183271.2|183266.3|182924.3|5003
1679270400000|2023-03-20 00:00:00|183534.4|183215.8|183410.9|183280.9|183541.6|183325.3|183266.4|182924.4|6035
1679274000000|2023-03-20 01:00:00|183410.5|183280.5|184018|183773.2|184135.4|183848.9|183307.2|183071|5992
1679277600000|2023-03-20 02:00:00|184016.1|183773|183816.3|183547.9|184151.8|183831.9|183762.1|183475.3|4965
1679281200000|2023-03-20 03:00:00|183810|183553.2|184046.7|183779.7|184280.8|183970.1|183758.6|183546.6|4499
1679284800000|2023-03-20 04:00:00|184047|183780.1|184187.7|184057.7|184315.1|184152.1|183978.3|183741.4|2177
1679288400000|2023-03-20 05:00:00|184188.3|184058.3|184033.1|183903.1|184274.2|184104.4|184021.5|183858.1|2690
1679292000000|2023-03-20 06:00:00|184033.4|183903.4|183977.9|183754.6|184051.3|183903.4|183788.8|183588.1|6201
1679295600000|2023-03-20 07:00:00|183952.1|183822.1|185212.3|185082.3|185309.2|185219.2|183952.1|183812.3|7135
1679299200000|2023-03-20 08:00:00|185213.6|185083.6|185072.4|184982.4|186048.9|185918.9|184661|184554.8|7511
1679302800000|2023-03-20 09:00:00|185074.6|184984.6|185155|185065|185923|185820.6|184997.2|184867.2|6791
1679306400000|2023-03-20 10:00:00|185155.4|185065.4|184830.3|184700.3|185224.5|185116.9|184627|184537|6087
1679310000000|2023-03-20 11:00:00|184830|184700|184663.5|184573.5|185169.2|185079.2|184620.5|184530.5|5246
1679313600000|2023-03-20 12:00:00|184664|184574|184797.3|184707.3|184800.4|184710.4|184296.8|184206.8|5734
1679317200000|2023-03-20 13:00:00|184791.7|184701.7|185095.4|185005.4|185214|185124|184526|184436|6400
1679320800000|2023-03-20 14:00:00|185092.3|185002.3|185008.1|184918.1|185433.3|185343.3|184866.5|184776.5|6744
1679324400000|2023-03-20 15:00:00|185008.2|184918.2|185399.8|185309.8|185588.6|185498.6|185008.1|184918.1|6593
1679328000000|2023-03-20 16:00:00|185399.6|185309.6|185035.1|184945.1|185487.3|185397.3|185013|184923|5750
1679331600000|2023-03-20 17:00:00|185032.1|184942.1|185133.8|185043.8|185146.6|185056.6|184803|184708|5375
1679335200000|2023-03-20 18:00:00|185133.5|185043.5|185227.8|185137.8|185258.4|185168.4|185084.4|184994.4|3528
1679338800000|2023-03-20 19:00:00|185229.4|185139.4|185242.9|185112.9|185386.5|185296.5|185125.5|185035.5|2638
1679342400000|2023-03-20 20:00:00|185242.8|185112.8|185397.8|185055.8|185404.4|185207.5|185199|185044.8|1290
1679346000000|2023-03-20 21:00:00|185406.8|185064.8|185329.2|184987.2|185406.8|185064.8|185290.1|184948.1|196
1679349600000|2023-03-20 22:00:00|185350.7|185008.7|185259.8|184917.8|185477.8|185135.8|185223.5|184881.5|608
1679353200000|2023-03-20 23:00:00|185274.9|184932.9|185345.8|185048.5|185369.6|185180.9|185163.2|184837.7|1765
1679356800000|2023-03-21 00:00:00|185345.7|185048|185332.5|185129.6|185365.1|185171.8|185248.2|184954.2|5329
1679360400000|2023-03-21 01:00:00|185332.6|185129.1|185550.4|185420.4|185622.5|185444.5|185291.9|185094.6|5510
1679364000000|2023-03-21 02:00:00|185550.6|185420.6|185468.7|185338.7|185610.8|185424.2|185445.3|185262.3|4480
1679367600000|2023-03-21 03:00:00|185468.6|185338.6|185563.1|185344.5|185604.8|185427.2|185463.6|185281.3|3057
1679371200000|2023-03-21 04:00:00|185551.7|185335.4|185795.2|185665.2|185872.5|185720.1|185541.9|185318.9|2667
1679374800000|2023-03-21 05:00:00|185795.3|185665.3|185689|185559|185833.1|185703.1|185687.2|185519|2640
1679378400000|2023-03-21 06:00:00|185727.4|185520.4|185725.4|185595.4|185772.4|185642.4|185489.5|185359.5|3617
1679382000000|2023-03-21 07:00:00|185728.6|185598.6|184992.3|184902.3|185752|185622|184593.6|184503.6|5600
1679385600000|2023-03-21 08:00:00|184992.8|184902.8|185609.6|185519.6|185642.1|185552.1|184804|184714|5836
1679389200000|2023-03-21 09:00:00|185610.8|185520.8|185760.6|185670.6|185791.7|185701.7|185523.1|185433.1|4888
1679392800000|2023-03-21 10:00:00|185764.3|185674.3|185855.9|185765.9|186127.8|186037.8|185707|185617|4417
1679396400000|2023-03-21 11:00:00|185856.1|185766.1|186085|185995|186157.5|186067.5|185777.9|185687.9|4222
1679400000000|2023-03-21 12:00:00|186089.5|185999.5|185542|185452|186178.4|186088.4|185528.6|185438.6|5388
1679403600000|2023-03-21 13:00:00|185538.9|185448.9|185395.6|185083.6|185538.9|185448.9|185120.1|185030.1|6041
1679407200000|2023-03-21 14:00:00|185412.8|185079.5|185616.5|185526.5|185897|185807|185235.3|185079.5|6806
1679410800000|2023-03-21 15:00:00|185616.4|185526.4|185873.5|185783.5|185975.8|185885.8|185476|185386|5508
1679414400000|2023-03-21 16:00:00|185873.3|185783.3|185723.5|185633.5|185982.5|185874|185678.2|185564.1|4769
1679418000000|2023-03-21 17:00:00|185724.1|185634.1|185856.7|185766.7|185955.7|185865.7|185703.3|185613.3|4618
1679421600000|2023-03-21 18:00:00|185858.8|185768.8|185677.6|185547.6|185872.1|185782.1|185613.2|185511.2|3583
1679425200000|2023-03-21 19:00:00|185677.3|185547.3|185559.4|185429.4|185685.9|185575.3|185544.3|185414.3|4100
1679428800000|2023-03-21 20:00:00|185566.8|185436.8|185758.5|185416.5|185802.2|185599|185556.3|185365.7|1443
1679432400000|2023-03-21 21:00:00|185768.3|185426.3|185862.9|185520.9|185876.2|185534.2|185768.3|185426.3|1647
1679436000000|2023-03-21 22:00:00|185846.1|185504.1|185813.1|185471.1|185875.6|185533.6|185723.3|185381.3|1079
1679439600000|2023-03-21 23:00:00|185780.4|185438.4|185614.4|185330.3|185882.1|185540.1|185603.5|185311|2869
1679443200000|2023-03-22 00:00:00|185620.3|185330.9|185641.4|185441.3|185847.3|185594.4|185557.3|185306.1|4953
1679446800000|2023-03-22 01:00:00|185641.9|185441.2|185501.1|185277.2|185700.9|185518.3|185396.6|185165|7167
1679450400000|2023-03-22 02:00:00|185501.3|185277.5|185572.5|185349.4|185655.7|185489.7|185454.5|185264.8|5264
1679454000000|2023-03-22 03:00:00|185572.6|185352.1|185464.9|185257.2|185704.4|185515.5|185402.3|185209.8|4874
1679457600000|2023-03-22 04:00:00|185465.3|185257.8|185447.5|185317.5|185567.8|185384.8|185426.2|185234.4|2988
1679461200000|2023-03-22 05:00:00|185447.1|185317.1|185314.7|185184.7|185575.8|185413|185294.5|185164.5|3938
1679464800000|2023-03-22 06:00:00|185314.5|185184.5|184841.2|184639.6|185457.2|185338.7|184779.7|184600.1|3745
1679468400000|2023-03-22 07:00:00|184805.9|184650.5|185253.8|184996.3|185273.2|185183.2|184725.2|184548.2|5080
1679472000000|2023-03-22 08:00:00|185255.7|184996.1|185318.8|185228.8|185724.2|185625.5|185134|184989.1|5845
1679475600000|2023-03-22 09:00:00|185317.5|185227.5|185156.7|185066.7|185497.2|185407.2|185119.2|185029.2|4887
1679479200000|2023-03-22 10:00:00|185157.7|185067.7|184758.4|184668.4|185193.4|185103.4|184749.5|184659.5|4078
1679482800000|2023-03-22 11:00:00|184758.5|184668.5|184271.8|184181.8|184849.6|184759.6|184263.6|184173.6|4373
1679486400000|2023-03-22 12:00:00|184271.5|184181.5|184101.3|184011.3|184393.5|184303.5|183971.4|183881.4|4992
1679490000000|2023-03-22 13:00:00|184108.5|184018.5|183564.3|183474.3|184287.2|184197.2|183537.2|183447.2|5579
1679493600000|2023-03-22 14:00:00|183561.7|183471.7|183221.5|183131.5|183701.2|183611.2|183184.9|183094.9|5684
1679497200000|2023-03-22 15:00:00|183220.7|183130.7|183274.3|183184.3|183525.8|183435.8|183210.8|183120.8|3742
1679500800000|2023-03-22 16:00:00|183276.1|183186.1|183560.4|183470.4|183572.4|183482.4|183188|183098|5079
1679504400000|2023-03-22 17:00:00|183554.3|183464.3|183563.8|183221.8|183653.5|183526.5|183286.9|183156.9|5758
1679508000000|2023-03-22 18:00:00|183578|183236|182308.6|182178.6|183578.4|183236.4|181591.6|181461.6|8505
1679511600000|2023-03-22 19:00:00|182308|182178|182825.2|182695.2|183050.5|182878.3|182162.5|181988.5|8131
1679515200000|2023-03-22 20:00:00|182830.1|182700.1|182961.1|182619.1|183269.8|183139.8|182801.3|182613.5|2718
1679518800000|2023-03-22 21:00:00|182913.3|182571.3|182780.9|182438.9|182913.3|182571.3|182777.2|182435.2|10
1679526000000|2023-03-22 23:00:00|182405.4|182063.4|182391.1|182049.1|182466.4|182124.4|182367.4|182025.4|143
1679529600000|2023-03-23 00:00:00|182600.5|182258.5|182156.7|181896.5|182776.7|182434.7|181926|181639.1|3603
1679533200000|2023-03-23 01:00:00|182156.5|181896.7|181957.4|181727.6|182375.7|182192.3|181900|181713|5031
1679536800000|2023-03-23 02:00:00|181957.3|181727.9|181588.6|181458.6|182284.3|182098|181553.5|181423.5|6091
1679540400000|2023-03-23 03:00:00|181589|181459|181518.3|181388.3|181809.9|181679.9|181421.2|181291.2|3976
1679544000000|2023-03-23 04:00:00|181515.3|181385.3|181514.1|181384.1|181858.4|181647.7|181495.4|181328.4|4034
1679547600000|2023-03-23 05:00:00|181513.9|181383.9|181634.3|181504.3|181702.7|181515.2|181452.6|181293.2|5698
1679551200000|2023-03-23 06:00:00|181634.4|181504.4|181810.7|181680.7|181810.7|181680.7|181409.5|181279.5|5272
1679554800000|2023-03-23 07:00:00|181801.9|181671.9|181648.4|181558.4|181887|181795.2|181124.2|181034.2|5619
1679558400000|2023-03-23 08:00:00|181648.5|181558.5|180807.9|180717.9|181674.7|181584.7|180717.3|180627.3|6036
1679562000000|2023-03-23 09:00:00|180807.7|180717.7|181121.9|181031.9|181210.5|181120.5|180688|180598|5561
1679565600000|2023-03-23 10:00:00|181127.7|181037.7|181374.4|181284.4|181520.9|181430.9|181087.2|180997.2|4380
1679569200000|2023-03-23 11:00:00|181373.5|181283.5|181507.7|181417.7|181811.3|181721.3|181079.9|180989.9|4928
1679572800000|2023-03-23 12:00:00|181503.4|181413.4|182037|181947|182131.9|182041.9|181249.8|181159.8|6406
1679576400000|2023-03-23 13:00:00|182035.9|181945.9|181621.5|181491.5|182064|181974|181520.9|181423|6368
1679580000000|2023-03-23 14:00:00|181673.3|181422.5|181050.1|180960.1|181674.1|181469|180992.1|180902.1|5958
1679583600000|2023-03-23 15:00:00|181051.3|180961.3|180462.8|180372.8|181061.1|180971.1|180225.6|180135.6|5584
1679587200000|2023-03-23 16:00:00|180459.7|180369.7|180729.1|180639.1|180775.9|180685.9|180352.7|180262.7|4970
1679590800000|2023-03-23 17:00:00|180733|180643|180769.4|180679.4|180922.3|180810.6|180594|180504|5707
1679594400000|2023-03-23 18:00:00|180769.6|180679.6|181087.6|180957.6|181185.4|181095.4|180646.5|180522.2|6334
1679598000000|2023-03-23 19:00:00|181086.7|180956.7|181194|181064|181194|181088.1|180884.1|180747.7|7445
1679601600000|2023-03-23 20:00:00|181194.9|181064.9|181156.9|180814.9|181208.6|181078.6|180824|180617.2|3937
1679605200000|2023-03-23 21:00:00|181151|180809|181184|180842|181286.3|180944.3|181144.6|180802.6|1255
1679608800000|2023-03-23 22:00:00|181207.4|180865.4|181173.9|180831.9|181398.2|181056.2|181172.4|180830.4|50
1679612400000|2023-03-23 23:00:00|181224.2|180882.2|181324.9|180982.9|181358.1|181016.1|181058.2|180716.2|2155
1679616000000|2023-03-24 00:00:00|181215|180873|181031.9|180816|181428.3|181101.2|180918.2|180648.4|4240
1679619600000|2023-03-24 01:00:00|181041.3|180815.1|181355.2|181128.3|181489.5|181359.5|181028.5|180807.3|4286
1679623200000|2023-03-24 02:00:00|181354.9|181128.1|181339.2|181102.1|181364.9|181163.2|181139.2|180975.3|4709
1679626800000|2023-03-24 03:00:00|181337.4|181101.3|181229|181099|181510.8|181380.8|181191.3|181026.8|4104
1679630400000|2023-03-24 04:00:00|181240.3|181110.3|181152.5|180942.7|181424|181287|181119.5|180942.7|4145
1679634000000|2023-03-24 05:00:00|181151.9|180942.2|181141.2|181011.2|181265.8|181080.1|181093.4|180917.8|4666
1679637600000|2023-03-24 06:00:00|181148|181018|181048.9|180918.9|181162.7|181032.7|180898.5|180768.5|5157
1679641200000|2023-03-24 07:00:00|181050.2|180920.2|181376.6|181286.6|181576.9|181486.9|180998.4|180897.7|4853
1679644800000|2023-03-24 08:00:00|181376.4|181286.4|182083.9|181993.9|182334.1|182244.1|181302.8|181212.8|7470
1679648400000|2023-03-24 09:00:00|182083|181993|182648.1|182558.1|182838.1|182748.1|181808.1|181718.1|6601
1679652000000|2023-03-24 10:00:00|182638.6|182548.6|182546.7|182456.7|182724.4|182634.4|182203.7|182113.7|6670
1679655600000|2023-03-24 11:00:00|182545.7|182455.7|182395.2|182305.2|182963.7|182873.7|182328.5|182238.5|6504
1679659200000|2023-03-24 12:00:00|182394.5|182304.5|182172.8|182082.8|182849.2|182714.6|182103.2|182013.2|6929
1679662800000|2023-03-24 13:00:00|182174.8|182084.8|181790.1|181700.1|182545.2|182224.1|181704.8|181574.8|7833
1679666400000|2023-03-24 14:00:00|181790.4|181700.4|181838.6|181748.6|182181.9|182091.9|181643.1|181553.1|7169
1679670000000|2023-03-24 15:00:00|181839|181749|181663.5|181573.5|182242.9|182152.9|181459.6|181369.6|5562
1679673600000|2023-03-24 16:00:00|181663.8|181573.8|181569.8|181479.8|181924.3|181834.3|181552.5|181462.5|4870
1679677200000|2023-03-24 17:00:00|181567.6|181477.6|181720.3|181630.3|181751|181661|181533.4|181443.4|5035
1679680800000|2023-03-24 18:00:00|181719.8|181629.8|181721.6|181631.6|181786.2|181675.5|181673.9|181583.9|2927
1679684400000|2023-03-24 19:00:00|181721.3|181631.3|181731.4|181601.4|181764.6|181634.6|181633.1|181518.1|2147
1679688000000|2023-03-24 20:00:00|181730.2|181600.2|181898.8|181556.8|181901.4|181659|181684.9|181503.6|1263
1679868000000|2023-03-26 22:00:00|181965|181623|181914.8|181572.8|181996|181654|181914.8|181572.8|51
1679871600000|2023-03-26 23:00:00|181843.9|181501.9|181789.9|181498.9|181843.9|181539|181578.6|181236.6|1988
1679875200000|2023-03-27 00:00:00|181795.6|181495.9|182000.9|181719.5|182256|181999.3|181786.9|181480.7|6590
1679878800000|2023-03-27 01:00:00|182000.8|181708.3|182220.1|181999.7|182284.1|182020|181856.4|181576.7|7471
1679882400000|2023-03-27 02:00:00|182219.6|181999.9|182123|181910.8|182326.5|182133.7|182090|181843.7|6542
1679886000000|2023-03-27 03:00:00|182123.7|181915.5|181645.3|181515.3|182140|181928.1|181630|181425.6|4465
1679889600000|2023-03-27 04:00:00|181674.7|181473.3|181814.5|181585.3|181867.5|181616.8|181630.9|181463.6|3227
1679893200000|2023-03-27 05:00:00|181814.6|181585.5|181838.6|181708.6|181882.9|181724.5|181753|181573.7|4510
1679896800000|2023-03-27 06:00:00|181848.7|181718.7|181687|181597|182453.8|182325.6|181675.6|181585.6|4724
1679900400000|2023-03-27 07:00:00|181686|181596|183072.7|182982.7|183263.7|183173.7|181686|181596|6121
1679904000000|2023-03-27 08:00:00|183074.3|182984.3|182932.2|182842.2|183094|183004|182687.5|182597.5|5440
1679907600000|2023-03-27 09:00:00|182933.3|182843.3|183245.8|183155.8|183419.9|183329.9|182925.6|182835.6|5175
1679911200000|2023-03-27 10:00:00|183246|183156|183152.1|183062.1|183540|183450|183132.7|183042.7|4821
1679914800000|2023-03-27 11:00:00|183152.3|183062.3|183260.1|183170.1|183366.4|183276.4|182955.1|182865.1|5263
1679918400000|2023-03-27 12:00:00|183259.6|183169.6|183136.9|183046.9|183303.9|183213.9|182844.9|182754.9|5262
1679922000000|2023-03-27 13:00:00|183137.1|183047.1|183029.7|182939.7|183190.5|183100.5|182655.6|182565.6|6208
1679925600000|2023-03-27 14:00:00|183035.6|182945.6|183061.7|182971.7|183154.4|183064.4|182712|182622|5828
1679929200000|2023-03-27 15:00:00|183061.3|182971.3|183446.3|183356.3|183546.6|183456.6|183044.2|182954.2|5600
1679932800000|2023-03-27 16:00:00|183449.8|183359.8|183406.2|183316.2|183459.9|183369.9|183170.6|183043.3|5265
1679936400000|2023-03-27 17:00:00|183405.4|183315.4|183471.2|183381.2|183509.6|183419.6|183345.8|183255.8|3502
1679940000000|2023-03-27 18:00:00|183471.3|183381.3|183218.6|183088.6|183604.5|183484.8|183209.3|183087.8|4003
1679943600000|2023-03-27 19:00:00|183193.9|183103.9|183259.2|183129.2|183298.9|183168.9|183176.1|183065|4002
1679947200000|2023-03-27 20:00:00|183253.8|183123.8|183283.5|182941.5|183349.8|183142.9|183120.8|182862.7|1426
1679950800000|2023-03-27 21:00:00|183309.6|182967.6|183532|183190|183581.5|183239.5|183309.6|182967.6|87
1679954400000|2023-03-27 22:00:00|183429.1|183087.1|183377.9|183035.9|183494.1|183152.1|183339.7|182997.7|1029
1679958000000|2023-03-27 23:00:00|183396.8|183054.8|183214.2|182965.6|183396.8|183070.8|183136.7|182922.7|2272
1679961600000|2023-03-28 00:00:00|183216|182959.7|182810.3|182680.3|183216|183023.5|182810.3|182623.1|5393
1679965200000|2023-03-28 01:00:00|182810.2|182680.2|182585.7|182455.7|182830.6|182700.6|182553.3|182423.3|4926
1679968800000|2023-03-28 02:00:00|182585.8|182455.8|182565.5|182435.5|182659.8|182529.8|182475.8|182345.8|4008
1679972400000|2023-03-28 03:00:00|182566.8|182436.8|182514.2|182384.2|182566.9|182436.9|182419.9|182289.9|4044
1679976000000|2023-03-28 04:00:00|182511|182381|182631.8|182501.8|182633.5|182503.5|182497.3|182367.3|4655
1679979600000|2023-03-28 05:00:00|182631.2|182501.2|182548.6|182418.6|182668.1|182538.1|182423.1|182296.3|3828
1679983200000|2023-03-28 06:00:00|182543.3|182413.3|183065.4|182975.4|183085.4|182995.4|182475.7|182385.7|4325
1679986800000|2023-03-28 07:00:00|183089.1|182999.1|182658.8|182568.8|183298.7|183168.7|182370.6|182280.6|6144
1679990400000|2023-03-28 08:00:00|182667.7|182577.7|182927.1|182837.1|182989.5|182899.5|182603.9|182513.9|5731
1679994000000|2023-03-28 09:00:00|182926.8|182836.8|182697.1|182607.1|183053.6|182963.6|182600.1|182510.1|4648
1679997600000|2023-03-28 10:00:00|182696.8|182606.8|182223.7|182133.7|182786.8|182696.8|182223.7|182133.7|3768
1680001200000|2023-03-28 11:00:00|182225.8|182135.8|181845.8|181755.8|182228.9|182138.9|181811.1|181721.1|4751
1680004800000|2023-03-28 12:00:00|181845.7|181755.7|182151.1|182061.1|182268.9|182178.9|181718.9|181628.9|5643
1680008400000|2023-03-28 13:00:00|182150.6|182060.6|181712.2|181582.2|182227.6|182137.6|181505.2|181414.7|5961
1680012000000|2023-03-28 14:00:00|181712|181582|181776.4|181686.4|182124.4|182034.4|181692.2|181564.6|6418
1680015600000|2023-03-28 15:00:00|181779.2|181689.2|181605.8|181515.8|181792.5|181702.5|181489.2|181399.2|5373
1680019200000|2023-03-28 16:00:00|181605.7|181515.7|181681.2|181591.2|181817.9|181727.9|181600.7|181510.7|5254
1680022800000|2023-03-28 17:00:00|181680.7|181590.7|181825.6|181735.6|181892.6|181802.6|181637.5|181547.5|4633
1680026400000|2023-03-28 18:00:00|181824.7|181734.7|181833.5|181743.5|181905.2|181815.2|181704.9|181614.9|4801
1680030000000|2023-03-28 19:00:00|181808.9|181718.9|181565.8|181475.8|181808.9|181718.9|181549.9|181419.9|3177
1680033600000|2023-03-28 20:00:00|181570.6|181480.6|181651.4|181309.4|181731.1|181533.1|181559.3|181249.5|1851
1680037200000|2023-03-28 21:00:00|181654.9|181312.9|181696.3|181354.3|181743.4|181401.4|181561|181219|131
1680040800000|2023-03-28 22:00:00|181723.6|181381.6|181739|181397|181754.2|181412.2|181664.4|181322.4|1080
1680044400000|2023-03-28 23:00:00|181742.6|181400.6|181737.6|181395.6|181781.9|181452.7|181532.9|181263.7|3587
1680048000000|2023-03-29 00:00:00|181737.9|181395.9|181742.9|181486.3|181865.5|181642.9|181489.7|181209|5953
1680051600000|2023-03-29 01:00:00|181742.8|181486.5|181856.8|181726.8|182032|181821.3|181650.3|181467.1|5094
1680055200000|2023-03-29 02:00:00|181857.1|181727.1|181713.9|181583.9|181943.7|181738.9|181639.7|181475.9|4837
1680058800000|2023-03-29 03:00:00|181748.8|181548.8|181971.4|181841.4|182015.3|181863.8|181689.1|181508.5|2904
1680062400000|2023-03-29 04:00:00|181981|181851|181762|181632|181999.4|181869.4|181507.3|181377.3|3692
1680066000000|2023-03-29 05:00:00|181761.9|181631.9|181867.7|181737.7|181985.5|181851.9|181734.3|181604.3|5195
1680069600000|2023-03-29 06:00:00|181873.7|181743.7|182054.5|181924.5|182117.3|182027.3|181752|181622|4318
1680073200000|2023-03-29 07:00:00|182031|181941|181706.9|181616.9|182059.9|181969.9|181456.5|181366.5|4334
1680076800000|2023-03-29 08:00:00|181708.7|181618.7|181591.4|181501.4|181725.9|181635.9|181380.4|181290.4|5734
1680080400000|2023-03-29 09:00:00|181591.2|181501.2|181194.5|181104.5|181698.6|181608.6|180878.2|180788.2|5415
1680084000000|2023-03-29 10:00:00|181195.4|181105.4|181104.5|181014.5|181503.2|181413.2|181093.3|181003.3|4809
1680087600000|2023-03-29 11:00:00|181104.4|181014.4|181387.4|181297.4|181397.6|181307.6|181073.4|180983.4|4359
1680091200000|2023-03-29 12:00:00|181398.3|181308.3|181166.9|181076.9|181502.8|181412.8|181153.2|181063.2|5946
1680094800000|2023-03-29 13:00:00|181164.6|181074.6|180914.9|180824.9|181448.9|181358.9|180886.1|180796.1|6186
1680098400000|2023-03-29 14:00:00|180913.3|180823.3|180848.5|180758.5|181107.1|181017.1|180667.6|180577.6|7563
1680102000000|2023-03-29 15:00:00|180849.6|180759.6|181030.5|180940.5|181201.5|181111.5|180762.6|180672.6|6025
1680105600000|2023-03-29 16:00:00|181028|180938|181182.6|181092.6|181182.6|181092.6|180967.2|180877.2|5248
1680109200000|2023-03-29 17:00:00|181182.5|181092.5|181028.9|180938.9|181222.3|181132.3|180998|180908|3526
1680112800000|2023-03-29 18:00:00|181029.2|180939.2|181076.8|180986.8|181313.3|181223.3|181029.2|180939.2|3252
1680116400000|2023-03-29 19:00:00|181075.5|180985.5|181154|181064|181266.3|181176.3|181075.5|180985.5|3020
1680120000000|2023-03-29 20:00:00|181158.4|181068.4|181242.3|180900.3|181315.8|181109.4|181106.2|180898.7|1555
1680123600000|2023-03-29 21:00:00|181241.4|180899.4|181160.5|180818.5|181276.6|180934.6|181149.6|180807.6|691
1680127200000|2023-03-29 22:00:00|181166.4|180824.4|181171.2|180829.2|181239.5|180897.5|181105.2|180763.2|3699
1680130800000|2023-03-29 23:00:00|181175.3|180833.3|181184.4|180842.4|181225.5|180883.5|181139.9|180801|1345
1680134400000|2023-03-30 00:00:00|181174.5|180832.5|181206|181076|181416.1|181203|181102.7|180778.3|5375
1680138000000|2023-03-30 01:00:00|181204.1|181074.1|181412|181180.1|181432.6|181302.6|181202|181054.6|4679
1680141600000|2023-03-30 02:00:00|181412.9|181180.2|181540.2|181410.2|181608.3|181432.1|181311.3|181135.5|4575
1680145200000|2023-03-30 03:00:00|181539.8|181409.8|181472.6|181342.6|181623.7|181428.4|181450.8|181292.1|3924
1680148800000|2023-03-30 04:00:00|181471.6|181341.6|181345.8|181119.6|181530.8|181360.5|181293.8|181119.6|2808
1680152400000|2023-03-30 05:00:00|181345.6|181119.9|180986.2|180773|181345.6|181189.7|180909.2|180735.2|4999
1680156000000|2023-03-30 06:00:00|180979.6|180778.6|181048.3|180958.3|181398.9|181285.1|180972.8|180778.6|6303
1680159600000|2023-03-30 07:00:00|181048.5|180958.5|180968.8|180878.8|181251.3|181161.3|180858.8|180768.8|5634
1680163200000|2023-03-30 08:00:00|180970|180880|180323.8|180233.8|181025.8|180935.8|180253.5|180163.5|6576
1680166800000|2023-03-30 09:00:00|180326.1|180236.1|180834.6|180744.6|180895.6|180805.6|180275|180185|6147
1680170400000|2023-03-30 10:00:00|180834.1|180744.1|180356.4|180266.4|180853.5|180763.5|180338.1|180248.1|5576
1680174000000|2023-03-30 11:00:00|180355.5|180265.5|180405.5|180315.5|180707|180617|180337.3|180247.3|5310
1680177600000|2023-03-30 12:00:00|180404.9|180314.9|180415.7|180285.7|180758.8|180508.7|180138.7|180048.7|6060
1680181200000|2023-03-30 13:00:00|180409.3|180279.3|178408.1|178318.1|180520.6|180334.3|177673.8|177543.8|6990
1680184800000|2023-03-30 14:00:00|178404.7|178314.7|178627.8|178537.8|179158.6|179068.6|178399.3|178309.3|6429
1680188400000|2023-03-30 15:00:00|178627.4|178537.4|178628.5|178538.5|179067.7|178977.7|178473.2|178383.2|5460
1680192000000|2023-03-30 16:00:00|178624.6|178534.6|178368.2|178278.2|178671.9|178541.9|178344.2|178248.2|5693
1680195600000|2023-03-30 17:00:00|178366.5|178276.5|178472.2|178382.2|178530.7|178440.7|178355|178265|6523
1680199200000|2023-03-30 18:00:00|178472.8|178382.8|178266.8|178176.8|178535.6|178409.9|178214.4|178111|4921
1680202800000|2023-03-30 19:00:00|178276.3|178186.3|178316.8|178186.8|178415|178291.4|178215.2|178121.8|4647
1680206400000|2023-03-30 20:00:00|178315.2|178185.2|178344.9|178002.9|178394.8|178248.5|178214.5|178002.9|1699
1680210000000|2023-03-30 21:00:00|178345|178003|178392|178050|178399.1|178097.8|178317.8|177975.8|589
1680213600000|2023-03-30 22:00:00|178378.4|178036.4|178400.9|178058.9|178416.6|178074.6|178355|178013|1364
1680217200000|2023-03-30 23:00:00|178401.9|178059.9|178407|178065|178429.1|178174.4|178290.6|178056.3|2070
1680220800000|2023-03-31 00:00:00|178408.4|178075.8|178241.6|178111.6|178444.4|178264.1|178237.4|178070.8|2978
1680224400000|2023-03-31 01:00:00|178241.8|178111.8|178276.2|178146.2|178283.2|178148.7|177877.9|177705.8|4578
1680228000000|2023-03-31 02:00:00|178274|178144|178254.6|178124.6|178277.1|178144.6|178044.5|177830.7|5224
1680231600000|2023-03-31 03:00:00|178255.8|178125.8|178301.7|178171.7|178549.7|178270.9|178220.9|178050.4|4367
1680235200000|2023-03-31 04:00:00|178301.9|178171.9|178318.5|178188.5|178366.1|178195.8|178301.5|178134.3|1871
1680238800000|2023-03-31 05:00:00|178318.7|178188.7|178804.4|178588.2|178868.9|178694.8|178309.2|178179.2|4020
1680242400000|2023-03-31 06:00:00|178765.9|178588.1|178496.7|178366.7|178808.2|178635.9|178098.2|178008.2|5096
1680246000000|2023-03-31 07:00:00|178497.3|178367.3|178147.9|178057.9|178805.5|178715.5|178090.5|178000.5|5205
1680249600000|2023-03-31 08:00:00|178148.4|178058.4|178216.7|178086.7|178330.4|178201.9|177921.5|177831.5|5352
1680253200000|2023-03-31 09:00:00|178216.3|178086.3|177988.6|177898.6|178419.5|178329.5|177801|177699.7|5442
1680256800000|2023-03-31 10:00:00|177986.7|177896.7|178146.9|178056.9|178386.4|178296.4|177912.2|177822.2|4495
1680260400000|2023-03-31 11:00:00|178149.4|178059.4|178046.3|177747.4|178188.3|178098.3|177612|177522|4636
1680264000000|2023-03-31 12:00:00|178044.8|177750.8|177379.2|177289.2|178046.6|177848.4|177324.9|177195.4|7182
1680267600000|2023-03-31 13:00:00|177380.1|177290.1|177366.9|177150.4|177428.9|177338.9|177028.5|176893.1|7387
1680271200000|2023-03-31 14:00:00|177305.5|177175.5|177472.9|177382.9|177614.6|177524.6|177073.6|176983.6|7528
1680274800000|2023-03-31 15:00:00|177469.4|177379.4|177422.1|177332.1|177520.2|177430.2|177180.1|177090.1|6183
1680278400000|2023-03-31 16:00:00|177420.3|177330.3|177385.2|177295.2|177629.2|177539.2|177349.3|177259.3|5408
1680282000000|2023-03-31 17:00:00|177385|177295|177945.3|177855.3|178022.3|177932.3|177380.6|177290.6|4125
1680285600000|2023-03-31 18:00:00|177945.4|177855.4|177975.2|177885.2|178018.3|177910.9|177784.4|177654.4|3247
1680289200000|2023-03-31 19:00:00|177972.4|177882.4|178080|177990|178256.9|178144.5|177970.3|177880.3|3538
1680292800000|2023-03-31 20:00:00|178099|177969|178130.9|177788.9|178186.1|178041.7|178045.8|177765.2|1701
1680465600000|2023-04-02 20:00:00|178163.9|177771.9|177961.1|177564.1|178163.9|177771.9|177961.1|177564.1|3
1680469200000|2023-04-02 21:00:00|178284.2|177887.2|178077.8|177735.8|178284.2|177912.2|177932|177590|308
1680472800000|2023-04-02 22:00:00|178140|177798|178340|177998|178494.3|178152.3|178108|177766|1050
1680476400000|2023-04-02 23:00:00|178200|177858|178445.3|178103.3|178524.3|178182.3|178200|177858|272
1680480000000|2023-04-03 00:00:00|178444.8|178102.8|178301.6|178018.5|178585.8|178304.4|178073.5|177731.5|3792
1680483600000|2023-04-03 01:00:00|178302.1|178018.4|178550.2|178287.1|178565.1|178369.6|178246.5|177991.3|4995
1680487200000|2023-04-03 02:00:00|178550.4|178287|178724.6|178594.6|178751.6|178613.4|178521.5|178275|4836
1680490800000|2023-04-03 03:00:00|178725.2|178595.2|178698.4|178568.4|178825.5|178676.7|178671.3|178520.9|2075
1680494400000|2023-04-03 04:00:00|178698.1|178568.1|179055.5|178925.5|179196.7|178926.9|178698.1|178568.1|3258
1680498000000|2023-04-03 05:00:00|179093.5|178887.5|178754.2|178624.2|179169|179005|178731.3|178601.3|4062
1680501600000|2023-04-03 06:00:00|178757.7|178627.7|178996.8|178906.8|179489.8|179388.7|178757.7|178627.7|5587
1680505200000|2023-04-03 07:00:00|178995.2|178905.2|179060|178970|179215.6|179125.6|178742|178652|6208
1680508800000|2023-04-03 08:00:00|179060.1|178970.1|179180.6|179050.6|179629.9|179539.9|179014|178924|5955
1680512400000|2023-04-03 09:00:00|179185.4|179055.4|178956.8|178866.8|179262.8|179156.9|178898.3|178808.3|5773
1680516000000|2023-04-03 10:00:00|178956.3|178866.3|178536.9|178446.9|178959.1|178869.1|178387|178297|5817
1680519600000|2023-04-03 11:00:00|178536.6|178446.6|178670|178580|178835.4|178745.4|178520|178424.7|5697
1680523200000|2023-04-03 12:00:00|178668.4|178578.4|178795.1|178705.1|179160.8|179070.8|178630.1|178540.1|5508
1680526800000|2023-04-03 13:00:00|178806.3|178716.3|179049.1|178707.1|179111.2|178984.1|178360.2|178270.2|6303
1680530400000|2023-04-03 14:00:00|179032.8|178690.8|178180.6|178090.6|179039|178697|177636.3|177546.3|6886
1680534000000|2023-04-03 15:00:00|178179.2|178089.2|178127.7|178037.7|178301.7|178211.7|178020.2|177930.2|6154
1680537600000|2023-04-03 16:00:00|178122.6|178032.6|178264.3|178174.3|178341.9|178251.9|178032.4|177942.4|7051
1680541200000|2023-04-03 17:00:00|178264.6|178174.6|178331.5|178241.5|178475.4|178385.4|178255.8|178165.8|7266
1680544800000|2023-04-03 18:00:00|178331.4|178241.4|178264.5|178174.5|178467.1|178356.3|178254|178164|4571
1680548400000|2023-04-03 19:00:00|178269.3|178179.3|178068.8|177978.8|178293.6|178196.1|178063.9|177973.9|3502
1680552000000|2023-04-03 20:00:00|178074.1|177984.1|178498|178156|178631.8|178289.8|177974.5|177882.1|2001
1680555600000|2023-04-03 21:00:00|178370.8|178028.8|178346.4|178004.4|178388.2|178046.2|178315|177973|523
1680559200000|2023-04-03 22:00:00|178348.5|178006.5|178321.2|177979.2|178389.4|178047.4|178277.2|177935.2|915
1680562800000|2023-04-03 23:00:00|178326.7|177984.7|178265.6|178038.3|178365.7|178057|178255.3|177954.2|1630
1680566400000|2023-04-04 00:00:00|178267.1|178036.7|178173.3|178043.3|178380.8|178137.9|177983.5|177853.5|3594
1680570000000|2023-04-04 01:00:00|178172.4|178042.4|178438.8|178308.8|178485.5|178315|178170|178040|3238
1680573600000|2023-04-04 02:00:00|178438.2|178308.2|178418.9|178288.9|178548.3|178418.3|178300.4|178170.4|2701
1680577200000|2023-04-04 03:00:00|178419|178289|178496.1|178366.1|178552|178422|178414.2|178284.2|2871
1680580800000|2023-04-04 04:00:00|178496.2|178366.2|178562|178432|178635.7|178505.7|178475.8|178345.8|4467
1680584400000|2023-04-04 05:00:00|178561.7|178431.7|178675.3|178545.3|178800.6|178670.6|178561.6|178431.6|4354
1680588000000|2023-04-04 06:00:00|178676.8|178546.8|177985.2|177895.2|178676.8|178584.7|177901.2|177811.2|4368
1680591600000|2023-04-04 07:00:00|177987.6|177897.6|177728.4|177638.4|177987.6|177897.6|177580.3|177490.3|5821
1680595200000|2023-04-04 08:00:00|177729.3|177639.3|178273.6|178183.6|178346.5|178256.5|177608.4|177518.4|4767
1680598800000|2023-04-04 09:00:00|178273.7|178183.7|177961.3|177871.3|178372.8|178282.8|177740.3|177650.3|5110
1680602400000|2023-04-04 10:00:00|177959.2|177869.2|178237.8|178147.8|178284.7|178194.7|177940|177850|3945
1680606000000|2023-04-04 11:00:00|178238.6|178148.6|178348.2|178258.2|178607.5|178517.5|178199.2|178109.2|4955
1680609600000|2023-04-04 12:00:00|178348.1|178258.1|178870.8|178780.8|178917.5|178827.5|178317.2|178227.2|5993
1680613200000|2023-04-04 13:00:00|178870.9|178780.9|178950.8|178820.8|179141.6|179051.6|178765.4|178675.4|6978
1680616800000|2023-04-04 14:00:00|178950.3|178820.3|179014.7|178924.7|179359.6|179269.6|178474.2|178384.2|8572
1680620400000|2023-04-04 15:00:00|179015.1|178925.1|179441.4|179351.4|179822.2|179732.2|179015|178925|6882
1680624000000|2023-04-04 16:00:00|179441.6|179351.6|179181.1|179091.1|179521.2|179431.2|179170.5|179080.5|6771
1680627600000|2023-04-04 17:00:00|179181.9|179091.9|179283.1|179193.1|179301.9|179211.9|179151.7|179061.7|5284
1680631200000|2023-04-04 18:00:00|179284.3|179194.3|179255.2|179165.2|179350.4|179260.4|179214.3|179124.3|4734
1680634800000|2023-04-04 19:00:00|179288.8|179198.8|179137.1|179047.1|179439.9|179349.9|179133.9|179043.9|5758
1680638400000|2023-04-04 20:00:00|179132.6|179042.6|179396.7|179054.7|179427.6|179103.7|179123.3|178973.1|2067
1680642000000|2023-04-04 21:00:00|179427.1|179085.1|179400.2|179058.2|179478.5|179136.5|179383.6|179041.6|584
1680645600000|2023-04-04 22:00:00|179339.8|178997.8|179394.4|179052.4|179443.3|179101.3|179339.8|178997.8|1236
1680649200000|2023-04-04 23:00:00|179399.3|179057.3|179304.8|179063.3|179442.6|179118.9|179244.2|179033.3|3136
1680652800000|2023-04-05 00:00:00|179303.5|179062.9|179274.9|179144.9|179320.1|179155.7|179136.5|179006.5|4750
1680656400000|2023-04-05 01:00:00|179269.8|179139.8|179232.5|179102.5|179308.3|179167|179146.7|178997.7|3702
1680660000000|2023-04-05 02:00:00|179230.9|179100.9|179135|179005|179337.1|179207.1|179076.8|178903.1|4423
1680663600000|2023-04-05 03:00:00|179134.9|179004.9|179182.7|179052.7|179273.5|179114.7|179118.7|178937.5|3363
1680667200000|2023-04-05 04:00:00|179185.1|179055.1|179280.6|179150.6|179360.4|179167.5|179182.6|179013.1|2025
1680670800000|2023-04-05 05:00:00|179321.8|179111.7|179335.9|179205.9|179338.2|179208.2|179210.6|179075.9|2418
1680674400000|2023-04-05 06:00:00|179339.1|179209.1|178868.9|178778.9|179386.3|179292.9|178690|178600|5775
1680678000000|2023-04-05 07:00:00|178863.7|178773.7|178863.3|178773.3|178997.5|178907.5|178568.7|178478.7|5987
1680681600000|2023-04-05 08:00:00|178858.2|178768.2|178677.7|178587.7|179208|179118|178610.3|178520.3|6562
1680685200000|2023-04-05 09:00:00|178677.6|178587.6|179229.1|179139.1|179528.5|179438.5|178674.4|178584.4|5555
1680688800000|2023-04-05 10:00:00|179229|179139|179305.4|179215.4|179497.3|179407.3|179139.3|179049.3|5233
1680692400000|2023-04-05 11:00:00|179306.7|179216.7|179329.9|179239.9|179455.8|179365.8|179077.7|178987.7|5775
1680696000000|2023-04-05 12:00:00|179330|179240|179075.4|178985.4|179608|179320|178870.2|178780.2|6509
1680699600000|2023-04-05 13:00:00|179076.8|178986.8|179272|178930|179409|179319|178941|178851|6712
1680703200000|2023-04-05 14:00:00|179198.2|178856.2|180005.7|179915.7|180276.2|180186.2|178868.7|178744.3|7679
1680706800000|2023-04-05 15:00:00|180005.6|179915.6|180105.4|180015.4|180212.5|180122.5|179742.5|179652.5|6854
1680710400000|2023-04-05 16:00:00|180103|180013|180599.8|180509.8|180780.4|180690.4|180081.4|179991.4|7291
1680714000000|2023-04-05 17:00:00|180599.7|180509.7|180492.3|180402.3|180678.5|180588.5|180490.8|180400.8|5971
1680717600000|2023-04-05 18:00:00|180491.6|180401.6|180432.4|180342.4|180549.1|180459.1|180359.9|180269.9|4858
1680721200000|2023-04-05 19:00:00|180432.9|180342.9|180385.4|180295.4|180507.5|180417.5|180382.6|180292.6|5579
1680724800000|2023-04-05 20:00:00|180386.8|180296.8|180609.5|180267.5|181000.5|180664.7|180386.3|180229.9|2701
1680728400000|2023-04-05 21:00:00|180613.6|180271.6|180784.9|180442.9|180872.1|180530.1|180613.6|180271.6|439
1680732000000|2023-04-05 22:00:00|180827.7|180485.7|180761.1|180419.1|180827.7|180485.7|180673|180331|1676
1680735600000|2023-04-05 23:00:00|180761.8|180419.8|180784.2|180514.4|180835.8|180552.5|180645.8|180408.8|1703
1680739200000|2023-04-06 00:00:00|180803.4|180496.4|180868|180738|180878.7|180748.7|180696.5|180481.2|4021
1680742800000|2023-04-06 01:00:00|180868.9|180738.9|180923.8|180793.8|181071.1|180941.1|180841.2|180709.3|3814
1680746400000|2023-04-06 02:00:00|180924.4|180794.4|180942.6|180812.6|181024.7|180894.7|180919.9|180789.9|3107
1680750000000|2023-04-06 03:00:00|180942.4|180812.4|181014.8|180884.8|181018|180888|180862.2|180696.3|2304
1680753600000|2023-04-06 04:00:00|181014.3|180884.3|180944.6|180814.6|181091.3|180961.3|180866.6|180710.1|2700
1680757200000|2023-04-06 05:00:00|180944.7|180814.7|180885.4|180755.4|181065.6|180939.6|180854.4|180724.4|3610
1680760800000|2023-04-06 06:00:00|180885.5|180755.5|180731.7|180641.7|181016.6|180926.6|180635.8|180545.8|4515
1680764400000|2023-04-06 07:00:00|180731.6|180641.6|181653.6|181563.6|181740.5|181650.5|180708|180618|5125
1680768000000|2023-04-06 08:00:00|181652.7|181562.7|181910.1|181820.1|182070.1|181980.1|181509.3|181419.3|5142
1680771600000|2023-04-06 09:00:00|181909.5|181819.5|181985.4|181895.4|182050|181960|181801.4|181711.4|4042
1680775200000|2023-04-06 10:00:00|181985.9|181895.9|182567.9|182477.9|182732.7|182642.7|181985.9|181895.9|4436
1680778800000|2023-04-06 11:00:00|182567.6|182477.6|182337.3|182247.3|182629.9|182539.9|182290.8|182200.8|3955
1680782400000|2023-04-06 12:00:00|182337.5|182247.5|182893.8|182803.8|183020.2|182930.2|182255.3|182165.3|6842
1680786000000|2023-04-06 13:00:00|182886.4|182796.4|183087.3|182997.3|183264.2|183174.2|182716.7|182626.7|6877
1680789600000|2023-04-06 14:00:00|183087.8|182997.8|182507.3|182417.3|183152.2|183062.2|182361.6|182271.6|7181
1680793200000|2023-04-06 15:00:00|182505.9|182415.9|182320.9|182230.9|182706.7|182616.7|182320.4|182230.4|6135
1680796800000|2023-04-06 16:00:00|182330.4|182240.4|182201.9|182111.9|182353.5|182263.5|182122|182032|5671
1680800400000|2023-04-06 17:00:00|182201.4|182111.4|182127.3|182037.3|182301.3|182211.3|182059.2|181969.2|4424
1680804000000|2023-04-06 18:00:00|182119.8|182029.8|182169.5|182079.5|182233|182143|182077.6|181987.6|3643
1680807600000|2023-04-06 19:00:00|182168.8|182078.8|182435.5|182305.5|182443.2|182313.2|182116.1|182026.1|2108
1680811200000|2023-04-06 20:00:00|182417.9|182287.9|182542.4|182200.4|182845.7|182503.7|182173|181944.5|3971
1680822000000|2023-04-06 23:00:00|182644.8|182302.8|182654.7|182312.7|182656.6|182314.6|182644.8|182302.8|14
1680825600000|2023-04-07 00:00:00|182658.1|182316.1|182388.2|182083.4|182660.5|182318.5|182313.9|181971.9|1839
1680829200000|2023-04-07 01:00:00|182387.8|182083.5|182394.3|182087.4|182413.5|182126.9|182332|182060.5|1021
1680832800000|2023-04-07 02:00:00|182395.2|182088.8|182286.3|182038.3|182408.8|182178.4|182244.7|181966.2|1632
1680836400000|2023-04-07 03:00:00|182285.5|182038.2|182331.1|182103.5|182337.1|182118|182196|182012.7|1429
1680840000000|2023-04-07 04:00:00|182331.5|182103|182318|182068.5|182353.7|182117.9|182297.6|182050.2|730
1680843600000|2023-04-07 05:00:00|182318.2|182070.7|182243.5|182113.5|182322.6|182132.6|182229.1|182056.3|820
1680847200000|2023-04-07 06:00:00|182247|182117|182317.2|182187.2|182375.4|182245.4|182116.9|182004.1|2368
1680850800000|2023-04-07 07:00:00|182312.6|182182.6|182377.6|182247.6|182400.2|182297.9|182173.7|182043.7|2640
1680854400000|2023-04-07 08:00:00|182375.7|182245.7|182543.2|182413.2|182551.3|182439.9|182301.8|182184.5|1960
1680858000000|2023-04-07 09:00:00|182543.1|182413.1|182326.9|182236.9|182552.4|182422.4|182311.7|182193.6|1826
1680861600000|2023-04-07 10:00:00|182325.3|182235.3|182335.9|182205.9|182364.7|182251.7|182296.4|182187.1|2391
1680865200000|2023-04-07 11:00:00|182336.1|182206.1|182751|182661|182755.7|182665.7|182315.9|182204.5|2740
1680868800000|2023-04-07 12:00:00|182750.9|182660.9|182043.9|181913.9|183066.5|182936.5|181749.6|181619.6|3755
1680872400000|2023-04-07 13:00:00|182044.1|181914.1|182854|182724|182903.1|182773.1|182044.1|181914.1|2822
1680876000000|2023-04-07 14:00:00|182854.7|182724.7|182536.6|182406.6|183071.1|182941.1|182451.3|182278.5|1901
1680879600000|2023-04-07 15:00:00|182536.4|182406.4|182541.5|182199.5|183040.1|182766.3|182148.7|181806.7|1882
1680883200000|2023-04-07 16:00:00|182541.6|182199.6|182511.8|182169.8|182772.8|182430.8|182370.3|182028.3|2665
1680886800000|2023-04-07 17:00:00|182511.3|182169.3|182520.2|182178.2|182725.6|182383.6|182318.4|181976.4|1249
1680890400000|2023-04-07 18:00:00|182523.8|182181.8|182535.8|182193.8|182668.4|182326.4|182321.9|181979.9|914
1680894000000|2023-04-07 19:00:00|182538|182196|182357.8|182015.8|182538|182196|182265.2|181923.2|634
1680897600000|2023-04-07 20:00:00|182359.8|182017.8|182238.8|181896.8|182593.9|182251.9|182080.8|181738.8|1309
1681070400000|2023-04-09 20:00:00|182117.1|181725.1|182117.1|181725.1|182117.1|181725.1|182117.1|181725.1|1
1681074000000|2023-04-09 21:00:00|182567|182170|182545.1|182203.1|182572.7|182230.7|182531.1|182158.8|12
1681084800000|2023-04-10 00:00:00|182486.5|182144.5|182796.4|182529.6|182826.2|182554.7|182450.2|182108.2|3844
1681088400000|2023-04-10 01:00:00|182796.3|182529.9|182959.4|182740.4|183075.9|182773.4|182453.2|182166.5|5735
1681092000000|2023-04-10 02:00:00|182959.3|182740.1|182809.6|182575.2|182967.3|182748.2|182741.3|182478.7|6802
1681095600000|2023-04-10 03:00:00|182806.5|182584.5|182771.6|182545.5|182813.3|182604.7|182675.9|182507|5479
1681099200000|2023-04-10 04:00:00|182771.7|182546.2|182796.8|182587.6|182844|182649.1|182684.2|182508.2|5721
1681102800000|2023-04-10 05:00:00|182796.4|182587.4|182763.5|182633.5|182947.4|182817.4|182665.3|182535.3|4907
1681106400000|2023-04-10 06:00:00|182755.6|182625.6|182627.3|182497.3|182991.3|182862.8|182571.3|182456.7|4047
1681110000000|2023-04-10 07:00:00|182628.6|182498.6|183083.1|182953.1|183149.1|183019.1|182515|182403.8|5189
1681113600000|2023-04-10 08:00:00|183081.7|182951.7|183366.3|183276.3|183548.7|183458.7|183076.1|182946.1|5078
1681117200000|2023-04-10 09:00:00|183366.4|183276.4|183812.5|183682.5|183815.6|183685.6|183329.4|183239.4|5273
1681120800000|2023-04-10 10:00:00|183811.3|183681.3|183954.3|183824.3|183956.5|183855|183583.8|183493.8|3978
1681124400000|2023-04-10 11:00:00|183953.2|183823.2|184724.8|184634.8|184749.6|184659.6|183905.1|183775.1|5269
1681128000000|2023-04-10 12:00:00|184724.6|184634.6|185034.9|184904.9|185130.9|185000.9|184653.3|184563.3|7594
1681131600000|2023-04-10 13:00:00|185032.8|184902.8|185146.1|185016.1|185233.1|185128.6|184716.3|184589.3|7053
1681135200000|2023-04-10 14:00:00|185146|185016|185251.6|185161.6|185398.3|185274.9|185015|184885|5829
1681138800000|2023-04-10 15:00:00|185252.6|185162.6|185366.2|185276.2|185418.6|185328.6|185092.2|185002.2|4749
1681142400000|2023-04-10 16:00:00|185368.5|185278.5|185112|185022|185454.9|185324.9|185095.7|185005.7|5187
1681146000000|2023-04-10 17:00:00|185111.4|185021.4|185013|184923|185122.6|185026.3|184905.7|184815.7|3836
1681149600000|2023-04-10 18:00:00|185013.2|184923.2|185066.7|184936.7|185358.1|185268.1|184998.8|184908.8|4465
1681153200000|2023-04-10 19:00:00|185069|184939|184999.3|184869.3|185077.9|184965.9|184918.1|184828.1|3481
1681156800000|2023-04-10 20:00:00|184999|184869|185176.5|184834.5|185177.4|184895|184897.6|184733.7|2073
1681160400000|2023-04-10 21:00:00|185168.2|184826.2|185353.5|185011.5|185382.1|185040.1|185124.2|184782.2|57
1681164000000|2023-04-10 22:00:00|185265.8|184923.8|185310.3|184968.3|185330.8|184988.8|185219.9|184877.9|786
1681167600000|2023-04-10 23:00:00|185310.1|184968.1|185036.8|184694.8|185310.1|184968.1|185017.8|184675.8|1123
1681171200000|2023-04-11 00:00:00|185032|184690|184799.4|184669.4|185111.9|184880.1|184626|184496|4305
1681174800000|2023-04-11 01:00:00|184796.3|184666.3|184863.6|184733.6|185164.2|185034.2|184793.5|184663.5|5999
1681178400000|2023-04-11 02:00:00|184863.7|184733.7|184590.6|184460.6|184881.3|184751.3|184501.9|184357.6|5135
1681182000000|2023-04-11 03:00:00|184590.7|184460.7|184739.4|184609.4|184824.3|184694.3|184558.7|184388.9|3610
1681185600000|2023-04-11 04:00:00|184746|184616|184799|184669|184821.9|184691.9|184684.6|184534.2|2303
1681189200000|2023-04-11 05:00:00|184799.2|184669.2|184445.2|184315.2|184802.6|184672.6|184402.6|184272.6|3462
1681192800000|2023-04-11 06:00:00|184443.5|184313.5|184231.8|184141.8|184574.1|184484.1|184201.3|184111.3|4867
1681196400000|2023-04-11 07:00:00|184232.4|184142.4|183932.8|183842.8|184236.9|184146.9|183684.6|183594.6|6948
1681200000000|2023-04-11 08:00:00|183928.6|183838.6|183529.4|183439.4|183930.5|183840.5|183370.3|183280.3|5815
1681203600000|2023-04-11 09:00:00|183528.6|183438.6|183335|183245|183718.7|183628.7|183320|183230|5237
1681207200000|2023-04-11 10:00:00|183333.9|183243.9|182935.1|182845.1|183344.3|183254.3|182817.1|182727.1|5792
1681210800000|2023-04-11 11:00:00|182928.7|182838.7|183145.2|183055.2|183624.4|183534.4|182879.3|182789.3|5350
1681214400000|2023-04-11 12:00:00|183145|183055|183021.1|182931.1|183165.6|183075.6|182535.9|182445.9|8122
1681218000000|2023-04-11 13:00:00|183014.7|182924.7|183489.5|183399.5|183664.3|183574.3|182985|182895|8210
1681221600000|2023-04-11 14:00:00|183484.5|183394.5|183800|183710|183827.2|183737.2|183229.5|183139.5|8594
1681225200000|2023-04-11 15:00:00|183800.2|183710.2|183919.5|183829.5|183926.4|183836.4|183438.2|183348.2|7063
1681228800000|2023-04-11 16:00:00|183918.2|183828.2|183817.8|183727.8|184086|183996|183809.9|183719.9|6296
1681232400000|2023-04-11 17:00:00|183817.9|183727.9|183622.3|183532.3|183821.7|183731.7|183581.1|183491.1|5739
1681236000000|2023-04-11 18:00:00|183623.9|183533.9|183749.4|183659.4|183815.5|183725.5|183588.7|183498.7|4539
1681239600000|2023-04-11 19:00:00|183751.6|183661.6|183814.3|183724.3|183892.5|183762.5|183700.3|183581.6|4979
1681243200000|2023-04-11 20:00:00|183815.7|183725.7|184073.2|183731.2|184076.4|183757.3|183727.3|183573.1|2069
1681246800000|2023-04-11 21:00:00|184075.8|183733.8|183994.1|183652.1|184125.9|183783.9|183970.8|183628.8|635
1681250400000|2023-04-11 22:00:00|183998.6|183656.6|184016.1|183674.1|184093.9|183751.9|183976.4|183634.4|1019
1681254000000|2023-04-11 23:00:00|184011.2|183669.2|183884.7|183562.2|184030.3|183688.3|183787.6|183547|3397
1681257600000|2023-04-12 00:00:00|183889.4|183547.4|183682.4|183552.4|183891.8|183716|183674.5|183544.5|3877
1681261200000|2023-04-12 01:00:00|183682.7|183552.7|183663.5|183533.5|183753|183623|183659|183529|3873
1681264800000|2023-04-12 02:00:00|183663.9|183533.9|183879.9|183671.5|183989.6|183813.8|183658.2|183528.2|4893
1681268400000|2023-04-12 03:00:00|183877.8|183672.1|183778.7|183648.7|183974.8|183766.3|183762.8|183614.5|3459
1681272000000|2023-04-12 04:00:00|183779.5|183649.5|183669.6|183539.6|183795.4|183665.4|183647.7|183517.7|1994
1681275600000|2023-04-12 05:00:00|183667.8|183537.8|183495.7|183365.7|183769.4|183639.4|183492.6|183362.6|3773
1681279200000|2023-04-12 06:00:00|183481.5|183351.5|183888.9|183798.9|183917.8|183827.8|183457.9|183327.9|6490
1681282800000|2023-04-12 07:00:00|183889.3|183799.3|184118|184028|184481.1|184391.1|183875.6|183785.6|7465
1681286400000|2023-04-12 08:00:00|184119.9|184029.9|184301.8|184211.8|184382.1|184292.1|183995.2|183905.2|5412
1681290000000|2023-04-12 09:00:00|184302.1|184212.1|184581.5|184491.5|184623.1|184533.1|184164.6|184074.6|6859
1681293600000|2023-04-12 10:00:00|184581.8|184491.8|184293.7|184203.7|184582.4|184492.4|184217.5|184127.5|5930
1681297200000|2023-04-12 11:00:00|184292.2|184202.2|184361.6|184271.6|184518.8|184428.8|184278.8|184188.8|6445
1681300800000|2023-04-12 12:00:00|184361.7|184271.7|183584.1|183454.1|184606.3|184418.1|182469.9|182339.9|8163
1681304400000|2023-04-12 13:00:00|183582.7|183452.7|183739.2|183649.2|184015.2|183925.2|183156.4|183066.4|8364
1681308000000|2023-04-12 14:00:00|183740.6|183650.6|183939.1|183849.1|184212.7|184122.7|183429.4|183339.4|8835
1681311600000|2023-04-12 15:00:00|183930.3|183840.3|183771.5|183681.5|184124.9|184034.9|183680.9|183590.9|7073
1681315200000|2023-04-12 16:00:00|183770.9|183680.9|184082|183992|184084|183994|183770.9|183680.9|6977
1681318800000|2023-04-12 17:00:00|184081.8|183991.8|184367.7|184025.7|184379.9|184199.3|184029.7|183939.7|6052
1681322400000|2023-04-12 18:00:00|184361.5|184019.5|184216.9|184126.9|184362|184234.8|184015.8|183908.4|6669
1681326000000|2023-04-12 19:00:00|184208.7|184118.7|184377.8|184287.8|184419.6|184329.6|184145.3|184055.3|3111
1681329600000|2023-04-12 20:00:00|184378|184288|184440.5|184098.5|184527.4|184327.4|184299.3|184073.3|1954
1681333200000|2023-04-12 21:00:00|184429.8|184087.8|184290.1|183948.1|184444.9|184102.9|184236.2|183894.2|1545
1681336800000|2023-04-12 22:00:00|184251.5|183909.5|184270.8|183928.8|184369.6|184027.6|184182.1|183840.1|912
1681340400000|2023-04-12 23:00:00|184265.2|183923.2|184371.7|184241.7|184482.4|184265.9|184180.1|183838.1|4045
1681344000000|2023-04-13 00:00:00|184370.8|184240.8|183859.6|183729.6|184376.7|184246.7|183757.9|183645|4655
1681347600000|2023-04-13 01:00:00|183859.5|183729.5|183887.1|183757.1|184151.3|184021.3|183752.2|183622.2|5640
1681351200000|2023-04-13 02:00:00|183890.8|183760.8|183799.5|183669.5|183941.1|183811.1|183654.2|183524.2|4788
1681354800000|2023-04-13 03:00:00|183797.7|183667.7|183832.2|183702.2|183922.4|183792.4|183709.4|183579.4|3831
1681358400000|2023-04-13 04:00:00|183832.1|183702.1|184007.4|183877.4|184018.7|183888.7|183793.6|183663.6|2304
1681362000000|2023-04-13 05:00:00|184006.6|183876.6|183999.3|183869.3|184182.3|184052.3|183990.2|183868.9|3088
1681365600000|2023-04-13 06:00:00|183998.8|183868.8|183859.6|183769.6|184018.7|183921.3|183786.8|183696.8|5132
1681369200000|2023-04-13 07:00:00|183857.2|183767.2|183535.4|183445.4|183888|183798|183208.5|183118.5|6046
1681372800000|2023-04-13 08:00:00|183532.2|183442.2|182686.1|182596.1|183534.9|183444.9|182483.8|182393.8|6825
1681376400000|2023-04-13 09:00:00|182686.3|182596.3|182294.3|182204.3|182884.2|182794.2|182232.9|182142.9|6422
1681380000000|2023-04-13 10:00:00|182295.9|182205.9|181835.3|181745.3|182325.3|182235.3|181812.1|181722.1|5222
1681383600000|2023-04-13 11:00:00|181833.2|181743.2|181680.9|181590.9|181902.3|181812.3|181496.1|181406.1|5730
1681387200000|2023-04-13 12:00:00|181682.3|181592.3|181085.1|180995.1|181749.2|181659.2|180756.8|180467.8|8274
1681390800000|2023-04-13 13:00:00|181088.2|180998.2|180951.3|180861.3|181445.5|181355.5|180708.1|180618.1|8842
1681394400000|2023-04-13 14:00:00|180951.4|180861.4|180870.6|180780.6|181050.4|180960.4|180781.5|180691.5|6562
1681398000000|2023-04-13 15:00:00|180872.6|180782.6|180777.5|180687.5|181044|180954|180706.4|180616.4|6208
1681401600000|2023-04-13 16:00:00|180776.4|180686.4|180513.6|180423.6|180838|180748|180473.2|180383.2|5614
1681405200000|2023-04-13 17:00:00|180512.6|180422.6|180474.1|180384.1|180526.1|180436.1|180378.5|180288.5|4170
1681408800000|2023-04-13 18:00:00|180474.3|180384.3|180761.1|180671.1|180792.1|180702.1|180472.1|180382.1|3692
1681412400000|2023-04-13 19:00:00|180761|180671|180762.8|180672.8|180858|180768|180702.5|180612.5|2668
1681416000000|2023-04-13 20:00:00|180761.6|180671.6|180644.9|180302.9|180767|180672.6|180437.5|180286.8|3834
1681419600000|2023-04-13 21:00:00|180668.5|180326.5|180670.6|180328.6|180747.7|180405.7|180647.3|180305.3|476
1681423200000|2023-04-13 22:00:00|180715.8|180373.8|180642.3|180300.3|180765.9|180423.9|180618|180276|983
1681426800000|2023-04-13 23:00:00|180647.5|180305.5|180587.1|180265.4|180737.3|180398.8|180460.3|180252.8|1517
1681430400000|2023-04-14 00:00:00|180586.1|180282.7|180491.6|180361.6|180629|180499|180446.7|180282.7|4426
1681434000000|2023-04-14 01:00:00|180491.7|180361.7|180383.3|180253.3|180545.3|180415.3|180366.2|180236.2|5797
1681437600000|2023-04-14 02:00:00|180383.4|180253.4|180325.2|180195.2|180393.8|180263.8|180283.9|180153.9|5402
1681441200000|2023-04-14 03:00:00|180325.8|180195.8|180360.3|180230.3|180366.3|180236.3|180172.1|180042.1|2127
1681444800000|2023-04-14 04:00:00|180362.4|180232.4|180282.8|180152.8|180384.7|180254.7|180248.3|180118.3|2839
1681448400000|2023-04-14 05:00:00|180282.7|180152.7|180378.4|180248.4|180528|180398|180280.8|180150.8|3859
1681452000000|2023-04-14 06:00:00|180351.2|180261.2|180430.7|180340.7|180503.8|180413.8|180117.4|180027.4|6357
1681455600000|2023-04-14 07:00:00|180434.3|180344.3|180944.5|180854.5|181023.2|180933.2|180400.7|180310.7|6493
1681459200000|2023-04-14 08:00:00|180939|180849|181280.1|181190.1|181284|181194|180909.2|180819.2|6880
1681462800000|2023-04-14 09:00:00|181280.4|181190.4|180937.3|180847.3|181283.3|181193.3|180888.5|180798.5|5552
1681466400000|2023-04-14 10:00:00|180937|180847|180662.8|180572.8|181209|181119|180631.2|180541.2|6325
1681470000000|2023-04-14 11:00:00|180662.9|180572.9|180560.2|180470.2|180911.8|180821.8|180520.2|180430.2|6468
1681473600000|2023-04-14 12:00:00|180558.8|180468.8|180934.3|180844.3|181146|181027|180132.5|179914.9|7563
1681477200000|2023-04-14 13:00:00|180932.6|180842.6|180833.7|180590.1|180985.5|180895.5|180643.2|180553.2|6675
1681480800000|2023-04-14 14:00:00|180813.7|180589.6|181387.2|181297.2|181591.2|181501.2|180757.5|180582.4|7758
1681484400000|2023-04-14 15:00:00|181387.8|181297.8|181376.2|181286.2|181622.2|181532.2|181369.4|181279.4|6413
1681488000000|2023-04-14 16:00:00|181374.2|181284.2|180949.3|180859.3|181376.7|181286.7|180846.6|180756.6|7122
1681491600000|2023-04-14 17:00:00|180948.4|180858.4|181043.5|180953.5|181065.7|180975.7|180869.8|180779.8|3703
1681495200000|2023-04-14 18:00:00|181043.2|180953.2|180862.8|180772.8|181047.6|180957.6|180850.1|180760.1|2395
1681498800000|2023-04-14 19:00:00|180861.6|180771.6|180900.7|180770.7|181017.6|180887.6|180858.4|180736.4|2374
1681502400000|2023-04-14 20:00:00|180896.1|180766.1|181039.6|180697.6|181265.8|180923.8|180784.3|180557.7|2559
1681675200000|2023-04-16 20:00:00|181056.6|180664.6|181056.6|180664.6|181056.6|180664.6|181056.6|180664.6|1
1681678800000|2023-04-16 21:00:00|181031.6|180689.6|181031.6|180689.6|181031.6|180689.6|181031.6|180689.6|1
1681682400000|2023-04-16 22:00:00|181057.7|180715.7|181292.9|180950.9|181363|181021|180900.9|180558.9|1928
1681686000000|2023-04-16 23:00:00|181558.3|181216.3|181274.3|181017.4|181558.3|181216.3|181263.5|180937.7|1625
1681689600000|2023-04-17 00:00:00|181274.2|181017.7|181369.8|181239.8|181427.4|181266.8|181050.3|180920.3|3156
1681693200000|2023-04-17 01:00:00|181369.9|181239.9|181066.7|180936.7|181450|181320|181042.5|180849.6|4436
1681696800000|2023-04-17 02:00:00|181066.8|180936.8|180895.4|180765.4|181116.5|180954.8|180882.8|180735.7|3292
1681700400000|2023-04-17 03:00:00|180895.8|180765.8|180910.1|180780.1|180989.6|180859.6|180883.9|180733.4|1784
1681704000000|2023-04-17 04:00:00|180910.7|180780.7|180808.4|180678.4|180910.7|180780.7|180760.3|180630.3|1647
1681707600000|2023-04-17 05:00:00|180808.6|180678.6|180674.1|180544.1|180894.5|180781.8|180531.7|180425.9|2902
1681711200000|2023-04-17 06:00:00|180718.5|180588.5|180398.2|180308.2|180784.8|180694.8|180258.7|180168.7|4938
1681714800000|2023-04-17 07:00:00|180398.4|180308.4|181126.8|181036.8|181155.7|181065.7|180218.3|180128.3|6430
1681718400000|2023-04-17 08:00:00|181126.1|181036.1|181784|181694|181889.1|181799.1|181103.1|181013.1|6686
1681722000000|2023-04-17 09:00:00|181783.5|181693.5|181790.4|181700.4|181942.1|181852.1|181531.9|181441.9|5720
1681725600000|2023-04-17 10:00:00|181790.6|181700.6|181279.7|181189.7|181908|181818|181223.2|181133.2|5981
1681729200000|2023-04-17 11:00:00|181280.9|181190.9|181198.8|181108.8|181507.1|181417.1|181088.5|180998.5|5502
1681732800000|2023-04-17 12:00:00|181205.3|181115.3|181807.7|181717.7|181833.4|181743.4|181089.7|180999.7|8654
1681736400000|2023-04-17 13:00:00|181807.2|181717.2|182589.2|182499.2|182600.1|182510.1|181624|181534|8664
1681740000000|2023-04-17 14:00:00|182589.6|182499.6|183085.5|182995.5|183374.2|183284.2|182561.3|182471.3|10007
1681743600000|2023-04-17 15:00:00|183084.6|182994.6|183156.6|183066.6|183248|183158|182819.3|182729.3|6885
1681747200000|2023-04-17 16:00:00|183164.8|183074.8|183119.1|183029.1|183209.4|183119.4|183056.7|182966.7|5385
1681750800000|2023-04-17 17:00:00|183116|183026|183049.7|182959.7|183120.4|183030.4|183000.5|182910.5|3276
1681754400000|2023-04-17 18:00:00|183049.6|182959.6|183110.8|183020.8|183125.3|183035.3|182988.3|182898.3|2147
1681758000000|2023-04-17 19:00:00|183111.3|183021.3|183094.3|182964.3|183145.9|183055.9|183065.1|182962.7|1823
1681761600000|2023-04-17 20:00:00|183102.1|182972.1|183386|183044|183415.7|183161.6|183102.1|182972.1|1735
1681765200000|2023-04-17 21:00:00|183366.8|183024.8|183231.6|182889.6|183421.1|183079.1|183151.9|182809.9|1732
1681768800000|2023-04-17 22:00:00|183233.6|182891.6|183274.7|182932.7|183327.9|182988.5|183085|182743|2183
1681772400000|2023-04-17 23:00:00|183272.9|182930.9|183241.7|183003.6|183292.8|183038|183107.2|182898|2401
1681776000000|2023-04-18 00:00:00|183258.6|182999.7|183245.3|183115.3|183258.6|183126.1|183187.1|182999.7|1747
1681779600000|2023-04-18 01:00:00|183243|183113|183134.1|183004.1|183340.8|183233.2|183066.5|182936.5|3469
1681783200000|2023-04-18 02:00:00|183118.8|182988.8|183162.3|183032.3|183265.8|183135.8|183070.4|182940.4|3957
1681786800000|2023-04-18 03:00:00|183162.4|183032.4|183107.2|182977.2|183175.4|183045.4|183061.1|182931.1|4530
1681790400000|2023-04-18 04:00:00|183107.1|182977.1|183105.5|182975.5|183119.9|182989.9|183056.2|182926.2|3670
1681794000000|2023-04-18 05:00:00|183104.7|182974.7|182860.3|182730.3|183117.4|183009.3|182854.5|182724.5|4295
1681797600000|2023-04-18 06:00:00|182863.7|182733.7|182504.1|182414.1|183151.4|183061.4|182444|182354|7108
1681801200000|2023-04-18 07:00:00|182503.4|182413.4|182749.4|182659.4|182897.9|182807.9|182436.9|182346.9|7631
1681804800000|2023-04-18 08:00:00|182745.7|182655.7|181907.1|181817.1|182913.1|182823.1|181798.6|181708.6|7349
1681808400000|2023-04-18 09:00:00|181910|181820|181691.3|181601.3|182001.8|181911.8|181606.5|181516.5|7387
1681812000000|2023-04-18 10:00:00|181691.2|181601.2|181526.4|181436.4|181949.6|181859.6|181396.4|181306.4|7126
1681815600000|2023-04-18 11:00:00|181526.9|181436.9|181664|181574|181770.8|181680.8|181460.4|181370.4|6115
1681819200000|2023-04-18 12:00:00|181660.5|181570.5|181959.6|181869.6|182131.6|182041.6|181421.6|181327.8|6494
1681822800000|2023-04-18 13:00:00|181961.2|181871.2|181930.7|181840.7|182356|182266|181812|181722|7377
1681826400000|2023-04-18 14:00:00|181929.9|181839.9|181769|181679|182220.4|182130.4|181484.7|181394.7|7546
1681830000000|2023-04-18 15:00:00|181759|181669|182002.4|181912.4|182005.7|181915.7|181515.3|181425.3|6817
1681833600000|2023-04-18 16:00:00|181997.7|181907.7|181770|181680|182004.2|181914.2|181769.9|181679.9|8400
1681837200000|2023-04-18 17:00:00|181769.7|181679.7|181886.9|181796.9|181892|181802|181764.2|181674.2|5033
1681840800000|2023-04-18 18:00:00|181886.5|181796.5|181573.2|181483.2|181934.1|181844.1|181517.7|181427.7|6616
1681844400000|2023-04-18 19:00:00|181573.6|181483.6|181694|181604|181716.9|181626.9|181458.3|181368.3|4237
1681848000000|2023-04-18 20:00:00|181695.8|181605.8|181816.2|181474.2|181825.2|181703.5|181677|181468.1|2231
1681851600000|2023-04-18 21:00:00|181858.4|181516.4|181973.6|181631.6|182063.1|181721.1|181856.4|181514.4|1673
1681855200000|2023-04-18 22:00:00|182025.7|181683.7|181824|181482|182130.1|181788.1|181681|181339|2361
1681858800000|2023-04-18 23:00:00|181826.4|181484.4|181766.4|181545.9|181923.1|181626|181687.6|181345.6|2661
1681862400000|2023-04-19 00:00:00|181770.9|181547|181571.3|181441.3|181770.9|181582.6|181420.5|181290.5|5178
1681866000000|2023-04-19 01:00:00|181570.9|181440.9|181771.2|181641.2|181819.7|181658.3|181504.5|181374.5|4438
1681869600000|2023-04-19 02:00:00|181770.9|181640.9|181750.1|181620.1|181963.2|181821.5|181740.1|181610.1|4000
1681873200000|2023-04-19 03:00:00|181750.7|181620.7|181749.8|181619.8|181904.1|181774.1|181743.5|181613.5|2256
1681876800000|2023-04-19 04:00:00|181750.5|181620.5|181750.2|181620.2|181771.6|181641.6|181732.3|181602.3|1192
1681880400000|2023-04-19 05:00:00|181750.8|181620.8|181945.9|181815.9|181983|181853|181747.8|181617.8|2134
1681884000000|2023-04-19 06:00:00|181947.2|181817.2|182280.7|182190.7|182641.9|182551.9|181816|181726|6707
1681887600000|2023-04-19 07:00:00|182283.1|182193.1|182364.4|182154.5|182410|182320|181855.1|181765.1|6958
1681891200000|2023-04-19 08:00:00|182371.9|182153|182884.9|182794.9|182945.4|182855.4|182276.2|182153|6668
1681894800000|2023-04-19 09:00:00|182884.8|182794.8|182996.7|182906.7|183264.7|183174.7|182752.9|182662.9|6520
1681898400000|2023-04-19 10:00:00|182915.8|182825.8|182931.8|182801.8|183088.4|182998.4|182814.3|182724.3|5844
1681902000000|2023-04-19 11:00:00|182932.3|182802.3|182774.8|182684.8|183248.8|183158.8|182702.2|182612.2|6592
1681905600000|2023-04-19 12:00:00|182772.8|182682.8|182184.5|182094.5|182858.1|182768.1|182022.1|181932.1|8022
1681909200000|2023-04-19 13:00:00|182188.2|182098.2|181583.7|181493.7|182224.5|182134.5|181546.4|181456.4|9129
1681912800000|2023-04-19 14:00:00|181583.3|181493.3|181172.3|181082.3|181583.4|181493.4|180747.4|180657.4|8991
1681916400000|2023-04-19 15:00:00|181172.7|181082.7|181512.7|181422.7|181648|181558|181073.1|180983.1|7170
1681920000000|2023-04-19 16:00:00|181514.6|181424.6|181518.4|181428.4|181602.1|181512.1|181290.5|181200.5|5069
1681923600000|2023-04-19 17:00:00|181518.2|181428.2|181767.1|181677.1|181904.6|181814.6|181508.3|181418.3|3838
1681927200000|2023-04-19 18:00:00|181767.4|181677.4|181873.2|181783.2|182010.1|181920.1|181656.8|181566.8|3526
1681930800000|2023-04-19 19:00:00|181873.4|181783.4|181738.1|181648.1|182003.9|181913.9|181712.4|181582.4|3056
1681934400000|2023-04-19 20:00:00|181738.4|181648.4|182075.5|181733.5|182075.5|181839|181640.1|181298.1|1898
1681938000000|2023-04-19 21:00:00|182244.5|181902.5|182226.3|181884.3|182248|181906|182211.8|181869.8|457
1681941600000|2023-04-19 22:00:00|182227.1|181885.1|182229.4|181887.4|182278.4|181936.4|182164|181822|1192
1681945200000|2023-04-19 23:00:00|182229.3|181887.3|181945.5|181679.5|182293.5|181951.5|181875.5|181625|2120
1681948800000|2023-04-20 00:00:00|181944.1|181674.3|181996|181866|182052.6|181922.6|181836.5|181668.7|3491
1681952400000|2023-04-20 01:00:00|181995.8|181865.8|181970.7|181840.7|182130.2|182000.2|181905.8|181775.8|5242
1681956000000|2023-04-20 02:00:00|181970|181840|182101.1|181971.1|182118.7|181988.7|181932|181802|4617
1681959600000|2023-04-20 03:00:00|182101.4|181971.4|182056.2|181926.2|182127.1|181997.1|181992.2|181862.2|3945
1681963200000|2023-04-20 04:00:00|182055.5|181925.5|182017.7|181887.7|182093.1|181963.1|181969|181839|2749
1681966800000|2023-04-20 05:00:00|182017.1|181887.1|182024.2|181894.2|182118.7|181988.7|181916.4|181807.3|3613
1681970400000|2023-04-20 06:00:00|182022.5|181892.5|181755.2|181665.2|182022.5|181917.3|181328.7|181238.7|6643
1681974000000|2023-04-20 07:00:00|181756|181666|181853|181763|182087.4|181997.4|181651.9|181561.9|7199
1681977600000|2023-04-20 08:00:00|181851.6|181761.6|181813.2|181723.2|182122.1|182032.1|181756.9|181666.9|7380
1681981200000|2023-04-20 09:00:00|181812.9|181722.9|181790.7|181700.7|182000.8|181910.8|181553.5|181463.5|6157
1681984800000|2023-04-20 10:00:00|181788.6|181698.6|181202.1|181112.1|181860.9|181770.9|181200|181110|6172
1681988400000|2023-04-20 11:00:00|181201.8|181111.8|181446.6|181356.6|181477.4|181387.4|180846|180756|6502
1681992000000|2023-04-20 12:00:00|181444.9|181354.9|180705.6|180615.6|181664.2|181574.2|180580.9|180490.9|7808
1681995600000|2023-04-20 13:00:00|180703.9|180613.9|180672.2|180542.2|180875.7|180785.7|180300|180210|7418
1681999200000|2023-04-20 14:00:00|180673.7|180543.7|180009.4|179919.4|180690.6|180560.6|179989.3|179899.3|7868
1682002800000|2023-04-20 15:00:00|180008|179918|180421.2|180331.2|180431.5|180341.5|179969.6|179879.6|6164
1682006400000|2023-04-20 16:00:00|180421.1|180331.1|180404.9|180314.9|180471.8|180381.8|180378.3|180288.3|5683
1682010000000|2023-04-20 17:00:00|180405.6|180315.6|180312|180222|180448.5|180358.5|180239.5|180149.5|4816
1682013600000|2023-04-20 18:00:00|180312.5|180222.5|180422.5|180332.5|180438.4|180348.4|180300.7|180210.7|3294
1682017200000|2023-04-20 19:00:00|180421.7|180331.7|180565.3|180475.3|180674.9|180584.9|180417.8|180327.8|3723
1682020800000|2023-04-20 20:00:00|180566.2|180476.2|180535.8|180193.8|180566.7|180476.7|180209.3|180119.3|2923
1682024400000|2023-04-20 21:00:00|180538.3|180196.3|180509.2|180167.2|180597.9|180255.9|180454.9|180112.9|1664
1682028000000|2023-04-20 22:00:00|180509.3|180167.3|180522.4|180180.4|180600.3|180258.3|180502.6|180160.6|851
1682031600000|2023-04-20 23:00:00|180522.6|180180.6|180446.4|180104.4|180553.5|180258.1|180373.5|180101|1763
1682035200000|2023-04-21 00:00:00|180449.9|180107.9|180259.4|180129.4|180449.9|180195.6|180244.8|180103|3296
1682038800000|2023-04-21 01:00:00|180252.8|180122.8|180354.4|180224.4|180588.5|180458.5|180241.6|180111.6|3669
1682042400000|2023-04-21 02:00:00|180352.1|180222.1|180272.5|180142.5|180457.6|180327.6|180270.6|180140.6|3108
1682046000000|2023-04-21 03:00:00|180272.7|180142.7|180495.2|180365.2|180525.8|180395.8|180272.5|180142.5|2727
1682049600000|2023-04-21 04:00:00|180494.9|180364.9|180540.4|180410.4|180553.9|180423.9|180454.3|180324.3|1359
1682053200000|2023-04-21 05:00:00|180540.6|180410.6|180683.4|180593.4|180714.4|180624.4|180528.5|180398.5|2780
1682056800000|2023-04-21 06:00:00|180677.2|180587.2|180952.9|180862.9|181185.4|181095.4|180618.8|180528.8|4770
1682060400000|2023-04-21 07:00:00|180952.6|180862.6|181068|180978|181178.6|181088.6|180634.3|180544.3|5878
1682064000000|2023-04-21 08:00:00|181068.3|180978.3|181247|181157|181343.7|181253.7|180779.7|180689.7|5597
1682067600000|2023-04-21 09:00:00|181252|181162|181571.3|181481.3|181631|181541|181132|181042|4806
1682071200000|2023-04-21 10:00:00|181571.6|181481.6|181288.2|181198.2|181675.3|181585.3|181145.2|181055.2|5483
1682074800000|2023-04-21 11:00:00|181290.2|181200.2|181297.3|181207.3|181358.7|181268.7|181038.5|180948.5|4742
1682078400000|2023-04-21 12:00:00|181298.5|181208.5|181417|181327|181512.5|181422.5|181017.8|180927.8|7939
1682082000000|2023-04-21 13:00:00|181417.2|181327.2|181387.2|181297.2|181502.2|181412.2|180805.5|180715.5|9200
1682085600000|2023-04-21 14:00:00|181388.6|181298.6|180933.6|180843.6|181591.2|181501.2|180847|180757|10023
1682089200000|2023-04-21 15:00:00|180933.3|180843.3|180922.5|180832.5|180997.5|180907.5|180758.9|180668.9|5756
1682092800000|2023-04-21 16:00:00|180924.1|180834.1|181025.2|180935.2|181202.7|181112.7|180910.7|180820.7|4577
1682096400000|2023-04-21 17:00:00|181025.3|180935.3|180859.2|180769.2|181040.6|180950.6|180823.2|180733.2|4108
1682100000000|2023-04-21 18:00:00|180855.8|180765.8|181015.8|180925.8|181049.4|180959.4|180843.9|180753.9|2812
1682103600000|2023-04-21 19:00:00|181016.7|180926.7|180988.8|180898.8|181048.9|180958.9|180870.6|180749.7|2015
1682107200000|2023-04-21 20:00:00|180989.1|180899.1|180996|180654|181152.2|181012.3|180812.3|180639.2|3052
1682280000000|2023-04-23 20:00:00|181082|180690|181200.9|180853|181332.7|180935.7|181082|180690|58
1682283600000|2023-04-23 21:00:00|181216|180800.7|181243.3|180901.3|181245|180903|181121.4|180751.9|164
1682287200000|2023-04-23 22:00:00|181224.5|180882.5|181133.4|180791.4|181224.5|180882.5|181066.5|180724.5|1032
1682290800000|2023-04-23 23:00:00|181133.2|180791.2|180920.3|180790.3|181144.7|180825.7|180909.6|180752.8|1353
1682294400000|2023-04-24 00:00:00|180920.1|180790.1|180903.7|180773.7|180957.3|180827.3|180856.9|180758.4|3285
1682298000000|2023-04-24 01:00:00|180905.5|180775.5|180948.2|180818.2|180954.5|180824.5|180812.7|180682.7|4592
1682301600000|2023-04-24 02:00:00|180948.6|180818.6|181215|181085|181233.8|181103.8|180941.3|180811.3|4750
1682305200000|2023-04-24 03:00:00|181227.2|181097.2|181193.6|181063.6|181245.5|181115.5|181153.4|181045.7|3452
1682308800000|2023-04-24 04:00:00|181193.4|181063.4|181190.8|181100.8|181221.9|181122|181174.6|181044.6|2538
1682312400000|2023-04-24 05:00:00|181192.3|181102.3|181219.8|181089.8|181310|181189.4|181152.2|181062.2|5536
1682316000000|2023-04-24 06:00:00|181214.6|181084.6|181587|181497|181603.3|181513.3|181214.6|181084.6|6520
1682319600000|2023-04-24 07:00:00|181586.6|181496.6|181992.2|181902.2|182102.4|182012.4|181581.1|181491.1|6508
1682323200000|2023-04-24 08:00:00|181991.8|181901.8|181369.5|181279.5|182008.2|181918.2|181353.4|181263.4|7900
1682326800000|2023-04-24 09:00:00|181362|181272|181419.6|181329.6|181426.4|181336.4|180823.2|180733.2|7873
1682330400000|2023-04-24 10:00:00|181419.5|181329.5|181081.9|180991.9|181419.7|181329.7|181054.7|180964.7|7087
1682334000000|2023-04-24 11:00:00|181081.5|180991.5|181222.3|181132.3|181325.1|181235.1|180990.4|180900.4|6444
1682337600000|2023-04-24 12:00:00|181222.2|181132.2|181268.9|181178.9|181534.1|181444.1|181046.4|180956.4|6137
1682341200000|2023-04-24 13:00:00|181266.4|181176.4|181462|181372|181574|181484|181128.2|181038.2|7048
1682344800000|2023-04-24 14:00:00|181462.6|181372.6|181520.7|181430.7|181757.1|181667.1|181332.6|181242.6|6737
1682348400000|2023-04-24 15:00:00|181516|181426|181684.1|181594.1|181817.3|181727.3|181410.9|181320.9|6498
1682352000000|2023-04-24 16:00:00|181684.5|181594.5|181544.7|181454.7|181699.8|181609.8|181418.7|181328.7|8095
1682355600000|2023-04-24 17:00:00|181543.3|181453.3|181489.5|181399.5|181618.7|181528.7|181436.4|181346.4|5980
1682359200000|2023-04-24 18:00:00|181489.6|181399.6|181397.9|181307.9|181527.7|181437.7|181377.9|181287.9|4881
1682362800000|2023-04-24 19:00:00|181409.8|181319.8|181338.8|181248.8|181417.6|181327.6|181308.7|181218.7|2799
1682366400000|2023-04-24 20:00:00|181340.7|181250.7|181529|181187|181529|181317.8|181337.4|181165.6|1459
1682370000000|2023-04-24 21:00:00|181569.3|181227.3|181744.2|181402.2|181917.3|181575.3|181548|181206|1128
1682373600000|2023-04-24 22:00:00|181746|181404|181746.1|181404.1|181812.5|181470.5|181711.6|181369.6|1215
1682377200000|2023-04-24 23:00:00|181736|181394|181704.7|181362.7|181779|181437|181655.2|181313.2|1426
1682380800000|2023-04-25 00:00:00|181744.2|181402.2|181354.6|181224.6|181752.6|181426.6|181276.1|181146.1|3002
1682384400000|2023-04-25 01:00:00|181354.2|181224.2|181616.4|181486.4|181662.1|181496.5|181259.8|181129.8|5636
1682388000000|2023-04-25 02:00:00|181616.8|181486.8|181699.5|181569.5|181753.5|181596.5|181614.5|181484.5|4618
1682391600000|2023-04-25 03:00:00|181699.7|181569.7|181737.6|181607.6|181743.3|181613.3|181650.8|181520.8|3798
1682395200000|2023-04-25 04:00:00|181737.4|181607.4|181807.4|181677.4|181887.1|181757.1|181687.1|181557.1|3295
1682398800000|2023-04-25 05:00:00|181807.9|181677.9|181814.5|181684.5|181938.6|181848.6|181706.9|181580.3|3707
1682402400000|2023-04-25 06:00:00|181814.9|181684.9|181902.3|181812.3|181942.2|181852.2|181570.8|181480.8|6787
1682406000000|2023-04-25 07:00:00|181902.5|181812.5|182422.4|182332.4|182711.2|182621.2|181897.7|181807.7|7729
1682409600000|2023-04-25 08:00:00|182423.3|182333.3|181997.5|181907.5|182589.9|182499.9|181985.4|181895.4|6778
1682413200000|2023-04-25 09:00:00|181997.2|181907.2|182270.4|182180.4|182394.4|182304.4|181967.9|181877.9|5784
1682416800000|2023-04-25 10:00:00|182273.9|182183.9|182818.1|182728.1|182845|182755|182260.2|182170.2|5727
1682420400000|2023-04-25 11:00:00|182817|182727|183016.5|182926.5|183039.3|182949.3|182515.7|182425.7|5572
1682424000000|2023-04-25 12:00:00|183016.7|182926.7|182942.4|182852.4|183022.7|182932.7|182500.7|182410.7|7708
1682427600000|2023-04-25 13:00:00|182936.3|182846.3|183575.4|183233.4|183825.4|183735.4|182802|182712|8675
1682431200000|2023-04-25 14:00:00|183573.8|183231.8|184016.9|183926.9|184062.2|183972.2|183359.9|183229|8367
1682434800000|2023-04-25 15:00:00|184012.8|183922.8|183761.7|183671.7|184042.9|183952.9|183637.4|183547.4|6633
1682438400000|2023-04-25 16:00:00|183763.7|183673.7|183535.3|183445.3|183821.2|183731.2|183440.1|183350.1|5682
1682442000000|2023-04-25 17:00:00|183535.8|183445.8|183772|183682|183808.8|183718.8|183532|183442|4220
1682445600000|2023-04-25 18:00:00|183771.5|183681.5|183702.4|183612.4|183812.4|183722.4|183504.8|183414.8|4727
1682449200000|2023-04-25 19:00:00|183700.1|183610.1|183626.1|183536.1|183714.7|183624.7|183513.1|183423.1|2590
1682452800000|2023-04-25 20:00:00|183620.5|183530.5|183474.8|183132.8|183718.8|183615.1|183320.7|182978.7|3281
1682456400000|2023-04-25 21:00:00|183460.3|183118.3|183561.2|183219.2|183600.4|183258.4|183460.3|183118.3|875
1682460000000|2023-04-25 22:00:00|183564.7|183222.7|183408.1|183066.1|183627.3|183285.3|183341.4|182999.4|2066
1682463600000|2023-04-25 23:00:00|183388.9|183081.2|183294.2|183164.2|183411.5|183202.7|183266.9|183080.9|1437
1682467200000|2023-04-26 00:00:00|183301|183171|183176.8|183046.8|183326.5|183196.5|183051.9|182921.9|3990
1682470800000|2023-04-26 01:00:00|183176.9|183046.9|183073.9|182943.9|183317.4|183187.4|183045.4|182906.9|5495
1682474400000|2023-04-26 02:00:00|183074.3|182944.3|183080.2|182908.6|183255.1|183083.4|183056.9|182901.3|4530
1682478000000|2023-04-26 03:00:00|183060.2|182930.2|183136|183006|183138.8|183008.8|182954.6|182824.6|2810
1682481600000|2023-04-26 04:00:00|183148.9|183018.9|182994.1|182864.1|183263.5|183133.5|182979.5|182849.5|2255
1682485200000|2023-04-26 05:00:00|182994.3|182864.3|182953.5|182863.5|183072.7|182942.7|182739.8|182609.8|3779
1682488800000|2023-04-26 06:00:00|182953.4|182863.4|183025|182935|183428.1|183338.1|182905.5|182815.5|5792
1682492400000|2023-04-26 07:00:00|183025.8|182935.8|182762.7|182672.7|183293.3|183203.3|182747.1|182657.1|8469
1682496000000|2023-04-26 08:00:00|182762.8|182672.8|182763.8|182673.8|183136.4|183046.4|182669.2|182579.2|7765
1682499600000|2023-04-26 09:00:00|182763.5|182673.5|183871.6|183781.6|184013.1|183923.1|182685|182595|7586
1682503200000|2023-04-26 10:00:00|183870.9|183780.9|183651.9|183561.9|183871.3|183781.3|183355.7|183265.7|7977
1682506800000|2023-04-26 11:00:00|183650.1|183560.1|183803.8|183713.8|184156.3|184066.3|183527.6|183437.6|9433
1682510400000|2023-04-26 12:00:00|183798.9|183708.9|183967.7|183877.7|184306.4|184216.4|183735.4|183645.4|9755
1682514000000|2023-04-26 13:00:00|183966.1|183876.1|183919.6|183829.6|184088.9|183998.9|183614.1|183524.1|10135
1682517600000|2023-04-26 14:00:00|183913.9|183823.9|183963.6|183873.6|184605.3|184515.3|183910.2|183820.2|9652
1682521200000|2023-04-26 15:00:00|183963.1|183873.1|183851.8|183761.8|184143.1|184053.1|183620.7|183530.7|7942
1682524800000|2023-04-26 16:00:00|183849.3|183759.3|183802.8|183712.8|183972.9|183882.9|183723.1|183633.1|8242
1682528400000|2023-04-26 17:00:00|183803.2|183713.2|183768.5|183678.5|183844.8|183754.8|183675|183585|5953
1682532000000|2023-04-26 18:00:00|183769.7|183679.7|183764.5|183674.5|183874.6|183784.6|183676.1|183586.1|5092
1682535600000|2023-04-26 19:00:00|183765.7|183675.7|183743.1|183653.1|183938|183848|183711.2|183621.2|6046
1682539200000|2023-04-26 20:00:00|183745.9|183655.9|184211.1|183869.1|184359.2|184017.2|183707.3|183551.1|2585
1682542800000|2023-04-26 21:00:00|184258.2|183916.2|184271.5|183929.5|184308.3|183966.3|184256.9|183914.9|82
1682546400000|2023-04-26 22:00:00|184328.9|183986.9|183824.5|183482.5|184328.9|183986.9|183798.6|183456.6|909
1682550000000|2023-04-26 23:00:00|183825.6|183483.6|183658.7|183528.7|183834.9|183538.5|183608.3|183388.2|1462
1682553600000|2023-04-27 00:00:00|183658.4|183528.4|183722|183592|183773.4|183643.4|183658.4|183514.2|1686
1682557200000|2023-04-27 01:00:00|183721.3|183591.3|183688.1|183558.1|183777.6|183647.6|183646.7|183516.7|3379
1682560800000|2023-04-27 02:00:00|183688|183558|183611.7|183481.7|183734|183604|183571.7|183441.7|2635
1682564400000|2023-04-27 03:00:00|183611.6|183481.6|183473.4|183383.4|183615|183485|183441.6|183315.8|3174
1682568000000|2023-04-27 04:00:00|183473.1|183383.1|183433.5|183343.5|183504|183399.8|183419.4|183314|2484
1682571600000|2023-04-27 05:00:00|183433.1|183343.1|183183.2|183053.2|183460.9|183353.4|183039.3|182946.4|4610
1682575200000|2023-04-27 06:00:00|183222|183092|182966.3|182876.3|183306.6|183216.6|182838.5|182708.5|6510
1682578800000|2023-04-27 07:00:00|182968|182878|182850.6|182760.6|183403.5|183313.5|182783|182693|9169
1682582400000|2023-04-27 08:00:00|182849.2|182759.2|182515.5|182425.5|182853.5|182763.5|182462.2|182372.2|8099
1682586000000|2023-04-27 09:00:00|182516.7|182426.7|182892.7|182802.7|182983|182893|182490.7|182400.7|7438
1682589600000|2023-04-27 10:00:00|182892.5|182802.5|182695.1|182605.1|182996.4|182906.4|182620.4|182530.4|7955
1682593200000|2023-04-27 11:00:00|182697.1|182607.1|182439.1|182349.1|182711.5|182621.5|182219.8|182129.8|9316
1682596800000|2023-04-27 12:00:00|182440.7|182350.7|182558.8|182468.8|183241.4|183151.4|182359.7|182245.9|9921
1682600400000|2023-04-27 13:00:00|182528.5|182438.5|182653.3|182563.3|182901|182811|182379.7|182289.7|10697
1682604000000|2023-04-27 14:00:00|182653.7|182563.7|182790.3|182700.3|183010|182920|182450.2|182360.2|9975
1682607600000|2023-04-27 15:00:00|182787.1|182697.1|182822.9|182732.9|182931.4|182841.4|182506.9|182416.9|8879
1682611200000|2023-04-27 16:00:00|182822.4|182732.4|183089.1|182999.1|183109.7|183019.7|182773.9|182683.9|7312
1682614800000|2023-04-27 17:00:00|183088.8|182998.8|182993.9|182903.9|183119.5|183029.5|182858.6|182768.6|5742
1682618400000|2023-04-27 18:00:00|182995.6|182905.6|182955.2|182865.2|183011.9|182921.9|182771.1|182681.1|5565
1682622000000|2023-04-27 19:00:00|182957.1|182867.1|182898.4|182808.4|182997.8|182907.8|182863.5|182773.5|4433
1682625600000|2023-04-27 20:00:00|182901.9|182811.9|183186.7|182844.7|183241.1|183007.3|182901.9|182802.5|3401
1682629200000|2023-04-27 21:00:00|183178.7|182836.7|183122.1|182780.1|183178.7|182836.7|183003|182661|89
1682632800000|2023-04-27 22:00:00|183122.2|182780.2|183125.9|182783.9|183183|182841|182948.2|182606.2|1619
1682636400000|2023-04-27 23:00:00|183124.4|182782.4|183148.7|182923.6|183190.1|182928.9|183110|182768|2579
1682640000000|2023-04-28 00:00:00|183154|182922.5|183147.4|183017.4|183154|183020.4|183086.6|182922.5|2041
1682643600000|2023-04-28 01:00:00|183146.6|183016.6|182993.9|182863.9|183173.6|183027.1|182819.9|182689.9|4202
1682647200000|2023-04-28 02:00:00|182993.8|182863.8|183132.2|183002.2|183176.6|183056.1|182986|182856|3028
1682650800000|2023-04-28 03:00:00|183132.1|183002.1|183238.9|183076.5|183284.3|183098.9|183026.6|182795.8|3519
1682654400000|2023-04-28 04:00:00|183227.7|183076.7|183468|183338|183522.3|183432.3|183186.2|183014.2|3789
1682658000000|2023-04-28 05:00:00|183467.9|183337.9|183479.5|183349.5|183491.2|183395.4|183088.1|182998.1|6877
1682661600000|2023-04-28 06:00:00|183486.4|183356.4|183612.4|183522.4|183919|183829|183445.1|183355.1|8413
1682665200000|2023-04-28 07:00:00|183611.5|183521.5|183902.7|183812.7|184331.8|184241.8|183525.9|183435.9|9270
1682668800000|2023-04-28 08:00:00|183900.8|183810.8|184134.3|184044.3|184369.1|184279.1|183873.4|183783.4|10091
1682672400000|2023-04-28 09:00:00|184134.2|184044.2|184066.5|183976.5|184349.6|184259.6|183771.3|183681.3|8642
1682676000000|2023-04-28 10:00:00|184066.8|183976.8|184206.4|184116.4|184306.1|184216.1|183853.6|183763.6|8502
1682679600000|2023-04-28 11:00:00|184203.7|184113.7|183714|183584|184265|184175|183484.2|183394.2|8445
1682683200000|2023-04-28 12:00:00|183715.9|183585.9|183474.7|183384.7|183958.9|183750.4|183315.1|183218.9|9518
1682686800000|2023-04-28 13:00:00|183476.9|183386.9|183639.4|183339.7|183722.9|183632.9|183136.8|183046.8|9663
1682690400000|2023-04-28 14:00:00|183634.6|183337.6|182839|182749|183691.5|183601.5|182820.1|182730.1|9626
1682694000000|2023-04-28 15:00:00|182840.7|182750.7|182983|182893|183092.5|183002.5|182757.9|182667.9|8273
1682697600000|2023-04-28 16:00:00|182983.2|182893.2|182942.4|182852.4|183156.3|183066.3|182850.8|182733.8|8912
1682701200000|2023-04-28 17:00:00|182945.6|182855.6|182990.4|182900.4|183044.7|182954.7|182907|182817|6933
1682704800000|2023-04-28 18:00:00|182990.8|182900.8|183022.6|182932.6|183126.4|183015.5|182990.2|182900.2|4483
1682708400000|2023-04-28 19:00:00|183023.3|182933.3|183002.5|182872.5|183053.7|182955.1|182926.2|182796.2|2892
1682712000000|2023-04-28 20:00:00|183003.7|182873.7|183077.9|182735.9|183080.8|182911.4|182909|182694.4|3783
1682884800000|2023-04-30 20:00:00|183094.5|182914.5|183103.4|182923.4|183104.9|182924.9|183094.5|182914.5|14
1682888400000|2023-04-30 21:00:00|183145.1|182748.1|183085.8|182905.8|183230|182905.8|183072.6|182737.5|68
1682892000000|2023-04-30 22:00:00|183156|182814|183168|182829|183193|182851|183096|182754|1864
1682895600000|2023-04-30 23:00:00|183169.1|182822.1|183069.5|182889.5|183202.6|182901.2|183048.2|182773|1790
1682899200000|2023-05-01 00:00:00|183067.4|182887.4|183303|183123|183337.3|183146.6|183044.5|182830.8|3590
1682902800000|2023-05-01 01:00:00|183301.9|183121.9|183254.3|183074.3|183309.3|183124.9|183142.7|182962.7|4872
1682906400000|2023-05-01 02:00:00|183254.2|183074.2|183150.4|182970.4|183279.1|183099.1|183150.4|182970.4|4860
1682910000000|2023-05-01 03:00:00|183152.5|182972.5|183046.6|182916.6|183162.4|182982.4|183039.5|182862.2|4019
1682913600000|2023-05-01 04:00:00|183046.3|182916.3|183036.3|182906.3|183060.8|182930.8|182964.3|182834.3|5097
1682917200000|2023-05-01 05:00:00|183036.1|182906.1|182952.6|182822.6|183143.3|183013.3|182952.3|182822.3|4623
1682920800000|2023-05-01 06:00:00|182946.7|182816.7|183317.2|183187.2|183351.7|183261.7|182869.9|182739.9|6878
1682924400000|2023-05-01 07:00:00|183311|183181|183735.7|183605.7|183918.5|183828.5|183262.5|183132.5|7433
1682928000000|2023-05-01 08:00:00|183738.8|183608.8|183883.7|183753.7|183883.7|183754|183606.7|183508.5|6876
1682931600000|2023-05-01 09:00:00|183883|183753|183960.8|183830.8|184042.9|183928.7|183807.6|183677.6|5758
1682935200000|2023-05-01 10:00:00|183962|183832|183571.3|183441.3|183973.4|183871.9|183571.1|183441.1|5961
1682938800000|2023-05-01 11:00:00|183572.2|183442.2|183588.8|183498.8|183619.2|183529.2|183456.8|183337.6|5068
1682942400000|2023-05-01 12:00:00|183587.1|183497.1|182969.2|182839.2|183713.4|183606.3|182956.6|182826.6|8092
1682946000000|2023-05-01 13:00:00|182966.6|182836.6|183045|182703|183138.9|183008.9|182740|182603.6|9095
1682949600000|2023-05-01 14:00:00|183029.1|182687.1|183198.5|183108.5|183284.6|183194.6|183017.9|182675.9|9263
1682953200000|2023-05-01 15:00:00|183199.2|183109.2|183777.7|183687.7|183834.5|183744.5|183174.3|183084.3|7593
1682956800000|2023-05-01 16:00:00|183776.9|183686.9|183711.5|183581.5|183870.6|183765.7|183579.2|183449.2|6161
1682960400000|2023-05-01 17:00:00|183710|183580|183869.5|183739.5|183920.1|183790.1|183690.3|183571.9|5361
1682964000000|2023-05-01 18:00:00|183869.8|183739.8|183939.1|183809.1|183990.3|183860.3|183768.7|183638.7|4424
1682967600000|2023-05-01 19:00:00|183938.3|183808.3|184054.8|183924.8|184103.6|183973.6|183933.7|183803.7|5050
1682971200000|2023-05-01 20:00:00|184055.8|183925.8|184214.5|183872.5|184218.8|184049.3|183938.9|183808.9|2358
1682974800000|2023-05-01 21:00:00|184277.4|183935.4|184158.4|183816.4|184437.4|184095.4|184137.8|183795.8|374
1682978400000|2023-05-01 22:00:00|184145.5|183827.3|184170.5|183832.7|184246.6|183904.6|184105|183763|1195
1682982000000|2023-05-01 23:00:00|184152.2|183851|184072|183942|184186.9|183962.1|184057.2|183851|2197
1682985600000|2023-05-02 00:00:00|184051.5|183921.5|184022.1|183892.1|184066.8|183936.8|183916.6|183786.6|3789
1682989200000|2023-05-02 01:00:00|184022.4|183892.4|183824.5|183694.5|184054|183924|183720.2|183590.2|3826
1682992800000|2023-05-02 02:00:00|183824.6|183694.6|183935|183805|183972.7|183842.7|183814.3|183684.3|3264
1682996400000|2023-05-02 03:00:00|183935.8|183805.8|184002.1|183872.1|184023.8|183893.8|183934.3|183804.3|1816
1683000000000|2023-05-02 04:00:00|184001.9|183871.9|183984.7|183854.7|184058.4|183901.4|183942.3|183803.6|3000
1683003600000|2023-05-02 05:00:00|183985.1|183855.1|183718.9|183588.9|184009.2|183879.2|183626.8|183496.8|3846
1683007200000|2023-05-02 06:00:00|183716.9|183586.9|183631.1|183541.1|183896.9|183805|183550.7|183460.7|6055
1683010800000|2023-05-02 07:00:00|183634.3|183544.3|183934.4|183844.4|183973.7|183883.7|183399.3|183309.3|7675
1683014400000|2023-05-02 08:00:00|183934.6|183844.6|184326.8|184196.8|184485.9|184395.9|183934|183844|9018
1683018000000|2023-05-02 09:00:00|184333.1|184203.1|184150.6|184060.6|184339.7|184227.8|183802|183712|8156
1683021600000|2023-05-02 10:00:00|184151.8|184061.8|183980.2|183890.2|184244.1|184154.1|183873.1|183783.1|6691
1683025200000|2023-05-02 11:00:00|183979.7|183889.7|183627.4|183537.4|183981.9|183891.9|183468.4|183378.4|7954
1683028800000|2023-05-02 12:00:00|183628.3|183538.3|184099.7|184009.7|184179.7|184089.7|183618.3|183528.3|7988
1683032400000|2023-05-02 13:00:00|184096.4|184006.4|184089.6|183959.6|184215|184125|183815.2|183725.2|7912
1683036000000|2023-05-02 14:00:00|184090.5|183960.5|184993.9|184903.9|185097|185007|183929.2|183796|9931
1683039600000|2023-05-02 15:00:00|184993.7|184903.7|184663.5|184573.5|185120.4|185030.4|184654.9|184564.9|8109
1683043200000|2023-05-02 16:00:00|184666.4|184576.4|184799.9|184669.9|184903.9|184784|184653.7|184529|7520
1683046800000|2023-05-02 17:00:00|184802.9|184672.9|184754.4|184624.4|184835.5|184705.5|184648.9|184551.6|6010
1683050400000|2023-05-02 18:00:00|184753.5|184623.5|184707.8|184577.8|184773.7|184643.7|184674.9|184544.9|7545
1683054000000|2023-05-02 19:00:00|184703.6|184573.6|184617.5|184487.5|184703.6|184573.6|184583.9|184474.6|3474
1683057600000|2023-05-02 20:00:00|184624.5|184494.5|184918.4|184576.4|184933.6|184731.4|184624.5|184494.5|2017
1683061200000|2023-05-02 21:00:00|184957|184615|185004.7|184662.7|185014.3|184672.3|184944.9|184602.9|694
1683064800000|2023-05-02 22:00:00|184995.4|184653.4|184880.8|184538.8|185051.2|184709.2|184852.1|184510.1|2192
1683068400000|2023-05-02 23:00:00|184880.9|184538.9|184861.7|184588.5|184940.2|184714|184659.7|184472.6|3599
1683072000000|2023-05-03 00:00:00|184873.8|184602.4|184675.4|184545.4|184950.4|184725.2|184662.4|184521|2355
1683075600000|2023-05-03 01:00:00|184680.8|184550.8|184562.1|184432.1|184736.5|184606.5|184544.1|184414.1|3190
1683079200000|2023-05-03 02:00:00|184562.3|184432.3|184476.2|184346.2|184566.4|184436.4|184458.5|184328.5|2097
1683082800000|2023-05-03 03:00:00|184476.3|184346.3|184562.2|184432.2|184574.2|184444.2|184446.1|184316.1|1453
1683086400000|2023-05-03 04:00:00|184562.8|184432.8|184572.1|184442.1|184609|184479|184552.5|184422.5|1261
1683090000000|2023-05-03 05:00:00|184571.9|184441.9|184650.5|184520.5|184654.3|184524.3|184539.9|184409.9|1516
1683093600000|2023-05-03 06:00:00|184648.5|184518.5|184322.6|184232.6|184662.9|184532.9|184033|183909.8|6619
1683097200000|2023-05-03 07:00:00|184324.6|184234.6|184225.2|184135.2|184500.1|184410.1|184101.6|184011.6|7551
1683100800000|2023-05-03 08:00:00|184226.5|184136.5|183610.3|183520.3|184240.3|184150.3|183370.4|183280.4|7606
1683104400000|2023-05-03 09:00:00|183610.8|183520.8|182954.1|182864.1|183750.9|183660.9|182949.4|182859.4|7558
1683108000000|2023-05-03 10:00:00|182954.7|182864.7|183072.4|182982.4|183217.1|183127.1|182847.1|182757.1|7135
1683111600000|2023-05-03 11:00:00|183072.7|182982.7|182600.7|182510.7|183193.8|183103.8|182596.2|182506.2|7545
1683115200000|2023-05-03 12:00:00|182605|182515|182904.9|182814.9|183025.2|182911.9|182586|182432.9|9548
1683118800000|2023-05-03 13:00:00|182903.1|182813.1|183298.8|182956.8|183394.1|183304.1|182818.2|182728.2|9311
1683122400000|2023-05-03 14:00:00|183239.8|182897.8|182709.8|182619.8|183486.4|183265.7|182561.6|182471.6|9416
1683126000000|2023-05-03 15:00:00|182709.4|182619.4|182581.9|182491.9|182823.6|182733.6|182495.2|182405.2|7768
1683129600000|2023-05-03 16:00:00|182585|182495|182608.9|182478.9|182797.8|182684.8|182564|182434|7946
1683133200000|2023-05-03 17:00:00|182608.8|182478.8|183007.9|182665.9|183007.9|182766.8|182563|182433|7245
1683136800000|2023-05-03 18:00:00|183072.5|182730.5|182644.9|182514.9|183155.1|182976.6|182007.5|181717.7|12264
1683140400000|2023-05-03 19:00:00|182644.8|182514.8|183006.7|182876.7|183107.3|182977.3|182622.6|182492.6|10975
1683144000000|2023-05-03 20:00:00|183004.7|182874.7|183026.1|182684.1|183176.2|182891|182724.5|182382.5|4237
1683147600000|2023-05-03 21:00:00|183148.7|182806.7|183304|182962|183337.9|182995.9|183132.8|182790.8|475
1683151200000|2023-05-03 22:00:00|183270.7|182928.7|183223.5|182881.5|183369.6|183027.6|182979.5|182637.5|798
1683154800000|2023-05-03 23:00:00|183217.5|182875.5|183211.1|182932.4|183327.4|182985.4|183168.4|182826.4|3473
1683158400000|2023-05-04 00:00:00|183226.6|182917.6|182513.5|182383.5|183226.6|182953.6|182384.7|182226|4157
1683162000000|2023-05-04 01:00:00|182513.3|182383.3|182275.2|182145.2|182613.8|182483.8|182215.1|182085.1|4766
1683165600000|2023-05-04 02:00:00|182275.3|182145.3|182179|182049|182330.1|182200.1|182095.9|181965.9|4062
1683169200000|2023-05-04 03:00:00|182178.9|182048.9|182186.8|182056.8|182314.4|182184.4|182166.5|182036.5|2581
1683172800000|2023-05-04 04:00:00|182185.8|182055.8|182179|182049|182294.6|182164.6|182169.4|182039.4|2231
1683176400000|2023-05-04 05:00:00|182178.5|182048.5|182224.5|182094.5|182300.1|182170.1|182160.8|182030.8|2468
1683180000000|2023-05-04 06:00:00|182223.2|182093.2|182598.5|182508.5|182656.4|182540.7|182116.2|182026.2|8435
1683183600000|2023-05-04 07:00:00|182595.9|182505.9|182501.9|182411.9|182866.1|182776.1|182342.4|182252.4|8650
1683187200000|2023-05-04 08:00:00|182500.7|182410.7|183002.2|182912.2|183006|182916|182496.9|182406.9|7895
1683190800000|2023-05-04 09:00:00|183001|182911|182490.4|182400.4|183009.8|182919.8|182184.8|182094.8|7508
1683194400000|2023-05-04 10:00:00|182491.9|182401.9|182316.8|182226.8|182516.6|182426.6|182032.8|181942.8|7216
1683198000000|2023-05-04 11:00:00|182315.6|182225.6|181858.7|181768.7|182320|182230|181751.9|181661.9|6578
1683201600000|2023-05-04 12:00:00|181859.7|181769.7|182573.6|182483.6|182591.6|182501.6|181799.1|181691.9|10460
1683205200000|2023-05-04 13:00:00|182584.1|182494.1|182543.7|182453.7|182781.1|182691.1|181987.5|181872.4|10514
1683208800000|2023-05-04 14:00:00|182543|182453|183287.6|183197.6|183377.7|183287.7|182524.4|182434.4|11310
1683212400000|2023-05-04 15:00:00|183286.1|183196.1|183206.3|183116.3|183524.1|183434.1|183006.4|182916.4|8204
1683216000000|2023-05-04 16:00:00|183204.3|183114.3|182853.2|182763.2|183208.1|183118.1|182820.7|182721.9|7089
1683219600000|2023-05-04 17:00:00|182852.7|182762.7|182886.4|182756.4|182892.7|182802.7|182798.9|182707.4|5305
1683223200000|2023-05-04 18:00:00|182887.4|182757.4|182968.2|182838.2|183064.6|182934.6|182816.2|182686.9|5446
1683226800000|2023-05-04 19:00:00|182967.7|182837.7|183107.7|182977.7|183115.4|182985.4|182870.9|182740.9|6382
1683230400000|2023-05-04 20:00:00|183105.9|182975.9|183082.4|182740.4|183225.1|183095.1|182956.2|182614.2|4013
1683234000000|2023-05-04 21:00:00|183073.4|182731.4|183019.3|182677.3|183098.4|182756.4|182986.3|182644.3|304
1683237600000|2023-05-04 22:00:00|183061.5|182719.5|183136|182794|183191.6|182849.6|183024.3|182682.3|2274
1683241200000|2023-05-04 23:00:00|183138.9|182796.9|183053.9|182836.3|183161.3|182906.6|182997.4|182727.9|3394
1683244800000|2023-05-05 00:00:00|183068.6|182816.4|183035.2|182905.2|183076.4|182946.4|182963.5|182814.5|1872
1683248400000|2023-05-05 01:00:00|183035.3|182905.3|182734.1|182604.1|183035.3|182905.3|182725.3|182595.3|3204
1683252000000|2023-05-05 02:00:00|182734.4|182604.4|182961.9|182831.9|183060.7|182930.7|182723.7|182593.7|4070
1683255600000|2023-05-05 03:00:00|182962.1|182832.1|182744.6|182614.6|182963.6|182833.6|182723.8|182593.8|2300
1683259200000|2023-05-05 04:00:00|182744.5|182614.5|182764.9|182634.9|182820.4|182690.4|182728.1|182598.1|1598
1683262800000|2023-05-05 05:00:00|182769.7|182639.7|182777.3|182647.3|182783|182653|182677.8|182547.8|3371
1683266400000|2023-05-05 06:00:00|182776.4|182646.4|182693.4|182603.4|183039.7|182931.9|182687.6|182594.5|5741
1683270000000|2023-05-05 07:00:00|182703.2|182613.2|183529.4|183439.4|183539.1|183449.1|182687.4|182597.4|8626
1683273600000|2023-05-05 08:00:00|183529.3|183439.3|183563.9|183473.9|183904.6|183813.4|183501.2|183411.2|8344
1683277200000|2023-05-05 09:00:00|183563.4|183473.4|183843.5|183753.5|184030.5|183940.5|183563.4|183473.4|7873
1683280800000|2023-05-05 10:00:00|183843.4|183753.4|183735.5|183645.5|183923.5|183833.5|183614.4|183524.4|7854
1683284400000|2023-05-05 11:00:00|183735.2|183645.2|183768.5|183678.5|183911.2|183821.2|183479.1|183389.1|8162
1683288000000|2023-05-05 12:00:00|183768.2|183678.2|184311.1|184221.1|184595.1|184505.1|183595.2|183411.3|9411
1683291600000|2023-05-05 13:00:00|184308.2|184218.2|184420.7|184330.7|184771.1|184681.1|183913.2|183823.2|10438
1683295200000|2023-05-05 14:00:00|184420.9|184330.9|184219.1|184129.1|184852.7|184762.7|184212.5|184122.5|8661
1683298800000|2023-05-05 15:00:00|184218.6|184128.6|184155|184065|184506.5|184416.5|184069.7|183979.7|8777
1683302400000|2023-05-05 16:00:00|184155.1|184065.1|184085|183955|184354|184225.8|184047.8|183917.8|8045
1683306000000|2023-05-05 17:00:00|184085.2|183955.2|184109.9|184019.9|184176|184086|183856.3|183766.3|6118
1683309600000|2023-05-05 18:00:00|184100.1|184010.1|184019.9|183889.9|184171|184081|183966.2|183836.2|2875
1683313200000|2023-05-05 19:00:00|184020|183890|184059.2|183929.2|184077.3|183947.3|183952.3|183822.3|3467
1683316800000|2023-05-05 20:00:00|184057.8|183927.8|184307.6|183965.6|184506.5|184164.5|183979.5|183719.6|3450
1683489600000|2023-05-07 20:00:00|184411.8|184019.8|184138.9|183741.9|184411.8|184019.8|183623.4|183226.4|10
1683493200000|2023-05-07 21:00:00|184137.6|183740.6|184206.2|183864.2|184224|183882|184091|183740|103
1683496800000|2023-05-07 22:00:00|184206.1|183864.1|184252.1|183910.1|184274|183932|184077.4|183735.4|1860
1683500400000|2023-05-07 23:00:00|184278.4|183936.4|184288.9|184158.9|184471.8|184185.8|184257.4|183915.4|3204
1683504000000|2023-05-08 00:00:00|184285.9|184155.9|184097.8|183967.8|184285.9|184155.9|184044.4|183914.4|2853
1683507600000|2023-05-08 01:00:00|184096.4|183966.4|184005.9|183875.9|184153.4|184023.4|183968.9|183838.9|3086
1683511200000|2023-05-08 02:00:00|184006|183876|184038.5|183908.5|184038.5|183908.5|183987.1|183857.1|3209
1683514800000|2023-05-08 03:00:00|184036.9|183906.9|184024.7|183894.7|184046.3|183916.3|183990.2|183860.2|3217
1683518400000|2023-05-08 04:00:00|184024.8|183894.8|183884.8|183754.8|184037.7|183907.7|183876.9|183746.9|2598
1683522000000|2023-05-08 05:00:00|183882.8|183752.8|184017|183887|184039.5|183909.5|183882.8|183752.8|2297
1683525600000|2023-05-08 06:00:00|184025.6|183895.6|183683.9|183593.9|184036.3|183920.2|183548.6|183418.6|6627
1683529200000|2023-05-08 07:00:00|183679.8|183589.8|183456.4|183366.4|183765.8|183657.8|183209.9|183119.9|7455
1683532800000|2023-05-08 08:00:00|183456.2|183366.2|183111.2|183021.2|183671.6|183581.6|183028.9|182938.9|6767
1683536400000|2023-05-08 09:00:00|183111.3|183021.3|183177.6|183087.6|183302.6|183183.8|182941.1|182851.1|5670
1683540000000|2023-05-08 10:00:00|183178.1|183088.1|183325.6|183235.6|183386.6|183296.6|182966|182876|6736
1683543600000|2023-05-08 11:00:00|183324.8|183234.8|183701.5|183611.5|183704.1|183614.1|183216.4|183126.4|6004
1683547200000|2023-05-08 12:00:00|183700|183610|183646|183556|183831.6|183741.6|183461.5|183371.5|7150
1683550800000|2023-05-08 13:00:00|183646.9|183556.9|183219.8|183129.8|183720.6|183630.6|183208.9|183078.9|8554
1683554400000|2023-05-08 14:00:00|183220|183130|183085.7|182995.7|183274.4|183184.4|182962.1|182872.1|7339
1683558000000|2023-05-08 15:00:00|183084.2|182994.2|183126.8|183036.8|183146.3|183036.8|182825.2|182735.2|5119
1683561600000|2023-05-08 16:00:00|183124.7|183034.7|183112.9|183022.9|183177.9|183069.8|183068.1|182961.1|4967
1683565200000|2023-05-08 17:00:00|183113.5|183023.5|183245.3|183115.3|183261.1|183131.1|183033.1|182943.1|2930
1683568800000|2023-05-08 18:00:00|183245.1|183115.1|183250.8|183160.8|183433.8|183303.8|183199.4|183098.5|5213
1683572400000|2023-05-08 19:00:00|183251.9|183161.9|183281.8|183151.8|183362|183232|183251.9|183147|2347
1683576000000|2023-05-08 20:00:00|183280.5|183150.5|183436|183094|183602.1|183275.6|183218.1|182876.1|2187
1683579600000|2023-05-08 21:00:00|183388.3|183046.3|183600.3|183258.3|183712.1|183370.1|183387.1|183045.1|439
1683583200000|2023-05-08 22:00:00|183591.1|183249.1|183289.6|182947.6|183747.7|183405.7|183194.5|182852.5|1849
1683586800000|2023-05-08 23:00:00|183303.8|182961.8|183249.6|183119.6|183341.9|183125.7|183198.7|182856.7|1891
1683590400000|2023-05-09 00:00:00|183232.3|183102.3|183475.2|183345.2|183491.5|183361.5|183218.8|183060.5|2098
1683594000000|2023-05-09 01:00:00|183474.7|183344.7|183558.9|183428.9|183623.2|183493.2|183328.9|183198.9|3449
1683597600000|2023-05-09 02:00:00|183560.6|183430.6|183494|183364|183594.8|183464.8|183471.7|183341.7|2317
1683601200000|2023-05-09 03:00:00|183494.1|183364.1|183508.8|183378.8|183642|183512|183477.3|183347.3|3756
1683604800000|2023-05-09 04:00:00|183508.9|183378.9|183468.7|183338.7|183619.3|183489.3|183374.7|183244.7|1698
1683608400000|2023-05-09 05:00:00|183465|183335|183466.2|183336.2|183500.4|183370.4|183376.1|183246.1|2896
1683612000000|2023-05-09 06:00:00|183470.3|183340.3|183924.1|183834.1|183924.8|183834.8|183356.7|183226.7|5452
1683615600000|2023-05-09 07:00:00|183923.1|183833.1|184056.6|183966.6|184455.8|184325.8|183911.8|183821.8|7105
1683619200000|2023-05-09 08:00:00|184056.7|183966.7|184469.4|184379.4|184545.7|184455.7|184013.4|183923.4|7028
1683622800000|2023-05-09 09:00:00|184464.6|184374.6|184382.9|184292.9|184555.7|184465.7|184333.4|184243.4|5634
1683626400000|2023-05-09 10:00:00|184383.6|184293.6|184081.2|183991.2|184498.4|184408.4|184049.4|183959.4|5233
1683630000000|2023-05-09 11:00:00|184081.3|183991.3|184493.5|184403.5|184638.3|184548.3|184010.7|183920.7|6103
1683633600000|2023-05-09 12:00:00|184494|184404|184969.4|184879.4|185009.8|184919.8|184270.3|184180.3|7382
1683637200000|2023-05-09 13:00:00|184970.2|184880.2|184977.3|184887.3|185525.5|185435.5|184958.2|184868.2|7296
1683640800000|2023-05-09 14:00:00|184977|184887|186021|185931|186035.6|185945.6|184945.1|184855.1|7738
1683644400000|2023-05-09 15:00:00|186020|185930|186013.1|185923.1|186318.3|186228.3|185717.3|185627.3|6380
1683648000000|2023-05-09 16:00:00|186036.8|185906.8|186437.9|186307.9|186972.1|186630.1|186029.9|185904.6|8790
1683651600000|2023-05-09 17:00:00|186437.7|186307.7|186195.3|186105.3|186468|186338|186184|186094|6131
1683655200000|2023-05-09 18:00:00|186195.1|186105.1|186286.5|186156.5|186344.5|186223.1|186185.2|186064.7|5363
1683658800000|2023-05-09 19:00:00|186287.6|186157.6|186332.1|186202.1|186376.7|186265.6|186234.9|186104.9|3910
1683662400000|2023-05-09 20:00:00|186330.9|186200.9|186511.6|186169.6|186538.4|186255.1|186328.7|186152.6|2223
1683666000000|2023-05-09 21:00:00|186495.5|186153.5|186440.4|186098.4|186528.6|186222.8|186401.8|186059.8|455
1683669600000|2023-05-09 22:00:00|186438.8|186096.8|186455.5|186113.5|186558|186216|186416.7|186074.7|1352
1683673200000|2023-05-09 23:00:00|186452.3|186110.3|186376.1|186246.1|186463.6|186262.7|186324.3|186101.2|1421
1683676800000|2023-05-10 00:00:00|186376.7|186246.7|186343.3|186213.3|186376.7|186246.7|186268.1|186138.1|2926
1683680400000|2023-05-10 01:00:00|186342.7|186212.7|186398.7|186268.7|186463|186333|186290.6|186160.6|4606
1683684000000|2023-05-10 02:00:00|186392.4|186262.4|186371.2|186241.2|186422.2|186292.2|186267.5|186137.5|2247
1683687600000|2023-05-10 03:00:00|186369|186239|186367.2|186237.2|186446.2|186316.2|186348.1|186218.1|3611
1683691200000|2023-05-10 04:00:00|186365|186235|186321.4|186191.4|186428.5|186298.5|186248.6|186118.6|2045
1683694800000|2023-05-10 05:00:00|186316|186186|186437.1|186307.1|186564.6|186434.6|186302.3|186172.3|4303
1683698400000|2023-05-10 06:00:00|186444.1|186314.1|187687|187597|187722.5|187598.8|186330.9|186240.9|6856
1683702000000|2023-05-10 07:00:00|187687.2|187597.2|188188.5|188058.5|188440.8|188310.8|187553|187463|8032
1683705600000|2023-05-10 08:00:00|188195.3|188065.3|188180.6|188050.6|188403.1|188313.1|187475.2|187385.2|8333
1683709200000|2023-05-10 09:00:00|188180.2|188050.2|187580.3|187490.3|188272.8|188145.3|187515.4|187404.2|5735
1683712800000|2023-05-10 10:00:00|187578.4|187488.4|187809.5|187719.5|187929|187799.6|187530|187440|4370
1683716400000|2023-05-10 11:00:00|187808.1|187718.1|187291.2|187201.2|187996.6|187906.6|187100.8|187010.8|5679
1683720000000|2023-05-10 12:00:00|187292.3|187202.3|186504.8|186414.8|187523.7|187344.5|186464.6|186374.6|9676
1683723600000|2023-05-10 13:00:00|186503.4|186413.4|187932.3|187842.3|188083.6|187993.6|186464.7|186374.7|10028
1683727200000|2023-05-10 14:00:00|187932.5|187842.5|188650.2|188560.2|189176.7|189046.7|187636.8|187546.8|9310
1683730800000|2023-05-10 15:00:00|188648|188558|188834.6|188744.6|189026.1|188927.5|188486.5|188396.5|6992
1683734400000|2023-05-10 16:00:00|188835.8|188745.8|188993.2|188903.2|189103.5|188975.8|188826.8|188736.8|7080
1683738000000|2023-05-10 17:00:00|188993.3|188903.3|188837.5|188747.5|189161.2|189071.2|188834.1|188744.1|7424
1683741600000|2023-05-10 18:00:00|188837.4|188747.4|188757.4|188627.4|188915.4|188793.5|188699.4|188569.4|4254
1683745200000|2023-05-10 19:00:00|188758.5|188628.5|188701.1|188571.1|188759.4|188629.4|188518.2|188403.3|6325
1683748800000|2023-05-10 20:00:00|188700.7|188570.7|188888.3|188546.3|188888.3|188609.5|188588.9|188444.9|1739
1683752400000|2023-05-10 21:00:00|188889.2|188547.2|188716.5|188374.5|189017.8|188675.8|188704.2|188362.2|804
1683756000000|2023-05-10 22:00:00|188747|188405|188738.5|188477.1|188793.1|188498.7|188696.6|188402|1097
1683759600000|2023-05-10 23:00:00|188713.1|188479.6|188664.3|188534.3|188732.6|188557.1|188647.9|188473.2|851
1683763200000|2023-05-11 00:00:00|188655.5|188525.5|188598.1|188468.1|188711.2|188561.3|188584.4|188454.4|3711
1683766800000|2023-05-11 01:00:00|188597.9|188467.9|188628.5|188498.5|188645.3|188515.3|188553.6|188423.6|3872
1683770400000|2023-05-11 02:00:00|188628.7|188498.7|188718.9|188588.9|188745.7|188615.7|188628.4|188498.4|3108
1683774000000|2023-05-11 03:00:00|188719|188589|188722.8|188592.8|188731.5|188601.5|188705.3|188575.3|1839
1683777600000|2023-05-11 04:00:00|188722.9|188592.9|188709.5|188579.5|188807.9|188677.9|188681.7|188551.7|3320
1683781200000|2023-05-11 05:00:00|188709.7|188579.7|188632.3|188502.3|188716|188586|188621.8|188491.8|4300
1683784800000|2023-05-11 06:00:00|188624.9|188494.9|189563.5|189473.5|189819.3|189692.5|188605.9|188494.9|7993
1683788400000|2023-05-11 07:00:00|189563.4|189473.4|189471.2|189381.2|189758.2|189668.2|188849|188759|8348
1683792000000|2023-05-11 08:00:00|189472.8|189382.8|188952.1|188862.1|189675.9|189585.9|188885.4|188795.4|8431
1683795600000|2023-05-11 09:00:00|188952.7|188862.7|189853.6|189763.6|189863.8|189773.8|188676|188586|7537
1683799200000|2023-05-11 10:00:00|189853.1|189763.1|189940.4|189810.4|190333.9|190243.9|189609.7|189519.7|7633
1683802800000|2023-05-11 11:00:00|189992.6|189832.8|189769.1|189679.1|190016.9|189907.9|189438.2|189335.1|8445
1683806400000|2023-05-11 12:00:00|189764.4|189674.4|192706.2|192576.2|193561.6|193301.7|189669.2|189579.2|10091
1683810000000|2023-05-11 13:00:00|192710.7|192580.7|192514.1|192424.1|193283.6|193162.8|191981.9|191778.9|9736
1683813600000|2023-05-11 14:00:00|192513.5|192423.5|191460.1|191370.1|192727.9|192597.9|191328.8|191230.6|8583
1683817200000|2023-05-11 15:00:00|191459.2|191369.2|191769.6|191639.6|191802.9|191712.9|191458.2|191368.2|7051
1683820800000|2023-05-11 16:00:00|191777.9|191647.9|191788.4|191658.4|191893.3|191763.3|191494.7|191364.7|7862
1683824400000|2023-05-11 17:00:00|191788.3|191658.3|191806.1|191676.1|191923.8|191793.8|191523.9|191396.1|7708
1683828000000|2023-05-11 18:00:00|191806.4|191676.4|191842.8|191752.8|191989.7|191872.2|191773.1|191649.3|7118
1683831600000|2023-05-11 19:00:00|191844.1|191754.1|191860.5|191730.5|192014.8|191884.8|191791.7|191661.7|5201
1683835200000|2023-05-11 20:00:00|191855.6|191725.6|192190.8|191848.8|192203.2|191895.2|191850.6|191716.3|3945
1683838800000|2023-05-11 21:00:00|192286.5|191944.5|192047.5|191705.5|192363.4|192021.4|192031.2|191689.2|343
1683842400000|2023-05-11 22:00:00|192046.8|191704.8|192024.1|191682.1|192091.8|191749.8|191957.6|191615.6|1377
1683846000000|2023-05-11 23:00:00|192011.9|191675.7|191931|191801|192020.3|191816.5|191896.5|191667.2|1949
1683849600000|2023-05-12 00:00:00|191932.8|191802.8|191971|191841|192057.3|191882.7|191931.7|191760.5|2766
1683853200000|2023-05-12 01:00:00|191926.9|191796.9|191955|191825|191990.9|191860.9|191886|191756|4203
1683856800000|2023-05-12 02:00:00|191955.1|191825.1|191862.6|191732.6|191965.1|191835.1|191811.8|191681.8|3513
1683860400000|2023-05-12 03:00:00|191862.5|191732.5|191907.3|191777.3|191964.7|191834.7|191861.7|191731.7|3749
1683864000000|2023-05-12 04:00:00|191907.4|191777.4|191773.1|191643.1|191910|191780|191765.3|191635.3|4679
1683867600000|2023-05-12 05:00:00|191782|191652|192235.5|192105.5|192327.9|192197.9|191677.4|191547.4|4721
1683871200000|2023-05-12 06:00:00|192233.9|192103.9|193208.5|193118.5|193285.1|193173.8|192216.2|192086.2|7849
1683874800000|2023-05-12 07:00:00|193206.2|193116.2|194420.8|194290.8|195217.4|195087.4|193178.8|193088.8|9301
1683878400000|2023-05-12 08:00:00|194422.3|194292.3|192944.5|192814.5|194693|194563|192844.1|192714.1|8188
1683882000000|2023-05-12 09:00:00|192946.1|192816.1|193250.2|193120.2|193911.5|193781.5|192368.8|192238.8|9699
1683885600000|2023-05-12 10:00:00|193249.6|193119.6|192225|192095|193524.7|193394.7|191847.6|191717.6|8531
1683889200000|2023-05-12 11:00:00|192227|192097|192205.6|192115.6|192539|192409|192080.3|191990.3|6149
1683892800000|2023-05-12 12:00:00|192205.9|192115.9|192552.5|192422.5|193137.2|193007.2|192203.9|192113.9|8943
1683896400000|2023-05-12 13:00:00|192548.4|192418.4|193036.3|192737|193038.5|192839.6|192082.7|191952.7|9022
1683900000000|2023-05-12 14:00:00|193026.4|192727.4|193477.8|193347.8|193498.6|193368.6|192424|192294|9831
1683903600000|2023-05-12 15:00:00|193477.2|193347.2|193370|193240|193618.4|193488.4|192997.9|192867.9|7442
1683907200000|2023-05-12 16:00:00|193370.1|193240.1|193170.5|193040.5|193410.1|193280.1|193115.8|192985.8|8195
1683910800000|2023-05-12 17:00:00|193171.1|193041.1|193569.5|193439.5|193572.1|193442.1|193052.2|192922.2|8664
1683914400000|2023-05-12 18:00:00|193567.2|193437.2|193388.5|193258.5|193754.2|193624.2|193360.1|193230.1|6749
1683918000000|2023-05-12 19:00:00|193385.8|193255.8|193249.3|193119.3|193443.9|193313.9|193163|193033|5233
1683921600000|2023-05-12 20:00:00|193247|193117|193444.8|193102.8|193449.9|193215|193237.5|193081.1|1923
1684094400000|2023-05-14 20:00:00|191410.6|191013.6|191420.5|191023.5|191559.6|191162.6|190989.3|190592.3|151
1684098000000|2023-05-14 21:00:00|191432.7|191035.7|191207.8|190962.1|191443.8|191101.8|191132.1|190846.9|260
1684101600000|2023-05-14 22:00:00|191268.8|190926.8|192226.6|191884.6|192320.1|191978.1|191184.3|190842.3|2323
1684105200000|2023-05-14 23:00:00|192227|191885|191984.1|191777.7|192248.7|191906.7|191943.3|191703.8|3475
1684108800000|2023-05-15 00:00:00|191989.2|191775.6|191883.6|191753.6|192014.5|191884.5|191737.6|191569|3893
1684112400000|2023-05-15 01:00:00|191881.8|191751.8|191299.1|191169.1|191893.2|191763.2|191184.6|191054.6|6084
1684116000000|2023-05-15 02:00:00|191299.2|191169.2|191512.8|191382.8|191544.7|191409|191264.7|191134.7|2921
1684119600000|2023-05-15 03:00:00|191511.9|191381.9|191492.3|191362.3|191564.6|191434.6|191457.8|191327.8|3504
1684123200000|2023-05-15 04:00:00|191492.4|191362.4|191321.1|191191.1|191546.6|191416.6|191233.9|191103.9|2846
1684126800000|2023-05-15 05:00:00|191323.5|191193.5|190841.6|190711.6|191353.8|191223.8|190745.4|190615.4|6114
1684130400000|2023-05-15 06:00:00|190851.4|190721.4|190652.3|190522.3|190975.3|190845.3|190020.9|189917.8|7645
1684134000000|2023-05-15 07:00:00|190646.5|190516.5|190749.2|190619.2|190919.8|190789.8|190199.6|190069.6|8843
1684137600000|2023-05-15 08:00:00|190749.6|190619.6|190799.3|190669.3|190877.6|190747.6|190113|190023|7174
1684141200000|2023-05-15 09:00:00|190800.2|190670.2|190807.8|190717.8|190827.5|190734.9|190342.9|190252.9|7345
1684144800000|2023-05-15 10:00:00|190812|190722|190423.5|190333.5|190819|190729|190305.6|190215.6|6795
1684148400000|2023-05-15 11:00:00|190423.2|190333.2|190711.4|190621.4|190736.8|190646.8|190413.5|190323.5|5620
1684152000000|2023-05-15 12:00:00|190711|190621|191280.2|191150.2|192244.2|191960.6|190679.5|190589.5|8613
1684155600000|2023-05-15 13:00:00|191280.5|191150.5|190926.9|190836.9|191315.3|191225.3|190926.9|190822.7|7240
1684159200000|2023-05-15 14:00:00|190928.1|190838.1|190518.3|190428.3|191009.7|190879.7|190390.3|190280.6|8344
1684162800000|2023-05-15 15:00:00|190514.8|190424.8|190473.1|190343.1|190744.6|190614.6|190243.3|190153.3|5853
1684166400000|2023-05-15 16:00:00|190474.1|190344.1|190495.8|190365.8|190603.4|190473.4|190313.1|190183.1|7052
1684170000000|2023-05-15 17:00:00|190497.3|190367.3|190417.6|190287.6|190585.3|190455.3|190411.7|190281.7|3888
1684173600000|2023-05-15 18:00:00|190423.9|190293.9|190246.9|190116.9|190544.3|190414.3|190218.4|190088.4|4955
1684177200000|2023-05-15 19:00:00|190247.2|190117.2|190334.1|190204.1|190558.5|190428.5|190211.5|190081.5|4391
1684180800000|2023-05-15 20:00:00|190334.4|190204.4|190477.9|190135.9|190506.8|190211.7|190187.6|190055.4|2215
1684184400000|2023-05-15 21:00:00|190486|190144|190490.6|190148.6|190490.6|190148.6|190481.2|190139.2|4
1684188000000|2023-05-15 22:00:00|190545.4|190203.4|190329.6|189987.6|190545.4|190203.4|190314.9|189972.9|1366
1684191600000|2023-05-15 23:00:00|190325.5|189983.5|190268.1|190044.4|190353.7|190093.7|190199|189983.5|2405
1684195200000|2023-05-16 00:00:00|190268|190044.3|190295.2|190165.2|190302.9|190172.9|190117.6|189987.6|3894
1684198800000|2023-05-16 01:00:00|190295|190165|190445.2|190315.2|190470.6|190340.6|190290.7|190160.7|2192
1684202400000|2023-05-16 02:00:00|190445.3|190315.3|190490.9|190360.9|190752.6|190622.6|190443.4|190313.4|3756
1684206000000|2023-05-16 03:00:00|190489|190359|190489.4|190359.4|190518|190388|190473.8|190343.8|2373
1684209600000|2023-05-16 04:00:00|190486.3|190356.3|190415.7|190285.7|190486.3|190356.3|190399.8|190269.8|1153
1684213200000|2023-05-16 05:00:00|190419.7|190289.7|191350.3|191220.3|191519.9|191389.9|190381.1|190251.1|5001
1684216800000|2023-05-16 06:00:00|191351.6|191221.6|191343|191253|191722.7|191592.7|191060|190970|7883
1684220400000|2023-05-16 07:00:00|191344.2|191254.2|190923.7|190793.7|191691.7|191561.7|190625.4|190495.4|8262
1684224000000|2023-05-16 08:00:00|190924.1|190794.1|190905.5|190815.5|191213.4|191095.2|190814.2|190684.2|7605
1684227600000|2023-05-16 09:00:00|190905.6|190815.6|190608.2|190518.2|191105.6|190986.8|190299.2|190173.7|7705
1684231200000|2023-05-16 10:00:00|190608.3|190518.3|190801.8|190711.8|191227.4|191097.4|190604|190514|7450
1684234800000|2023-05-16 11:00:00|190802.9|190712.9|190828.9|190738.9|191047.5|190957.5|190355.6|190229.7|6130
1684238400000|2023-05-16 12:00:00|190829.2|190739.2|190286.6|190196.6|190916.2|190815.1|190167.7|190037.7|8126
1684242000000|2023-05-16 13:00:00|190285.5|190195.5|190388.6|190258.6|190552.7|190462.7|189991.6|189901.6|9448
1684245600000|2023-05-16 14:00:00|190389|190259|190730.3|190600.3|191079.3|190989.3|190364.4|190234.4|11160
1684249200000|2023-05-16 15:00:00|190728.9|190598.9|190778|190688|191225.5|191107.9|190665|190535|8602
1684252800000|2023-05-16 16:00:00|190776.9|190686.9|191014.7|190884.7|191023.9|190893.9|190771.5|190641.5|9264
1684256400000|2023-05-16 17:00:00|191002.9|190872.9|191129|190999|191145.6|191015.6|190924.1|190794.1|8160
1684260000000|2023-05-16 18:00:00|191127.1|190997.1|191005.1|190875.1|191216.4|191106.8|190982.3|190852.3|5190
1684263600000|2023-05-16 19:00:00|191004.6|190874.6|191053.5|190963.5|191180.3|191050.3|190870.5|190740.5|4578
1684267200000|2023-05-16 20:00:00|191056.1|190966.1|190973.1|190631.1|191185|191055|190787.1|190445.1|5194
1684270800000|2023-05-16 21:00:00|190971.3|190629.3|191066.5|190724.5|191119.8|190777.8|190950.8|190608.8|728
1684274400000|2023-05-16 22:00:00|191070.4|190744.9|191076.9|190734.9|191137.5|190795.5|190885.5|190582.5|1515
1684278000000|2023-05-16 23:00:00|191078.5|190736.5|190955.8|190722.7|191098.3|190832.6|190882.6|190700.4|1266
1684281600000|2023-05-17 00:00:00|190955.5|190722.5|190832.9|190702.9|190955.5|190776.7|190822.5|190692.5|1729
1684285200000|2023-05-17 01:00:00|190832.4|190702.4|190866.3|190736.3|191037.6|190907.6|190791.7|190661.7|4224
1684288800000|2023-05-17 02:00:00|190864|190734|190697.4|190567.4|190864|190734|190658|190528|2907
1684292400000|2023-05-17 03:00:00|190694.4|190564.4|190817.6|190687.6|190822.4|190692.4|190685.8|190555.8|2227
1684296000000|2023-05-17 04:00:00|190818.9|190688.9|190938.8|190808.8|190952.9|190822.9|190748.8|190618.8|1632
1684299600000|2023-05-17 05:00:00|190936.6|190806.6|191143.1|191013.1|191147.5|191017.5|190936.6|190806.6|5382
1684303200000|2023-05-17 06:00:00|191143.9|191013.9|191521.6|191391.6|191689.7|191559.7|191020.4|190890.4|7852
1684306800000|2023-05-17 07:00:00|191520.9|191390.9|191858.9|191768.9|192014.4|191924.4|191222.3|191132.3|8799
1684310400000|2023-05-17 08:00:00|191857.1|191767.1|192037.6|191947.6|192094.2|191974|191451.2|191325.5|9357
1684314000000|2023-05-17 09:00:00|192037.7|191947.7|192025.2|191935.2|192539|192409|192001.3|191911.3|8593
1684317600000|2023-05-17 10:00:00|192025.3|191935.3|192242.8|192112.8|192392.2|192302.2|191783.2|191693.2|8701
1684321200000|2023-05-17 11:00:00|192243.6|192113.6|192490|192360|192626.3|192514.9|191798.7|191673.9|9519
1684324800000|2023-05-17 12:00:00|192494|192364|192872.2|192742.2|193305.5|193215.5|192403|192278|9248
1684328400000|2023-05-17 13:00:00|192872.5|192742.5|193550.5|193460.5|193845|193726.1|192635.4|192505.4|9235
1684332000000|2023-05-17 14:00:00|193551.6|193461.6|192956.8|192866.8|193738.1|193608.1|192660.8|192530.8|8829
1684335600000|2023-05-17 15:00:00|192957.9|192867.9|192559.4|192469.4|192993.7|192901.5|192495.3|192365.3|3014
1684339200000|2023-05-17 16:00:00|192803.1|192713.1|192459.8|192329.8|193039.3|192909.3|192202.5|192082.2|8266
1684342800000|2023-05-17 17:00:00|192456.4|192326.4|192476.3|192386.3|192589.4|192459.4|192436|192306|7398
1684346400000|2023-05-17 18:00:00|192476.9|192386.9|192709.4|192579.4|192718|192588|192475.3|192385.3|5562
1684350000000|2023-05-17 19:00:00|192710.1|192580.1|192712.9|192582.9|192769.3|192639.3|192588.8|192458.8|5097
1684353600000|2023-05-17 20:00:00|192719.2|192589.2|192701.1|192359.1|192900|192669.4|192597|192255|3348
1684357200000|2023-05-17 21:00:00|192741.5|192399.5|192696.3|192354.3|192790|192448|192561.2|192219.2|598
1684360800000|2023-05-17 22:00:00|192714.7|192372.7|192701.4|192359.4|192870.2|192528.2|192605.9|192263.9|2417
1684364400000|2023-05-17 23:00:00|192701.7|192359.7|192819.6|192477.6|192851|192509|192701.7|192359.7|2127
1684368000000|2023-05-18 00:00:00|192703.5|192361.5|192859.6|192729.6|192962.8|192740.3|192607.2|192307.6|2950
1684371600000|2023-05-18 01:00:00|192859.2|192729.2|192879.1|192749.1|192950.3|192815.1|192794.6|192635|4043
1684375200000|2023-05-18 02:00:00|192879|192749|192751|192621|192896.5|192766.5|192692.6|192562.6|4348
1684378800000|2023-05-18 03:00:00|192751.1|192621.1|192877.4|192747.4|192877.6|192747.6|192731.2|192601.2|2035
1684382400000|2023-05-18 04:00:00|192878.8|192748.8|192922.8|192792.8|192948.1|192818.1|192851.4|192721.4|2140
1684386000000|2023-05-18 05:00:00|192921.7|192791.7|193254.9|193124.9|193279|193149|192908.6|192778.6|5667
1684389600000|2023-05-18 06:00:00|193257.8|193127.8|193528.4|193438.4|193714.3|193599.9|192922.6|192792.6|6876
1684393200000|2023-05-18 07:00:00|193538.8|193448.8|194683.5|194553.5|194694.4|194564.4|193538.8|193448.8|8253
1684396800000|2023-05-18 08:00:00|194679.9|194549.9|194444.1|194314.1|194988.5|194886|194180.6|194050.6|8146
1684400400000|2023-05-18 09:00:00|194445.3|194315.3|193730.1|193640.1|194675.3|194545.3|193649.1|193519.1|7178
1684404000000|2023-05-18 10:00:00|193729.6|193639.6|193761.5|193631.5|193977.9|193884.5|193501|193371|7168
1684407600000|2023-05-18 11:00:00|193761.6|193631.6|193743.2|193653.2|193930.8|193806.6|193641.4|193521.1|6545
1684411200000|2023-05-18 12:00:00|193742|193652|194072.1|193942.1|194351.4|194247.3|193712.5|193622.5|8551
1684414800000|2023-05-18 13:00:00|194072.2|193942.2|194681|194444.7|194681|194517.9|193700.1|193594.4|9386
1684418400000|2023-05-18 14:00:00|194680.7|194444.1|194203.1|194113.1|194693.5|194531.7|193924.1|193834.1|8294
1684422000000|2023-05-18 15:00:00|194206.2|194116.2|193650|193560|194318.9|194228.9|193584.3|193494.3|6431
1684425600000|2023-05-18 16:00:00|193649.7|193559.7|193748.4|193618.4|193996.1|193866.1|193619.1|193529.1|6898
1684429200000|2023-05-18 17:00:00|193751.6|193621.6|193637.4|193507.4|193806.6|193691.9|193635.2|193505.2|4232
1684432800000|2023-05-18 18:00:00|193636.9|193506.9|193356.3|193226.3|193640.9|193510.9|193338.5|193210.9|6949
1684436400000|2023-05-18 19:00:00|193355.5|193225.5|193292.8|193162.8|193401.1|193275.9|193229.1|193099.1|5362
1684440000000|2023-05-18 20:00:00|193295.3|193165.3|193485.4|193143.4|193594.6|193252.6|193265.2|193119|1636
1684443600000|2023-05-18 21:00:00|193516.5|193174.5|193589.1|193247.1|193615.8|193273.8|193451.9|193109.9|495
1684447200000|2023-05-18 22:00:00|193593|193251|193568.4|193226.4|193625.6|193283.6|193525.7|193183.7|1281
1684450800000|2023-05-18 23:00:00|193575.1|193233.1|193531.6|193189.6|193584.8|193242.8|193497.7|193155.7|1878
1684454400000|2023-05-19 00:00:00|193588.7|193246.7|193160.5|193030.5|193605.6|193263.6|193046.7|192916.7|3467
1684458000000|2023-05-19 01:00:00|193160.6|193030.6|193411.2|193281.2|193487.8|193357.8|193159.4|193029.4|3686
1684461600000|2023-05-19 02:00:00|193411.5|193281.5|193130|193000|193435.9|193305.9|193107.9|192977.9|2826
1684465200000|2023-05-19 03:00:00|193129.9|192999.9|193150.2|193020.2|193223.6|193093.6|193099.5|192969.5|2003
1684468800000|2023-05-19 04:00:00|193150.4|193020.4|193292.9|193162.9|193331.2|193201.2|193135.5|192981.3|1274
1684472400000|2023-05-19 05:00:00|193287.3|193157.3|193030.9|192900.9|193302.3|193172.3|193026.6|192896.6|3793
1684476000000|2023-05-19 06:00:00|193031|192901|193111.3|192981.3|193132.8|193002.8|192465.7|192373.3|7217
1684479600000|2023-05-19 07:00:00|193102.4|192972.4|193317.6|193187.6|193627.8|193507.3|192668.6|192538.6|8690
1684483200000|2023-05-19 08:00:00|193318|193188|194161.9|194071.9|194168.1|194076.3|193317.5|193187.5|8756
1684486800000|2023-05-19 09:00:00|194161.1|194071.1|193177.5|193087.5|194162.9|194072.9|192981|192872.3|7792
1684490400000|2023-05-19 10:00:00|193174.6|193084.6|193618.6|193488.6|193803.7|193673.7|193173.9|193083.9|9026
1684494000000|2023-05-19 11:00:00|193619.9|193489.9|193060.7|192970.7|193622.7|193507.2|192825|192728.4|7827
1684497600000|2023-05-19 12:00:00|193060.5|192970.5|193790.9|193700.9|193832.7|193730.2|193060.5|192970.5|9693
1684501200000|2023-05-19 13:00:00|193831.9|193741.9|194725|194635|194845.6|194715.6|193831.9|193741.9|9458
1684504800000|2023-05-19 14:00:00|194725.3|194635.3|194820.3|194690.3|195322.1|195199.5|194534.4|194404.4|8465
1684508400000|2023-05-19 15:00:00|194820.4|194690.4|194227.3|194097.3|194872.4|194742.4|193856|193605.8|10310
1684512000000|2023-05-19 16:00:00|194226.5|194096.5|194231.1|194101.1|194553.6|194423.6|194085.4|193955.4|8661
1684515600000|2023-05-19 17:00:00|194231.4|194101.4|194231.3|194101.3|194240.1|194110.1|194030.8|193908.1|7893
1684519200000|2023-05-19 18:00:00|194230.9|194100.9|194389.8|194259.8|194428.5|194298.5|194161.8|194031.8|5284
1684522800000|2023-05-19 19:00:00|194389.3|194259.3|194595.5|194465.5|194819.7|194689.7|194380.8|194250.8|5297
1684526400000|2023-05-19 20:00:00|194595.3|194465.3|194704.8|194362.8|194740.8|194508.1|194505.1|194273.2|2950
1684699200000|2023-05-21 20:00:00|194419|194022|194540.5|194143.5|194663.5|194266.5|194419|194022|14
1684702800000|2023-05-21 21:00:00|194678.8|194281.8|194634.9|194292.9|194707.5|194365.5|194503.4|194161.4|325
1684706400000|2023-05-21 22:00:00|194598.1|194256.1|194446.2|194104.2|194598.1|194256.1|194397.7|194055.7|1408
1684710000000|2023-05-21 23:00:00|194409.3|194067.3|194373.7|194031.7|194438.4|194096.4|194373|194031|1272
1684713600000|2023-05-22 00:00:00|194372.1|194030.1|194221|194091|194428.7|194239.6|194197.3|194012.9|3341
1684717200000|2023-05-22 01:00:00|194220.7|194090.7|194503.2|194373.2|194650.1|194520.1|193947.2|193817.2|6238
1684720800000|2023-05-22 02:00:00|194503.3|194373.3|194409.2|194279.2|194557.4|194427.4|194299.7|194169.7|3175
1684724400000|2023-05-22 03:00:00|194409.6|194279.6|194402.4|194272.4|194511.5|194381.5|194397.4|194267.4|2013
1684728000000|2023-05-22 04:00:00|194398.2|194268.2|194594.6|194464.6|194617.9|194487.9|194346.8|194216.8|2784
1684731600000|2023-05-22 05:00:00|194589.2|194459.2|194833.2|194703.2|194946.6|194731.1|194268.3|194138.3|5442
1684735200000|2023-05-22 06:00:00|194839.8|194709.8|194282.5|194152.5|195089.5|194959.5|194060|193930|6633
1684738800000|2023-05-22 07:00:00|194282.6|194152.6|193381.8|193291.8|194378.2|194248.2|193129.3|193007|8862
1684742400000|2023-05-22 08:00:00|193381.6|193291.6|192608.8|192518.8|193573.5|193483.5|192385.8|192255.8|9263
1684746000000|2023-05-22 09:00:00|192616.2|192526.2|192569.2|192479.2|192807.6|192717.6|192111.6|192016.1|7950
1684749600000|2023-05-22 10:00:00|192568.5|192478.5|193072|192982|193219.5|193089.5|192429.7|192339.7|6243
1684753200000|2023-05-22 11:00:00|193062.9|192972.9|193358.9|193268.9|193590.6|193500.6|192920.4|192830.4|7770
1684756800000|2023-05-22 12:00:00|193348.8|193258.8|193229.9|193139.9|193348.8|193258.8|192938.9|192848.9|8737
1684760400000|2023-05-22 13:00:00|193229.3|193139.3|192542.4|192452.4|193314.5|193224.5|192507|192401|7506
1684764000000|2023-05-22 14:00:00|192542.6|192452.6|192660.2|192570.2|192951|192821|192522|192431.5|8599
1684767600000|2023-05-22 15:00:00|192660.3|192570.3|192493|192403|192731|192641|192378.8|192288.8|7932
1684771200000|2023-05-22 16:00:00|192490.8|192400.8|192502.2|192372.2|192540.1|192448.6|192362.7|192272.7|8060
1684774800000|2023-05-22 17:00:00|192502.3|192372.3|192364.3|192234.3|192574.1|192444.6|192348.5|192222.5|6594
1684778400000|2023-05-22 18:00:00|192364.1|192234.1|192310.2|192180.2|192391.4|192261.4|192276.7|192146.7|5161
1684782000000|2023-05-22 19:00:00|192314.3|192184.3|192372.4|192282.4|192469.6|192339.6|192214.2|192084.2|6541
1684785600000|2023-05-22 20:00:00|192369.5|192279.5|192463.9|192121.9|192663.8|192321.8|192283|192066.3|3142
1684789200000|2023-05-22 21:00:00|192443|192101|192598.1|192256.1|192634.6|192292.6|192440.4|192098.4|691
1684792800000|2023-05-22 22:00:00|192601.1|192259.1|192536.2|192194.2|192632.3|192290.3|192536.2|192194.2|124
1684796400000|2023-05-22 23:00:00|192824.2|192482.2|192810.9|192468.9|192832.8|192490.8|192806.2|192464.2|181
1684800000000|2023-05-23 00:00:00|192816.2|192474.2|192146.3|192016.3|192873.9|192531.9|192095.1|191965.1|5655
1684803600000|2023-05-23 01:00:00|192146.4|192016.4|192361.3|192231.3|192540.6|192410.6|192141.2|192011.2|5071
1684807200000|2023-05-23 02:00:00|192361.5|192231.5|192275.7|192145.7|192406.4|192276.4|192247.1|192117.1|4065
1684810800000|2023-05-23 03:00:00|192275|192145|192391|192261|192413.2|192283.2|192273.4|192143.4|3068
1684814400000|2023-05-23 04:00:00|192389.5|192259.5|192365.5|192235.5|192395.6|192294.2|192345.9|192215.9|1056
1684818000000|2023-05-23 05:00:00|192365.4|192235.4|192672.7|192542.7|192739.8|192609.8|192353.5|192223.5|5810
1684821600000|2023-05-23 06:00:00|192675.7|192545.7|192887.2|192797.2|193029.1|192939.1|192045.6|191916.7|7719
1684825200000|2023-05-23 07:00:00|192888.1|192798.1|192720.5|192630.5|193048.7|192958.7|192510.5|192420.5|9207
1684828800000|2023-05-23 08:00:00|192717.4|192627.4|192533.7|192443.7|192950.9|192830.4|192211.2|192121.2|8040
1684832400000|2023-05-23 09:00:00|192534.3|192444.3|192590.1|192500.1|192800.5|192710.5|192285.4|192195.4|7424
1684836000000|2023-05-23 10:00:00|192587.7|192497.7|192636.2|192546.2|192987|192857|192451.6|192361.6|9012
1684839600000|2023-05-23 11:00:00|192638.6|192548.6|193017.5|192927.5|193025.7|192935.7|192533.2|192443.2|9046
1684843200000|2023-05-23 12:00:00|193024.7|192934.7|192967.8|192837.8|193315.9|193202.1|192781.2|192689.7|9435
1684846800000|2023-05-23 13:00:00|192967.9|192837.9|192713.9|192415.8|192967.9|192837.9|192431.1|192341.1|10746
1684850400000|2023-05-23 14:00:00|192735.7|192427.7|192044.7|191954.7|192879.9|192608.8|191642.7|191552.7|10372
1684854000000|2023-05-23 15:00:00|192046.1|191956.1|192034.3|191904.3|192384.1|192294.1|191866.7|191772.1|7896
1684857600000|2023-05-23 16:00:00|192031.8|191901.8|192097.2|191967.2|192196.7|192066.7|191987.1|191895.6|7250
1684861200000|2023-05-23 17:00:00|192099|191969|192098.5|191968.5|192156|192048.9|191995.5|191883.7|5272
1684864800000|2023-05-23 18:00:00|192099.3|191969.3|192033.1|191943.1|192139.7|192009.7|191989.7|191899.7|6998
1684868400000|2023-05-23 19:00:00|192041.1|191951.1|192141|192011|192164.4|192034.4|192029.6|191911.2|9029
1684872000000|2023-05-23 20:00:00|192142.1|192012.1|192204.3|191862.3|192275.4|192084.9|192068.8|191861.7|2640
1684875600000|2023-05-23 21:00:00|192172.6|191830.6|192122.3|191780.3|192245.4|191903.4|192042.8|191700.8|418
1684879200000|2023-05-23 22:00:00|192114.1|191772.1|192141.1|191799.1|192176.5|191834.5|192096.5|191754.5|1207
1684882800000|2023-05-23 23:00:00|192140.4|191798.4|192157.6|191865.9|192200.3|191927.4|192125.1|191794.2|2014
1684886400000|2023-05-24 00:00:00|192166.4|191849|191987.9|191857.9|192166.4|191982.6|191949.2|191819.2|2247
1684890000000|2023-05-24 01:00:00|191987.7|191857.7|192104.5|191974.5|192140.7|192010.7|191981.8|191851.8|3924
1684893600000|2023-05-24 02:00:00|192106.7|191976.7|192128|191998|192409|192279|192005.9|191875.9|5189
1684897200000|2023-05-24 03:00:00|192128.1|191998.1|192036.6|191906.6|192160.6|192030.6|192003.9|191873.9|2541
1684900800000|2023-05-24 04:00:00|192036.7|191906.7|192081.8|191951.8|192090.8|191960.8|191904.1|191774.1|2355
1684904400000|2023-05-24 05:00:00|192077.5|191947.5|191925|191795|192091.4|191961.4|191655.5|191525.5|5949
1684908000000|2023-05-24 06:00:00|191926.5|191796.5|192523.9|192393.9|192529.1|192399.1|191727.5|191597.5|7100
1684911600000|2023-05-24 07:00:00|192523.5|192393.5|192694.8|192392.3|192769|192639|192214.1|192118.8|9572
1684915200000|2023-05-24 08:00:00|192712.9|192392.6|192600.8|192470.8|192740.6|192590.4|191736.6|191606.6|9031
1684918800000|2023-05-24 09:00:00|192602.4|192472.4|192632.2|192542.2|192662.3|192545.8|192240.7|192150.7|7385
1684922400000|2023-05-24 10:00:00|192632.3|192542.3|192923.7|192793.7|193175.8|193045.8|192529.6|192399.6|7815
1684926000000|2023-05-24 11:00:00|192923.6|192793.6|192572.2|192482.2|192941.9|192811.9|192550.7|192460.7|7318
1684929600000|2023-05-24 12:00:00|192565.5|192475.5|191987.8|191857.8|192588.7|192498.7|191797.6|191667.6|8193
1684933200000|2023-05-24 13:00:00|191992.6|191862.6|192106.8|192016.8|192295.1|192187|191399.7|191284.2|9758
1684936800000|2023-05-24 14:00:00|192106.7|192016.7|192209.9|192079.9|192324.9|192194.9|191806.7|191676.7|9362
1684940400000|2023-05-24 15:00:00|192208.8|192078.8|192451.4|192321.4|192522.5|192423.7|192080.3|191968.1|8340
1684944000000|2023-05-24 16:00:00|192453.8|192323.8|192635.8|192505.8|192934|192804|192414.9|192284.9|9352
1684947600000|2023-05-24 17:00:00|192635.9|192505.9|192404.4|192062.4|192663.3|192533.3|192098.6|191756.6|8339
1684951200000|2023-05-24 18:00:00|192408.8|192066.8|192595.7|192465.7|192606.2|192476.2|192323.8|192046.5|8530
1684954800000|2023-05-24 19:00:00|192592.8|192462.8|192624.2|192494.2|192650.9|192520.9|192449.7|192319.7|7200
1684958400000|2023-05-24 20:00:00|192629.1|192499.1|192635.9|192293.9|192739.9|192582.5|192563.6|192254.5|3090
1684962000000|2023-05-24 21:00:00|192644.5|192302.5|192703.9|192361.9|192871.3|192529.3|192630|192288|145
1684965600000|2023-05-24 22:00:00|192649.3|192307.3|192673|192331|192686.3|192344.3|192597.3|192255.3|2917
1684969200000|2023-05-24 23:00:00|192661.5|192319.5|192632.9|192290.9|192676.7|192334.7|192583|192241|4443
1684972800000|2023-05-25 00:00:00|192638.5|192296.5|192725.5|192595.5|192742.6|192612.6|192577.5|192249.2|2903
1684976400000|2023-05-25 01:00:00|192725.6|192595.6|192891.7|192761.7|192919.6|192789.6|192681.5|192551.5|3480
1684980000000|2023-05-25 02:00:00|192891.6|192761.6|192878.8|192748.8|192911.1|192781.1|192804|192674|2542
1684983600000|2023-05-25 03:00:00|192878.7|192748.7|193134.1|193004.1|193179.9|193009.8|192870.9|192740.9|2027
1684987200000|2023-05-25 04:00:00|193133.9|193003.9|193165.8|193035.8|193182.3|193052.3|193091.6|192961.6|3796
1684990800000|2023-05-25 05:00:00|193165.3|193035.3|193130.7|193000.7|193244.5|193114.5|193060.4|192930.4|5425
1684994400000|2023-05-25 06:00:00|193141.2|193011.2|193122.2|193032.2|193596.9|193493.2|192807.7|192717.7|6422
1684998000000|2023-05-25 07:00:00|193118.8|193028.8|193104.9|193014.9|193448.2|193318.7|192965.6|192835.6|8163
1685001600000|2023-05-25 08:00:00|193106.3|193016.3|193211.6|193081.6|193327.4|193235.8|192784.7|192669.2|9068
1685005200000|2023-05-25 09:00:00|193211.5|193081.5|193329.3|193239.3|193424.3|193298.4|193087.1|192957.1|9064
1685008800000|2023-05-25 10:00:00|193330|193240|193419.5|193329.5|193603.6|193513.6|193132.3|193042.3|7071
1685012400000|2023-05-25 11:00:00|193419.2|193329.2|193313.2|193223.2|193509.5|193419.5|192932.8|192590.8|8335
1685016000000|2023-05-25 12:00:00|193314.5|193224.5|193877.8|193663.2|193879.9|193692.8|193181.1|193091.1|10074
1685019600000|2023-05-25 13:00:00|193831.4|193701.4|197399.7|197181.7|197784.1|197590.1|193660.7|193405.3|11688
1685023200000|2023-05-25 14:00:00|197393.5|197181.2|196685|196555|197623.5|197397.5|196361.5|196227.2|11387
1685026800000|2023-05-25 15:00:00|196674.6|196544.6|197498|197368|197938.4|197808.4|196653.4|196523.4|10179
1685030400000|2023-05-25 16:00:00|197489.5|197359.5|197962.3|197832.3|197980.1|197850.1|197286.1|197156.1|9409
1685034000000|2023-05-25 17:00:00|197961.2|197831.2|197638.7|197508.7|198018.3|197888.3|197552.7|197426.4|5370
1685037600000|2023-05-25 18:00:00|197640.2|197510.2|197796.8|197666.8|197916.6|197786.6|197592|197462|5943
1685041200000|2023-05-25 19:00:00|197796.9|197666.9|197854.9|197724.9|197921.6|197791.6|197783.9|197653.9|6561
1685044800000|2023-05-25 20:00:00|197905.2|197775.2|198203|197861|198419.7|198077.7|197886.2|197729.2|2828
1685048400000|2023-05-25 21:00:00|198203.4|197861.4|198320.2|197978.2|198321.7|197979.7|198203.4|197861.4|44
1685052000000|2023-05-25 22:00:00|198323.5|197981.5|198331|197989|198362|198020|198273.1|197931.1|471
1685055600000|2023-05-25 23:00:00|198345.9|198003.9|198257.7|197915.7|198345.9|198003.9|198190.2|197848.2|2014
1685059200000|2023-05-26 00:00:00|198254.8|197912.8|198132.2|198002.2|198368.1|198093|198088.2|197814.6|2836
1685062800000|2023-05-26 01:00:00|198132.6|198002.6|197902.7|197772.7|198175.5|198007.6|197887.4|197681.9|3688
1685066400000|2023-05-26 02:00:00|197902.4|197772.4|197834.5|197704.5|197907.2|197777.2|197600.9|197470.9|3226
1685070000000|2023-05-26 03:00:00|197834.6|197704.6|197769.1|197639.1|197957.1|197827.1|197758.5|197609.2|2971
1685073600000|2023-05-26 04:00:00|197769.5|197639.5|197670.8|197540.8|197830.7|197700.7|197666.4|197536.4|2354
1685077200000|2023-05-26 05:00:00|197675.7|197545.7|197734.2|197604.2|197747.2|197617.2|197475.9|197345.9|5119
1685080800000|2023-05-26 06:00:00|197733.6|197603.6|196956.9|196826.9|198024.3|197894.3|196954.8|196824.8|8204
1685084400000|2023-05-26 07:00:00|196956.3|196826.3|196896|196766|197310.3|197180.3|196464.3|196357.9|9913
1685088000000|2023-05-26 08:00:00|196897.6|196767.6|197201.9|197071.9|197655|197525.6|196698.1|196608.1|8174
1685091600000|2023-05-26 09:00:00|197203.3|197073.3|196528.8|196398.8|197287.4|197169.7|196460.2|196330.2|8080
1685095200000|2023-05-26 10:00:00|196528.9|196398.9|195828.2|195698.2|196613.9|196483.9|195702.4|195572.4|8678
1685098800000|2023-05-26 11:00:00|195829.5|195699.5|195850.5|195720.5|196119.1|195989.1|195548.9|195418.9|8306
1685102400000|2023-05-26 12:00:00|195849.3|195719.3|195826.8|195696.8|196313.4|196183.4|195439.8|195309.8|10004
1685106000000|2023-05-26 13:00:00|195825.9|195695.9|196217.6|195875.6|196271.3|196038|195720.7|195590.7|10487
1685109600000|2023-05-26 14:00:00|196217|195875|195935.2|195845.2|196403.8|196313.8|195504.4|195374.4|10089
1685113200000|2023-05-26 15:00:00|195935.1|195845.1|196203.4|196073.4|196436.7|196306.7|195789.7|195699.7|7710
1685116800000|2023-05-26 16:00:00|196202.9|196072.9|196689.3|196559.3|196791.8|196661.8|196164.3|196034.3|6774
1685120400000|2023-05-26 17:00:00|196689.2|196559.2|196912.6|196782.6|196923.4|196793.4|196502.7|196372.7|6180
1685124000000|2023-05-26 18:00:00|196912.7|196782.7|196836.8|196706.8|196933.9|196803.9|196586.3|196456.3|4978
1685127600000|2023-05-26 19:00:00|196817.8|196687.8|196680.4|196550.4|196855.3|196725.3|196647.4|196517.4|3617
1685131200000|2023-05-26 20:00:00|196681|196551|196827.2|196485.2|196950.6|196710.3|196631.7|196299.6|2835
1685304000000|2023-05-28 20:00:00|196597.2|196200.2|196775.1|196378.1|196775.1|196432.2|196597.2|196200.2|26
1685307600000|2023-05-28 21:00:00|196732.7|196335.7|196654.4|196312.4|196767.8|196388.8|196573.6|196176.6|1396
1685311200000|2023-05-28 22:00:00|196640.1|196298.1|196656.6|196314.6|196924.5|196582.5|196525.4|196183.4|2204
1685314800000|2023-05-28 23:00:00|196654.4|196312.4|196695.3|196411.5|196800.8|196458.8|196571.6|196229.6|2370
1685318400000|2023-05-29 00:00:00|196695.5|196412.7|196858|196728|197017.5|196814.6|196638.4|196319.9|3527
1685322000000|2023-05-29 01:00:00|196857|196727|196802.7|196672.7|196897.3|196732.2|196681|196518.5|2974
1685325600000|2023-05-29 02:00:00|196803|196673|196900.2|196770.2|196983.9|196812.9|196768.1|196620.2|3176
1685329200000|2023-05-29 03:00:00|196899.1|196769.1|196879.3|196749.3|196935.2|196805.2|196849.2|196719.2|3910
1685332800000|2023-05-29 04:00:00|196879.2|196749.2|196854.4|196724.4|196893.3|196763.3|196839.7|196709.7|3346
1685336400000|2023-05-29 05:00:00|196855.5|196725.5|196586.7|196456.7|196899.4|196769.4|196478.9|196348.9|3219
1685340000000|2023-05-29 06:00:00|196584.2|196454.2|196388.2|196258.2|196648.1|196518.1|196229.5|196099.5|7134
1685343600000|2023-05-29 07:00:00|196388.5|196258.5|196928.5|196798.5|196950.1|196820.1|196227.2|196097.2|8016
1685347200000|2023-05-29 08:00:00|196928.1|196798.1|196916|196826|197406.3|197276.3|196808|196678|6664
1685350800000|2023-05-29 09:00:00|196916.1|196826.1|197077|196947|197097|196967|196673.9|196543.9|6400
1685354400000|2023-05-29 10:00:00|197077.2|196947.2|196853.9|196723.9|197202.4|197072.4|196776.6|196646.6|5189
1685358000000|2023-05-29 11:00:00|196845.9|196715.9|197003.2|196873.2|197160.7|197030.7|196644.3|196514.3|6562
1685361600000|2023-05-29 12:00:00|197005|196875|196562.9|196432.9|197035.9|196905.9|196251.1|196121.1|7504
1685365200000|2023-05-29 13:00:00|196563.6|196433.6|196387.1|196257.1|196578.8|196448.8|196309.3|196179.3|6298
1685368800000|2023-05-29 14:00:00|196387.2|196257.2|196452.4|196322.4|196734.6|196604.6|196367.6|196237.6|5611
1685372400000|2023-05-29 15:00:00|196454.2|196324.2|196637.1|196507.1|196718.1|196588.1|196395.5|196265.5|3873
1685376000000|2023-05-29 16:00:00|196638.1|196508.1|196717|196587|196825.9|196617.9|196596.4|196466.4|2145
1685379600000|2023-05-29 17:00:00|196716.8|196586.8|196840.1|196710.1|196911.8|196781.8|196656.3|196436.7|3449
1685383200000|2023-05-29 18:00:00|196839.3|196709.3|196807.5|196588.1|196845.2|196715.2|196678.5|196548.5|1687
1685386800000|2023-05-29 19:00:00|196810.3|196585.4|196784.1|196555.7|196820|196654.6|196712|196515.8|1119
1685390400000|2023-05-29 20:00:00|196785.9|196540.2|196828.4|196486.4|196979.9|196642.6|196681.3|196390.6|1633
1685394000000|2023-05-29 21:00:00|196833.6|196491.6|196863.8|196521.8|196870.6|196528.6|196822.8|196480.8|274
1685397600000|2023-05-29 22:00:00|196843.9|196501.9|196880.4|196538.4|196981.9|196639.9|196834.5|196492.5|1133
1685401200000|2023-05-29 23:00:00|196870.6|196528.6|196853.9|196511.9|196942.5|196600.5|196683|196341|2532
1685404800000|2023-05-30 00:00:00|196855.2|196513.2|196706.2|196576.2|196926.6|196674.9|196653.2|196495.4|2582
1685408400000|2023-05-30 01:00:00|196706.5|196576.5|196526.8|196396.8|196785.5|196655.5|196506.3|196376.3|3110
1685412000000|2023-05-30 02:00:00|196527|196397|196660.2|196530.2|196744.2|196614.2|196524.2|196394.2|3270
1685415600000|2023-05-30 03:00:00|196660.1|196530.1|197076|196946|197195.1|197065.1|196653.9|196523.9|4814
1685419200000|2023-05-30 04:00:00|197076.8|196946.8|197120.4|196990.4|197129.8|196999.8|197070.5|196940.5|5548
1685422800000|2023-05-30 05:00:00|197119.8|196989.8|197833|197703|198004.9|197874.9|197090.4|196960.4|6674
1685426400000|2023-05-30 06:00:00|197834.2|197704.2|197523.6|197393.6|198215|198085|197358.7|197228.7|8306
1685430000000|2023-05-30 07:00:00|197525.4|197395.4|198091.7|197961.7|198734.1|198604.1|197516.2|197386.2|9357
1685433600000|2023-05-30 08:00:00|198090.8|197960.8|197265.2|197135.2|198143.3|198024.7|197085.6|196955.6|9147
1685437200000|2023-05-30 09:00:00|197265.6|197135.6|197816.1|197686.1|197816.4|197686.4|197264.5|197134.5|9060
1685440800000|2023-05-30 10:00:00|197816|197686|197740|197610|197961.2|197831.2|197444.6|197354.6|7863
1685444400000|2023-05-30 11:00:00|197737.6|197607.6|196795.5|196665.5|197872.5|197759.1|196757.1|196647.3|7067
1685448000000|2023-05-30 12:00:00|196791.3|196661.3|197426.8|197296.8|197434|197316.3|196570|196480|9003
1685451600000|2023-05-30 13:00:00|197412.2|197282.2|197455.5|197325.5|197615.7|197485.7|197036.7|196946.7|8978
1685455200000|2023-05-30 14:00:00|197448.5|197318.5|197148.1|197058.1|197688.4|197558.4|196993.1|196903.1|10311
1685458800000|2023-05-30 15:00:00|197146.5|197056.5|197144.8|197054.8|197227.2|197137.2|196897.9|196807.9|7820
1685462400000|2023-05-30 16:00:00|197146.9|197056.9|197190.3|197060.3|197275.1|197173.8|197021.1|196891.1|8421
1685466000000|2023-05-30 17:00:00|197190.2|197060.2|197114.7|196984.7|197271.1|197154.7|197091.4|196961.4|8433
1685469600000|2023-05-30 18:00:00|197114.6|196984.6|197199.3|197069.3|197225.6|197095.6|197102.3|196972.3|4088
1685473200000|2023-05-30 19:00:00|197200.9|197070.9|196920.9|196790.9|197200.9|197070.9|196885.7|196755.7|5235
1685476800000|2023-05-30 20:00:00|196920.8|196790.8|197061.7|196719.7|197143.4|196872.2|196831.9|196600.7|3899
1685480400000|2023-05-30 21:00:00|197190|196848|197180.4|196838.4|197221|196879|197146.3|196804.3|793
1685484000000|2023-05-30 22:00:00|197181.4|196839.4|197023.9|196681.9|197268.4|196926.4|196984.2|196642.2|1686
1685487600000|2023-05-30 23:00:00|197021.2|196679.2|196995.4|196770.9|197027.5|196819.3|196888.7|196632.8|1827
1685491200000|2023-05-31 00:00:00|196989|196777.3|196975.6|196845.6|197067.4|196937.4|196907.4|196777.3|2370
1685494800000|2023-05-31 01:00:00|196975.9|196845.9|197573|197443|197635.1|197505.1|196880.4|196750.4|4485
1685498400000|2023-05-31 02:00:00|197573.1|197443.1|197779.2|197649.2|197889.2|197759.2|197543.4|197413.4|3302
1685502000000|2023-05-31 03:00:00|197778.8|197648.8|197754.5|197624.5|197862.8|197732.8|197731.6|197601.6|3248
1685505600000|2023-05-31 04:00:00|197750.6|197620.6|197703|197573|197759.4|197629.4|197679.8|197549.8|1577
1685509200000|2023-05-31 05:00:00|197703.2|197573.2|197452.7|197322.7|197866|197736|197427.5|197297.5|5343
1685512800000|2023-05-31 06:00:00|197451.4|197321.4|197625.6|197495.6|197864|197738.3|197357.5|197227.5|7995
1685516400000|2023-05-31 07:00:00|197626.7|197496.7|197980.5|197890.5|198221.1|198091.1|197593.6|197485.8|9143
1685520000000|2023-05-31 08:00:00|197985.6|197895.6|198292.4|198202.4|198424.1|198334.1|197692.8|197602.8|8986
1685523600000|2023-05-31 09:00:00|198293.4|198203.4|198172.3|198082.3|198557.5|198467.5|198146|198056|8498
1685527200000|2023-05-31 10:00:00|198172.1|198082.1|197711.3|197621.3|198303.5|198213.5|197557.3|197447|8455
1685530800000|2023-05-31 11:00:00|197711.4|197621.4|198320.5|198190.5|198359.3|198269.3|197547.4|197457.4|7818
1685534400000|2023-05-31 12:00:00|198320.4|198190.4|197460.6|197330.6|198320.4|198190.4|197430|197300|7394
1685538000000|2023-05-31 13:00:00|197461.5|197331.5|196785|196655|197858.6|197760.6|196696.2|196605.1|8887
1685541600000|2023-05-31 14:00:00|196781.9|196651.9|198149.5|198019.5|198332|198202|196779.4|196649.4|11436
1685545200000|2023-05-31 15:00:00|198148|198018|197875.4|197785.4|198367.7|198277.7|197547.8|197417.8|9227
1685548800000|2023-05-31 16:00:00|197874.7|197784.7|197797.2|197667.2|197990.8|197860.8|197684|197554|8377
1685552400000|2023-05-31 17:00:00|197797.1|197667.1|197303.8|197173.8|197887.8|197757.8|196948.4|196818.4|6664
1685556000000|2023-05-31 18:00:00|197302.2|197172.2|197348.6|197218.6|197427.2|197297.2|197194.3|197064.3|5362
1685559600000|2023-05-31 19:00:00|197348.7|197218.7|197315.2|197185.2|197437.2|197307.2|197165.2|197035.2|4007
1685563200000|2023-05-31 20:00:00|197315|197185|197450.4|197108.4|197481.9|197305.5|197243.1|197097.6|3843
1685566800000|2023-05-31 21:00:00|197460.7|197118.7|197398.3|197056.3|197689.5|197347.5|197358.2|197016.2|1056
1685570400000|2023-05-31 22:00:00|197398.8|197056.8|197344.8|197002.8|197424.7|197082.7|197288.1|196946.1|4255
1685574000000|2023-05-31 23:00:00|197343|197001|197396.7|197085.2|197475.8|197185.2|197305.9|196963.9|3609
1685577600000|2023-06-01 00:00:00|197376.6|197106|197459|197329|197524.5|197384.7|197142.1|196895.3|3658
1685581200000|2023-06-01 01:00:00|197460.9|197330.9|197118.7|196988.7|197784|197613.7|197105.1|196975.1|6591
1685584800000|2023-06-01 02:00:00|197119.7|196989.7|197049|196919|197296.7|197166.7|196983.8|196853.8|7139
1685588400000|2023-06-01 03:00:00|197048.6|196918.6|197103.9|196973.9|197163.8|197033.8|196981.9|196851.9|3584
1685592000000|2023-06-01 04:00:00|197104.1|196974.1|197347|197099.7|197347|197167.6|197032.9|196854.1|2951
1685595600000|2023-06-01 05:00:00|197347.3|197107.6|197368.1|197145.4|197427.2|197297.2|197172.6|197042.6|5417
1685599200000|2023-06-01 06:00:00|197349.8|197134.4|197577|197447|197776.8|197660.6|197296.1|197128|8109
1685602800000|2023-06-01 07:00:00|197584.6|197454.6|198842.3|198712.3|199278.5|199148.5|197580.3|197450.3|9912
1685606400000|2023-06-01 08:00:00|198837.9|198707.9|198353.5|198223.5|199022.6|198892.6|198312.1|198182.1|10168
1685610000000|2023-06-01 09:00:00|198354.4|198224.4|197614.9|197484.9|198510.3|198409.9|197513.5|197383.5|9805
1685613600000|2023-06-01 10:00:00|197615|197485|197831.5|197741.5|197885.7|197755.7|197378.6|197248.6|7525
1685617200000|2023-06-01 11:00:00|197834|197744|197505.9|197375.9|197944.5|197851.9|197464.1|197334.1|7811
1685620800000|2023-06-01 12:00:00|197506|197376|197408.6|197278.6|198113.2|197946.6|197171.7|197041.7|11085
1685624400000|2023-06-01 13:00:00|197408.9|197278.9|197017|196756.1|197448|197342.5|196670.8|196540.8|10239
1685628000000|2023-06-01 14:00:00|196993|196754.5|196255.3|196165.3|197009.9|196884.8|196239.5|196149.5|10686
1685631600000|2023-06-01 15:00:00|196251.7|196161.7|196032.9|195902.9|196444.9|196314.9|195823.7|195693.7|8106
1685635200000|2023-06-01 16:00:00|196035.7|195905.7|196250|196120|196442.6|196312.6|196015.5|195885.5|8304
1685638800000|2023-06-01 17:00:00|196251.1|196121.1|196165.9|196035.9|196352.9|196222.9|196149|196019|8703
1685642400000|2023-06-01 18:00:00|196166|196036|196359.6|196229.6|196388.7|196258.7|196071.6|195941.6|9018
1685646000000|2023-06-01 19:00:00|196359.7|196229.7|196399.6|196269.6|196503.1|196373.1|196328.6|196198.6|3633
1685649600000|2023-06-01 20:00:00|196399.4|196269.4|196433.4|196091.4|196519.8|196275.7|196266.6|196080|2687
1685653200000|2023-06-01 21:00:00|196432|196090|196565.1|196223.1|196571.8|196229.8|196431.5|196089.5|404
1685656800000|2023-06-01 22:00:00|196558.5|196216.5|196551|196209|196607.7|196265.7|196502.3|196160.3|1236
1685660400000|2023-06-01 23:00:00|196549.7|196207.7|196463|196121.9|196593.3|196251.3|196410.2|196117.2|1395
1685664000000|2023-06-02 00:00:00|196493.9|196163.4|196484|196354|196570.5|196440.5|196330.7|196163.4|2939
1685667600000|2023-06-02 01:00:00|196484.6|196354.6|196358.9|196228.9|196673.7|196521.8|196296.2|196166.2|3405
1685671200000|2023-06-02 02:00:00|196359|196229|196116.4|195986.4|196369.5|196239.5|196110.6|195980.6|3482
1685674800000|2023-06-02 03:00:00|196116.6|195986.6|196090.1|195960.1|196136.1|196006.1|196051.3|195921.3|3028
1685678400000|2023-06-02 04:00:00|196092.3|195962.3|196207.4|196077.4|196210.2|196080.2|196082.1|195952.1|2370
1685682000000|2023-06-02 05:00:00|196207|196077|195803|195673|196256.8|196126.8|195763.1|195633.1|3196
1685685600000|2023-06-02 06:00:00|195793.3|195663.3|196220.6|196090.6|196323.4|196233.4|195686.6|195556.6|8223
1685689200000|2023-06-02 07:00:00|196219|196089|195331.4|195241.4|196236.2|196115|195241.3|195111.3|9943
1685692800000|2023-06-02 08:00:00|195331.6|195241.6|195265.8|195135.8|195608.8|195506.1|195108.9|194978.9|9692
1685696400000|2023-06-02 09:00:00|195253.3|195123.3|194851.7|194761.7|195479.8|195349.8|194675.9|194545.9|9335
1685700000000|2023-06-02 10:00:00|194851.8|194761.8|194357|194267|194950.5|194860.5|194278.3|194188.3|8343
1685703600000|2023-06-02 11:00:00|194355.8|194265.8|194720.2|194630.2|194740.3|194650.3|194187.5|194097.5|8830
1685707200000|2023-06-02 12:00:00|194720.5|194630.5|194280.9|194150.9|195500.5|195158.5|194263|194133|10431
1685710800000|2023-06-02 13:00:00|194278.5|194148.5|194519.2|194429.2|194808.8|194713.2|194087.3|193997.3|9903
1685714400000|2023-06-02 14:00:00|194516.4|194426.4|195119.9|195029.9|195281.8|195156.5|194494.6|194364.6|9844
1685718000000|2023-06-02 15:00:00|195119.2|195029.2|195305.1|195175.1|195473|195383|194931.9|194841.9|7578
1685721600000|2023-06-02 16:00:00|195307.9|195177.9|195359.3|195269.3|195580.3|195473.7|195266.4|195136.4|8544
1685725200000|2023-06-02 17:00:00|195359.1|195269.1|195318.1|195188.1|195381.1|195291.1|195229.8|195099.8|5311
1685728800000|2023-06-02 18:00:00|195317.8|195187.8|195194.3|195064.3|195339.8|195209.8|195027.9|194897.9|5049
1685732400000|2023-06-02 19:00:00|195187.1|195057.1|195208|195078|195209.8|195079.8|194995.8|194865.8|7424
1685736000000|2023-06-02 20:00:00|195202.2|195072.2|195263.4|194921.4|195417.8|195110.2|195047.1|194705.1|2388
1685908800000|2023-06-04 20:00:00|195259.9|194872.1|195546.1|195149.1|195546.1|195149.1|195179.4|194782.4|7
1685912400000|2023-06-04 21:00:00|195562|195165|195133.8|194791.8|195583.7|195186.7|195066.5|194694.5|218
1685916000000|2023-06-04 22:00:00|195317.8|194975.8|195212.8|194870.8|195317.8|194975.8|195202.9|194860.9|255
1685919600000|2023-06-04 23:00:00|195242.9|194900.9|195476.3|195255.9|195622.9|195421.4|195225.7|194883.7|3619
1685923200000|2023-06-05 00:00:00|195471.4|195264.5|195495.3|195365.3|195619.4|195489.4|195384.4|195153.8|3636
1685926800000|2023-06-05 01:00:00|195493.7|195363.7|195559.8|195429.8|195732.2|195602.2|195425.2|195295.2|5390
1685930400000|2023-06-05 02:00:00|195560.1|195430.1|195668.2|195538.2|195693.7|195563.7|195482.7|195352.7|4623
1685934000000|2023-06-05 03:00:00|195667.3|195537.3|195588.7|195458.7|195688.8|195558.8|195560.5|195430.5|3588
1685937600000|2023-06-05 04:00:00|195587.6|195457.6|195569.3|195439.3|195689|195559|195556.3|195426.3|2540
1685941200000|2023-06-05 05:00:00|195569.4|195439.4|195368|195238|195697.7|195567.7|195331.5|195201.5|6448
1685944800000|2023-06-05 06:00:00|195363.3|195233.3|195069.7|194979.7|195449.2|195319.2|194989.2|194859.2|7700
1685948400000|2023-06-05 07:00:00|195070.5|194980.5|194824.1|194694.1|195233.3|195143.3|194253|194140|9044
1685952000000|2023-06-05 08:00:00|194822.8|194692.8|194372.6|194282.6|194944.3|194846.8|194222.9|194132.9|8820
1685955600000|2023-06-05 09:00:00|194370.7|194280.7|193952.9|193862.9|194521.9|194431.9|193729.1|193639.1|7434
1685959200000|2023-06-05 10:00:00|193952.8|193862.8|194023.4|193933.4|194276.3|194186.3|193845.3|193755.3|6794
1685962800000|2023-06-05 11:00:00|194022.5|193932.5|193751.8|193661.8|194182.5|194092.5|193739.2|193649.2|6551
1685966400000|2023-06-05 12:00:00|193748.7|193658.7|193633|193543|193802.2|193712.2|193508.3|193418.3|7973
1685970000000|2023-06-05 13:00:00|193634.7|193544.7|193346.9|193045.3|193665.1|193575.1|192998.2|192908.2|8691
1685973600000|2023-06-05 14:00:00|193324|192982|192691.1|192601.1|193330.6|192993.4|192264.2|192174.2|9755
1685977200000|2023-06-05 15:00:00|192691.9|192601.9|192967.9|192877.9|193124.6|193034.6|192691.9|192601.9|7926
1685980800000|2023-06-05 16:00:00|192968.7|192878.7|192971.5|192881.5|193108.2|193018.2|192773.2|192683.2|7181
1685984400000|2023-06-05 17:00:00|192973|192883|192669.6|192579.6|193010.1|192920.1|192637.5|192547.5|5582
1685988000000|2023-06-05 18:00:00|192669.7|192579.7|192743.6|192653.6|192772.9|192682.9|192630.6|192540.6|7141
1685991600000|2023-06-05 19:00:00|192795.5|192705.5|192758.5|192628.5|192870.9|192740.9|192675.9|192585.9|4306
1685995200000|2023-06-05 20:00:00|192756.6|192626.6|192883.7|192541.7|192958.7|192731.8|192621.1|192444.9|3844
1685998800000|2023-06-05 21:00:00|192882.9|192540.9|192981.7|192639.7|192981.7|192639.7|192882.9|192540.9|411
1686002400000|2023-06-05 22:00:00|192981.6|192639.6|192912.8|192570.8|193116.4|192774.4|192878.9|192536.9|2145
1686006000000|2023-06-05 23:00:00|192905.4|192563.4|192852.8|192649.3|192931.8|192724.4|192793.4|192538|2516
1686009600000|2023-06-06 00:00:00|192826.3|192696.3|192796.4|192666.4|192884|192721.9|192740.4|192610.4|1498
1686013200000|2023-06-06 01:00:00|192795.3|192665.3|192836.5|192706.5|192918.7|192788.7|192747|192617|3330
1686016800000|2023-06-06 02:00:00|192839.1|192709.1|192621.6|192491.6|192841.4|192711.4|192520.1|192357|5781
1686020400000|2023-06-06 03:00:00|192616.4|192486.4|192730.1|192600.1|192811.1|192665|192591.4|192470.2|2698
1686024000000|2023-06-06 04:00:00|192735.1|192605.1|192322.5|192192.5|192742.6|192612.6|192222.2|192055.4|5100
1686027600000|2023-06-06 05:00:00|192327.7|192197.7|192552.4|192422.4|192649.2|192519.2|192218.4|192088.4|4418
1686031200000|2023-06-06 06:00:00|192553.3|192423.3|192350.6|192260.6|192700.3|192570.3|192138.4|192018.9|6408
1686034800000|2023-06-06 07:00:00|192348.7|192258.7|191976.6|191886.6|192369.9|192279.9|191802.5|191712.5|8402
1686038400000|2023-06-06 08:00:00|191975.9|191885.9|192297.6|192167.6|192374.4|192284.4|191967.5|191877.5|6882
1686042000000|2023-06-06 09:00:00|192297.1|192167.1|192631.6|192541.6|192873|192783|191982.1|191852.1|7053
1686045600000|2023-06-06 10:00:00|192630.5|192540.5|192053.3|191963.3|192641.4|192551.4|191941.8|191851.8|7712
1686049200000|2023-06-06 11:00:00|192053.4|191963.4|192618.9|192528.9|192619.1|192529.1|192053.4|191963.4|6491
1686052800000|2023-06-06 12:00:00|192619.8|192529.8|192957.2|192867.2|193213|193104.9|192467.2|192377.2|8385
1686056400000|2023-06-06 13:00:00|192957.8|192867.8|193265.3|193175.3|193357.2|193267.2|192783.1|192693.1|7949
1686060000000|2023-06-06 14:00:00|193268.6|193178.6|192600.3|192510.3|193674.1|193558.1|192487.2|192397.2|8496
1686063600000|2023-06-06 15:00:00|192599.9|192509.9|192405.9|192315.9|192761.3|192671.3|192304.8|192214.8|7147
1686067200000|2023-06-06 16:00:00|192407.3|192317.3|192300.9|192210.9|192456.6|192366.6|192188.4|192098.4|7904
1686070800000|2023-06-06 17:00:00|192300.8|192210.8|192429.6|192339.6|192527.6|192437.6|192297.9|192207.9|4849
1686074400000|2023-06-06 18:00:00|192429.4|192339.4|192325.2|192235.2|192483.3|192393.3|192298.7|192200.2|3660
1686078000000|2023-06-06 19:00:00|192329.1|192239.1|192027|191937|192400.2|192310.2|192015.5|191925.5|5217
1686081600000|2023-06-06 20:00:00|192027.1|191937.1|192173.4|191831.4|192270.7|192092.4|191962|191786.1|2625
1686085200000|2023-06-06 21:00:00|192201.1|191859.1|192291.4|191949.4|192433.9|192091.9|192201.1|191859.1|518
1686088800000|2023-06-06 22:00:00|192258.1|191916.1|192312.1|191970.1|192354.4|192012.4|192221.2|191879.2|2099
1686092400000|2023-06-06 23:00:00|192311.7|191969.7|192136.5|191932.7|192319|192010.3|192059.8|191788.3|1845
1686096000000|2023-06-07 00:00:00|192153.8|191934.6|192041.3|191911.3|192153.8|192005.7|191994|191864|3697
1686099600000|2023-06-07 01:00:00|192044.5|191914.5|192092.6|191962.6|192153.8|192018.5|192018.3|191865.3|4055
1686103200000|2023-06-07 02:00:00|192090.9|191960.9|192234.3|192104.3|192323.3|192207.2|192089.8|191959.8|2183
1686106800000|2023-06-07 03:00:00|192237.6|192107.6|192282.4|192152.4|192311.3|192170|192219.7|192055.4|1690
1686110400000|2023-06-07 04:00:00|192280.6|192150.6|192532.2|192402.2|192747.3|192553.6|192245.7|192131.3|2431
1686114000000|2023-06-07 05:00:00|192534.4|192404.4|192587.1|192457.1|192796.4|192666.4|192530|192400|4499
1686117600000|2023-06-07 06:00:00|192600.6|192470.6|192724.3|192634.3|193098.2|193008.2|192571.5|192464.9|7194
1686121200000|2023-06-07 07:00:00|192721.2|192631.2|191798.5|191708.5|192792.1|192683.2|191755.5|191665.5|8514
1686124800000|2023-06-07 08:00:00|191796.8|191706.8|191048.3|190958.3|191947.1|191857.1|191037.5|190947.5|7204
1686128400000|2023-06-07 09:00:00|191050.1|190960.1|190972.8|190882.8|191403|191313|190951.9|190861.9|6146
1686132000000|2023-06-07 10:00:00|190978.2|190888.2|190432.1|190302.1|191000.3|190910.3|190085.5|189995.5|7318
1686135600000|2023-06-07 11:00:00|190428.3|190298.3|190228.4|190138.4|190507.2|190417.2|189804|189714|7790
1686139200000|2023-06-07 12:00:00|190228|190138|190672.8|190582.8|190874.2|190784.2|190175.4|190085.4|8644
1686142800000|2023-06-07 13:00:00|190671.9|190581.9|190042.6|189952.6|190748.9|190658.9|189979.5|189889.5|8652
1686146400000|2023-06-07 14:00:00|190037.7|189947.7|190940.5|190850.5|191141.1|191051.1|190011.8|189921.8|10452
1686150000000|2023-06-07 15:00:00|190947.9|190857.9|191022.8|190932.8|191103.6|191013.6|190662.3|190572.3|8722
1686153600000|2023-06-07 16:00:00|191022.7|190932.7|191327.5|191237.5|191390|191300|190938.8|190848.8|7556
1686157200000|2023-06-07 17:00:00|191328.3|191238.3|191258.3|191168.3|191335.6|191245.6|190782.9|190575.7|5925
1686160800000|2023-06-07 18:00:00|191256.4|191166.4|191171|191081|191279.9|191189.9|191160.9|191070.9|5073
1686164400000|2023-06-07 19:00:00|191171.8|191081.8|191236.8|191146.8|191345.4|191215.4|191110.8|191012.3|3593
1686168000000|2023-06-07 20:00:00|191238.6|191148.6|191129.6|190787.6|191290.9|191151.4|190963.7|190703.2|3200
1686171600000|2023-06-07 21:00:00|191130.3|190788.3|191084.5|190742.5|191157.6|190815.6|190926.4|190584.4|863
1686175200000|2023-06-07 22:00:00|191060|190718|191145.7|190803.7|191173.6|190831.6|190886.9|190544.9|1634
1686178800000|2023-06-07 23:00:00|191143.5|190801.5|190871.5|190661.8|191151.9|190809.9|190808.2|190517.7|1593
1686182400000|2023-06-08 00:00:00|190898.3|190633.3|191043.2|190913.2|191166.9|191019.5|190704.3|190518.8|2401
1686186000000|2023-06-08 01:00:00|191043.5|190913.5|191093.8|190963.8|191125.7|191020.6|191014.3|190890.9|1855
1686189600000|2023-06-08 02:00:00|191096|190966|190998.4|190868.4|191097.9|190977.6|190867.3|190736.3|1621
1686193200000|2023-06-08 03:00:00|190998.5|190868.5|191102.3|190972.3|191140.5|191002.6|190997.5|190867.5|1485
1686196800000|2023-06-08 04:00:00|191101.6|190971.6|191106.4|190976.4|191165.4|191056.3|191092.4|190963.9|1099
1686200400000|2023-06-08 05:00:00|191104.9|190974.9|190909.1|190779.1|191163.1|191033.1|190709.9|190579.9|3773
1686204000000|2023-06-08 06:00:00|190910.2|190780.2|190819|190729|191107.2|191017.2|190255.6|190165.6|5742
1686207600000|2023-06-08 07:00:00|190819.2|190729.2|189441.8|189351.8|190850|190760|189301.3|189194.4|7343
1686211200000|2023-06-08 08:00:00|189440|189350|189291.2|189201.2|189846.8|189756.8|189276.6|189186.6|5967
1686214800000|2023-06-08 09:00:00|189287.9|189197.9|189554.5|189464.5|189805.6|189715.6|189264.3|189174.3|7251
1686218400000|2023-06-08 10:00:00|189555.3|189465.3|189550.6|189420.6|189600.5|189510.5|189017.8|188927.8|7003
1686222000000|2023-06-08 11:00:00|189555.9|189425.9|189393.2|189303.2|189753.6|189663.6|189375.6|189285.6|8316
1686225600000|2023-06-08 12:00:00|189393.1|189303.1|189002.4|188912.4|189625.5|189495|188952.6|188862.6|10091
1686229200000|2023-06-08 13:00:00|189005.8|188915.8|188717.1|188627.1|189258.3|189168.3|188665.1|188575.1|9937
1686232800000|2023-06-08 14:00:00|188718.1|188628.1|188651.4|188561.4|188719.6|188629.6|188075.8|187985.8|9505
1686236400000|2023-06-08 15:00:00|188647.2|188557.2|188612.4|188522.4|188746.2|188656.2|188432|188342|8109
1686240000000|2023-06-08 16:00:00|188610.6|188520.6|188417.4|188327.4|188632.1|188542.1|188413.3|188323.3|7810
1686243600000|2023-06-08 17:00:00|188417.3|188327.3|188510.4|188420.4|188542.3|188452.3|188379.2|188289.2|5407
1686247200000|2023-06-08 18:00:00|188509.8|188419.8|188431.1|188341.1|188631.8|188541.8|188428.2|188338.2|4562
1686250800000|2023-06-08 19:00:00|188437.7|188347.7|188540.5|188450.5|188595|188505|188389.2|188299.2|5650
1686254400000|2023-06-08 20:00:00|188553.5|188463.5|188540.9|188198.9|188608.7|188484.8|188405|188170.4|5493
1686258000000|2023-06-08 21:00:00|188555.4|188213.4|188752.1|188410.1|188799.4|188457.4|188378.4|188036.4|549
1686261600000|2023-06-08 22:00:00|188766.4|188424.4|188737|188395|188871.7|188529.7|188643.3|188301.3|946
1686265200000|2023-06-08 23:00:00|188732.9|188390.9|188640|188510|188752.2|188512.8|188600.6|188307.1|4560
1686268800000|2023-06-09 00:00:00|188635.7|188505.7|188650.1|188520.1|188659.2|188539.3|188588.9|188458.9|2060
1686272400000|2023-06-09 01:00:00|188650|188520|188757.5|188627.5|188766.5|188650.7|188606.3|188476.3|3812
1686276000000|2023-06-09 02:00:00|188757.6|188627.6|189002.4|188872.4|189031.2|188901.2|188731.3|188601.3|3525
1686279600000|2023-06-09 03:00:00|189002.5|188872.5|189058.8|188968.8|189118|188993.2|188936|188838.9|4405
1686283200000|2023-06-09 04:00:00|189058.9|188968.9|189004.7|188874.7|189091.7|188981.3|188948.6|188847.2|1430
1686286800000|2023-06-09 05:00:00|189003.7|188873.7|188771.5|188641.5|189057.6|188927.6|188645.7|188515.7|5365
1686290400000|2023-06-09 06:00:00|188763.9|188633.9|188459.5|188369.5|188785.3|188683.5|188436.3|188346.3|5633
1686294000000|2023-06-09 07:00:00|188459.7|188369.7|188227.9|188137.9|188922|188832|188219.2|188129.2|6985
1686297600000|2023-06-09 08:00:00|188229.3|188139.3|187816.5|187726.5|188574.8|188484.8|187596.4|187506.4|7318
1686301200000|2023-06-09 09:00:00|187817.1|187727.1|187870.8|187780.8|188067.1|187977.1|187696.4|187606.4|6461
1686304800000|2023-06-09 10:00:00|187871.2|187781.2|187534.7|187444.7|187939.2|187849.2|187496.7|187406.7|6763
1686308400000|2023-06-09 11:00:00|187534|187444|187162.4|187072.4|187586.4|187496.4|187129.6|187039.6|6945
1686312000000|2023-06-09 12:00:00|187162.5|187072.5|187271.9|187181.9|187468.9|187378.9|187016.8|186926.8|8915
1686315600000|2023-06-09 13:00:00|187275.4|187185.4|187324.9|187234.9|187605.5|187515.5|187109.3|187019.3|8474
1686319200000|2023-06-09 14:00:00|187324.8|187234.8|187060.1|186970.1|187472.3|187382.3|187014.4|186924.4|8415
1686322800000|2023-06-09 15:00:00|187061.9|186971.9|187253.8|187163.8|187313.6|187223.6|187029.8|186939.8|6763
1686326400000|2023-06-09 16:00:00|187257|187167|187283.9|187193.9|187293|187203|187150.4|187060.4|4466
1686330000000|2023-06-09 17:00:00|187282.3|187192.3|187142.5|187052.5|187342.1|187252.1|187109.8|187019.8|4802
1686333600000|2023-06-09 18:00:00|187141.8|187051.8|187296.1|187206.1|187449.4|187359.4|187141.1|187051.1|4718
1686337200000|2023-06-09 19:00:00|187290|187200|187308.6|187218.6|187351.1|187245.5|187159.8|187069.8|4689
1686340800000|2023-06-09 20:00:00|187305.2|187215.2|187391.3|187049.3|187409.1|187219.7|187159.1|187004.4|2560
1686513600000|2023-06-11 20:00:00|187540|187160|187669.7|187272.7|187669.7|187272.7|187540|187160|5
1686517200000|2023-06-11 21:00:00|187613.8|187216.8|187480|187138|187713.9|187371.9|187285.3|186943.3|2052
1686520800000|2023-06-11 22:00:00|187509.4|187167.4|187601.4|187259.4|187847.1|187505.1|187211.3|186869.3|1711
1686524400000|2023-06-11 23:00:00|187664.7|187322.7|187241.5|187111.5|187664.8|187322.8|187214.6|186872.6|4507
1686528000000|2023-06-12 00:00:00|187240.5|187110.5|187345.1|187215.1|187437.7|187307.7|187227.1|187097.1|4883
1686531600000|2023-06-12 01:00:00|187344.8|187214.8|187562|187432|187563.5|187433.5|187299.2|187169.2|4067
1686535200000|2023-06-12 02:00:00|187570.8|187440.8|187419.7|187289.7|187605.5|187475.5|187417|187287|3974
1686538800000|2023-06-12 03:00:00|187420.3|187290.3|187395.5|187265.5|187430.1|187300.1|187360.2|187230.2|2746
1686542400000|2023-06-12 04:00:00|187395.6|187265.6|187561.1|187431.1|187581.3|187451.3|187387.9|187257.9|2034
1686546000000|2023-06-12 05:00:00|187558.5|187428.5|187487.7|187357.7|187563.8|187447.4|187401.7|187271.7|6938
1686549600000|2023-06-12 06:00:00|187486.4|187356.4|186800.1|186710.1|187491.3|187401.3|186758.3|186668.3|6632
1686553200000|2023-06-12 07:00:00|186800.3|186710.3|186530.7|186440.7|187005.1|186915.1|186391.6|186301.6|8355
1686556800000|2023-06-12 08:00:00|186528.5|186438.5|186191.6|186101.6|186583.3|186493.3|186146.5|186056.5|7242
1686560400000|2023-06-12 09:00:00|186194.4|186104.4|185842.5|185752.5|186194.4|186104.4|185811.2|185721.2|8457
1686564000000|2023-06-12 10:00:00|185842.6|185752.6|185924.7|185834.7|186021.7|185931.7|185569.3|185479.3|6592
1686567600000|2023-06-12 11:00:00|185940.3|185850.3|185694.6|185604.6|186018.3|185928.3|185659.5|185569.5|6938
1686571200000|2023-06-12 12:00:00|185694.8|185604.8|185506|185416|185735.5|185645.5|185277.3|185187.3|8668
1686574800000|2023-06-12 13:00:00|185505.8|185415.8|185617.6|185527.6|185777.1|185687.1|185151.1|185061.1|9276
1686578400000|2023-06-12 14:00:00|185623.6|185533.6|185623.3|185533.3|185717.6|185627.6|185381.7|185291.7|8393
1686582000000|2023-06-12 15:00:00|185622.2|185532.2|185765.1|185675.1|185881.2|185791.2|185471.3|185381.3|8141
1686585600000|2023-06-12 16:00:00|185765.8|185675.8|185789.7|185699.7|185842.3|185752.3|185692.1|185602.1|5495
1686589200000|2023-06-12 17:00:00|185790.5|185700.5|185639.3|185549.3|185827.8|185737.8|185636.9|185546.9|5198
1686592800000|2023-06-12 18:00:00|185640.4|185550.4|185686.2|185596.2|185749.1|185659.1|185559.3|185469.3|5283
1686596400000|2023-06-12 19:00:00|185654.4|185564.4|185766.5|185676.5|185822.7|185732.7|185537.3|185447.3|5402
1686600000000|2023-06-12 20:00:00|185771.5|185681.5|185847.1|185505.1|185980.1|185748|185666.3|185485.3|3659
1686603600000|2023-06-12 21:00:00|185848.7|185506.7|185906.7|185564.7|185989.7|185647.7|185789.5|185447.5|735
1686607200000|2023-06-12 22:00:00|185906.6|185564.6|185870.9|185528.9|185989.6|185699.5|185774.2|185432.2|1372
1686610800000|2023-06-12 23:00:00|185867.7|185525.7|185725|185493.1|185868.3|185544.3|185651.1|185424.6|1251
1686614400000|2023-06-13 00:00:00|185705.2|185504.4|185824.9|185694.9|185901.7|185738.1|185641.8|185504.4|3551
1686618000000|2023-06-13 01:00:00|185823.8|185693.8|185758.5|185628.5|185943.8|185813.8|185681.3|185551.3|4470
1686621600000|2023-06-13 02:00:00|185758.9|185628.9|185548.3|185418.3|185768.3|185638.3|185502.4|185412.4|2657
1686625200000|2023-06-13 03:00:00|185550.4|185420.4|185313.4|185183.4|185566.6|185436.6|185262.5|185132.5|2398
1686628800000|2023-06-13 04:00:00|185313.5|185183.5|185336|185206|185415.7|185289.1|185290.2|185164.7|1887
1686632400000|2023-06-13 05:00:00|185335.4|185205.4|185560.9|185470.9|185582.1|185492.1|185230.4|185100.4|6027
1686636000000|2023-06-13 06:00:00|185560.8|185470.8|185635.3|185545.3|185894.7|185804.7|185228.5|185138.5|8497
1686639600000|2023-06-13 07:00:00|185636.5|185546.5|186304.1|186214.1|186500.8|186410.8|185547.6|185457.6|8167
1686643200000|2023-06-13 08:00:00|186304.3|186214.3|186500.6|186410.6|186802.7|186712.7|186304.2|186214.2|8304
1686646800000|2023-06-13 09:00:00|186500.4|186410.4|186116.9|186026.9|186785|186695|186029.8|185939.8|7661
1686650400000|2023-06-13 10:00:00|186119.6|186029.6|186583.2|186493.2|186627.7|186537.7|186097.6|186007.6|7401
1686654000000|2023-06-13 11:00:00|186584.2|186494.2|186225.5|186135.5|186640.8|186550.8|186164.1|186074.1|8131
1686657600000|2023-06-13 12:00:00|186220.6|186130.6|185451.3|185321.3|186399.6|186309.6|185152.2|185022.2|10949
1686661200000|2023-06-13 13:00:00|185451.5|185321.5|185830.4|185700.4|186196.5|186066.5|185273|185156.8|9548
1686664800000|2023-06-13 14:00:00|185831.4|185701.4|185515|185385|186130.6|186000.6|185490.1|185360.1|9506
1686668400000|2023-06-13 15:00:00|185513.4|185383.4|185706.1|185576.1|185799.4|185669.4|185412.8|185282.8|8695
1686672000000|2023-06-13 16:00:00|185706.6|185576.6|185567.1|185437.1|185728.8|185598.8|185490.7|185360.7|7964
1686675600000|2023-06-13 17:00:00|185569.1|185439.1|186069.5|185939.5|186098.1|185958.2|185551.2|185421.2|6702
1686679200000|2023-06-13 18:00:00|186070.3|185940.3|186346.5|186256.5|186424.7|186328.2|185984.1|185854.1|6539
1686682800000|2023-06-13 19:00:00|186346.4|186256.4|186390.8|186300.8|186497.3|186407.3|186315.7|186225.7|5279
1686686400000|2023-06-13 20:00:00|186392.5|186302.5|186463.8|186121.8|186537.1|186328.2|186325.3|186044.5|2467
1686690000000|2023-06-13 21:00:00|186410.3|186068.3|186306.2|185964.2|186412.2|186070.2|186260.6|185918.6|359
1686693600000|2023-06-13 22:00:00|186335.9|185993.9|186314.1|185972.7|186528.2|186186.2|186129.5|185787.5|1612
1686697200000|2023-06-13 23:00:00|186308.5|186000.8|186306.6|186176.6|186352.7|186183.2|186246.4|185993.7|837
1686700800000|2023-06-14 00:00:00|186288.6|186158.6|186365.1|186235.1|186424.4|186294.4|186269.9|186154.9|2169
1686704400000|2023-06-14 01:00:00|186371.4|186241.4|186242.4|186112.4|186399.3|186269.3|186185.5|186087.9|2057
1686708000000|2023-06-14 02:00:00|186238.1|186108.1|186305.5|186175.5|186348|186218|186214|186084|2997
1686711600000|2023-06-14 03:00:00|186305.6|186175.6|186355.9|186225.9|186507|186377|186254.1|186127.1|3095
1686715200000|2023-06-14 04:00:00|186349.8|186219.8|186338.4|186208.4|186373.4|186243.4|186277.1|186147.1|2750
1686718800000|2023-06-14 05:00:00|186337.8|186207.8|186547.7|186417.7|186626.6|186496.6|186255.2|186160.5|3964
1686722400000|2023-06-14 06:00:00|186547.3|186417.3|186063.6|185973.6|186572.5|186482.5|186013.5|185923.5|6452
1686726000000|2023-06-14 07:00:00|186063.1|185973.1|185451.1|185361.1|186063.1|185973.1|185303.5|185213.5|7396
1686729600000|2023-06-14 08:00:00|185450.7|185360.7|185216.2|185126.2|185469|185379|185102.9|185012.9|6506
1686733200000|2023-06-14 09:00:00|185216.7|185126.7|184695.4|184605.4|185290|185200|184433.6|184320.6|6807
1686736800000|2023-06-14 10:00:00|184692.4|184602.4|184553.9|184423.9|184706|184616|184263.6|184173.6|8049
1686740400000|2023-06-14 11:00:00|184557.2|184427.2|184434.9|184344.9|184780|184690|184397.3|184307.3|7820
1686744000000|2023-06-14 12:00:00|184435|184345|183066.4|182976.4|184470|184380|183012|182886.4|9539
1686747600000|2023-06-14 13:00:00|183070.3|182980.3|182629|182539|183396.2|183306.2|182614.3|182524.3|9378
1686751200000|2023-06-14 14:00:00|182629.1|182539.1|182775.4|182685.4|183003.2|182913.2|182551.8|182461.8|8917
1686754800000|2023-06-14 15:00:00|182776.2|182686.2|183207.2|183117.2|183260.2|183151.1|182747|182657|7975
1686758400000|2023-06-14 16:00:00|183205.8|183115.8|183095.8|182965.8|183264.4|183174.4|183066|182936|7334
1686762000000|2023-06-14 17:00:00|183095.6|182965.6|183454.1|183112.1|183760.9|183608.1|183095.6|182965.6|6391
1686765600000|2023-06-14 18:00:00|183391.3|183049.3|183299.2|183015.5|184625|184535|182991.1|182687.2|11656
1686769200000|2023-06-14 19:00:00|183256.4|182983.1|183626.8|183496.8|184097.1|183857.4|182940.1|182704.4|10681
1686772800000|2023-06-14 20:00:00|183620.5|183490.5|183555.3|183213.3|183708.2|183490.5|183363.3|183144.9|6378
1686776400000|2023-06-14 21:00:00|183505.4|183163.4|183505.2|183163.2|183505.4|183163.4|183505.2|183163.2|3
1686780000000|2023-06-14 22:00:00|183600.3|183258.3|183659.4|183317.4|183667.2|183325.2|183485.1|183143.1|1192
1686783600000|2023-06-14 23:00:00|183656.5|183314.5|183263|183016.4|183710.6|183429|183130|182950.7|3573
1686787200000|2023-06-15 00:00:00|183264.3|182982.5|183300.3|183170.3|183427.5|183304.3|183111|182951.2|1713
1686790800000|2023-06-15 01:00:00|183300.4|183170.4|184042.2|183912.2|184281.7|184134.6|183299.7|183169.7|4499
1686794400000|2023-06-15 02:00:00|184048.1|183918.1|184209.1|184079.1|184391.7|184256.8|184048.1|183918.1|2021
1686798000000|2023-06-15 03:00:00|184211.5|184081.5|184149.8|184059.8|184219.7|184108.2|184119|184007.7|1277
1686801600000|2023-06-15 04:00:00|184149|184059|184384.8|184254.8|184392.9|184262.9|184131.2|184010.3|2009
1686805200000|2023-06-15 05:00:00|184380.5|184250.5|183916.8|183786.8|184401.3|184271.3|183859.8|183670.3|7312
1686808800000|2023-06-15 06:00:00|183917.1|183787.1|183885.2|183795.2|184312.1|184222.1|183383|183209.2|8100
1686812400000|2023-06-15 07:00:00|183884.8|183794.8|182794.8|182704.8|184085.6|183995.6|182782.7|182692.7|8534
1686816000000|2023-06-15 08:00:00|182794.7|182704.7|183817.2|183727.2|183960.9|183870.9|182793.7|182703.7|7289
1686819600000|2023-06-15 09:00:00|183820.5|183730.5|183824.6|183734.6|184173.5|184045.9|183538.8|183448.8|7780
1686823200000|2023-06-15 10:00:00|183826.2|183736.2|183874.2|183784.2|184159.3|184069.3|183657|183567|7836
1686826800000|2023-06-15 11:00:00|183869|183779|184197.5|184107.5|184272.7|184182.7|183640.9|183550.9|7418
1686830400000|2023-06-15 12:00:00|184198.5|184108.5|183917.2|183827.2|184857|184665.8|183907.1|183817.1|9845
1686834000000|2023-06-15 13:00:00|183960.2|183870.2|183556.8|183466.8|183974.5|183884.5|183350.9|183260.9|9272
1686837600000|2023-06-15 14:00:00|183557.3|183467.3|183507.1|183417.1|183795.8|183705.8|183320|183230|9113
1686841200000|2023-06-15 15:00:00|183509|183419|182555.3|182465.3|183574.5|183484.5|182541.5|182445.8|8255
1686844800000|2023-06-15 16:00:00|182554.3|182464.3|182194.3|182104.3|182594.7|182504.7|182186.3|182096.3|7218
1686848400000|2023-06-15 17:00:00|182193.8|182103.8|182198.6|182108.6|182381|182291|182005.4|181915.4|6408
1686852000000|2023-06-15 18:00:00|182198.4|182108.4|182246.3|182156.3|182430.1|182309.7|182156.4|182049|7639
1686855600000|2023-06-15 19:00:00|182248.3|182158.3|182114.5|182024.5|182421.1|182295.4|182114.5|182024.5|5247
1686859200000|2023-06-15 20:00:00|182110.1|182020.1|182385.3|182043.3|182650.2|182308.2|182074.1|181959.7|1367
1686862800000|2023-06-15 21:00:00|182390.1|182048.1|182321.1|181979.1|182508.8|182166.8|182321.1|181979.1|8
1686866400000|2023-06-15 22:00:00|182374.1|182032.1|182622.5|182280.5|182692.3|182350.3|182278.9|181936.9|3411
1686870000000|2023-06-15 23:00:00|182601.4|182259.4|182406.1|182122.5|182703.7|182361.7|182313.6|182095.3|1058
1686873600000|2023-06-16 00:00:00|182444.7|182116.4|182577.5|182447.5|182654.5|182451.9|182353.9|182116.4|3793
1686877200000|2023-06-16 01:00:00|182575.9|182445.9|182564.4|182434.4|182610.5|182446.1|182437.6|182307.6|3920
1686880800000|2023-06-16 02:00:00|182564.3|182434.3|182699.8|182471.8|182718|182548.4|182541.7|182411.7|2859
1686884400000|2023-06-16 03:00:00|182699.1|182472.2|182706.6|182473.1|182792.6|182529.7|182572.9|182372.6|4142
1686888000000|2023-06-16 04:00:00|182698.7|182473|182772.2|182571|182777.9|182621.3|182616.6|182457.5|4257
1686891600000|2023-06-16 05:00:00|182772|182565.7|182593.5|182463.5|182772.6|182609.1|182410.2|182280.2|5458
1686895200000|2023-06-16 06:00:00|182590.9|182460.9|181994.5|181904.5|182599.6|182469.6|181705.8|181615.8|7865
1686898800000|2023-06-16 07:00:00|181995.7|181905.7|182364.3|182274.3|182512.5|182384.4|181958.6|181868.6|7661
1686902400000|2023-06-16 08:00:00|182364.6|182274.6|181640.8|181510.8|182553.2|182463.2|181562.4|181472.4|7513
1686906000000|2023-06-16 09:00:00|181642.5|181512.5|181400.2|181310.2|181748.3|181658.3|181308.5|181218.5|6619
1686909600000|2023-06-16 10:00:00|181400.1|181310.1|181681|181591|181796.1|181706.1|181391.6|181301.6|5213
1686913200000|2023-06-16 11:00:00|181683|181593|181493.1|181403.1|181715.7|181625.7|181292.9|181202.9|5973
1686916800000|2023-06-16 12:00:00|181493|181403|181836.8|181746.8|182032.3|181942.3|181359.1|181269.1|7570
1686920400000|2023-06-16 13:00:00|181836.6|181746.6|181783.5|181469.3|182593.4|182503.4|181557.9|181467.9|8904
1686924000000|2023-06-16 14:00:00|181697|181466.6|181707.4|181617.4|182327.5|182197.5|181407.1|181239|9603
1686927600000|2023-06-16 15:00:00|181707|181617|182146.6|182016.6|182315.8|182185.8|181704.4|181614.4|8242
1686931200000|2023-06-16 16:00:00|182144.2|182014.2|182048.3|181918.3|182278.3|182148.3|182047.7|181917.7|7390
1686934800000|2023-06-16 17:00:00|182048.2|181918.2|181823.8|181693.8|182070.5|181940.5|181789.5|181681.6|10184
1686938400000|2023-06-16 18:00:00|181814|181684|181780.7|181650.7|181927.3|181820.6|181737.3|181623.8|5249
1686942000000|2023-06-16 19:00:00|181765.9|181635.9|181917.3|181827.3|181968.6|181838.6|181744.5|181614.5|6111
1686945600000|2023-06-16 20:00:00|181917|181827|182045.7|181703.7|182085.9|181827.7|181835.5|181651.1|4401
1687118400000|2023-06-18 20:00:00|182441.2|182044.2|182441.2|182044.2|182505.4|182108.4|182429|182032|5
1687122000000|2023-06-18 21:00:00|182427.2|182030.2|182186.5|181844.5|182427.2|182057|182054.3|181712.3|582
1687125600000|2023-06-18 22:00:00|182181.9|181839.9|182271.6|181929.6|182322.9|181980.9|182088.6|181746.6|1727
1687129200000|2023-06-18 23:00:00|182269.3|181927.3|182322.1|182051.4|182363.3|182056.1|182196.7|181854.7|1844
1687132800000|2023-06-19 00:00:00|182322|182051.1|182273.1|182143.1|182422.8|182292.8|181950.2|181728.3|4248
1687136400000|2023-06-19 01:00:00|182273|182143|182248.4|182118.4|182342.9|182212.9|182184.5|182054.5|4325
1687140000000|2023-06-19 02:00:00|182248.2|182118.2|182230.4|182100.4|182258.3|182128.3|182203.4|182073.4|4466
1687143600000|2023-06-19 03:00:00|182229.3|182099.3|182407.2|182277.2|182418.7|182288.7|182122.3|181992.3|3228
1687147200000|2023-06-19 04:00:00|182404.5|182274.5|182432.1|182302.1|182484.6|182354.6|182351.5|182221.5|2757
1687150800000|2023-06-19 05:00:00|182431.4|182301.4|182307.5|182177.5|182547.5|182417.5|182182.6|182052.6|4107
1687154400000|2023-06-19 06:00:00|182309.9|182179.9|182730.3|182640.3|182763.1|182673.1|182074.8|181984.8|7537
1687158000000|2023-06-19 07:00:00|182727.5|182637.5|181704.1|181614.1|182779.2|182689.2|181702.5|181612.5|8366
1687161600000|2023-06-19 08:00:00|181705.6|181615.6|181811.2|181721.2|182098|182008|181560.2|181470.2|7483
1687165200000|2023-06-19 09:00:00|181815.7|181725.7|182072.5|181982.5|182124.7|182034.7|181403|181313|7263
1687168800000|2023-06-19 10:00:00|182070.5|181980.5|182006.7|181916.7|182208|182118|181940.8|181850.8|6448
1687172400000|2023-06-19 11:00:00|182000.8|181910.8|181685.6|181595.6|182010.7|181920.7|181679.4|181589.4|6697
1687176000000|2023-06-19 12:00:00|181684|181594|181540.3|181450.3|181896|181806|181421.1|181331.1|7103
1687179600000|2023-06-19 13:00:00|181539.4|181449.4|181993.2|181903.2|182174.5|182084.5|181513.1|181423.1|7158
1687183200000|2023-06-19 14:00:00|181962.8|181832.8|181925.5|181835.5|182114.3|182019.8|181795.2|181705.2|6988
1687186800000|2023-06-19 15:00:00|181921.2|181831.2|182004.5|181914.5|182042.2|181952.2|181901.4|181811.4|4251
1687190400000|2023-06-19 16:00:00|182004.9|181914.9|181905.7|181775.7|182113.6|181983.6|181834.9|181704.9|3010
1687194000000|2023-06-19 17:00:00|181905.4|181775.4|181841|181711|181960.1|181794.4|181793|181663|3611
1687197600000|2023-06-19 18:00:00|181840.4|181710.4|182058.9|181928.9|182185|182003.7|181836.3|181706.3|2485
1687201200000|2023-06-19 19:00:00|182058.6|181928.6|181967.2|181837.2|182220|181956.5|181938.9|181755.7|2135
1687204800000|2023-06-19 20:00:00|181967.6|181837.6|182084.7|181742.7|182109.6|181837.6|181913.7|181674|975
1687208400000|2023-06-19 21:00:00|182087.9|181745.9|182113.9|181771.9|182136.9|181794.9|182075.9|181733.9|668
1687212000000|2023-06-19 22:00:00|182105.8|181763.8|182136.2|181794.2|182179.7|181837.7|181984.1|181642.1|427
1687215600000|2023-06-19 23:00:00|182143.5|181801.5|181961.3|181708|182177.4|181835.4|181894.3|181660.7|2787
1687219200000|2023-06-20 00:00:00|181959|181708.5|181823|181693|181976.6|181845.2|181772.9|181642.9|4511
1687222800000|2023-06-20 01:00:00|181824.5|181694.5|182218.6|182088.6|182310.8|182180.8|181805.9|181675.9|5393
1687226400000|2023-06-20 02:00:00|182218.8|182088.8|182295.2|182165.2|182340.8|182234.3|182218.8|182088.8|3529
1687230000000|2023-06-20 03:00:00|182295.3|182165.3|182209.3|182079.3|182305.7|182175.7|182176.6|182046.6|2722
1687233600000|2023-06-20 04:00:00|182209.9|182079.9|182270.8|182140.8|182318.6|182188.6|182202.9|182072.9|1921
1687237200000|2023-06-20 05:00:00|182270.6|182140.6|182333|182203|182427.8|182317.8|182257.6|182127.6|4046
1687240800000|2023-06-20 06:00:00|182336.9|182206.9|182196.5|182106.5|182424|182334|181822.5|181732.5|7594
1687244400000|2023-06-20 07:00:00|182194.7|182104.7|181491.1|181401.1|182377.7|182287.7|181423.9|181333.9|9706
1687248000000|2023-06-20 08:00:00|181487.6|181397.6|181554.9|181464.9|181711.9|181621.9|181322.5|181232.5|9032
1687251600000|2023-06-20 09:00:00|181555.9|181465.9|181792.4|181702.4|181882.5|181792.5|181507.9|181417.9|9099
1687255200000|2023-06-20 10:00:00|181791.6|181701.6|182156.2|182066.2|182160.2|182070.2|181735.6|181645.6|7914
1687258800000|2023-06-20 11:00:00|182156.6|182066.6|182400.2|182310.2|182422.3|182332.3|181976|181886|8275
1687262400000|2023-06-20 12:00:00|182398.2|182308.2|183202.8|183112.8|183285.5|183195.5|182320.8|182230.8|9828
1687266000000|2023-06-20 13:00:00|183203.5|183113.5|183927.2|183837.2|184074.6|183984.6|183196.6|183106.6|9979
1687269600000|2023-06-20 14:00:00|183927.3|183837.3|183701.6|183611.6|184682.5|184592.5|183671.4|183581.4|10700
1687273200000|2023-06-20 15:00:00|183702.4|183612.4|183905.3|183815.3|183972.7|183882.7|183588.2|183498.2|9807
1687276800000|2023-06-20 16:00:00|183898.2|183808.2|183922.4|183832.4|184006.2|183916.2|183768.5|183678.5|8773
1687280400000|2023-06-20 17:00:00|183922.3|183832.3|183760.1|183670.1|183968.8|183878.8|183744|183654|8631
1687284000000|2023-06-20 18:00:00|183760.3|183670.3|183883.5|183793.5|184046.5|183956.5|183752.1|183662.1|7494
1687287600000|2023-06-20 19:00:00|183883.9|183793.9|183926.4|183836.4|184017.9|183927.9|183805.3|183707.9|6289
1687291200000|2023-06-20 20:00:00|183922|183832|183980.3|183638.3|184109.7|183898.2|183805.8|183618.7|2381
1687294800000|2023-06-20 21:00:00|183981.3|183639.3|184153.8|183811.8|184210.5|183868.5|183981.3|183639.3|206
1687298400000|2023-06-20 22:00:00|184153.9|183811.9|184110.9|183768.9|184158.6|183816.6|184090.7|183748.7|1574
1687302000000|2023-06-20 23:00:00|184110.8|183768.8|183935.6|183718|184149.3|183807.3|183873.9|183585|2367
1687305600000|2023-06-21 00:00:00|183937.6|183717.4|184018.6|183888.6|184030.6|183900.6|183867.1|183713.1|4018
1687309200000|2023-06-21 01:00:00|184021.9|183891.9|183983.8|183853.8|184066.2|183936.2|183887.9|183757.9|6041
1687312800000|2023-06-21 02:00:00|183983.7|183853.7|184047.6|183917.6|184103.6|183973.6|183944.2|183814.2|5184
1687316400000|2023-06-21 03:00:00|184047.5|183917.5|184042.7|183912.7|184057.7|183927.7|184025.3|183895.3|1683
1687320000000|2023-06-21 04:00:00|184041.4|183911.4|183982.6|183852.6|184046.7|183918.3|183910.7|183780.7|1945
1687323600000|2023-06-21 05:00:00|183982.5|183852.5|184029.8|183899.8|184065.5|183935.5|183926.2|183796.2|5257
1687327200000|2023-06-21 06:00:00|184023.7|183893.7|184226.5|184136.5|184547.2|184457.2|184009.8|183893.5|8609
1687330800000|2023-06-21 07:00:00|184233|184143|184348.8|184006.8|184512.7|184422.7|183789|183699|9104
1687334400000|2023-06-21 08:00:00|184347.5|184005.5|183639.7|183549.7|184359.4|184208.7|183181.4|183091.4|9113
1687338000000|2023-06-21 09:00:00|183644.4|183554.4|183844.3|183754.3|183943.4|183853.4|183390.3|183300.3|8295
1687341600000|2023-06-21 10:00:00|183845.7|183755.7|183659.1|183569.1|183854.7|183764.7|183614.9|183524.9|8532
1687345200000|2023-06-21 11:00:00|183657.3|183567.3|183857|183767|183893.3|183803.3|183478.4|183388.4|8906
1687348800000|2023-06-21 12:00:00|183861.5|183771.5|184029.1|183939.1|184540|184450|183786.6|183696.6|9602
1687352400000|2023-06-21 13:00:00|184031.3|183941.3|183701.6|183611.6|184217.4|184127.4|183666.2|183576.2|10563
1687356000000|2023-06-21 14:00:00|183699.3|183609.3|183631.6|183541.6|183835.4|183745.4|183285.2|183195.2|10080
1687359600000|2023-06-21 15:00:00|183631.5|183541.5|183986|183896|184020.7|183930.7|183595|183505|9211
1687363200000|2023-06-21 16:00:00|183987.8|183897.8|183708.3|183618.3|184042.6|183952.6|183619.2|183529.2|8666
1687366800000|2023-06-21 17:00:00|183708.4|183618.4|183425.9|183335.9|183768.6|183678.6|183365.4|183275.4|7558
1687370400000|2023-06-21 18:00:00|183425.5|183335.5|183398.6|183308.6|183497.6|183407.6|183278|183188|7264
1687374000000|2023-06-21 19:00:00|183401|183311|183272.4|183182.4|183478.6|183388.6|183272.4|183182.4|4059
1687377600000|2023-06-21 20:00:00|183272.2|183182.2|183343.4|183001.4|183351.2|183217.9|183179.2|182972.1|2108
1687381200000|2023-06-21 21:00:00|183323.1|182981.1|183346.5|183004.5|183448.5|183106.5|183295.2|182953.2|603
1687384800000|2023-06-21 22:00:00|183345.5|183003.5|183508.5|183166.5|183730.6|183388.6|183310|182968|1300
1687388400000|2023-06-21 23:00:00|183507.4|183165.4|183362.6|183073.3|183508.2|183166.2|183310.4|183014.8|1828
1687392000000|2023-06-22 00:00:00|183342.8|183111.3|183460.6|183330.6|183509.8|183379.8|183326.7|183111.3|3225
1687395600000|2023-06-22 01:00:00|183459.3|183329.3|183434.4|183304.4|183483.3|183353.3|183373.5|183243.5|4281
1687399200000|2023-06-22 02:00:00|183434.7|183304.7|183431.7|183301.7|183548.2|183418.2|183407.8|183277.8|3143
1687402800000|2023-06-22 03:00:00|183431.6|183301.6|183517.2|183387.2|183545.1|183415.1|183392.3|183262.3|4822
1687406400000|2023-06-22 04:00:00|183517.4|183387.4|183823.4|183693.4|183831.4|183701.4|183471.9|183341.9|3881
1687410000000|2023-06-22 05:00:00|183826.4|183696.4|183817.9|183727.9|183897.2|183767.2|183781.8|183668.4|4506
1687413600000|2023-06-22 06:00:00|183821.2|183731.2|184107.3|184017.3|184121.1|184031.1|183784.8|183694.8|8621
1687417200000|2023-06-22 07:00:00|184104.8|184014.8|183428.2|183338.2|184166.6|184076.6|183410|183320|9162
1687420800000|2023-06-22 08:00:00|183422.6|183332.6|183600.4|183510.4|183653.1|183563.1|183217.6|183127.6|9115
1687424400000|2023-06-22 09:00:00|183599.6|183509.6|183418.4|183328.4|183722.6|183632.6|183375.5|183285.5|8631
1687428000000|2023-06-22 10:00:00|183417.8|183327.8|183306.3|183176.3|183471.5|183381.5|183154|183064|9623
1687431600000|2023-06-22 11:00:00|183308.4|183178.4|183941.8|183851.8|183951.3|183861.3|183288.8|183162.5|10283
1687435200000|2023-06-22 12:00:00|183955.8|183865.8|184669.1|184579.1|184871.4|184781.4|183934.7|183844.7|10359
1687438800000|2023-06-22 13:00:00|184671.1|184581.1|184860.1|184576.2|185433.8|185343.8|184660.1|184570.1|10377
1687442400000|2023-06-22 14:00:00|184848.6|184601.5|184646.4|184556.4|185130.5|185040.5|184483.8|184393.8|9665
1687446000000|2023-06-22 15:00:00|184648|184558|185141.8|185051.8|185173.2|185083.2|184594.7|184504.7|10214
1687449600000|2023-06-22 16:00:00|185143.5|185053.5|185484.9|185394.9|185537.3|185447.3|185143.5|185053.5|7865
1687453200000|2023-06-22 17:00:00|185486.4|185396.4|185533.2|185443.2|185782.5|185692.5|185447.9|185357.9|7861
1687456800000|2023-06-22 18:00:00|185522.6|185432.6|185222.2|185132.2|185522.6|185432.6|185062.5|184972.5|7317
1687460400000|2023-06-22 19:00:00|185222|185132|185210.4|185120.4|185312.2|185222.2|185138|185048|5486
1687464000000|2023-06-22 20:00:00|185210|185120|185399.2|185057.2|185399.2|185208.4|185206.9|185024.5|2347
1687467600000|2023-06-22 21:00:00|185443.3|185101.3|185522.2|185180.2|185550.3|185208.3|185361|185019|535
1687471200000|2023-06-22 22:00:00|185522.1|185180.1|185337.8|184995.8|185574.3|185232.3|185060.7|184718.7|4631
1687474800000|2023-06-22 23:00:00|185338.8|184996.8|185226.7|185018.2|185405.9|185063.9|185173.1|184877.5|3753
1687478400000|2023-06-23 00:00:00|185226.9|185018|185207.1|185077.1|185287.3|185149|185197.1|185007.5|4299
1687482000000|2023-06-23 01:00:00|185207.9|185077.9|185646.2|185516.2|185778.9|185648.9|185202.6|185072.6|4915
1687485600000|2023-06-23 02:00:00|185646|185516|185955.9|185825.9|186035|185905|185601.2|185471.2|4649
1687489200000|2023-06-23 03:00:00|185956|185826|185805|185675|185984.2|185854.2|185804.5|185674.5|5199
1687492800000|2023-06-23 04:00:00|185804.7|185674.7|186282.8|186152.8|186397|186267|185784.2|185654.2|3690
1687496400000|2023-06-23 05:00:00|186282.7|186152.7|186054.8|185924.8|186291.8|186161.8|185913|185783|5328
1687500000000|2023-06-23 06:00:00|186055.3|185925.3|186374|186284|186623.1|186493.1|185891.8|185789.7|7501
1687503600000|2023-06-23 07:00:00|186368.7|186278.7|186678.9|186588.9|186722|186632|185971.4|185881.4|9092
1687507200000|2023-06-23 08:00:00|186678.5|186588.5|186853.2|186763.2|186869.8|186779.8|186137.9|186047.9|9025
1687510800000|2023-06-23 09:00:00|186857.7|186767.7|186640.9|186550.9|186954.8|186864.8|186439.4|186349.4|8099
1687514400000|2023-06-23 10:00:00|186642.6|186552.6|186763.4|186673.4|187142.4|187052.4|186582.6|186492.6|7282
1687518000000|2023-06-23 11:00:00|186764.4|186674.4|187328.3|187238.3|187432.4|187342.4|186530.9|186440.9|8290
1687521600000|2023-06-23 12:00:00|187330.6|187240.6|186745|186655|187476.1|187386.1|186535.6|186445.6|9368
1687525200000|2023-06-23 13:00:00|186742.4|186652.4|187564|187474|187587|187497|186499.4|186409.4|9917
1687528800000|2023-06-23 14:00:00|187565.8|187475.8|187306.9|187216.9|187705.7|187615.7|187126|187036|9334
1687532400000|2023-06-23 15:00:00|187305.9|187215.9|187669.7|187579.7|187801.4|187711.4|187305.9|187215.9|8328
1687536000000|2023-06-23 16:00:00|187667.8|187577.8|187761|187671|187787.9|187697.9|187610.4|187520.4|7379
1687539600000|2023-06-23 17:00:00|187755.5|187665.5|187488.3|187398.3|187785.4|187695.4|187470.4|187380.4|6156
1687543200000|2023-06-23 18:00:00|187488.4|187398.4|187528.2|187438.2|187621|187531|187479.4|187389.4|4631
1687546800000|2023-06-23 19:00:00|187528.4|187438.4|187456.6|187366.6|187623.3|187493.3|187414.1|187297.9|4451
1687550400000|2023-06-23 20:00:00|187458|187368|187638.5|187296.5|187662.3|187433.3|187450.2|187248.3|2152
1687723200000|2023-06-25 20:00:00|187667.7|187282.3|187667.7|187282.3|187673.5|187282.3|187667.7|187276.5|3
1687726800000|2023-06-25 21:00:00|187673.5|187276.5|187651.9|187309.9|187673.5|187329.9|187619.6|187259.2|723
1687730400000|2023-06-25 22:00:00|187650.1|187308.1|187642.2|187300.2|187726.4|187384.4|187611.1|187269.1|1466
1687734000000|2023-06-25 23:00:00|187641.4|187299.4|187518.7|187388.7|187644.1|187404.1|187518.4|187292.8|1734
1687737600000|2023-06-26 00:00:00|187518.6|187388.6|187483.7|187353.7|187585.6|187414.7|187458|187300.7|2975
1687741200000|2023-06-26 01:00:00|187484.1|187354.1|187279.6|187149.6|187484.1|187354.1|187083.4|186953.4|5648
1687744800000|2023-06-26 02:00:00|187279.3|187149.3|187247.5|187117.5|187291.9|187161.9|187227.2|187097.2|3633
1687748400000|2023-06-26 03:00:00|187247.8|187117.8|187128.6|186998.6|187256.9|187126.9|187050.1|186920.1|3096
1687752000000|2023-06-26 04:00:00|187125.5|186995.5|187180.3|187050.3|187184.9|187054.9|187121.3|186991.3|2151
1687755600000|2023-06-26 05:00:00|187180.7|187050.7|187439.2|187309.2|187440.8|187310.8|187166|187036|3082
1687759200000|2023-06-26 06:00:00|187453|187323|187189|187099|187552|187462|187116|187026|8613
1687762800000|2023-06-26 07:00:00|187189.4|187099.4|186937.5|186847.5|187325.5|187235.5|186472.8|186382.8|8641
1687766400000|2023-06-26 08:00:00|186937.6|186847.6|186258.4|186168.4|187045.6|186955.6|186253|186163|8927
1687770000000|2023-06-26 09:00:00|186258.1|186168.1|185938.1|185848.1|186291.6|186201.6|185562.1|185472.1|8166
1687773600000|2023-06-26 10:00:00|185939.4|185849.4|185929.4|185839.4|186067.7|185977.7|185571.5|185481.5|7996
1687777200000|2023-06-26 11:00:00|185928.7|185838.7|186148.8|186058.8|186316.5|186226.5|185855.4|185765.4|7645
1687780800000|2023-06-26 12:00:00|186150.5|186060.5|185749.1|185659.1|186238.6|186148.6|185610.4|185520.4|8528
1687784400000|2023-06-26 13:00:00|185744.2|185654.2|186403.8|186313.8|186631.4|186541.4|185736.3|185646.3|9304
1687788000000|2023-06-26 14:00:00|186407.1|186317.1|186428.1|186338.1|186762.5|186672.5|186200.9|186110.9|8816
1687791600000|2023-06-26 15:00:00|186426.2|186336.2|186670|186580|186751.1|186661.1|186329.3|186239.3|8861
1687795200000|2023-06-26 16:00:00|186657.8|186567.8|186658.9|186568.9|186730.6|186640.6|186551.5|186461.5|8008
1687798800000|2023-06-26 17:00:00|186661.6|186571.6|186560.7|186470.7|186699.7|186609.7|186509.7|186419.7|6626
1687802400000|2023-06-26 18:00:00|186560.6|186470.6|186603.2|186513.2|186644.3|186554.3|186551.1|186461.1|7303
1687806000000|2023-06-26 19:00:00|186604|186514|186643.9|186553.9|186761.3|186671.3|186574.6|186484.6|5757
1687809600000|2023-06-26 20:00:00|186644.9|186554.9|186689.7|186347.7|186864.6|186701.8|186594.8|186252.8|2804
1687813200000|2023-06-26 21:00:00|186680.8|186338.8|186746.1|186404.1|186781.9|186439.9|186649.4|186307.4|399
1687816800000|2023-06-26 22:00:00|186746.2|186404.2|186773.7|186431.7|186818.8|186476.8|186702.8|186360.8|1272
1687820400000|2023-06-26 23:00:00|186774.1|186432.1|186776.2|186434.2|186790.6|186559.6|186642.5|186302.6|1698
1687824000000|2023-06-27 00:00:00|186767.5|186442.1|186741|186611|186767.5|186623.1|186663.6|186442.1|2100
1687827600000|2023-06-27 01:00:00|186741.2|186611.2|185910.9|185780.9|186756|186626|185839.6|185669.7|4792
1687831200000|2023-06-27 02:00:00|185910.8|185780.8|185733.8|185603.8|186015.6|185885.6|185729.7|185599.7|2943
1687834800000|2023-06-27 03:00:00|185734|185604|185832.9|185702.9|185966.2|185830.1|185730.5|185602.4|3637
1687838400000|2023-06-27 04:00:00|185830.7|185700.7|185829.2|185699.2|185839.7|185709.7|185788.5|185668.4|2527
1687842000000|2023-06-27 05:00:00|185830.7|185700.7|185718|185628|185847.5|185748.2|185670.4|185574.8|2211
1687845600000|2023-06-27 06:00:00|185721.3|185631.3|185345.5|185255.5|185815|185725|185274.3|185184.3|7206
1687849200000|2023-06-27 07:00:00|185339.7|185249.7|184915.4|184825.4|185365|185275|184811.1|184721.1|7794
1687852800000|2023-06-27 08:00:00|184917.2|184827.2|184988.5|184898.5|185131.7|185041.7|184727.4|184637.4|8822
1687856400000|2023-06-27 09:00:00|184990.3|184900.3|184711.5|184621.5|185177.3|185087.3|184680.5|184590.5|7657
1687860000000|2023-06-27 10:00:00|184711.4|184621.4|184531.8|184441.8|184714.2|184624.2|184422|184332|6752
1687863600000|2023-06-27 11:00:00|184532.1|184442.1|184883.4|184793.4|185021.1|184931.1|184505|184415|7369
1687867200000|2023-06-27 12:00:00|184882|184792|184677.3|184587.3|184990.8|184900.8|184349.1|184223.5|10137
1687870800000|2023-06-27 13:00:00|184679.2|184589.2|185093.8|184856.5|185093.8|184951.3|184388.8|184298.8|10082
1687874400000|2023-06-27 14:00:00|185092.4|184856.4|184895.4|184805.4|185349.4|185259.4|184677.4|184587.4|10754
1687878000000|2023-06-27 15:00:00|184893.6|184803.6|185073.7|184983.7|185171.2|185081.2|184877.2|184787.2|7758
1687881600000|2023-06-27 16:00:00|185071.4|184981.4|185120.7|185030.7|185295.8|185205.8|185063.7|184973.7|8906
1687885200000|2023-06-27 17:00:00|185120.9|185030.9|185269.4|185179.4|185354.4|185264.4|185055.5|184965.5|7785
1687888800000|2023-06-27 18:00:00|185268.6|185178.6|185261|185171|185420.5|185330.5|185209.8|185119.8|6354
1687892400000|2023-06-27 19:00:00|185254.4|185164.4|185173.2|185083.2|185272.1|185182.1|185082.2|184992.2|5778
1687896000000|2023-06-27 20:00:00|185178|185088|185341.8|184999.8|185353|185153.6|185178|184983.7|2148
1687899600000|2023-06-27 21:00:00|185133.5|184791.5|185029.3|184687.3|185133.5|184791.5|184975.6|184633.6|229
1687903200000|2023-06-27 22:00:00|185029.4|184687.4|185162.9|184820.9|185273.4|184931.4|184992.3|184650.3|1413
1687906800000|2023-06-27 23:00:00|185162.8|184820.8|185347.7|185117.3|185483.9|185165.5|185115.6|184773.6|2933
1687910400000|2023-06-28 00:00:00|185347.4|185121.2|185280.4|185150.4|185380.4|185220.4|185222.9|185092.9|6672
1687914000000|2023-06-28 01:00:00|185280.7|185150.7|185736.4|185606.4|185835.9|185705.9|185280.3|185150.3|8554
1687917600000|2023-06-28 02:00:00|185736.5|185606.5|185695|185565|185755.8|185625.8|185578.4|185448.4|6664
1687921200000|2023-06-28 03:00:00|185695.6|185565.6|185620.3|185490.3|185714.6|185584.6|185607.1|185477.1|3224
1687924800000|2023-06-28 04:00:00|185618.9|185488.9|185749.9|185659.9|185775.1|185661.3|185602|185472|2857
1687928400000|2023-06-28 05:00:00|185750.7|185660.7|185718.6|185588.6|185773.4|185667.7|185661.5|185531.5|2395
1687932000000|2023-06-28 06:00:00|185719.1|185589.1|185731|185641|186007.5|185917.5|185381.4|185243|8319
1687935600000|2023-06-28 07:00:00|185728.9|185638.9|186170.2|186080.2|186408.4|186318.4|185670.7|185580.7|9609
1687939200000|2023-06-28 08:00:00|186170.6|186080.6|186157.9|186067.9|186769.6|186679.6|186111.3|186021.3|8604
1687942800000|2023-06-28 09:00:00|186159.2|186069.2|186355.8|186265.8|186396.9|186306.9|185924.4|185834.4|7368
1687946400000|2023-06-28 10:00:00|186362.7|186272.7|186742.5|186652.5|186785.4|186695.4|186089.8|185999.8|8372
1687950000000|2023-06-28 11:00:00|186740.3|186650.3|186983.8|186893.8|187027.6|186937.6|186603.5|186513.5|7608
1687953600000|2023-06-28 12:00:00|186986|186896|187347.9|187257.9|187448.5|187358.5|186976.6|186886.6|8861
1687957200000|2023-06-28 13:00:00|187349.3|187259.3|187066.7|186976.7|187440.1|187350.1|186883|186793|9929
1687960800000|2023-06-28 14:00:00|187065.7|186975.7|187320.1|187230.1|187541.2|187451.2|187017.9|186927.9|10219
1687964400000|2023-06-28 15:00:00|187323.2|187233.2|186858.5|186768.5|187379.9|187289.9|186772.3|186682.3|9200
1687968000000|2023-06-28 16:00:00|186863.8|186773.8|186616.8|186526.8|186876|186786|186510.5|186420.5|7082
1687971600000|2023-06-28 17:00:00|186617|186527|186666.1|186576.1|186706|186616|186498|186408|6523
1687975200000|2023-06-28 18:00:00|186665.9|186575.9|186604.3|186514.3|186682.2|186592.2|186508|186418|5243
1687978800000|2023-06-28 19:00:00|186606.8|186516.8|186588.8|186498.8|186698.7|186608.7|186484.9|186394.9|4209
1687982400000|2023-06-28 20:00:00|186591.4|186501.4|186733.2|186391.2|186755.1|186641.6|186584.6|186386.3|2049
1687986000000|2023-06-28 21:00:00|186740.8|186398.8|186888.9|186546.9|187023|186681|186696|186354|827
1687989600000|2023-06-28 22:00:00|186872.1|186530.1|186835.3|186493.3|186897.8|186555.8|186817.8|186475.8|1474
1687993200000|2023-06-28 23:00:00|186837.4|186495.4|186689.6|186486.3|186942.8|186600.8|186636.7|186417.4|1954
1687996800000|2023-06-29 00:00:00|186690.8|186480.8|186786.9|186656.9|186866.1|186736.1|186647.7|186480.8|2447
1688000400000|2023-06-29 01:00:00|186786.5|186656.5|186661.5|186531.5|186818.4|186688.4|186456.2|186326.2|4511
1688004000000|2023-06-29 02:00:00|186661.6|186531.6|187001.5|186871.5|187018|186888|186649.8|186519.8|4022
1688007600000|2023-06-29 03:00:00|187001.6|186871.6|186954.4|186824.4|187033.8|186903.8|186944.3|186814.3|2706
1688011200000|2023-06-29 04:00:00|186945.8|186815.8|186928.7|186798.7|186953.7|186827.8|186887.8|186767.7|3771
1688014800000|2023-06-29 05:00:00|186927.9|186797.9|186998.5|186868.5|187029.6|186927.9|186903.2|186791.7|2876
1688018400000|2023-06-29 06:00:00|186995.4|186865.4|187187.3|187097.3|187462.4|187372.4|186848.9|186758.9|7723
1688022000000|2023-06-29 07:00:00|187184.3|187094.3|187003.6|186913.6|187519.4|187429.4|186903.5|186813.5|7714
1688025600000|2023-06-29 08:00:00|187000.7|186910.7|186597.7|186507.7|187021.3|186931.3|186492.5|186402.5|7140
1688029200000|2023-06-29 09:00:00|186596.8|186506.8|186866.4|186776.4|187051.9|186961.9|186493|186403|7359
1688032800000|2023-06-29 10:00:00|186867.1|186777.1|186671.3|186581.3|187157.8|187067.8|186669.2|186579.2|6915
1688036400000|2023-06-29 11:00:00|186671.5|186581.5|187057.9|186967.9|187251.6|187161.6|186669.1|186579.1|6479
1688040000000|2023-06-29 12:00:00|187056.8|186966.8|187899.1|187809.1|188094.6|188004.6|186951.6|186786.6|8833
1688043600000|2023-06-29 13:00:00|187888.5|187798.5|188677.2|188587.2|188897.6|188807.6|187787.3|187697.3|9556
1688047200000|2023-06-29 14:00:00|188677.6|188587.6|188009|187919|188698.1|188608.1|187929|187839|9698
1688050800000|2023-06-29 15:00:00|188009.4|187919.4|187584.4|187494.4|188050.4|187960.4|187510.6|187420.6|7984
1688054400000|2023-06-29 16:00:00|187584.5|187494.5|187831.7|187741.7|187880.9|187790.9|187543.8|187453.8|7609
1688058000000|2023-06-29 17:00:00|187830.8|187740.8|187990|187900|187996.1|187906.1|187766.2|187676.2|6222
1688061600000|2023-06-29 18:00:00|187991.7|187901.7|187874.6|187784.6|188008.6|187918.6|187714.6|187624.6|7060
1688065200000|2023-06-29 19:00:00|187870.5|187780.5|187876.1|187786.1|188010.4|187920.4|187812.1|187722.1|5732
1688068800000|2023-06-29 20:00:00|187877.9|187787.9|187840|187498|187919.8|187806.1|187709.7|187497.6|2029
1688072400000|2023-06-29 21:00:00|187849.6|187507.6|187850.4|187508.4|187864.9|187522.9|187761.6|187419.6|366
1688076000000|2023-06-29 22:00:00|187847.2|187505.2|187886.8|187544.8|187938.3|187596.3|187832.8|187490.8|1185
1688079600000|2023-06-29 23:00:00|187885.2|187543.2|187719.9|187589.9|187904.3|187611.7|187682.3|187528.4|1679
1688083200000|2023-06-30 00:00:00|187748.5|187545.6|187832.1|187702.1|187860.4|187730.4|187673.4|187543.4|2357
1688086800000|2023-06-30 01:00:00|187831.7|187701.7|187798.4|187668.4|187870.6|187740.6|187787.1|187657.1|4566
1688090400000|2023-06-30 02:00:00|187798.7|187668.7|187729|187599|187818.2|187688.2|187472.7|187369.1|3583
1688094000000|2023-06-30 03:00:00|187729.2|187599.2|187592.9|187462.9|187760|187630|187562.7|187432.7|2860
1688097600000|2023-06-30 04:00:00|187591.7|187461.7|187539.2|187409.2|187612.2|187482.2|187452.8|187322.8|2268
1688101200000|2023-06-30 05:00:00|187535.9|187405.9|187402.6|187272.6|187557.9|187438.8|187372.1|187242.1|3634
1688104800000|2023-06-30 06:00:00|187405.8|187275.8|187589.8|187499.8|188017.8|187927.8|187338.8|187248.8|7193
1688108400000|2023-06-30 07:00:00|187592.7|187502.7|188806.9|188716.9|188914.2|188824.2|187583.7|187493.7|8399
1688112000000|2023-06-30 08:00:00|188808.9|188718.9|189354.1|189264.1|189530.8|189440.8|188797.2|188707.2|8692
1688115600000|2023-06-30 09:00:00|189354.2|189264.2|189715.2|189625.2|189739.1|189649.1|189102.3|189012.3|7896
1688119200000|2023-06-30 10:00:00|189715.4|189625.4|190197.6|190107.6|190287.8|190197.8|189517.7|189427.7|7495
1688122800000|2023-06-30 11:00:00|190196.6|190106.6|189958.3|189658.9|190477.6|190387.6|189858.5|189658.9|8447
1688126400000|2023-06-30 12:00:00|189948.7|189690.5|188858.2|188768.2|189948.7|189690.5|188665.2|188545.7|10589
1688130000000|2023-06-30 13:00:00|188858.4|188768.4|188585.7|188243.7|189411.8|189321.8|188359.9|188243.7|9095
1688133600000|2023-06-30 14:00:00|188581.4|188239.4|189032.6|188942.6|189162|189072|188276|188186|9810
1688137200000|2023-06-30 15:00:00|189032.5|188942.5|188442.4|188352.4|189032.9|188942.9|188150.6|188060.6|8855
1688140800000|2023-06-30 16:00:00|188432.6|188342.6|188073.7|187983.7|188532.7|188442.7|187991.2|187901.2|6350
1688144400000|2023-06-30 17:00:00|188074.3|187984.3|188035.8|187945.8|188108.9|188018.9|187925.9|187835.9|5352
1688148000000|2023-06-30 18:00:00|188033.5|187943.5|188368.8|188278.8|188381.6|188291.6|187991.2|187901.2|3838
1688151600000|2023-06-30 19:00:00|188365.2|188275.2|188257.9|188167.9|188419.9|188328.3|188149.7|188059.7|4093
1688155200000|2023-06-30 20:00:00|188258|188168|188620.7|188278.7|188668.2|188326.2|188249.1|188012.6|6741
1685304000000|2023-05-28 20:00:00|196597.2|196200.2|196775.1|196378.1|196775.1|196432.2|196597.2|196200.2|26
1685307600000|2023-05-28 21:00:00|196732.7|196335.7|196654.4|196312.4|196767.8|196388.8|196573.6|196176.6|1396
1685311200000|2023-05-28 22:00:00|196640.1|196298.1|196656.6|196314.6|196924.5|196582.5|196525.4|196183.4|2204
1685314800000|2023-05-28 23:00:00|196654.4|196312.4|196695.3|196411.5|196800.8|196458.8|196571.6|196229.6|2370
1685318400000|2023-05-29 00:00:00|196695.5|196412.7|196858|196728|197017.5|196814.6|196638.4|196319.9|3527
1685322000000|2023-05-29 01:00:00|196857|196727|196802.7|196672.7|196897.3|196732.2|196681|196518.5|2974
1685325600000|2023-05-29 02:00:00|196803|196673|196900.2|196770.2|196983.9|196812.9|196768.1|196620.2|3176
1685329200000|2023-05-29 03:00:00|196899.1|196769.1|196879.3|196749.3|196935.2|196805.2|196849.2|196719.2|3910
1685332800000|2023-05-29 04:00:00|196879.2|196749.2|196854.4|196724.4|196893.3|196763.3|196839.7|196709.7|3346
1685336400000|2023-05-29 05:00:00|196855.5|196725.5|196586.7|196456.7|196899.4|196769.4|196478.9|196348.9|3219
1685340000000|2023-05-29 06:00:00|196584.2|196454.2|196388.2|196258.2|196648.1|196518.1|196229.5|196099.5|7134
1685343600000|2023-05-29 07:00:00|196388.5|196258.5|196928.5|196798.5|196950.1|196820.1|196227.2|196097.2|8016
1685347200000|2023-05-29 08:00:00|196928.1|196798.1|196916|196826|197406.3|197276.3|196808|196678|6664
1685350800000|2023-05-29 09:00:00|196916.1|196826.1|197077|196947|197097|196967|196673.9|196543.9|6400
1685354400000|2023-05-29 10:00:00|197077.2|196947.2|196853.9|196723.9|197202.4|197072.4|196776.6|196646.6|5189
1685358000000|2023-05-29 11:00:00|196845.9|196715.9|197003.2|196873.2|197160.7|197030.7|196644.3|196514.3|6562
1685361600000|2023-05-29 12:00:00|197005|196875|196562.9|196432.9|197035.9|196905.9|196251.1|196121.1|7504
1685365200000|2023-05-29 13:00:00|196563.6|196433.6|196387.1|196257.1|196578.8|196448.8|196309.3|196179.3|6298
1685368800000|2023-05-29 14:00:00|196387.2|196257.2|196452.4|196322.4|196734.6|196604.6|196367.6|196237.6|5611
1685372400000|2023-05-29 15:00:00|196454.2|196324.2|196637.1|196507.1|196718.1|196588.1|196395.5|196265.5|3873
1685376000000|2023-05-29 16:00:00|196638.1|196508.1|196717|196587|196825.9|196617.9|196596.4|196466.4|2145
1685379600000|2023-05-29 17:00:00|196716.8|196586.8|196840.1|196710.1|196911.8|196781.8|196656.3|196436.7|3449
1685383200000|2023-05-29 18:00:00|196839.3|196709.3|196807.5|196588.1|196845.2|196715.2|196678.5|196548.5|1687
1685386800000|2023-05-29 19:00:00|196810.3|196585.4|196784.1|196555.7|196820|196654.6|196712|196515.8|1119
1685390400000|2023-05-29 20:00:00|196785.9|196540.2|196828.4|196486.4|196979.9|196642.6|196681.3|196390.6|1633
1685394000000|2023-05-29 21:00:00|196833.6|196491.6|196863.8|196521.8|196870.6|196528.6|196822.8|196480.8|274
1685397600000|2023-05-29 22:00:00|196843.9|196501.9|196880.4|196538.4|196981.9|196639.9|196834.5|196492.5|1133
1685401200000|2023-05-29 23:00:00|196870.6|196528.6|196853.9|196511.9|196942.5|196600.5|196683|196341|2532
1685404800000|2023-05-30 00:00:00|196855.2|196513.2|196706.2|196576.2|196926.6|196674.9|196653.2|196495.4|2582
1685408400000|2023-05-30 01:00:00|196706.5|196576.5|196526.8|196396.8|196785.5|196655.5|196506.3|196376.3|3110
1685412000000|2023-05-30 02:00:00|196527|196397|196660.2|196530.2|196744.2|196614.2|196524.2|196394.2|3270
1685415600000|2023-05-30 03:00:00|196660.1|196530.1|197076|196946|197195.1|197065.1|196653.9|196523.9|4814
1685419200000|2023-05-30 04:00:00|197076.8|196946.8|197120.4|196990.4|197129.8|196999.8|197070.5|196940.5|5548
1685422800000|2023-05-30 05:00:00|197119.8|196989.8|197833|197703|198004.9|197874.9|197090.4|196960.4|6674
1685426400000|2023-05-30 06:00:00|197834.2|197704.2|197523.6|197393.6|198215|198085|197358.7|197228.7|8306
1685430000000|2023-05-30 07:00:00|197525.4|197395.4|198091.7|197961.7|198734.1|198604.1|197516.2|197386.2|9357
1685433600000|2023-05-30 08:00:00|198090.8|197960.8|197265.2|197135.2|198143.3|198024.7|197085.6|196955.6|9147
1685437200000|2023-05-30 09:00:00|197265.6|197135.6|197816.1|197686.1|197816.4|197686.4|197264.5|197134.5|9060
1685440800000|2023-05-30 10:00:00|197816|197686|197740|197610|197961.2|197831.2|197444.6|197354.6|7863
1685444400000|2023-05-30 11:00:00|197737.6|197607.6|196795.5|196665.5|197872.5|197759.1|196757.1|196647.3|7067
1685448000000|2023-05-30 12:00:00|196791.3|196661.3|197426.8|197296.8|197434|197316.3|196570|196480|9003
1685451600000|2023-05-30 13:00:00|197412.2|197282.2|197455.5|197325.5|197615.7|197485.7|197036.7|196946.7|8978
1685455200000|2023-05-30 14:00:00|197448.5|197318.5|197148.1|197058.1|197688.4|197558.4|196993.1|196903.1|10311
1685458800000|2023-05-30 15:00:00|197146.5|197056.5|197144.8|197054.8|197227.2|197137.2|196897.9|196807.9|7820
1685462400000|2023-05-30 16:00:00|197146.9|197056.9|197190.3|197060.3|197275.1|197173.8|197021.1|196891.1|8421
1685466000000|2023-05-30 17:00:00|197190.2|197060.2|197114.7|196984.7|197271.1|197154.7|197091.4|196961.4|8433
1685469600000|2023-05-30 18:00:00|197114.6|196984.6|197199.3|197069.3|197225.6|197095.6|197102.3|196972.3|4088
1685473200000|2023-05-30 19:00:00|197200.9|197070.9|196920.9|196790.9|197200.9|197070.9|196885.7|196755.7|5235
1685476800000|2023-05-30 20:00:00|196920.8|196790.8|197061.7|196719.7|197143.4|196872.2|196831.9|196600.7|3899
1685480400000|2023-05-30 21:00:00|197190|196848|197180.4|196838.4|197221|196879|197146.3|196804.3|793
1685484000000|2023-05-30 22:00:00|197181.4|196839.4|197023.9|196681.9|197268.4|196926.4|196984.2|196642.2|1686
1685487600000|2023-05-30 23:00:00|197021.2|196679.2|196995.4|196770.9|197027.5|196819.3|196888.7|196632.8|1827
1685491200000|2023-05-31 00:00:00|196989|196777.3|196975.6|196845.6|197067.4|196937.4|196907.4|196777.3|2370
1685494800000|2023-05-31 01:00:00|196975.9|196845.9|197573|197443|197635.1|197505.1|196880.4|196750.4|4485
1685498400000|2023-05-31 02:00:00|197573.1|197443.1|197779.2|197649.2|197889.2|197759.2|197543.4|197413.4|3302
1685502000000|2023-05-31 03:00:00|197778.8|197648.8|197754.5|197624.5|197862.8|197732.8|197731.6|197601.6|3248
1685505600000|2023-05-31 04:00:00|197750.6|197620.6|197703|197573|197759.4|197629.4|197679.8|197549.8|1577
1685509200000|2023-05-31 05:00:00|197703.2|197573.2|197452.7|197322.7|197866|197736|197427.5|197297.5|5343
1685512800000|2023-05-31 06:00:00|197451.4|197321.4|197625.6|197495.6|197864|197738.3|197357.5|197227.5|7995
1685516400000|2023-05-31 07:00:00|197626.7|197496.7|197980.5|197890.5|198221.1|198091.1|197593.6|197485.8|9143
1685520000000|2023-05-31 08:00:00|197985.6|197895.6|198292.4|198202.4|198424.1|198334.1|197692.8|197602.8|8986
1685523600000|2023-05-31 09:00:00|198293.4|198203.4|198172.3|198082.3|198557.5|198467.5|198146|198056|8498
1685527200000|2023-05-31 10:00:00|198172.1|198082.1|197711.3|197621.3|198303.5|198213.5|197557.3|197447|8455
1685530800000|2023-05-31 11:00:00|197711.4|197621.4|198320.5|198190.5|198359.3|198269.3|197547.4|197457.4|7818
1685534400000|2023-05-31 12:00:00|198320.4|198190.4|197460.6|197330.6|198320.4|198190.4|197430|197300|7394
1685538000000|2023-05-31 13:00:00|197461.5|197331.5|196785|196655|197858.6|197760.6|196696.2|196605.1|8887
1685541600000|2023-05-31 14:00:00|196781.9|196651.9|198149.5|198019.5|198332|198202|196779.4|196649.4|11436
1685545200000|2023-05-31 15:00:00|198148|198018|197875.4|197785.4|198367.7|198277.7|197547.8|197417.8|9227
1685548800000|2023-05-31 16:00:00|197874.7|197784.7|197797.2|197667.2|197990.8|197860.8|197684|197554|8377
1685552400000|2023-05-31 17:00:00|197797.1|197667.1|197303.8|197173.8|197887.8|197757.8|196948.4|196818.4|6664
1685556000000|2023-05-31 18:00:00|197302.2|197172.2|197348.6|197218.6|197427.2|197297.2|197194.3|197064.3|5362
1685559600000|2023-05-31 19:00:00|197348.7|197218.7|197315.2|197185.2|197437.2|197307.2|197165.2|197035.2|4007
1685563200000|2023-05-31 20:00:00|197315|197185|197450.4|197108.4|197481.9|197305.5|197243.1|197097.6|3843
1685566800000|2023-05-31 21:00:00|197460.7|197118.7|197398.3|197056.3|197689.5|197347.5|197358.2|197016.2|1056
1685570400000|2023-05-31 22:00:00|197398.8|197056.8|197344.8|197002.8|197424.7|197082.7|197288.1|196946.1|4255
1685574000000|2023-05-31 23:00:00|197343|197001|197396.7|197085.2|197475.8|197185.2|197305.9|196963.9|3609
1685577600000|2023-06-01 00:00:00|197376.6|197106|197459|197329|197524.5|197384.7|197142.1|196895.3|3658
1685581200000|2023-06-01 01:00:00|197460.9|197330.9|197118.7|196988.7|197784|197613.7|197105.1|196975.1|6591
1685584800000|2023-06-01 02:00:00|197119.7|196989.7|197049|196919|197296.7|197166.7|196983.8|196853.8|7139
1685588400000|2023-06-01 03:00:00|197048.6|196918.6|197103.9|196973.9|197163.8|197033.8|196981.9|196851.9|3584
1685592000000|2023-06-01 04:00:00|197104.1|196974.1|197347|197099.7|197347|197167.6|197032.9|196854.1|2951
1685595600000|2023-06-01 05:00:00|197347.3|197107.6|197368.1|197145.4|197427.2|197297.2|197172.6|197042.6|5417
1685599200000|2023-06-01 06:00:00|197349.8|197134.4|197577|197447|197776.8|197660.6|197296.1|197128|8109
1685602800000|2023-06-01 07:00:00|197584.6|197454.6|198842.3|198712.3|199278.5|199148.5|197580.3|197450.3|9912
1685606400000|2023-06-01 08:00:00|198837.9|198707.9|198353.5|198223.5|199022.6|198892.6|198312.1|198182.1|10168
1685610000000|2023-06-01 09:00:00|198354.4|198224.4|197614.9|197484.9|198510.3|198409.9|197513.5|197383.5|9805
1685613600000|2023-06-01 10:00:00|197615|197485|197831.5|197741.5|197885.7|197755.7|197378.6|197248.6|7525
1685617200000|2023-06-01 11:00:00|197834|197744|197505.9|197375.9|197944.5|197851.9|197464.1|197334.1|7811
1685620800000|2023-06-01 12:00:00|197506|197376|197408.6|197278.6|198113.2|197946.6|197171.7|197041.7|11085
1685624400000|2023-06-01 13:00:00|197408.9|197278.9|197017|196756.1|197448|197342.5|196670.8|196540.8|10239
1685628000000|2023-06-01 14:00:00|196993|196754.5|196255.3|196165.3|197009.9|196884.8|196239.5|196149.5|10686
1685631600000|2023-06-01 15:00:00|196251.7|196161.7|196032.9|195902.9|196444.9|196314.9|195823.7|195693.7|8106
1685635200000|2023-06-01 16:00:00|196035.7|195905.7|196250|196120|196442.6|196312.6|196015.5|195885.5|8304
1685638800000|2023-06-01 17:00:00|196251.1|196121.1|196165.9|196035.9|196352.9|196222.9|196149|196019|8703
1685642400000|2023-06-01 18:00:00|196166|196036|196359.6|196229.6|196388.7|196258.7|196071.6|195941.6|9018
1685646000000|2023-06-01 19:00:00|196359.7|196229.7|196399.6|196269.6|196503.1|196373.1|196328.6|196198.6|3633
1685649600000|2023-06-01 20:00:00|196399.4|196269.4|196433.4|196091.4|196519.8|196275.7|196266.6|196080|2687
1685653200000|2023-06-01 21:00:00|196432|196090|196565.1|196223.1|196571.8|196229.8|196431.5|196089.5|404
1685656800000|2023-06-01 22:00:00|196558.5|196216.5|196551|196209|196607.7|196265.7|196502.3|196160.3|1236
1685660400000|2023-06-01 23:00:00|196549.7|196207.7|196463|196121.9|196593.3|196251.3|196410.2|196117.2|1395
1685664000000|2023-06-02 00:00:00|196493.9|196163.4|196484|196354|196570.5|196440.5|196330.7|196163.4|2939
1685667600000|2023-06-02 01:00:00|196484.6|196354.6|196358.9|196228.9|196673.7|196521.8|196296.2|196166.2|3405
1685671200000|2023-06-02 02:00:00|196359|196229|196116.4|195986.4|196369.5|196239.5|196110.6|195980.6|3482
1685674800000|2023-06-02 03:00:00|196116.6|195986.6|196090.1|195960.1|196136.1|196006.1|196051.3|195921.3|3028
1685678400000|2023-06-02 04:00:00|196092.3|195962.3|196207.4|196077.4|196210.2|196080.2|196082.1|195952.1|2370
1685682000000|2023-06-02 05:00:00|196207|196077|195803|195673|196256.8|196126.8|195763.1|195633.1|3196
1685685600000|2023-06-02 06:00:00|195793.3|195663.3|196220.6|196090.6|196323.4|196233.4|195686.6|195556.6|8223
1685689200000|2023-06-02 07:00:00|196219|196089|195331.4|195241.4|196236.2|196115|195241.3|195111.3|9943
1685692800000|2023-06-02 08:00:00|195331.6|195241.6|195265.8|195135.8|195608.8|195506.1|195108.9|194978.9|9692
1685696400000|2023-06-02 09:00:00|195253.3|195123.3|194851.7|194761.7|195479.8|195349.8|194675.9|194545.9|9335
1685700000000|2023-06-02 10:00:00|194851.8|194761.8|194357|194267|194950.5|194860.5|194278.3|194188.3|8343
1685703600000|2023-06-02 11:00:00|194355.8|194265.8|194720.2|194630.2|194740.3|194650.3|194187.5|194097.5|8830
1685707200000|2023-06-02 12:00:00|194720.5|194630.5|194280.9|194150.9|195500.5|195158.5|194263|194133|10431
1685710800000|2023-06-02 13:00:00|194278.5|194148.5|194519.2|194429.2|194808.8|194713.2|194087.3|193997.3|9903
1685714400000|2023-06-02 14:00:00|194516.4|194426.4|195119.9|195029.9|195281.8|195156.5|194494.6|194364.6|9844
1685718000000|2023-06-02 15:00:00|195119.2|195029.2|195305.1|195175.1|195473|195383|194931.9|194841.9|7578
1685721600000|2023-06-02 16:00:00|195307.9|195177.9|195359.3|195269.3|195580.3|195473.7|195266.4|195136.4|8544
1685725200000|2023-06-02 17:00:00|195359.1|195269.1|195318.1|195188.1|195381.1|195291.1|195229.8|195099.8|5311
1685728800000|2023-06-02 18:00:00|195317.8|195187.8|195194.3|195064.3|195339.8|195209.8|195027.9|194897.9|5049
1685732400000|2023-06-02 19:00:00|195187.1|195057.1|195208|195078|195209.8|195079.8|194995.8|194865.8|7424
1685736000000|2023-06-02 20:00:00|195202.2|195072.2|195263.4|194921.4|195417.8|195110.2|195047.1|194705.1|2388
1685908800000|2023-06-04 20:00:00|195259.9|194872.1|195546.1|195149.1|195546.1|195149.1|195179.4|194782.4|7
1685912400000|2023-06-04 21:00:00|195562|195165|195133.8|194791.8|195583.7|195186.7|195066.5|194694.5|218
1685916000000|2023-06-04 22:00:00|195317.8|194975.8|195212.8|194870.8|195317.8|194975.8|195202.9|194860.9|255
1685919600000|2023-06-04 23:00:00|195242.9|194900.9|195476.3|195255.9|195622.9|195421.4|195225.7|194883.7|3619
1685923200000|2023-06-05 00:00:00|195471.4|195264.5|195495.3|195365.3|195619.4|195489.4|195384.4|195153.8|3636
1685926800000|2023-06-05 01:00:00|195493.7|195363.7|195559.8|195429.8|195732.2|195602.2|195425.2|195295.2|5390
1685930400000|2023-06-05 02:00:00|195560.1|195430.1|195668.2|195538.2|195693.7|195563.7|195482.7|195352.7|4623
1685934000000|2023-06-05 03:00:00|195667.3|195537.3|195588.7|195458.7|195688.8|195558.8|195560.5|195430.5|3588
1685937600000|2023-06-05 04:00:00|195587.6|195457.6|195569.3|195439.3|195689|195559|195556.3|195426.3|2540
1685941200000|2023-06-05 05:00:00|195569.4|195439.4|195368|195238|195697.7|195567.7|195331.5|195201.5|6448
1685944800000|2023-06-05 06:00:00|195363.3|195233.3|195069.7|194979.7|195449.2|195319.2|194989.2|194859.2|7700
1685948400000|2023-06-05 07:00:00|195070.5|194980.5|194824.1|194694.1|195233.3|195143.3|194253|194140|9044
1685952000000|2023-06-05 08:00:00|194822.8|194692.8|194372.6|194282.6|194944.3|194846.8|194222.9|194132.9|8820
1685955600000|2023-06-05 09:00:00|194370.7|194280.7|193952.9|193862.9|194521.9|194431.9|193729.1|193639.1|7434
1685959200000|2023-06-05 10:00:00|193952.8|193862.8|194023.4|193933.4|194276.3|194186.3|193845.3|193755.3|6794
1685962800000|2023-06-05 11:00:00|194022.5|193932.5|193751.8|193661.8|194182.5|194092.5|193739.2|193649.2|6551
1685966400000|2023-06-05 12:00:00|193748.7|193658.7|193633|193543|193802.2|193712.2|193508.3|193418.3|7973
1685970000000|2023-06-05 13:00:00|193634.7|193544.7|193346.9|193045.3|193665.1|193575.1|192998.2|192908.2|8691
1685973600000|2023-06-05 14:00:00|193324|192982|192691.1|192601.1|193330.6|192993.4|192264.2|192174.2|9755
1685977200000|2023-06-05 15:00:00|192691.9|192601.9|192967.9|192877.9|193124.6|193034.6|192691.9|192601.9|7926
1685980800000|2023-06-05 16:00:00|192968.7|192878.7|192971.5|192881.5|193108.2|193018.2|192773.2|192683.2|7181
1685984400000|2023-06-05 17:00:00|192973|192883|192669.6|192579.6|193010.1|192920.1|192637.5|192547.5|5582
1685988000000|2023-06-05 18:00:00|192669.7|192579.7|192743.6|192653.6|192772.9|192682.9|192630.6|192540.6|7141
1685991600000|2023-06-05 19:00:00|192795.5|192705.5|192758.5|192628.5|192870.9|192740.9|192675.9|192585.9|4306
1685995200000|2023-06-05 20:00:00|192756.6|192626.6|192883.7|192541.7|192958.7|192731.8|192621.1|192444.9|3844
1685998800000|2023-06-05 21:00:00|192882.9|192540.9|192981.7|192639.7|192981.7|192639.7|192882.9|192540.9|411
1686002400000|2023-06-05 22:00:00|192981.6|192639.6|192912.8|192570.8|193116.4|192774.4|192878.9|192536.9|2145
1686006000000|2023-06-05 23:00:00|192905.4|192563.4|192852.8|192649.3|192931.8|192724.4|192793.4|192538|2516
1686009600000|2023-06-06 00:00:00|192826.3|192696.3|192796.4|192666.4|192884|192721.9|192740.4|192610.4|1498
1686013200000|2023-06-06 01:00:00|192795.3|192665.3|192836.5|192706.5|192918.7|192788.7|192747|192617|3330
1686016800000|2023-06-06 02:00:00|192839.1|192709.1|192621.6|192491.6|192841.4|192711.4|192520.1|192357|5781
1686020400000|2023-06-06 03:00:00|192616.4|192486.4|192730.1|192600.1|192811.1|192665|192591.4|192470.2|2698
1686024000000|2023-06-06 04:00:00|192735.1|192605.1|192322.5|192192.5|192742.6|192612.6|192222.2|192055.4|5100
1686027600000|2023-06-06 05:00:00|192327.7|192197.7|192552.4|192422.4|192649.2|192519.2|192218.4|192088.4|4418
1686031200000|2023-06-06 06:00:00|192553.3|192423.3|192350.6|192260.6|192700.3|192570.3|192138.4|192018.9|6408
1686034800000|2023-06-06 07:00:00|192348.7|192258.7|191976.6|191886.6|192369.9|192279.9|191802.5|191712.5|8402
1686038400000|2023-06-06 08:00:00|191975.9|191885.9|192297.6|192167.6|192374.4|192284.4|191967.5|191877.5|6882
1686042000000|2023-06-06 09:00:00|192297.1|192167.1|192631.6|192541.6|192873|192783|191982.1|191852.1|7053
1686045600000|2023-06-06 10:00:00|192630.5|192540.5|192053.3|191963.3|192641.4|192551.4|191941.8|191851.8|7712
1686049200000|2023-06-06 11:00:00|192053.4|191963.4|192618.9|192528.9|192619.1|192529.1|192053.4|191963.4|6491
1686052800000|2023-06-06 12:00:00|192619.8|192529.8|192957.2|192867.2|193213|193104.9|192467.2|192377.2|8385
1686056400000|2023-06-06 13:00:00|192957.8|192867.8|193265.3|193175.3|193357.2|193267.2|192783.1|192693.1|7949
1686060000000|2023-06-06 14:00:00|193268.6|193178.6|192600.3|192510.3|193674.1|193558.1|192487.2|192397.2|8496
1686063600000|2023-06-06 15:00:00|192599.9|192509.9|192405.9|192315.9|192761.3|192671.3|192304.8|192214.8|7147
1686067200000|2023-06-06 16:00:00|192407.3|192317.3|192300.9|192210.9|192456.6|192366.6|192188.4|192098.4|7904
1686070800000|2023-06-06 17:00:00|192300.8|192210.8|192429.6|192339.6|192527.6|192437.6|192297.9|192207.9|4849
1686074400000|2023-06-06 18:00:00|192429.4|192339.4|192325.2|192235.2|192483.3|192393.3|192298.7|192200.2|3660
1686078000000|2023-06-06 19:00:00|192329.1|192239.1|192027|191937|192400.2|192310.2|192015.5|191925.5|5217
1686081600000|2023-06-06 20:00:00|192027.1|191937.1|192173.4|191831.4|192270.7|192092.4|191962|191786.1|2625
1686085200000|2023-06-06 21:00:00|192201.1|191859.1|192291.4|191949.4|192433.9|192091.9|192201.1|191859.1|518
1686088800000|2023-06-06 22:00:00|192258.1|191916.1|192312.1|191970.1|192354.4|192012.4|192221.2|191879.2|2099
1686092400000|2023-06-06 23:00:00|192311.7|191969.7|192136.5|191932.7|192319|192010.3|192059.8|191788.3|1845
1686096000000|2023-06-07 00:00:00|192153.8|191934.6|192041.3|191911.3|192153.8|192005.7|191994|191864|3697
1686099600000|2023-06-07 01:00:00|192044.5|191914.5|192092.6|191962.6|192153.8|192018.5|192018.3|191865.3|4055
1686103200000|2023-06-07 02:00:00|192090.9|191960.9|192234.3|192104.3|192323.3|192207.2|192089.8|191959.8|2183
1686106800000|2023-06-07 03:00:00|192237.6|192107.6|192282.4|192152.4|192311.3|192170|192219.7|192055.4|1690
1686110400000|2023-06-07 04:00:00|192280.6|192150.6|192532.2|192402.2|192747.3|192553.6|192245.7|192131.3|2431
1686114000000|2023-06-07 05:00:00|192534.4|192404.4|192587.1|192457.1|192796.4|192666.4|192530|192400|4499
1686117600000|2023-06-07 06:00:00|192600.6|192470.6|192724.3|192634.3|193098.2|193008.2|192571.5|192464.9|7194
1686121200000|2023-06-07 07:00:00|192721.2|192631.2|191798.5|191708.5|192792.1|192683.2|191755.5|191665.5|8514
1686124800000|2023-06-07 08:00:00|191796.8|191706.8|191048.3|190958.3|191947.1|191857.1|191037.5|190947.5|7204
1686128400000|2023-06-07 09:00:00|191050.1|190960.1|190972.8|190882.8|191403|191313|190951.9|190861.9|6146
1686132000000|2023-06-07 10:00:00|190978.2|190888.2|190432.1|190302.1|191000.3|190910.3|190085.5|189995.5|7318
1686135600000|2023-06-07 11:00:00|190428.3|190298.3|190228.4|190138.4|190507.2|190417.2|189804|189714|7790
1686139200000|2023-06-07 12:00:00|190228|190138|190672.8|190582.8|190874.2|190784.2|190175.4|190085.4|8644
1686142800000|2023-06-07 13:00:00|190671.9|190581.9|190042.6|189952.6|190748.9|190658.9|189979.5|189889.5|8652
1686146400000|2023-06-07 14:00:00|190037.7|189947.7|190940.5|190850.5|191141.1|191051.1|190011.8|189921.8|10452
1686150000000|2023-06-07 15:00:00|190947.9|190857.9|191022.8|190932.8|191103.6|191013.6|190662.3|190572.3|8722
1686153600000|2023-06-07 16:00:00|191022.7|190932.7|191327.5|191237.5|191390|191300|190938.8|190848.8|7556
1686157200000|2023-06-07 17:00:00|191328.3|191238.3|191258.3|191168.3|191335.6|191245.6|190782.9|190575.7|5925
1686160800000|2023-06-07 18:00:00|191256.4|191166.4|191171|191081|191279.9|191189.9|191160.9|191070.9|5073
1686164400000|2023-06-07 19:00:00|191171.8|191081.8|191236.8|191146.8|191345.4|191215.4|191110.8|191012.3|3593
1686168000000|2023-06-07 20:00:00|191238.6|191148.6|191129.6|190787.6|191290.9|191151.4|190963.7|190703.2|3200
1686171600000|2023-06-07 21:00:00|191130.3|190788.3|191084.5|190742.5|191157.6|190815.6|190926.4|190584.4|863
1686175200000|2023-06-07 22:00:00|191060|190718|191145.7|190803.7|191173.6|190831.6|190886.9|190544.9|1634
1686178800000|2023-06-07 23:00:00|191143.5|190801.5|190871.5|190661.8|191151.9|190809.9|190808.2|190517.7|1593
1686182400000|2023-06-08 00:00:00|190898.3|190633.3|191043.2|190913.2|191166.9|191019.5|190704.3|190518.8|2401
1686186000000|2023-06-08 01:00:00|191043.5|190913.5|191093.8|190963.8|191125.7|191020.6|191014.3|190890.9|1855
1686189600000|2023-06-08 02:00:00|191096|190966|190998.4|190868.4|191097.9|190977.6|190867.3|190736.3|1621
1686193200000|2023-06-08 03:00:00|190998.5|190868.5|191102.3|190972.3|191140.5|191002.6|190997.5|190867.5|1485
1686196800000|2023-06-08 04:00:00|191101.6|190971.6|191106.4|190976.4|191165.4|191056.3|191092.4|190963.9|1099
1686200400000|2023-06-08 05:00:00|191104.9|190974.9|190909.1|190779.1|191163.1|191033.1|190709.9|190579.9|3773
1686204000000|2023-06-08 06:00:00|190910.2|190780.2|190819|190729|191107.2|191017.2|190255.6|190165.6|5742
1686207600000|2023-06-08 07:00:00|190819.2|190729.2|189441.8|189351.8|190850|190760|189301.3|189194.4|7343
1686211200000|2023-06-08 08:00:00|189440|189350|189291.2|189201.2|189846.8|189756.8|189276.6|189186.6|5967
1686214800000|2023-06-08 09:00:00|189287.9|189197.9|189554.5|189464.5|189805.6|189715.6|189264.3|189174.3|7251
1686218400000|2023-06-08 10:00:00|189555.3|189465.3|189550.6|189420.6|189600.5|189510.5|189017.8|188927.8|7003
1686222000000|2023-06-08 11:00:00|189555.9|189425.9|189393.2|189303.2|189753.6|189663.6|189375.6|189285.6|8316
1686225600000|2023-06-08 12:00:00|189393.1|189303.1|189002.4|188912.4|189625.5|189495|188952.6|188862.6|10091
1686229200000|2023-06-08 13:00:00|189005.8|188915.8|188717.1|188627.1|189258.3|189168.3|188665.1|188575.1|9937
1686232800000|2023-06-08 14:00:00|188718.1|188628.1|188651.4|188561.4|188719.6|188629.6|188075.8|187985.8|9505
1686236400000|2023-06-08 15:00:00|188647.2|188557.2|188612.4|188522.4|188746.2|188656.2|188432|188342|8109
1686240000000|2023-06-08 16:00:00|188610.6|188520.6|188417.4|188327.4|188632.1|188542.1|188413.3|188323.3|7810
1686243600000|2023-06-08 17:00:00|188417.3|188327.3|188510.4|188420.4|188542.3|188452.3|188379.2|188289.2|5407
1686247200000|2023-06-08 18:00:00|188509.8|188419.8|188431.1|188341.1|188631.8|188541.8|188428.2|188338.2|4562
1686250800000|2023-06-08 19:00:00|188437.7|188347.7|188540.5|188450.5|188595|188505|188389.2|188299.2|5650
1686254400000|2023-06-08 20:00:00|188553.5|188463.5|188540.9|188198.9|188608.7|188484.8|188405|188170.4|5493
1686258000000|2023-06-08 21:00:00|188555.4|188213.4|188752.1|188410.1|188799.4|188457.4|188378.4|188036.4|549
1686261600000|2023-06-08 22:00:00|188766.4|188424.4|188737|188395|188871.7|188529.7|188643.3|188301.3|946
1686265200000|2023-06-08 23:00:00|188732.9|188390.9|188640|188510|188752.2|188512.8|188600.6|188307.1|4560
1686268800000|2023-06-09 00:00:00|188635.7|188505.7|188650.1|188520.1|188659.2|188539.3|188588.9|188458.9|2060
1686272400000|2023-06-09 01:00:00|188650|188520|188757.5|188627.5|188766.5|188650.7|188606.3|188476.3|3812
1686276000000|2023-06-09 02:00:00|188757.6|188627.6|189002.4|188872.4|189031.2|188901.2|188731.3|188601.3|3525
1686279600000|2023-06-09 03:00:00|189002.5|188872.5|189058.8|188968.8|189118|188993.2|188936|188838.9|4405
1686283200000|2023-06-09 04:00:00|189058.9|188968.9|189004.7|188874.7|189091.7|188981.3|188948.6|188847.2|1430
1686286800000|2023-06-09 05:00:00|189003.7|188873.7|188771.5|188641.5|189057.6|188927.6|188645.7|188515.7|5365
1686290400000|2023-06-09 06:00:00|188763.9|188633.9|188459.5|188369.5|188785.3|188683.5|188436.3|188346.3|5633
1686294000000|2023-06-09 07:00:00|188459.7|188369.7|188227.9|188137.9|188922|188832|188219.2|188129.2|6985
1686297600000|2023-06-09 08:00:00|188229.3|188139.3|187816.5|187726.5|188574.8|188484.8|187596.4|187506.4|7318
1686301200000|2023-06-09 09:00:00|187817.1|187727.1|187870.8|187780.8|188067.1|187977.1|187696.4|187606.4|6461
1686304800000|2023-06-09 10:00:00|187871.2|187781.2|187534.7|187444.7|187939.2|187849.2|187496.7|187406.7|6763
1686308400000|2023-06-09 11:00:00|187534|187444|187162.4|187072.4|187586.4|187496.4|187129.6|187039.6|6945
1686312000000|2023-06-09 12:00:00|187162.5|187072.5|187271.9|187181.9|187468.9|187378.9|187016.8|186926.8|8915
1686315600000|2023-06-09 13:00:00|187275.4|187185.4|187324.9|187234.9|187605.5|187515.5|187109.3|187019.3|8474
1686319200000|2023-06-09 14:00:00|187324.8|187234.8|187060.1|186970.1|187472.3|187382.3|187014.4|186924.4|8415
1686322800000|2023-06-09 15:00:00|187061.9|186971.9|187253.8|187163.8|187313.6|187223.6|187029.8|186939.8|6763
1686326400000|2023-06-09 16:00:00|187257|187167|187283.9|187193.9|187293|187203|187150.4|187060.4|4466
1686330000000|2023-06-09 17:00:00|187282.3|187192.3|187142.5|187052.5|187342.1|187252.1|187109.8|187019.8|4802
1686333600000|2023-06-09 18:00:00|187141.8|187051.8|187296.1|187206.1|187449.4|187359.4|187141.1|187051.1|4718
1686337200000|2023-06-09 19:00:00|187290|187200|187308.6|187218.6|187351.1|187245.5|187159.8|187069.8|4689
1686340800000|2023-06-09 20:00:00|187305.2|187215.2|187391.3|187049.3|187409.1|187219.7|187159.1|187004.4|2560
1686513600000|2023-06-11 20:00:00|187540|187160|187669.7|187272.7|187669.7|187272.7|187540|187160|5
1686517200000|2023-06-11 21:00:00|187613.8|187216.8|187480|187138|187713.9|187371.9|187285.3|186943.3|2052
1686520800000|2023-06-11 22:00:00|187509.4|187167.4|187601.4|187259.4|187847.1|187505.1|187211.3|186869.3|1711
1686524400000|2023-06-11 23:00:00|187664.7|187322.7|187241.5|187111.5|187664.8|187322.8|187214.6|186872.6|4507
1686528000000|2023-06-12 00:00:00|187240.5|187110.5|187345.1|187215.1|187437.7|187307.7|187227.1|187097.1|4883
1686531600000|2023-06-12 01:00:00|187344.8|187214.8|187562|187432|187563.5|187433.5|187299.2|187169.2|4067
1686535200000|2023-06-12 02:00:00|187570.8|187440.8|187419.7|187289.7|187605.5|187475.5|187417|187287|3974
1686538800000|2023-06-12 03:00:00|187420.3|187290.3|187395.5|187265.5|187430.1|187300.1|187360.2|187230.2|2746
1686542400000|2023-06-12 04:00:00|187395.6|187265.6|187561.1|187431.1|187581.3|187451.3|187387.9|187257.9|2034
1686546000000|2023-06-12 05:00:00|187558.5|187428.5|187487.7|187357.7|187563.8|187447.4|187401.7|187271.7|6938
1686549600000|2023-06-12 06:00:00|187486.4|187356.4|186800.1|186710.1|187491.3|187401.3|186758.3|186668.3|6632
1686553200000|2023-06-12 07:00:00|186800.3|186710.3|186530.7|186440.7|187005.1|186915.1|186391.6|186301.6|8355
1686556800000|2023-06-12 08:00:00|186528.5|186438.5|186191.6|186101.6|186583.3|186493.3|186146.5|186056.5|7242
1686560400000|2023-06-12 09:00:00|186194.4|186104.4|185842.5|185752.5|186194.4|186104.4|185811.2|185721.2|8457
1686564000000|2023-06-12 10:00:00|185842.6|185752.6|185924.7|185834.7|186021.7|185931.7|185569.3|185479.3|6592
1686567600000|2023-06-12 11:00:00|185940.3|185850.3|185694.6|185604.6|186018.3|185928.3|185659.5|185569.5|6938
1686571200000|2023-06-12 12:00:00|185694.8|185604.8|185506|185416|185735.5|185645.5|185277.3|185187.3|8668
1686574800000|2023-06-12 13:00:00|185505.8|185415.8|185617.6|185527.6|185777.1|185687.1|185151.1|185061.1|9276
1686578400000|2023-06-12 14:00:00|185623.6|185533.6|185623.3|185533.3|185717.6|185627.6|185381.7|185291.7|8393
1686582000000|2023-06-12 15:00:00|185622.2|185532.2|185765.1|185675.1|185881.2|185791.2|185471.3|185381.3|8141
1686585600000|2023-06-12 16:00:00|185765.8|185675.8|185789.7|185699.7|185842.3|185752.3|185692.1|185602.1|5495
1686589200000|2023-06-12 17:00:00|185790.5|185700.5|185639.3|185549.3|185827.8|185737.8|185636.9|185546.9|5198
1686592800000|2023-06-12 18:00:00|185640.4|185550.4|185686.2|185596.2|185749.1|185659.1|185559.3|185469.3|5283
1686596400000|2023-06-12 19:00:00|185654.4|185564.4|185766.5|185676.5|185822.7|185732.7|185537.3|185447.3|5402
1686600000000|2023-06-12 20:00:00|185771.5|185681.5|185847.1|185505.1|185980.1|185748|185666.3|185485.3|3659
1686603600000|2023-06-12 21:00:00|185848.7|185506.7|185906.7|185564.7|185989.7|185647.7|185789.5|185447.5|735
1686607200000|2023-06-12 22:00:00|185906.6|185564.6|185870.9|185528.9|185989.6|185699.5|185774.2|185432.2|1372
1686610800000|2023-06-12 23:00:00|185867.7|185525.7|185725|185493.1|185868.3|185544.3|185651.1|185424.6|1251
1686614400000|2023-06-13 00:00:00|185705.2|185504.4|185824.9|185694.9|185901.7|185738.1|185641.8|185504.4|3551
1686618000000|2023-06-13 01:00:00|185823.8|185693.8|185758.5|185628.5|185943.8|185813.8|185681.3|185551.3|4470
1686621600000|2023-06-13 02:00:00|185758.9|185628.9|185548.3|185418.3|185768.3|185638.3|185502.4|185412.4|2657
1686625200000|2023-06-13 03:00:00|185550.4|185420.4|185313.4|185183.4|185566.6|185436.6|185262.5|185132.5|2398
1686628800000|2023-06-13 04:00:00|185313.5|185183.5|185336|185206|185415.7|185289.1|185290.2|185164.7|1887
1686632400000|2023-06-13 05:00:00|185335.4|185205.4|185560.9|185470.9|185582.1|185492.1|185230.4|185100.4|6027
1686636000000|2023-06-13 06:00:00|185560.8|185470.8|185635.3|185545.3|185894.7|185804.7|185228.5|185138.5|8497
1686639600000|2023-06-13 07:00:00|185636.5|185546.5|186304.1|186214.1|186500.8|186410.8|185547.6|185457.6|8167
1686643200000|2023-06-13 08:00:00|186304.3|186214.3|186500.6|186410.6|186802.7|186712.7|186304.2|186214.2|8304
1686646800000|2023-06-13 09:00:00|186500.4|186410.4|186116.9|186026.9|186785|186695|186029.8|185939.8|7661
1686650400000|2023-06-13 10:00:00|186119.6|186029.6|186583.2|186493.2|186627.7|186537.7|186097.6|186007.6|7401
1686654000000|2023-06-13 11:00:00|186584.2|186494.2|186225.5|186135.5|186640.8|186550.8|186164.1|186074.1|8131
1686657600000|2023-06-13 12:00:00|186220.6|186130.6|185451.3|185321.3|186399.6|186309.6|185152.2|185022.2|10949
1686661200000|2023-06-13 13:00:00|185451.5|185321.5|185830.4|185700.4|186196.5|186066.5|185273|185156.8|9548
1686664800000|2023-06-13 14:00:00|185831.4|185701.4|185515|185385|186130.6|186000.6|185490.1|185360.1|9506
1686668400000|2023-06-13 15:00:00|185513.4|185383.4|185706.1|185576.1|185799.4|185669.4|185412.8|185282.8|8695
1686672000000|2023-06-13 16:00:00|185706.6|185576.6|185567.1|185437.1|185728.8|185598.8|185490.7|185360.7|7964
1686675600000|2023-06-13 17:00:00|185569.1|185439.1|186069.5|185939.5|186098.1|185958.2|185551.2|185421.2|6702
1686679200000|2023-06-13 18:00:00|186070.3|185940.3|186346.5|186256.5|186424.7|186328.2|185984.1|185854.1|6539
1686682800000|2023-06-13 19:00:00|186346.4|186256.4|186390.8|186300.8|186497.3|186407.3|186315.7|186225.7|5279
1686686400000|2023-06-13 20:00:00|186392.5|186302.5|186463.8|186121.8|186537.1|186328.2|186325.3|186044.5|2467
1686690000000|2023-06-13 21:00:00|186410.3|186068.3|186306.2|185964.2|186412.2|186070.2|186260.6|185918.6|359
1686693600000|2023-06-13 22:00:00|186335.9|185993.9|186314.1|185972.7|186528.2|186186.2|186129.5|185787.5|1612
1686697200000|2023-06-13 23:00:00|186308.5|186000.8|186306.6|186176.6|186352.7|186183.2|186246.4|185993.7|837
1686700800000|2023-06-14 00:00:00|186288.6|186158.6|186365.1|186235.1|186424.4|186294.4|186269.9|186154.9|2169
1686704400000|2023-06-14 01:00:00|186371.4|186241.4|186242.4|186112.4|186399.3|186269.3|186185.5|186087.9|2057
1686708000000|2023-06-14 02:00:00|186238.1|186108.1|186305.5|186175.5|186348|186218|186214|186084|2997
1686711600000|2023-06-14 03:00:00|186305.6|186175.6|186355.9|186225.9|186507|186377|186254.1|186127.1|3095
1686715200000|2023-06-14 04:00:00|186349.8|186219.8|186338.4|186208.4|186373.4|186243.4|186277.1|186147.1|2750
1686718800000|2023-06-14 05:00:00|186337.8|186207.8|186547.7|186417.7|186626.6|186496.6|186255.2|186160.5|3964
1686722400000|2023-06-14 06:00:00|186547.3|186417.3|186063.6|185973.6|186572.5|186482.5|186013.5|185923.5|6452
1686726000000|2023-06-14 07:00:00|186063.1|185973.1|185451.1|185361.1|186063.1|185973.1|185303.5|185213.5|7396
1686729600000|2023-06-14 08:00:00|185450.7|185360.7|185216.2|185126.2|185469|185379|185102.9|185012.9|6506
1686733200000|2023-06-14 09:00:00|185216.7|185126.7|184695.4|184605.4|185290|185200|184433.6|184320.6|6807
1686736800000|2023-06-14 10:00:00|184692.4|184602.4|184553.9|184423.9|184706|184616|184263.6|184173.6|8049
1686740400000|2023-06-14 11:00:00|184557.2|184427.2|184434.9|184344.9|184780|184690|184397.3|184307.3|7820
1686744000000|2023-06-14 12:00:00|184435|184345|183066.4|182976.4|184470|184380|183012|182886.4|9539
1686747600000|2023-06-14 13:00:00|183070.3|182980.3|182629|182539|183396.2|183306.2|182614.3|182524.3|9378
1686751200000|2023-06-14 14:00:00|182629.1|182539.1|182775.4|182685.4|183003.2|182913.2|182551.8|182461.8|8917
1686754800000|2023-06-14 15:00:00|182776.2|182686.2|183207.2|183117.2|183260.2|183151.1|182747|182657|7975
1686758400000|2023-06-14 16:00:00|183205.8|183115.8|183095.8|182965.8|183264.4|183174.4|183066|182936|7334
1686762000000|2023-06-14 17:00:00|183095.6|182965.6|183454.1|183112.1|183760.9|183608.1|183095.6|182965.6|6391
1686765600000|2023-06-14 18:00:00|183391.3|183049.3|183299.2|183015.5|184625|184535|182991.1|182687.2|11656
1686769200000|2023-06-14 19:00:00|183256.4|182983.1|183626.8|183496.8|184097.1|183857.4|182940.1|182704.4|10681
1686772800000|2023-06-14 20:00:00|183620.5|183490.5|183555.3|183213.3|183708.2|183490.5|183363.3|183144.9|6378
1686776400000|2023-06-14 21:00:00|183505.4|183163.4|183505.2|183163.2|183505.4|183163.4|183505.2|183163.2|3
1686780000000|2023-06-14 22:00:00|183600.3|183258.3|183659.4|183317.4|183667.2|183325.2|183485.1|183143.1|1192
1686783600000|2023-06-14 23:00:00|183656.5|183314.5|183263|183016.4|183710.6|183429|183130|182950.7|3573
1686787200000|2023-06-15 00:00:00|183264.3|182982.5|183300.3|183170.3|183427.5|183304.3|183111|182951.2|1713
1686790800000|2023-06-15 01:00:00|183300.4|183170.4|184042.2|183912.2|184281.7|184134.6|183299.7|183169.7|4499
1686794400000|2023-06-15 02:00:00|184048.1|183918.1|184209.1|184079.1|184391.7|184256.8|184048.1|183918.1|2021
1686798000000|2023-06-15 03:00:00|184211.5|184081.5|184149.8|184059.8|184219.7|184108.2|184119|184007.7|1277
1686801600000|2023-06-15 04:00:00|184149|184059|184384.8|184254.8|184392.9|184262.9|184131.2|184010.3|2009
1686805200000|2023-06-15 05:00:00|184380.5|184250.5|183916.8|183786.8|184401.3|184271.3|183859.8|183670.3|7312
1686808800000|2023-06-15 06:00:00|183917.1|183787.1|183885.2|183795.2|184312.1|184222.1|183383|183209.2|8100
1686812400000|2023-06-15 07:00:00|183884.8|183794.8|182794.8|182704.8|184085.6|183995.6|182782.7|182692.7|8534
1686816000000|2023-06-15 08:00:00|182794.7|182704.7|183817.2|183727.2|183960.9|183870.9|182793.7|182703.7|7289
1686819600000|2023-06-15 09:00:00|183820.5|183730.5|183824.6|183734.6|184173.5|184045.9|183538.8|183448.8|7780
1686823200000|2023-06-15 10:00:00|183826.2|183736.2|183874.2|183784.2|184159.3|184069.3|183657|183567|7836
1686826800000|2023-06-15 11:00:00|183869|183779|184197.5|184107.5|184272.7|184182.7|183640.9|183550.9|7418
1686830400000|2023-06-15 12:00:00|184198.5|184108.5|183917.2|183827.2|184857|184665.8|183907.1|183817.1|9845
1686834000000|2023-06-15 13:00:00|183960.2|183870.2|183556.8|183466.8|183974.5|183884.5|183350.9|183260.9|9272
1686837600000|2023-06-15 14:00:00|183557.3|183467.3|183507.1|183417.1|183795.8|183705.8|183320|183230|9113
1686841200000|2023-06-15 15:00:00|183509|183419|182555.3|182465.3|183574.5|183484.5|182541.5|182445.8|8255
1686844800000|2023-06-15 16:00:00|182554.3|182464.3|182194.3|182104.3|182594.7|182504.7|182186.3|182096.3|7218
1686848400000|2023-06-15 17:00:00|182193.8|182103.8|182198.6|182108.6|182381|182291|182005.4|181915.4|6408
1686852000000|2023-06-15 18:00:00|182198.4|182108.4|182246.3|182156.3|182430.1|182309.7|182156.4|182049|7639
1686855600000|2023-06-15 19:00:00|182248.3|182158.3|182114.5|182024.5|182421.1|182295.4|182114.5|182024.5|5247
1686859200000|2023-06-15 20:00:00|182110.1|182020.1|182385.3|182043.3|182650.2|182308.2|182074.1|181959.7|1367
1686862800000|2023-06-15 21:00:00|182390.1|182048.1|182321.1|181979.1|182508.8|182166.8|182321.1|181979.1|8
1686866400000|2023-06-15 22:00:00|182374.1|182032.1|182622.5|182280.5|182692.3|182350.3|182278.9|181936.9|3411
1686870000000|2023-06-15 23:00:00|182601.4|182259.4|182406.1|182122.5|182703.7|182361.7|182313.6|182095.3|1058
1686873600000|2023-06-16 00:00:00|182444.7|182116.4|182577.5|182447.5|182654.5|182451.9|182353.9|182116.4|3793
1686877200000|2023-06-16 01:00:00|182575.9|182445.9|182564.4|182434.4|182610.5|182446.1|182437.6|182307.6|3920
1686880800000|2023-06-16 02:00:00|182564.3|182434.3|182699.8|182471.8|182718|182548.4|182541.7|182411.7|2859
1686884400000|2023-06-16 03:00:00|182699.1|182472.2|182706.6|182473.1|182792.6|182529.7|182572.9|182372.6|4142
1686888000000|2023-06-16 04:00:00|182698.7|182473|182772.2|182571|182777.9|182621.3|182616.6|182457.5|4257
1686891600000|2023-06-16 05:00:00|182772|182565.7|182593.5|182463.5|182772.6|182609.1|182410.2|182280.2|5458
1686895200000|2023-06-16 06:00:00|182590.9|182460.9|181994.5|181904.5|182599.6|182469.6|181705.8|181615.8|7865
1686898800000|2023-06-16 07:00:00|181995.7|181905.7|182364.3|182274.3|182512.5|182384.4|181958.6|181868.6|7661
1686902400000|2023-06-16 08:00:00|182364.6|182274.6|181640.8|181510.8|182553.2|182463.2|181562.4|181472.4|7513
1686906000000|2023-06-16 09:00:00|181642.5|181512.5|181400.2|181310.2|181748.3|181658.3|181308.5|181218.5|6619
1686909600000|2023-06-16 10:00:00|181400.1|181310.1|181681|181591|181796.1|181706.1|181391.6|181301.6|5213
1686913200000|2023-06-16 11:00:00|181683|181593|181493.1|181403.1|181715.7|181625.7|181292.9|181202.9|5973
1686916800000|2023-06-16 12:00:00|181493|181403|181836.8|181746.8|182032.3|181942.3|181359.1|181269.1|7570
1686920400000|2023-06-16 13:00:00|181836.6|181746.6|181783.5|181469.3|182593.4|182503.4|181557.9|181467.9|8904
1686924000000|2023-06-16 14:00:00|181697|181466.6|181707.4|181617.4|182327.5|182197.5|181407.1|181239|9603
1686927600000|2023-06-16 15:00:00|181707|181617|182146.6|182016.6|182315.8|182185.8|181704.4|181614.4|8242
1686931200000|2023-06-16 16:00:00|182144.2|182014.2|182048.3|181918.3|182278.3|182148.3|182047.7|181917.7|7390
1686934800000|2023-06-16 17:00:00|182048.2|181918.2|181823.8|181693.8|182070.5|181940.5|181789.5|181681.6|10184
1686938400000|2023-06-16 18:00:00|181814|181684|181780.7|181650.7|181927.3|181820.6|181737.3|181623.8|5249
1686942000000|2023-06-16 19:00:00|181765.9|181635.9|181917.3|181827.3|181968.6|181838.6|181744.5|181614.5|6111
1686945600000|2023-06-16 20:00:00|181917|181827|182045.7|181703.7|182085.9|181827.7|181835.5|181651.1|4401
1687118400000|2023-06-18 20:00:00|182441.2|182044.2|182441.2|182044.2|182505.4|182108.4|182429|182032|5
1687122000000|2023-06-18 21:00:00|182427.2|182030.2|182186.5|181844.5|182427.2|182057|182054.3|181712.3|582
1687125600000|2023-06-18 22:00:00|182181.9|181839.9|182271.6|181929.6|182322.9|181980.9|182088.6|181746.6|1727
1687129200000|2023-06-18 23:00:00|182269.3|181927.3|182322.1|182051.4|182363.3|182056.1|182196.7|181854.7|1844
1687132800000|2023-06-19 00:00:00|182322|182051.1|182273.1|182143.1|182422.8|182292.8|181950.2|181728.3|4248
1687136400000|2023-06-19 01:00:00|182273|182143|182248.4|182118.4|182342.9|182212.9|182184.5|182054.5|4325
1687140000000|2023-06-19 02:00:00|182248.2|182118.2|182230.4|182100.4|182258.3|182128.3|182203.4|182073.4|4466
1687143600000|2023-06-19 03:00:00|182229.3|182099.3|182407.2|182277.2|182418.7|182288.7|182122.3|181992.3|3228
1687147200000|2023-06-19 04:00:00|182404.5|182274.5|182432.1|182302.1|182484.6|182354.6|182351.5|182221.5|2757
1687150800000|2023-06-19 05:00:00|182431.4|182301.4|182307.5|182177.5|182547.5|182417.5|182182.6|182052.6|4107
1687154400000|2023-06-19 06:00:00|182309.9|182179.9|182730.3|182640.3|182763.1|182673.1|182074.8|181984.8|7537
1687158000000|2023-06-19 07:00:00|182727.5|182637.5|181704.1|181614.1|182779.2|182689.2|181702.5|181612.5|8366
1687161600000|2023-06-19 08:00:00|181705.6|181615.6|181811.2|181721.2|182098|182008|181560.2|181470.2|7483
1687165200000|2023-06-19 09:00:00|181815.7|181725.7|182072.5|181982.5|182124.7|182034.7|181403|181313|7263
1687168800000|2023-06-19 10:00:00|182070.5|181980.5|182006.7|181916.7|182208|182118|181940.8|181850.8|6448
1687172400000|2023-06-19 11:00:00|182000.8|181910.8|181685.6|181595.6|182010.7|181920.7|181679.4|181589.4|6697
1687176000000|2023-06-19 12:00:00|181684|181594|181540.3|181450.3|181896|181806|181421.1|181331.1|7103
1687179600000|2023-06-19 13:00:00|181539.4|181449.4|181993.2|181903.2|182174.5|182084.5|181513.1|181423.1|7158
1687183200000|2023-06-19 14:00:00|181962.8|181832.8|181925.5|181835.5|182114.3|182019.8|181795.2|181705.2|6988
1687186800000|2023-06-19 15:00:00|181921.2|181831.2|182004.5|181914.5|182042.2|181952.2|181901.4|181811.4|4251
1687190400000|2023-06-19 16:00:00|182004.9|181914.9|181905.7|181775.7|182113.6|181983.6|181834.9|181704.9|3010
1687194000000|2023-06-19 17:00:00|181905.4|181775.4|181841|181711|181960.1|181794.4|181793|181663|3611
1687197600000|2023-06-19 18:00:00|181840.4|181710.4|182058.9|181928.9|182185|182003.7|181836.3|181706.3|2485
1687201200000|2023-06-19 19:00:00|182058.6|181928.6|181967.2|181837.2|182220|181956.5|181938.9|181755.7|2135
1687204800000|2023-06-19 20:00:00|181967.6|181837.6|182084.7|181742.7|182109.6|181837.6|181913.7|181674|975
1687208400000|2023-06-19 21:00:00|182087.9|181745.9|182113.9|181771.9|182136.9|181794.9|182075.9|181733.9|668
1687212000000|2023-06-19 22:00:00|182105.8|181763.8|182136.2|181794.2|182179.7|181837.7|181984.1|181642.1|427
1687215600000|2023-06-19 23:00:00|182143.5|181801.5|181961.3|181708|182177.4|181835.4|181894.3|181660.7|2787
1687219200000|2023-06-20 00:00:00|181959|181708.5|181823|181693|181976.6|181845.2|181772.9|181642.9|4511
1687222800000|2023-06-20 01:00:00|181824.5|181694.5|182218.6|182088.6|182310.8|182180.8|181805.9|181675.9|5393
1687226400000|2023-06-20 02:00:00|182218.8|182088.8|182295.2|182165.2|182340.8|182234.3|182218.8|182088.8|3529
1687230000000|2023-06-20 03:00:00|182295.3|182165.3|182209.3|182079.3|182305.7|182175.7|182176.6|182046.6|2722
1687233600000|2023-06-20 04:00:00|182209.9|182079.9|182270.8|182140.8|182318.6|182188.6|182202.9|182072.9|1921
1687237200000|2023-06-20 05:00:00|182270.6|182140.6|182333|182203|182427.8|182317.8|182257.6|182127.6|4046
1687240800000|2023-06-20 06:00:00|182336.9|182206.9|182196.5|182106.5|182424|182334|181822.5|181732.5|7594
1687244400000|2023-06-20 07:00:00|182194.7|182104.7|181491.1|181401.1|182377.7|182287.7|181423.9|181333.9|9706
1687248000000|2023-06-20 08:00:00|181487.6|181397.6|181554.9|181464.9|181711.9|181621.9|181322.5|181232.5|9032
1687251600000|2023-06-20 09:00:00|181555.9|181465.9|181792.4|181702.4|181882.5|181792.5|181507.9|181417.9|9099
1687255200000|2023-06-20 10:00:00|181791.6|181701.6|182156.2|182066.2|182160.2|182070.2|181735.6|181645.6|7914
1687258800000|2023-06-20 11:00:00|182156.6|182066.6|182400.2|182310.2|182422.3|182332.3|181976|181886|8275
1687262400000|2023-06-20 12:00:00|182398.2|182308.2|183202.8|183112.8|183285.5|183195.5|182320.8|182230.8|9828
1687266000000|2023-06-20 13:00:00|183203.5|183113.5|183927.2|183837.2|184074.6|183984.6|183196.6|183106.6|9979
1687269600000|2023-06-20 14:00:00|183927.3|183837.3|183701.6|183611.6|184682.5|184592.5|183671.4|183581.4|10700
1687273200000|2023-06-20 15:00:00|183702.4|183612.4|183905.3|183815.3|183972.7|183882.7|183588.2|183498.2|9807
1687276800000|2023-06-20 16:00:00|183898.2|183808.2|183922.4|183832.4|184006.2|183916.2|183768.5|183678.5|8773
1687280400000|2023-06-20 17:00:00|183922.3|183832.3|183760.1|183670.1|183968.8|183878.8|183744|183654|8631
1687284000000|2023-06-20 18:00:00|183760.3|183670.3|183883.5|183793.5|184046.5|183956.5|183752.1|183662.1|7494
1687287600000|2023-06-20 19:00:00|183883.9|183793.9|183926.4|183836.4|184017.9|183927.9|183805.3|183707.9|6289
1687291200000|2023-06-20 20:00:00|183922|183832|183980.3|183638.3|184109.7|183898.2|183805.8|183618.7|2381
1687294800000|2023-06-20 21:00:00|183981.3|183639.3|184153.8|183811.8|184210.5|183868.5|183981.3|183639.3|206
1687298400000|2023-06-20 22:00:00|184153.9|183811.9|184110.9|183768.9|184158.6|183816.6|184090.7|183748.7|1574
1687302000000|2023-06-20 23:00:00|184110.8|183768.8|183935.6|183718|184149.3|183807.3|183873.9|183585|2367
1687305600000|2023-06-21 00:00:00|183937.6|183717.4|184018.6|183888.6|184030.6|183900.6|183867.1|183713.1|4018
1687309200000|2023-06-21 01:00:00|184021.9|183891.9|183983.8|183853.8|184066.2|183936.2|183887.9|183757.9|6041
1687312800000|2023-06-21 02:00:00|183983.7|183853.7|184047.6|183917.6|184103.6|183973.6|183944.2|183814.2|5184
1687316400000|2023-06-21 03:00:00|184047.5|183917.5|184042.7|183912.7|184057.7|183927.7|184025.3|183895.3|1683
1687320000000|2023-06-21 04:00:00|184041.4|183911.4|183982.6|183852.6|184046.7|183918.3|183910.7|183780.7|1945
1687323600000|2023-06-21 05:00:00|183982.5|183852.5|184029.8|183899.8|184065.5|183935.5|183926.2|183796.2|5257
1687327200000|2023-06-21 06:00:00|184023.7|183893.7|184226.5|184136.5|184547.2|184457.2|184009.8|183893.5|8609
1687330800000|2023-06-21 07:00:00|184233|184143|184348.8|184006.8|184512.7|184422.7|183789|183699|9104
1687334400000|2023-06-21 08:00:00|184347.5|184005.5|183639.7|183549.7|184359.4|184208.7|183181.4|183091.4|9113
1687338000000|2023-06-21 09:00:00|183644.4|183554.4|183844.3|183754.3|183943.4|183853.4|183390.3|183300.3|8295
1687341600000|2023-06-21 10:00:00|183845.7|183755.7|183659.1|183569.1|183854.7|183764.7|183614.9|183524.9|8532
1687345200000|2023-06-21 11:00:00|183657.3|183567.3|183857|183767|183893.3|183803.3|183478.4|183388.4|8906
1687348800000|2023-06-21 12:00:00|183861.5|183771.5|184029.1|183939.1|184540|184450|183786.6|183696.6|9602
1687352400000|2023-06-21 13:00:00|184031.3|183941.3|183701.6|183611.6|184217.4|184127.4|183666.2|183576.2|10563
1687356000000|2023-06-21 14:00:00|183699.3|183609.3|183631.6|183541.6|183835.4|183745.4|183285.2|183195.2|10080
1687359600000|2023-06-21 15:00:00|183631.5|183541.5|183986|183896|184020.7|183930.7|183595|183505|9211
1687363200000|2023-06-21 16:00:00|183987.8|183897.8|183708.3|183618.3|184042.6|183952.6|183619.2|183529.2|8666
1687366800000|2023-06-21 17:00:00|183708.4|183618.4|183425.9|183335.9|183768.6|183678.6|183365.4|183275.4|7558
1687370400000|2023-06-21 18:00:00|183425.5|183335.5|183398.6|183308.6|183497.6|183407.6|183278|183188|7264
1687374000000|2023-06-21 19:00:00|183401|183311|183272.4|183182.4|183478.6|183388.6|183272.4|183182.4|4059
1687377600000|2023-06-21 20:00:00|183272.2|183182.2|183343.4|183001.4|183351.2|183217.9|183179.2|182972.1|2108
1687381200000|2023-06-21 21:00:00|183323.1|182981.1|183346.5|183004.5|183448.5|183106.5|183295.2|182953.2|603
1687384800000|2023-06-21 22:00:00|183345.5|183003.5|183508.5|183166.5|183730.6|183388.6|183310|182968|1300
1687388400000|2023-06-21 23:00:00|183507.4|183165.4|183362.6|183073.3|183508.2|183166.2|183310.4|183014.8|1828
1687392000000|2023-06-22 00:00:00|183342.8|183111.3|183460.6|183330.6|183509.8|183379.8|183326.7|183111.3|3225
1687395600000|2023-06-22 01:00:00|183459.3|183329.3|183434.4|183304.4|183483.3|183353.3|183373.5|183243.5|4281
1687399200000|2023-06-22 02:00:00|183434.7|183304.7|183431.7|183301.7|183548.2|183418.2|183407.8|183277.8|3143
1687402800000|2023-06-22 03:00:00|183431.6|183301.6|183517.2|183387.2|183545.1|183415.1|183392.3|183262.3|4822
1687406400000|2023-06-22 04:00:00|183517.4|183387.4|183823.4|183693.4|183831.4|183701.4|183471.9|183341.9|3881
1687410000000|2023-06-22 05:00:00|183826.4|183696.4|183817.9|183727.9|183897.2|183767.2|183781.8|183668.4|4506
1687413600000|2023-06-22 06:00:00|183821.2|183731.2|184107.3|184017.3|184121.1|184031.1|183784.8|183694.8|8621
1687417200000|2023-06-22 07:00:00|184104.8|184014.8|183428.2|183338.2|184166.6|184076.6|183410|183320|9162
1687420800000|2023-06-22 08:00:00|183422.6|183332.6|183600.4|183510.4|183653.1|183563.1|183217.6|183127.6|9115
1687424400000|2023-06-22 09:00:00|183599.6|183509.6|183418.4|183328.4|183722.6|183632.6|183375.5|183285.5|8631
1687428000000|2023-06-22 10:00:00|183417.8|183327.8|183306.3|183176.3|183471.5|183381.5|183154|183064|9623
1687431600000|2023-06-22 11:00:00|183308.4|183178.4|183941.8|183851.8|183951.3|183861.3|183288.8|183162.5|10283
1687435200000|2023-06-22 12:00:00|183955.8|183865.8|184669.1|184579.1|184871.4|184781.4|183934.7|183844.7|10359
1687438800000|2023-06-22 13:00:00|184671.1|184581.1|184860.1|184576.2|185433.8|185343.8|184660.1|184570.1|10377
1687442400000|2023-06-22 14:00:00|184848.6|184601.5|184646.4|184556.4|185130.5|185040.5|184483.8|184393.8|9665
1687446000000|2023-06-22 15:00:00|184648|184558|185141.8|185051.8|185173.2|185083.2|184594.7|184504.7|10214
1687449600000|2023-06-22 16:00:00|185143.5|185053.5|185484.9|185394.9|185537.3|185447.3|185143.5|185053.5|7865
1687453200000|2023-06-22 17:00:00|185486.4|185396.4|185533.2|185443.2|185782.5|185692.5|185447.9|185357.9|7861
1687456800000|2023-06-22 18:00:00|185522.6|185432.6|185222.2|185132.2|185522.6|185432.6|185062.5|184972.5|7317
1687460400000|2023-06-22 19:00:00|185222|185132|185210.4|185120.4|185312.2|185222.2|185138|185048|5486
1687464000000|2023-06-22 20:00:00|185210|185120|185399.2|185057.2|185399.2|185208.4|185206.9|185024.5|2347
1687467600000|2023-06-22 21:00:00|185443.3|185101.3|185522.2|185180.2|185550.3|185208.3|185361|185019|535
1687471200000|2023-06-22 22:00:00|185522.1|185180.1|185337.8|184995.8|185574.3|185232.3|185060.7|184718.7|4631
1687474800000|2023-06-22 23:00:00|185338.8|184996.8|185226.7|185018.2|185405.9|185063.9|185173.1|184877.5|3753
1687478400000|2023-06-23 00:00:00|185226.9|185018|185207.1|185077.1|185287.3|185149|185197.1|185007.5|4299
1687482000000|2023-06-23 01:00:00|185207.9|185077.9|185646.2|185516.2|185778.9|185648.9|185202.6|185072.6|4915
1687485600000|2023-06-23 02:00:00|185646|185516|185955.9|185825.9|186035|185905|185601.2|185471.2|4649
1687489200000|2023-06-23 03:00:00|185956|185826|185805|185675|185984.2|185854.2|185804.5|185674.5|5199
1687492800000|2023-06-23 04:00:00|185804.7|185674.7|186282.8|186152.8|186397|186267|185784.2|185654.2|3690
1687496400000|2023-06-23 05:00:00|186282.7|186152.7|186054.8|185924.8|186291.8|186161.8|185913|185783|5328
1687500000000|2023-06-23 06:00:00|186055.3|185925.3|186374|186284|186623.1|186493.1|185891.8|185789.7|7501
1687503600000|2023-06-23 07:00:00|186368.7|186278.7|186678.9|186588.9|186722|186632|185971.4|185881.4|9092
1687507200000|2023-06-23 08:00:00|186678.5|186588.5|186853.2|186763.2|186869.8|186779.8|186137.9|186047.9|9025
1687510800000|2023-06-23 09:00:00|186857.7|186767.7|186640.9|186550.9|186954.8|186864.8|186439.4|186349.4|8099
1687514400000|2023-06-23 10:00:00|186642.6|186552.6|186763.4|186673.4|187142.4|187052.4|186582.6|186492.6|7282
1687518000000|2023-06-23 11:00:00|186764.4|186674.4|187328.3|187238.3|187432.4|187342.4|186530.9|186440.9|8290
1687521600000|2023-06-23 12:00:00|187330.6|187240.6|186745|186655|187476.1|187386.1|186535.6|186445.6|9368
1687525200000|2023-06-23 13:00:00|186742.4|186652.4|187564|187474|187587|187497|186499.4|186409.4|9917
1687528800000|2023-06-23 14:00:00|187565.8|187475.8|187306.9|187216.9|187705.7|187615.7|187126|187036|9334
1687532400000|2023-06-23 15:00:00|187305.9|187215.9|187669.7|187579.7|187801.4|187711.4|187305.9|187215.9|8328
1687536000000|2023-06-23 16:00:00|187667.8|187577.8|187761|187671|187787.9|187697.9|187610.4|187520.4|7379
1687539600000|2023-06-23 17:00:00|187755.5|187665.5|187488.3|187398.3|187785.4|187695.4|187470.4|187380.4|6156
1687543200000|2023-06-23 18:00:00|187488.4|187398.4|187528.2|187438.2|187621|187531|187479.4|187389.4|4631
1687546800000|2023-06-23 19:00:00|187528.4|187438.4|187456.6|187366.6|187623.3|187493.3|187414.1|187297.9|4451
1687550400000|2023-06-23 20:00:00|187458|187368|187638.5|187296.5|187662.3|187433.3|187450.2|187248.3|2152
1687723200000|2023-06-25 20:00:00|187667.7|187282.3|187667.7|187282.3|187673.5|187282.3|187667.7|187276.5|3
1687726800000|2023-06-25 21:00:00|187673.5|187276.5|187651.9|187309.9|187673.5|187329.9|187619.6|187259.2|723
1687730400000|2023-06-25 22:00:00|187650.1|187308.1|187642.2|187300.2|187726.4|187384.4|187611.1|187269.1|1466
1687734000000|2023-06-25 23:00:00|187641.4|187299.4|187518.7|187388.7|187644.1|187404.1|187518.4|187292.8|1734
1687737600000|2023-06-26 00:00:00|187518.6|187388.6|187483.7|187353.7|187585.6|187414.7|187458|187300.7|2975
1687741200000|2023-06-26 01:00:00|187484.1|187354.1|187279.6|187149.6|187484.1|187354.1|187083.4|186953.4|5648
1687744800000|2023-06-26 02:00:00|187279.3|187149.3|187247.5|187117.5|187291.9|187161.9|187227.2|187097.2|3633
1687748400000|2023-06-26 03:00:00|187247.8|187117.8|187128.6|186998.6|187256.9|187126.9|187050.1|186920.1|3096
1687752000000|2023-06-26 04:00:00|187125.5|186995.5|187180.3|187050.3|187184.9|187054.9|187121.3|186991.3|2151
1687755600000|2023-06-26 05:00:00|187180.7|187050.7|187439.2|187309.2|187440.8|187310.8|187166|187036|3082
1687759200000|2023-06-26 06:00:00|187453|187323|187189|187099|187552|187462|187116|187026|8613
1687762800000|2023-06-26 07:00:00|187189.4|187099.4|186937.5|186847.5|187325.5|187235.5|186472.8|186382.8|8641
1687766400000|2023-06-26 08:00:00|186937.6|186847.6|186258.4|186168.4|187045.6|186955.6|186253|186163|8927
1687770000000|2023-06-26 09:00:00|186258.1|186168.1|185938.1|185848.1|186291.6|186201.6|185562.1|185472.1|8166
1687773600000|2023-06-26 10:00:00|185939.4|185849.4|185929.4|185839.4|186067.7|185977.7|185571.5|185481.5|7996
1687777200000|2023-06-26 11:00:00|185928.7|185838.7|186148.8|186058.8|186316.5|186226.5|185855.4|185765.4|7645
1687780800000|2023-06-26 12:00:00|186150.5|186060.5|185749.1|185659.1|186238.6|186148.6|185610.4|185520.4|8528
1687784400000|2023-06-26 13:00:00|185744.2|185654.2|186403.8|186313.8|186631.4|186541.4|185736.3|185646.3|9304
1687788000000|2023-06-26 14:00:00|186407.1|186317.1|186428.1|186338.1|186762.5|186672.5|186200.9|186110.9|8816
1687791600000|2023-06-26 15:00:00|186426.2|186336.2|186670|186580|186751.1|186661.1|186329.3|186239.3|8861
1687795200000|2023-06-26 16:00:00|186657.8|186567.8|186658.9|186568.9|186730.6|186640.6|186551.5|186461.5|8008
1687798800000|2023-06-26 17:00:00|186661.6|186571.6|186560.7|186470.7|186699.7|186609.7|186509.7|186419.7|6626
1687802400000|2023-06-26 18:00:00|186560.6|186470.6|186603.2|186513.2|186644.3|186554.3|186551.1|186461.1|7303
1687806000000|2023-06-26 19:00:00|186604|186514|186643.9|186553.9|186761.3|186671.3|186574.6|186484.6|5757
1687809600000|2023-06-26 20:00:00|186644.9|186554.9|186689.7|186347.7|186864.6|186701.8|186594.8|186252.8|2804
1687813200000|2023-06-26 21:00:00|186680.8|186338.8|186746.1|186404.1|186781.9|186439.9|186649.4|186307.4|399
1687816800000|2023-06-26 22:00:00|186746.2|186404.2|186773.7|186431.7|186818.8|186476.8|186702.8|186360.8|1272
1687820400000|2023-06-26 23:00:00|186774.1|186432.1|186776.2|186434.2|186790.6|186559.6|186642.5|186302.6|1698
1687824000000|2023-06-27 00:00:00|186767.5|186442.1|186741|186611|186767.5|186623.1|186663.6|186442.1|2100
1687827600000|2023-06-27 01:00:00|186741.2|186611.2|185910.9|185780.9|186756|186626|185839.6|185669.7|4792
1687831200000|2023-06-27 02:00:00|185910.8|185780.8|185733.8|185603.8|186015.6|185885.6|185729.7|185599.7|2943
1687834800000|2023-06-27 03:00:00|185734|185604|185832.9|185702.9|185966.2|185830.1|185730.5|185602.4|3637
1687838400000|2023-06-27 04:00:00|185830.7|185700.7|185829.2|185699.2|185839.7|185709.7|185788.5|185668.4|2527
1687842000000|2023-06-27 05:00:00|185830.7|185700.7|185718|185628|185847.5|185748.2|185670.4|185574.8|2211
1687845600000|2023-06-27 06:00:00|185721.3|185631.3|185345.5|185255.5|185815|185725|185274.3|185184.3|7206
1687849200000|2023-06-27 07:00:00|185339.7|185249.7|184915.4|184825.4|185365|185275|184811.1|184721.1|7794
1687852800000|2023-06-27 08:00:00|184917.2|184827.2|184988.5|184898.5|185131.7|185041.7|184727.4|184637.4|8822
1687856400000|2023-06-27 09:00:00|184990.3|184900.3|184711.5|184621.5|185177.3|185087.3|184680.5|184590.5|7657
1687860000000|2023-06-27 10:00:00|184711.4|184621.4|184531.8|184441.8|184714.2|184624.2|184422|184332|6752
1687863600000|2023-06-27 11:00:00|184532.1|184442.1|184883.4|184793.4|185021.1|184931.1|184505|184415|7369
1687867200000|2023-06-27 12:00:00|184882|184792|184677.3|184587.3|184990.8|184900.8|184349.1|184223.5|10137
1687870800000|2023-06-27 13:00:00|184679.2|184589.2|185093.8|184856.5|185093.8|184951.3|184388.8|184298.8|10082
1687874400000|2023-06-27 14:00:00|185092.4|184856.4|184895.4|184805.4|185349.4|185259.4|184677.4|184587.4|10754
1687878000000|2023-06-27 15:00:00|184893.6|184803.6|185073.7|184983.7|185171.2|185081.2|184877.2|184787.2|7758
1687881600000|2023-06-27 16:00:00|185071.4|184981.4|185120.7|185030.7|185295.8|185205.8|185063.7|184973.7|8906
1687885200000|2023-06-27 17:00:00|185120.9|185030.9|185269.4|185179.4|185354.4|185264.4|185055.5|184965.5|7785
1687888800000|2023-06-27 18:00:00|185268.6|185178.6|185261|185171|185420.5|185330.5|185209.8|185119.8|6354
1687892400000|2023-06-27 19:00:00|185254.4|185164.4|185173.2|185083.2|185272.1|185182.1|185082.2|184992.2|5778
1687896000000|2023-06-27 20:00:00|185178|185088|185341.8|184999.8|185353|185153.6|185178|184983.7|2148
1687899600000|2023-06-27 21:00:00|185133.5|184791.5|185029.3|184687.3|185133.5|184791.5|184975.6|184633.6|229
1687903200000|2023-06-27 22:00:00|185029.4|184687.4|185162.9|184820.9|185273.4|184931.4|184992.3|184650.3|1413
1687906800000|2023-06-27 23:00:00|185162.8|184820.8|185347.7|185117.3|185483.9|185165.5|185115.6|184773.6|2933
1687910400000|2023-06-28 00:00:00|185347.4|185121.2|185280.4|185150.4|185380.4|185220.4|185222.9|185092.9|6672
1687914000000|2023-06-28 01:00:00|185280.7|185150.7|185736.4|185606.4|185835.9|185705.9|185280.3|185150.3|8554
1687917600000|2023-06-28 02:00:00|185736.5|185606.5|185695|185565|185755.8|185625.8|185578.4|185448.4|6664
1687921200000|2023-06-28 03:00:00|185695.6|185565.6|185620.3|185490.3|185714.6|185584.6|185607.1|185477.1|3224
1687924800000|2023-06-28 04:00:00|185618.9|185488.9|185749.9|185659.9|185775.1|185661.3|185602|185472|2857
1687928400000|2023-06-28 05:00:00|185750.7|185660.7|185718.6|185588.6|185773.4|185667.7|185661.5|185531.5|2395
1687932000000|2023-06-28 06:00:00|185719.1|185589.1|185731|185641|186007.5|185917.5|185381.4|185243|8319
1687935600000|2023-06-28 07:00:00|185728.9|185638.9|186170.2|186080.2|186408.4|186318.4|185670.7|185580.7|9609
1687939200000|2023-06-28 08:00:00|186170.6|186080.6|186157.9|186067.9|186769.6|186679.6|186111.3|186021.3|8604
1687942800000|2023-06-28 09:00:00|186159.2|186069.2|186355.8|186265.8|186396.9|186306.9|185924.4|185834.4|7368
1687946400000|2023-06-28 10:00:00|186362.7|186272.7|186742.5|186652.5|186785.4|186695.4|186089.8|185999.8|8372
1687950000000|2023-06-28 11:00:00|186740.3|186650.3|186983.8|186893.8|187027.6|186937.6|186603.5|186513.5|7608
1687953600000|2023-06-28 12:00:00|186986|186896|187347.9|187257.9|187448.5|187358.5|186976.6|186886.6|8861
1687957200000|2023-06-28 13:00:00|187349.3|187259.3|187066.7|186976.7|187440.1|187350.1|186883|186793|9929
1687960800000|2023-06-28 14:00:00|187065.7|186975.7|187320.1|187230.1|187541.2|187451.2|187017.9|186927.9|10219
1687964400000|2023-06-28 15:00:00|187323.2|187233.2|186858.5|186768.5|187379.9|187289.9|186772.3|186682.3|9200
1687968000000|2023-06-28 16:00:00|186863.8|186773.8|186616.8|186526.8|186876|186786|186510.5|186420.5|7082
1687971600000|2023-06-28 17:00:00|186617|186527|186666.1|186576.1|186706|186616|186498|186408|6523
1687975200000|2023-06-28 18:00:00|186665.9|186575.9|186604.3|186514.3|186682.2|186592.2|186508|186418|5243
1687978800000|2023-06-28 19:00:00|186606.8|186516.8|186588.8|186498.8|186698.7|186608.7|186484.9|186394.9|4209
1687982400000|2023-06-28 20:00:00|186591.4|186501.4|186733.2|186391.2|186755.1|186641.6|186584.6|186386.3|2049
1687986000000|2023-06-28 21:00:00|186740.8|186398.8|186888.9|186546.9|187023|186681|186696|186354|827
1687989600000|2023-06-28 22:00:00|186872.1|186530.1|186835.3|186493.3|186897.8|186555.8|186817.8|186475.8|1474
1687993200000|2023-06-28 23:00:00|186837.4|186495.4|186689.6|186486.3|186942.8|186600.8|186636.7|186417.4|1954
1687996800000|2023-06-29 00:00:00|186690.8|186480.8|186786.9|186656.9|186866.1|186736.1|186647.7|186480.8|2447
1688000400000|2023-06-29 01:00:00|186786.5|186656.5|186661.5|186531.5|186818.4|186688.4|186456.2|186326.2|4511
1688004000000|2023-06-29 02:00:00|186661.6|186531.6|187001.5|186871.5|187018|186888|186649.8|186519.8|4022
1688007600000|2023-06-29 03:00:00|187001.6|186871.6|186954.4|186824.4|187033.8|186903.8|186944.3|186814.3|2706
1688011200000|2023-06-29 04:00:00|186945.8|186815.8|186928.7|186798.7|186953.7|186827.8|186887.8|186767.7|3771
1688014800000|2023-06-29 05:00:00|186927.9|186797.9|186998.5|186868.5|187029.6|186927.9|186903.2|186791.7|2876
1688018400000|2023-06-29 06:00:00|186995.4|186865.4|187187.3|187097.3|187462.4|187372.4|186848.9|186758.9|7723
1688022000000|2023-06-29 07:00:00|187184.3|187094.3|187003.6|186913.6|187519.4|187429.4|186903.5|186813.5|7714
1688025600000|2023-06-29 08:00:00|187000.7|186910.7|186597.7|186507.7|187021.3|186931.3|186492.5|186402.5|7140
1688029200000|2023-06-29 09:00:00|186596.8|186506.8|186866.4|186776.4|187051.9|186961.9|186493|186403|7359
1688032800000|2023-06-29 10:00:00|186867.1|186777.1|186671.3|186581.3|187157.8|187067.8|186669.2|186579.2|6915
1688036400000|2023-06-29 11:00:00|186671.5|186581.5|187057.9|186967.9|187251.6|187161.6|186669.1|186579.1|6479
1688040000000|2023-06-29 12:00:00|187056.8|186966.8|187899.1|187809.1|188094.6|188004.6|186951.6|186786.6|8833
1688043600000|2023-06-29 13:00:00|187888.5|187798.5|188677.2|188587.2|188897.6|188807.6|187787.3|187697.3|9556
1688047200000|2023-06-29 14:00:00|188677.6|188587.6|188009|187919|188698.1|188608.1|187929|187839|9698
1688050800000|2023-06-29 15:00:00|188009.4|187919.4|187584.4|187494.4|188050.4|187960.4|187510.6|187420.6|7984
1688054400000|2023-06-29 16:00:00|187584.5|187494.5|187831.7|187741.7|187880.9|187790.9|187543.8|187453.8|7609
1688058000000|2023-06-29 17:00:00|187830.8|187740.8|187990|187900|187996.1|187906.1|187766.2|187676.2|6222
1688061600000|2023-06-29 18:00:00|187991.7|187901.7|187874.6|187784.6|188008.6|187918.6|187714.6|187624.6|7060
1688065200000|2023-06-29 19:00:00|187870.5|187780.5|187876.1|187786.1|188010.4|187920.4|187812.1|187722.1|5732
1688068800000|2023-06-29 20:00:00|187877.9|187787.9|187840|187498|187919.8|187806.1|187709.7|187497.6|2029
1688072400000|2023-06-29 21:00:00|187849.6|187507.6|187850.4|187508.4|187864.9|187522.9|187761.6|187419.6|366
1688076000000|2023-06-29 22:00:00|187847.2|187505.2|187886.8|187544.8|187938.3|187596.3|187832.8|187490.8|1185
1688079600000|2023-06-29 23:00:00|187885.2|187543.2|187719.9|187589.9|187904.3|187611.7|187682.3|187528.4|1679
1688083200000|2023-06-30 00:00:00|187748.5|187545.6|187832.1|187702.1|187860.4|187730.4|187673.4|187543.4|2357
1688086800000|2023-06-30 01:00:00|187831.7|187701.7|187798.4|187668.4|187870.6|187740.6|187787.1|187657.1|4566
1688090400000|2023-06-30 02:00:00|187798.7|187668.7|187729|187599|187818.2|187688.2|187472.7|187369.1|3583
1688094000000|2023-06-30 03:00:00|187729.2|187599.2|187592.9|187462.9|187760|187630|187562.7|187432.7|2860
1688097600000|2023-06-30 04:00:00|187591.7|187461.7|187539.2|187409.2|187612.2|187482.2|187452.8|187322.8|2268
1688101200000|2023-06-30 05:00:00|187535.9|187405.9|187402.6|187272.6|187557.9|187438.8|187372.1|187242.1|3634
1688104800000|2023-06-30 06:00:00|187405.8|187275.8|187589.8|187499.8|188017.8|187927.8|187338.8|187248.8|7193
1688108400000|2023-06-30 07:00:00|187592.7|187502.7|188806.9|188716.9|188914.2|188824.2|187583.7|187493.7|8399
1688112000000|2023-06-30 08:00:00|188808.9|188718.9|189354.1|189264.1|189530.8|189440.8|188797.2|188707.2|8692
1688115600000|2023-06-30 09:00:00|189354.2|189264.2|189715.2|189625.2|189739.1|189649.1|189102.3|189012.3|7896
1688119200000|2023-06-30 10:00:00|189715.4|189625.4|190197.6|190107.6|190287.8|190197.8|189517.7|189427.7|7495
1688122800000|2023-06-30 11:00:00|190196.6|190106.6|189958.3|189658.9|190477.6|190387.6|189858.5|189658.9|8447
1688126400000|2023-06-30 12:00:00|189948.7|189690.5|188858.2|188768.2|189948.7|189690.5|188665.2|188545.7|10589
1688130000000|2023-06-30 13:00:00|188858.4|188768.4|188585.7|188243.7|189411.8|189321.8|188359.9|188243.7|9095
1688133600000|2023-06-30 14:00:00|188581.4|188239.4|189032.6|188942.6|189162|189072|188276|188186|9810
1688137200000|2023-06-30 15:00:00|189032.5|188942.5|188442.4|188352.4|189032.9|188942.9|188150.6|188060.6|8855
1688140800000|2023-06-30 16:00:00|188432.6|188342.6|188073.7|187983.7|188532.7|188442.7|187991.2|187901.2|6350
1688144400000|2023-06-30 17:00:00|188074.3|187984.3|188035.8|187945.8|188108.9|188018.9|187925.9|187835.9|5352
1688148000000|2023-06-30 18:00:00|188033.5|187943.5|188368.8|188278.8|188381.6|188291.6|187991.2|187901.2|3838
1688151600000|2023-06-30 19:00:00|188365.2|188275.2|188257.9|188167.9|188419.9|188328.3|188149.7|188059.7|4093
1688155200000|2023-06-30 20:00:00|188258|188168|188620.7|188278.7|188668.2|188326.2|188249.1|188012.6|6741
1688328000000|2023-07-02 20:00:00|188107.5|187710.5|188207|187810|188394.4|187997.4|188107.5|187710.5|8
1688331600000|2023-07-02 21:00:00|188372.4|187975.4|188604.9|188262.9|188605.2|188263.2|188182.3|187840.3|226
1688338800000|2023-07-02 23:00:00|188607.2|188265.2|188451.3|188225.1|188800.9|188458.9|188112.4|187770.4|2742
1688342400000|2023-07-03 00:00:00|188452.6|188220.2|188330.3|188200.3|188454.6|188250.3|188228.1|188058.3|1927
1688346000000|2023-07-03 01:00:00|188330.5|188200.5|188272.4|188142.4|188463.7|188226.3|188030.1|187847.9|3381
1688349600000|2023-07-03 02:00:00|188271.2|188141.2|188306.7|188176.7|188324.6|188194.6|188227.6|188036.1|1898
1688353200000|2023-07-03 03:00:00|188308.3|188178.3|188078.7|187948.7|188325.3|188195.3|188035|187905|2599
1688356800000|2023-07-03 04:00:00|188079|187949|187974|187844|188081.5|187951.5|187961.6|187831.6|1665
1688360400000|2023-07-03 05:00:00|187973.9|187843.9|188004.1|187874.1|188070.2|187946.3|187959|187829|3482
1688364000000|2023-07-03 06:00:00|188006.6|187876.6|187961.4|187871.4|188662|188572|187942.9|187852.9|7247
1688367600000|2023-07-03 07:00:00|187961.3|187871.3|187962.4|187872.4|188098.3|188008.3|187480.6|187390.6|9510
1688371200000|2023-07-03 08:00:00|187962.2|187872.2|187340.4|187250.4|187976.8|187886.8|187085.9|186995.9|9138
1688374800000|2023-07-03 09:00:00|187340.5|187250.5|187525.1|187435.1|187708.1|187618.1|187260.9|187170.9|7577
1688378400000|2023-07-03 10:00:00|187524.9|187434.9|187577.3|187487.3|187701.4|187611.4|187324.4|187234.4|7283
1688382000000|2023-07-03 11:00:00|187574.3|187484.3|187679.8|187589.8|187820.3|187730.3|187428.2|187338.2|8024
1688385600000|2023-07-03 12:00:00|187688|187598|187402.9|187312.9|187819.4|187729.4|187323.7|187233.7|7586
1688389200000|2023-07-03 13:00:00|187402.8|187312.8|187475.4|187139.3|187549.4|187459.4|187044.8|186954.8|8889
1688392800000|2023-07-03 14:00:00|187424.6|187144.7|187320.3|187230.3|187504.3|187414.3|186779.1|186561.7|10307
1688396400000|2023-07-03 15:00:00|187320.2|187230.2|187530.7|187440.7|187643.2|187553.2|187205.9|187115.9|8665
1688400000000|2023-07-03 16:00:00|187538.5|187448.5|187682.6|187592.6|187842.9|187752.9|187527|187437|7945
1688403600000|2023-07-03 17:00:00|187682.7|187592.7|187704.9|187574.9|187711.8|187620.2|187646.5|187544.6|1656
1688407200000|2023-07-03 18:00:00|187705.6|187575.6|187563.7|187314|187778.9|187611.7|187484|187235.6|2212
1688410800000|2023-07-03 19:00:00|187563.4|187316.5|188083.9|187741.9|188097.6|187755.6|187563.4|187312.3|5501
1688414400000|2023-07-03 20:00:00|188083.6|187741.6|187745.3|187403.3|188169|187865.4|187745.3|187403.3|2119
1688421600000|2023-07-03 22:00:00|187635.7|187293.7|187619|187277|187635.7|187293.7|187619|187277|2
1688425200000|2023-07-03 23:00:00|187690.3|187348.3|187807.2|187465.2|187808.6|187466.6|187539.8|187197.8|780
1688428800000|2023-07-04 00:00:00|187780|187438|187741|187611|188050|187819.1|187728.8|187388.4|3539
1688432400000|2023-07-04 01:00:00|187746.2|187616.2|187692.4|187562.4|187746.2|187616.2|187616.7|187486.7|3774
1688436000000|2023-07-04 02:00:00|187692.6|187562.6|187740.1|187610.1|187742.8|187612.8|187634.1|187504.1|1723
1688439600000|2023-07-04 03:00:00|187739.6|187609.6|187702.9|187572.9|187786.4|187656.4|187687.1|187557.1|2266
1688443200000|2023-07-04 04:00:00|187696.1|187566.1|187889|187759|187908.3|187778.3|187615.1|187470.4|3528
1688446800000|2023-07-04 05:00:00|187890.8|187760.8|187786.7|187656.7|187921|187791|187779.4|187649.4|4144
1688450400000|2023-07-04 06:00:00|187783.9|187653.9|186815|186725|187783.9|187653.9|186679.5|186589.5|6841
1688454000000|2023-07-04 07:00:00|186817|186727|186990.6|186900.6|187262.3|187172.3|186715.1|186625.1|7402
1688457600000|2023-07-04 08:00:00|186990.5|186900.5|187060.6|186970.6|187215.9|187125.9|186932.1|186842.1|7354
1688461200000|2023-07-04 09:00:00|187056.9|186966.9|186968.3|186878.3|187248.7|187158.7|186889.4|186799.4|6890
1688464800000|2023-07-04 10:00:00|186957.4|186867.4|186307.3|186217.3|186964.6|186874.6|186170.1|186080.1|6803
1688468400000|2023-07-04 11:00:00|186306.5|186216.5|186337.6|186247.6|186444.6|186354.6|186168.2|186078.2|7240
1688472000000|2023-07-04 12:00:00|186338.8|186248.8|186504.7|186414.7|186798.3|186708.3|186335.5|186245.5|7247
1688475600000|2023-07-04 13:00:00|186506.7|186416.7|186505.1|186415.1|186772.5|186682.5|186320.6|186230.6|6566
1688479200000|2023-07-04 14:00:00|186504.9|186414.9|186389|186299|186590.7|186500.7|186165.6|186075.6|6655
1688482800000|2023-07-04 15:00:00|186381.7|186291.7|186593.7|186503.7|186884.4|186794.4|186299.3|186209.3|5113
1688486400000|2023-07-04 16:00:00|186610.5|186480.5|186743.3|186613.3|186779.5|186661.5|186559.4|186444.7|5761
1688490000000|2023-07-04 17:00:00|186743.5|186613.5|186748|186618|186767.9|186647.4|186719.5|186601.7|2933
1688493600000|2023-07-04 18:00:00|186748.4|186618.4|186743.2|186613.2|186758.7|186646.5|186691.6|186591.6|2094
1688497200000|2023-07-04 19:00:00|186742.4|186612.4|186877.1|186747.1|186878.6|186747.1|186596.9|186368.2|2303
1688500800000|2023-07-04 20:00:00|186877.3|186747.3|186678.9|186336.9|187042.8|186860.5|186632.6|186290.6|1819
1688504400000|2023-07-04 21:00:00|186727.4|186385.4|186672.2|186330.2|186729.8|186387.8|186629.8|186287.8|1518
1688508000000|2023-07-04 22:00:00|186678.2|186336.2|186664.6|186322.6|186686.8|186344.8|186582.7|186240.7|1509
1688511600000|2023-07-04 23:00:00|186662.9|186320.9|186523.1|186393.1|186692.9|186400.5|186519.7|186284|2036
1688515200000|2023-07-05 00:00:00|186522.8|186392.8|186506|186376|186748.9|186618.9|186503.7|186345.2|2935
1688518800000|2023-07-05 01:00:00|186505.8|186375.8|186784.4|186654.4|186805.4|186675.4|186499.2|186369.2|4436
1688522400000|2023-07-05 02:00:00|186784.8|186654.8|186821.3|186691.3|186861.5|186731.5|186765.9|186635.9|2097
1688526000000|2023-07-05 03:00:00|186820.6|186690.6|186898.7|186808.7|186921.9|186823.8|186789.5|186670.5|1649
1688529600000|2023-07-05 04:00:00|186898.9|186808.9|186747.9|186617.9|186926.6|186819.8|186719.8|186589.8|1889
1688533200000|2023-07-05 05:00:00|186748.3|186618.3|186831.3|186701.3|187006.9|186876.9|186737.1|186607.1|3926
1688536800000|2023-07-05 06:00:00|186828.1|186698.1|186961.2|186871.2|187348.2|187258.2|186789.3|186683.9|7915
1688540400000|2023-07-05 07:00:00|186960.4|186870.4|187195.4|187105.4|187215.7|187125.7|186593.6|186503.6|8789
1688544000000|2023-07-05 08:00:00|187197.1|187107.1|187590.4|187500.4|187878.5|187788.5|186859.2|186769.2|8928
1688547600000|2023-07-05 09:00:00|187583.4|187493.4|187711.2|187621.2|187906.4|187816.4|187515.9|187425.9|8316
1688551200000|2023-07-05 10:00:00|187709.6|187619.6|187776.8|187686.8|187879.6|187789.6|187563|187473|7312
1688554800000|2023-07-05 11:00:00|187777.5|187687.5|187480|187390|188009.8|187919.8|187407.5|187317.5|8049
1688558400000|2023-07-05 12:00:00|187480.7|187390.7|187259.3|187169.3|187591.9|187501.9|187062.5|186972.5|9212
1688562000000|2023-07-05 13:00:00|187261.6|187171.6|187231.4|187101.4|187378.6|187288.6|186972.5|186882.5|9694
1688565600000|2023-07-05 14:00:00|187231.8|187101.8|187936.3|187846.3|188339.5|188249.5|187196.2|187067.1|10070
1688569200000|2023-07-05 15:00:00|187938.2|187848.2|187764.7|187674.7|188092.7|188002.7|187660.1|187570.1|7648
1688572800000|2023-07-05 16:00:00|187764|187674|187830.8|187740.8|187861.5|187771.5|187681.8|187591.8|7654
1688576400000|2023-07-05 17:00:00|187829.8|187739.8|187823.1|187481.1|187990|187822.2|187740.6|187460.3|7640
1688580000000|2023-07-05 18:00:00|187822.7|187480.7|187984.7|187894.7|188066.3|187976.3|187793.2|187476.3|8451
1688583600000|2023-07-05 19:00:00|187981.3|187891.3|187972.1|187882.1|188008.9|187918.9|187870.6|187780.6|5699
1688587200000|2023-07-05 20:00:00|187974.6|187884.6|188013.2|187671.2|188106.8|187950.5|187867.4|187655.6|1998
1688590800000|2023-07-05 21:00:00|188023.5|187681.5|187899.3|187557.3|188023.5|187681.5|187855.3|187513.3|33
1688594400000|2023-07-05 22:00:00|187901.9|187559.9|187924.2|187582.2|187954.1|187612.1|187827.8|187485.8|1293
1688598000000|2023-07-05 23:00:00|187926|187584|188034.1|187802.2|188226.5|187983.1|187926|187584|2655
1688601600000|2023-07-06 00:00:00|188045.5|187807.5|188041.1|187911.1|188171|188041|187981.7|187807.5|3945
1688605200000|2023-07-06 01:00:00|188041.9|187911.9|187810|187680|188069.3|187939.3|187797.5|187667.5|4902
1688608800000|2023-07-06 02:00:00|187808.4|187678.4|187828.9|187698.9|187855|187725|187522.3|187326.9|5916
1688612400000|2023-07-06 03:00:00|187829.1|187699.1|188087.5|187957.5|188094.9|187964.9|187821.6|187691.6|4156
1688616000000|2023-07-06 04:00:00|188086.5|187956.5|188060.1|187930.1|188182.2|188031.5|188014.4|187835.9|4163
1688619600000|2023-07-06 05:00:00|188060.4|187930.4|188060|187930|188139|188009|187939.3|187809.3|6153
1688623200000|2023-07-06 06:00:00|188037.6|187947.6|187578.1|187488.1|188056.7|187947.6|187468.8|187378.8|7701
1688626800000|2023-07-06 07:00:00|187582.3|187492.3|188268.4|188178.4|188319.9|188229.9|187540.4|187450.4|9393
1688630400000|2023-07-06 08:00:00|188268.3|188178.3|188733.6|188643.6|188872.7|188782.7|188103|188013|7923
1688634000000|2023-07-06 09:00:00|188732.8|188642.8|189781.7|189691.7|189888.9|189798.9|188732.8|188642.8|8220
1688637600000|2023-07-06 10:00:00|189792.1|189702.1|190177.9|190087.9|190218.6|190128.6|189367.6|189277.6|8605
1688641200000|2023-07-06 11:00:00|190178|190088|189376.6|189286.6|190247|190157|189369.3|189279.3|8109
1688644800000|2023-07-06 12:00:00|189376.4|189286.4|190128.6|190038.6|190547.9|190457.9|189174|189084|11037
1688648400000|2023-07-06 13:00:00|190126.6|190036.6|190366.1|190024.1|190690.9|190600.9|189853.9|189763.9|10081
1688652000000|2023-07-06 14:00:00|190367|190025|190987.3|190897.3|191568.7|191478.7|190367|190025|10611
1688655600000|2023-07-06 15:00:00|190985.3|190895.3|191047.2|190957.2|191293.9|191203.9|190900.9|190810.9|8821
1688659200000|2023-07-06 16:00:00|191043.6|190953.6|191291.2|191201.2|191379.2|191289.2|190870.2|190780.2|9383
1688662800000|2023-07-06 17:00:00|191292.3|191202.3|190873.6|190783.6|191310.1|191220.1|190845.5|190755.5|7688
1688666400000|2023-07-06 18:00:00|190873.4|190783.4|190693.5|190603.5|190957.7|190867.7|190664.9|190574.9|6599
1688670000000|2023-07-06 19:00:00|190690.5|190600.5|190936.8|190846.8|190987|190874.4|190639.7|190549.7|4837
1688673600000|2023-07-06 20:00:00|190938.2|190848.2|191359.5|191017.5|191359.5|191051.9|190859.4|190743.1|3682
1688677200000|2023-07-06 21:00:00|191361.6|191019.6|191130.7|190788.7|191528.1|191186.1|191080.7|190738.7|716
1688680800000|2023-07-06 22:00:00|191119|190777|191128.1|190786.1|191153.6|190811.6|191059.7|190717.7|1470
1688684400000|2023-07-06 23:00:00|191142.5|190800.5|191140.2|190837.7|191175.1|190928.4|191051.1|190758.8|1542
1688688000000|2023-07-07 00:00:00|191138.9|190866.5|191055.8|190925.8|191211.5|191033.2|191054.9|190866.5|2859
1688691600000|2023-07-07 01:00:00|191056|190926|190953.5|190823.5|191154.7|191024.7|190928.3|190798.3|3299
1688695200000|2023-07-07 02:00:00|190954|190824|191068.4|190938.4|191126.1|190996.1|190922.7|190792.7|3590
1688698800000|2023-07-07 03:00:00|191068|190938|190910|190780|191074.3|190944.3|190816.9|190686.9|3047
1688702400000|2023-07-07 04:00:00|190910.4|190780.4|190885.3|190755.3|191037.6|190908.6|190876.9|190746.9|1804
1688706000000|2023-07-07 05:00:00|190885.5|190755.5|191034.2|190904.2|191047|190917|190767.4|190653.5|6581
1688709600000|2023-07-07 06:00:00|191034.1|190904.1|191291|191201|191320.9|191230.9|190624.6|190534.6|8853
1688713200000|2023-07-07 07:00:00|191291.1|191201.1|191293.3|191203.3|191485.3|191395.3|190919.1|190829.1|10032
1688716800000|2023-07-07 08:00:00|191296.1|191206.1|191008.6|190918.6|191354.7|191264.7|190693|190603|9572
1688720400000|2023-07-07 09:00:00|191006.4|190916.4|191483.4|191393.4|191582.8|191492.8|190979.8|190889.8|9780
1688724000000|2023-07-07 10:00:00|191483.7|191393.7|191099.6|191009.6|191552.4|191462.4|191032.8|190942.8|9246
1688727600000|2023-07-07 11:00:00|191096.7|191006.7|191162|191072|191275|191185|190769|190679|8414
1688731200000|2023-07-07 12:00:00|191164.1|191074.1|190710.2|190620.2|191611.1|191354.7|189529.3|189399.3|11285
1688734800000|2023-07-07 13:00:00|190725.6|190635.6|189591.3|189501.3|191161|191071|189452.1|189362.1|11733
1688738400000|2023-07-07 14:00:00|189590.5|189500.5|188910.5|188820.5|189768.8|189678.8|188695.2|188605.2|11598
1688742000000|2023-07-07 15:00:00|188911.2|188821.2|188357.3|188267.3|189001.7|188911.7|188167.8|188077.8|10577
1688745600000|2023-07-07 16:00:00|188355.9|188265.9|188433.6|188343.6|188583.2|188493.2|188263.3|188173.3|9421
1688749200000|2023-07-07 17:00:00|188433.5|188343.5|188664.7|188574.7|188670.7|188580.7|188396.5|188306.5|6954
1688752800000|2023-07-07 18:00:00|188664.6|188574.6|188488.7|188398.7|188675.2|188585.2|188413|188323|5453
1688756400000|2023-07-07 19:00:00|188499.7|188409.7|188721.5|188591.5|188753.5|188663.5|188448.2|188344|5681
1688760000000|2023-07-07 20:00:00|188720.9|188590.9|188860.4|188518.4|188958.9|188623.9|188669.2|188456.2|3901
1688932800000|2023-07-09 20:00:00|188726.9|188329.9|188748.6|188351.6|188750.1|188353.1|188522.5|188125.5|23
1688936400000|2023-07-09 21:00:00|188746.1|188354.1|188721.7|188379.7|188884.3|188542.3|188595|188253|869
1688940000000|2023-07-09 22:00:00|188721.1|188379.1|188744.9|188402.9|188766.7|188424.7|188710.8|188368.8|1679
1688943600000|2023-07-09 23:00:00|188748.6|188406.6|188649.7|188519.7|188779.8|188521.1|188579.9|188336.9|2430
1688947200000|2023-07-10 00:00:00|188686.2|188483.9|188773.3|188643.3|188797|188667|188626.9|188471|3862
1688950800000|2023-07-10 01:00:00|188773.5|188643.5|188851.4|188721.4|188926.8|188796.8|188604.6|188474.6|5777
1688954400000|2023-07-10 02:00:00|188852.8|188722.8|188861.7|188731.7|188934.7|188804.7|188728.2|188598.2|5716
1688958000000|2023-07-10 03:00:00|188861.5|188731.5|189234.1|189104.1|189254.8|189124.8|188811.7|188681.7|3845
1688961600000|2023-07-10 04:00:00|189234.3|189104.3|189214.2|189084.2|189383.5|189253.5|189097.2|188967.2|2866
1688965200000|2023-07-10 05:00:00|189213.3|189083.3|189493.9|189363.9|189502.7|189372.7|189186.5|189059.3|4154
1688968800000|2023-07-10 06:00:00|189492.5|189362.5|188455.9|188365.9|189492.5|189374.5|188380|188290|8811
1688972400000|2023-07-10 07:00:00|188450.8|188360.8|188096.9|188006.9|188495.2|188405.2|187922.3|187832.3|9837
1688976000000|2023-07-10 08:00:00|188074.7|187984.7|187766.6|187676.6|188140.5|188050.5|187628.6|187538.6|9074
1688979600000|2023-07-10 09:00:00|187766.7|187676.7|188207.6|188117.6|188311.7|188221.7|187625.9|187535.9|8103
1688983200000|2023-07-10 10:00:00|188207.4|188117.4|188249.6|188159.6|188476.9|188386.9|188117.8|188027.8|7943
1688986800000|2023-07-10 11:00:00|188249.2|188159.2|188429.1|188339.1|188429.1|188339.1|188087.6|187997.6|8424
1688990400000|2023-07-10 12:00:00|188428|188338|189518.1|189428.1|189623.7|189533.7|188428|188338|9113
1688994000000|2023-07-10 13:00:00|189509.8|189419.8|188805.5|188715.5|189528.8|189438.8|188702.6|188612.6|9949
1688997600000|2023-07-10 14:00:00|188806.1|188716.1|188569.8|188479.8|189107.5|189017.5|188405.1|188315.1|10638
1689001200000|2023-07-10 15:00:00|188570.3|188480.3|188472|188382|188817.3|188727.3|188401.1|188311.1|8119
1689004800000|2023-07-10 16:00:00|188475.4|188385.4|188101.5|188011.5|188568.6|188478.6|188075.2|187985.2|8769
1689008400000|2023-07-10 17:00:00|188101.4|188011.4|187986.8|187896.8|188107.3|188017.3|187921.1|187831.1|6469
1689012000000|2023-07-10 18:00:00|187986.7|187896.7|187945.4|187855.4|188052.5|187962.5|187913.7|187823.7|4558
1689015600000|2023-07-10 19:00:00|187945.7|187855.7|187968.6|187878.6|188018.7|187928.7|187919.5|187829.5|4769
1689019200000|2023-07-10 20:00:00|187971.8|187881.8|188114.5|187772.5|188125.8|187881.9|187878.8|187725.5|2328
1689022800000|2023-07-10 21:00:00|188174.3|187832.3|188271.5|187929.5|188271.9|187929.9|188174.3|187832.3|4
1689026400000|2023-07-10 22:00:00|188479.7|188137.7|188282.6|187940.6|188622.5|188280.5|188259.7|187917.7|886
1689030000000|2023-07-10 23:00:00|188245.7|187903.7|188152.7|187922.6|188316.7|187986.1|188103.6|187840.8|3203
1689033600000|2023-07-11 00:00:00|188162.9|187925.4|188073.2|187943.2|188173.4|188011.8|187940.9|187810.9|4842
1689037200000|2023-07-11 01:00:00|188073.8|187943.8|187840.1|187710.1|188099.2|187969.2|187643.3|187513.3|5548
1689040800000|2023-07-11 02:00:00|187839.9|187709.9|187693|187563|187861.7|187731.7|187689.3|187559.3|3882
1689044400000|2023-07-11 03:00:00|187693.3|187563.3|187775.3|187645.3|187800.4|187670.4|187654.1|187524.1|4095
1689048000000|2023-07-11 04:00:00|187773.2|187643.2|187451.9|187321.9|187784|187654|187170.9|186992|3978
1689051600000|2023-07-11 05:00:00|187452|187322|187630.7|187500.7|187684.7|187566.8|187293.1|187203.1|5079
1689055200000|2023-07-11 06:00:00|187607.2|187517.2|187071.7|186981.7|187607.2|187517.2|187069.6|186979.6|9723
1689058800000|2023-07-11 07:00:00|187072.2|186982.2|187043.6|186953.6|187203.4|187113.4|186732.9|186642.9|9349
1689062400000|2023-07-11 08:00:00|187043.7|186953.7|186884.8|186794.8|187164.5|187074.5|186607.7|186517.7|9024
1689066000000|2023-07-11 09:00:00|186884.5|186794.5|186780.5|186690.5|187133.9|187043.9|186679.4|186589.4|9135
1689069600000|2023-07-11 10:00:00|186778.4|186688.4|186455.4|186365.4|186812.5|186722.5|186246.6|186156.6|9041
1689073200000|2023-07-11 11:00:00|186455.5|186365.5|186737.4|186647.4|186813.3|186723.3|186374.3|186284.3|8900
1689076800000|2023-07-11 12:00:00|186736.6|186646.6|186594.7|186504.7|186968.1|186878.1|186422.6|186332.6|9153
1689080400000|2023-07-11 13:00:00|186589.2|186499.2|185882.6|185792.6|186611.5|186521.5|185867|185777|10630
1689084000000|2023-07-11 14:00:00|185882.8|185792.8|185667.9|185577.9|186284.6|186194.6|185263|185173|9434
1689087600000|2023-07-11 15:00:00|185671|185581|185678.2|185588.2|185939.9|185849.9|185589.8|185499.8|8118
1689091200000|2023-07-11 16:00:00|185672.9|185582.9|185502|185412|185693.4|185603.4|185455.5|185365.5|8136
1689094800000|2023-07-11 17:00:00|185501.8|185411.8|185454.9|185364.9|185509|185419|185321.9|185231.9|6943
1689098400000|2023-07-11 18:00:00|185454.8|185364.8|185135.6|185045.6|185457.4|185367.4|185128.7|185038.7|7946
1689102000000|2023-07-11 19:00:00|185136.1|185046.1|185019.4|184929.4|185233.2|185143.2|184987.3|184897.3|7270
1689105600000|2023-07-11 20:00:00|185022.6|184932.6|185043.7|184701.7|185069.8|184936|184854|184650.9|2556
1689109200000|2023-07-11 21:00:00|185043.5|184701.5|185260.2|184918.2|185456.6|185114.6|185043.5|184701.5|966
1689112800000|2023-07-11 22:00:00|185260.6|184918.6|185012.6|184670.6|185393.9|185051.9|184907.7|184633.7|1758
1689116400000|2023-07-11 23:00:00|185002.3|184682.8|184885.8|184755.8|185002.3|184766.1|184828|184660.6|1388
1689120000000|2023-07-12 00:00:00|184916.6|184714|184540|184410|184916.6|184755.8|184319.5|184189.5|7369
1689123600000|2023-07-12 01:00:00|184540.6|184410.6|184260.4|184130.4|184586.7|184456.7|184207.1|184077.1|6998
1689127200000|2023-07-12 02:00:00|184260.8|184130.8|184237.7|184107.7|184407.7|184277.7|184125.7|183995.7|6234
1689130800000|2023-07-12 03:00:00|184233.6|184103.6|184435.8|184305.8|184468|184338|184227.7|184097.7|6590
1689134400000|2023-07-12 04:00:00|184436.1|184306.1|184286.3|184156.3|184455.1|184325.1|184269.4|184139.4|5127
1689138000000|2023-07-12 05:00:00|184292.5|184162.5|184837.2|184747.2|184854|184764|184265.9|184135.9|7185
1689141600000|2023-07-12 06:00:00|184837.4|184747.4|184999.1|184909.1|185055.2|184965.2|184637.3|184547.3|7731
1689145200000|2023-07-12 07:00:00|184999.3|184909.3|184645.8|184555.8|185329.3|185239.3|184519.2|184429.2|9334
1689148800000|2023-07-12 08:00:00|184646.6|184556.6|184997.8|184907.8|185048.5|184958.5|184372|184282|8501
1689152400000|2023-07-12 09:00:00|185002.8|184912.8|184697|184607|185173.4|185083.4|184683.4|184593.4|8567
1689156000000|2023-07-12 10:00:00|184696.9|184606.9|184533|184443|184817.5|184727.5|184438.3|184348.3|7248
1689159600000|2023-07-12 11:00:00|184533.8|184443.8|184719.9|184629.9|184893|184803|184532.9|184442.9|7955
1689163200000|2023-07-12 12:00:00|184720|184630|183197.2|183107.2|184721.3|184631.3|182736.1|182646.1|10371
1689166800000|2023-07-12 13:00:00|183182.5|183092.5|182442.4|182352.4|183240.5|183150.5|182279.8|182189.8|11705
1689170400000|2023-07-12 14:00:00|182440.8|182350.8|181790.6|181700.6|182622.1|182532.1|181769.8|181679.8|10428
1689174000000|2023-07-12 15:00:00|181809.1|181719.1|181818.6|181728.6|182229.2|182139.2|181663.8|181573.8|9153
1689177600000|2023-07-12 16:00:00|181818.9|181728.9|181556.1|181466.1|181871.6|181781.6|181489.5|181399.5|8780
1689181200000|2023-07-12 17:00:00|181555.9|181465.9|181556.3|181466.3|181578.6|181488.6|181374.4|181284.4|6948
1689184800000|2023-07-12 18:00:00|181557|181467|181257.9|181167.9|181598.9|181508.9|181224.6|181134.6|6176
1689188400000|2023-07-12 19:00:00|181264.4|181174.4|181305.4|181215.4|181426.9|181336.9|181241.1|181151.1|5899
1689192000000|2023-07-12 20:00:00|181308.9|181218.9|181547.2|181205.2|181621.5|181328.4|181308.9|181178.1|3937
1689195600000|2023-07-12 21:00:00|181640|181298|181651.7|181309.7|181838|181496|181601.2|181259.2|943
1689199200000|2023-07-12 22:00:00|181651.9|181309.9|181582.9|181240.9|181777.8|181435.8|181518.8|181176.8|3903
1689202800000|2023-07-12 23:00:00|181582.8|181240.8|181466.1|181336.1|181737.3|181395.3|181450.7|181224.5|7211
1689206400000|2023-07-13 00:00:00|181466.3|181336.3|181458|181328|181486.6|181356.6|181365.3|181235.3|4645
1689210000000|2023-07-13 01:00:00|181457.8|181327.8|181356.5|181226.5|181530.3|181400.3|181331.7|181226.3|7201
1689213600000|2023-07-13 02:00:00|181356.6|181226.6|181310.8|181180.8|181426.4|181296.4|181236.3|181106.3|5470
1689217200000|2023-07-13 03:00:00|181310.9|181180.9|181271.6|181141.6|181331.1|181201.1|181182.2|181052.2|4933
1689220800000|2023-07-13 04:00:00|181271.8|181141.8|181382.5|181252.5|181399.2|181269.2|181186.2|181063|6039
1689224400000|2023-07-13 05:00:00|181381.8|181251.8|181879.4|181749.4|181897.8|181797.4|181181|181091|7243
1689228000000|2023-07-13 06:00:00|181878.6|181748.6|181071.9|180981.9|181880|181775.7|180988|180898|8861
1689231600000|2023-07-13 07:00:00|181074.9|180984.9|180608.8|180518.8|181086.5|180996.5|180389.5|180299.5|9201
1689235200000|2023-07-13 08:00:00|180608.9|180518.9|180354.3|180264.3|180835.2|180745.2|179985|179895|8882
1689238800000|2023-07-13 09:00:00|180354.8|180264.8|180265.1|180175.1|180825|180735|180217.9|180127.9|8481
1689242400000|2023-07-13 10:00:00|180265|180175|180816.6|180726.6|181193.8|181103.8|180258.4|180168.4|8173
1689246000000|2023-07-13 11:00:00|180810.6|180720.6|180734.8|180644.8|181059.9|180969.9|180519.9|180429.9|6835
1689249600000|2023-07-13 12:00:00|180728.3|180638.3|180233.5|180143.5|180930|180840|180116.3|179871.1|10841
1689253200000|2023-07-13 13:00:00|180254.7|180164.7|179366.7|179276.7|180311.6|180221.6|179182.1|179092.1|10859
1689256800000|2023-07-13 14:00:00|179366.6|179276.6|179417.3|179327.3|179789.8|179699.8|179172.1|179082.1|10264
1689260400000|2023-07-13 15:00:00|179417.4|179327.4|179873.4|179783.4|180020.3|179930.3|179408.6|179318.6|8165
1689264000000|2023-07-13 16:00:00|179870.6|179780.6|179470.5|179380.5|179880.9|179790.9|179372.7|179282.7|8628
1689267600000|2023-07-13 17:00:00|179470.8|179380.8|179312|179222|179688.8|179598.8|179285.4|179195.4|7925
1689271200000|2023-07-13 18:00:00|179311.8|179221.8|179266.2|179176.2|179344.9|179254.9|179130.7|179040.7|8083
1689274800000|2023-07-13 19:00:00|179267.4|179177.4|179103.3|179013.3|179322.5|179232.5|179077.1|178987.1|7321
1689278400000|2023-07-13 20:00:00|179105.9|179015.9|179437.6|179095.6|179545.8|179211.9|179105.9|179015.9|3507
1689282000000|2023-07-13 21:00:00|179439.8|179097.8|179454.4|179112.4|179496.2|179154.2|179424.5|179082.5|468
1689285600000|2023-07-13 22:00:00|179453.8|179111.8|179696.2|179354.2|179837.6|179495.6|179428|179086|915
1689289200000|2023-07-13 23:00:00|179735.3|179393.3|179636.8|179294.8|179748|179406|179613.5|179271.5|2022
1689292800000|2023-07-14 00:00:00|179638.9|179296.9|179390.6|179260.6|179687.3|179387.3|179319|179153.1|3947
1689296400000|2023-07-14 01:00:00|179382.3|179252.3|179406.3|179276.3|179488.9|179358.6|179370.1|179240.1|6704
1689300000000|2023-07-14 02:00:00|179406.4|179276.4|179254.3|179124.3|179408.6|179278.6|179194.9|179080|4723
1689303600000|2023-07-14 03:00:00|179250.5|179120.5|179210.5|179080.5|179264.6|179134.6|179145.3|179015.3|3865
1689307200000|2023-07-14 04:00:00|179210.8|179080.8|179373.5|179243.5|179464.3|179334.3|179210.5|179080.5|3344
1689310800000|2023-07-14 05:00:00|179374.6|179244.6|179523.3|179393.3|179676.3|179546.3|179333.2|179218.8|4347
1689314400000|2023-07-14 06:00:00|179523|179393|179730.2|179640.2|179964.6|179874.6|179411.4|179321.4|9142
1689318000000|2023-07-14 07:00:00|179728.4|179638.4|179868|179778|180059.3|179969.3|179400.4|179310.4|9363
1689321600000|2023-07-14 08:00:00|179868.1|179778.1|180511.7|180421.7|180569.1|180479.1|179842.3|179752.3|8943
1689325200000|2023-07-14 09:00:00|180511.3|180421.3|180674.1|180584.1|180923.3|180833.3|180368.4|180278.4|8031
1689328800000|2023-07-14 10:00:00|180674.8|180584.8|180500.2|180410.2|180763|180673|180282|180192|7691
1689332400000|2023-07-14 11:00:00|180495|180405|180259.3|180169.3|180596.1|180506.1|179980.5|179890.5|7663
1689336000000|2023-07-14 12:00:00|180259.2|180169.2|180187.5|180097.5|180509.2|180419.2|179931.8|179841.8|10330
1689339600000|2023-07-14 13:00:00|180187.3|180097.3|181207.4|180976.4|181317.7|181227.7|180187.3|180097.3|10706
1689343200000|2023-07-14 14:00:00|181244.4|180976.6|180918.7|180828.7|181817|181727|180880.4|180790.4|11941
1689346800000|2023-07-14 15:00:00|180918.5|180828.5|181019.7|180929.7|181207.4|181117.4|180760.9|180670.9|9803
1689350400000|2023-07-14 16:00:00|181019.4|180929.4|180973.2|180883.2|181245|181155|180853.9|180763.9|9913
1689354000000|2023-07-14 17:00:00|180973.1|180883.1|180841.7|180751.7|181017.8|180927.8|180823.6|180733.6|8132
1689357600000|2023-07-14 18:00:00|180841.1|180751.1|181029.2|180939.2|181057.8|180967.8|180823.9|180733.9|5891
1689361200000|2023-07-14 19:00:00|181026.2|180936.2|181021.3|180931.3|181184.2|181094.2|180951.8|180861.8|5416
1689364800000|2023-07-14 20:00:00|181041.4|180911.4|181181.2|180839.2|181212|180993|180936.4|180709.6|2266
1689537600000|2023-07-16 20:00:00|181129|180732|181129|180732|181129|180732|181129|180732|1
1689541200000|2023-07-16 21:00:00|181126.5|180734.5|181134.9|180792.9|181203|180861|181101.5|180734.5|31
1689544800000|2023-07-16 22:00:00|181134.7|180792.7|181268.3|180926.3|181292.1|180950.1|181134.7|180792.7|1486
1689548400000|2023-07-16 23:00:00|181268.5|180926.5|181244.2|181025.8|181335.9|181097.5|181184.5|180925.9|2282
1689552000000|2023-07-17 00:00:00|181245.5|181024.6|181146|181016|181267.7|181099.7|181134.9|180990.4|3646
1689555600000|2023-07-17 01:00:00|181147.7|181017.7|181238|181108|181253.4|181123.4|181006.1|180876.1|8585
1689559200000|2023-07-17 02:00:00|181252.7|181122.7|181109.8|180979.8|181297.8|181167.8|181087.6|180957.6|5076
1689562800000|2023-07-17 03:00:00|181110|180980|181388.9|181258.9|181429.2|181299.2|181095.4|180965.4|5708
1689566400000|2023-07-17 04:00:00|181388.6|181258.6|181378.8|181248.8|181460.5|181330.5|181317.9|181187.9|4831
1689570000000|2023-07-17 05:00:00|181377.8|181247.8|181260.1|181130.1|181435.1|181305.1|181212.8|181082.8|7863
1689573600000|2023-07-17 06:00:00|181245.1|181155.1|180779.4|180689.4|181559.8|181469.8|180737.7|180647.7|8509
1689577200000|2023-07-17 07:00:00|180778.2|180688.2|180293.7|180203.7|180813.2|180723.2|180027.6|179937.6|8989
1689580800000|2023-07-17 08:00:00|180293.8|180203.8|180421.5|180331.5|180831.1|180741.1|180247.2|180157.2|8730
1689584400000|2023-07-17 09:00:00|180425.2|180335.2|180435|180345|180722.2|180632.2|180340.1|180250.1|8470
1689588000000|2023-07-17 10:00:00|180436.4|180346.4|180398.1|180308.1|180443|180353|180054.9|179964.9|8232
1689591600000|2023-07-17 11:00:00|180398|180308|180368|180278|180478.2|180388.2|180263.8|180173.8|7701
1689595200000|2023-07-17 12:00:00|180369.8|180279.8|181031.6|180941.6|181047.7|180957.7|180314.2|180224.2|10223
1689598800000|2023-07-17 13:00:00|181033.7|180943.7|181316.5|181226.5|182089.1|181999.1|180921.2|180831.2|10141
1689602400000|2023-07-17 14:00:00|181309|181219|180874.2|180784.2|181478.5|181388.5|180874.1|180784.1|9315
1689606000000|2023-07-17 15:00:00|180872.6|180782.6|180482.1|180392.1|180964.1|180874.1|180444.8|180354.8|7990
1689609600000|2023-07-17 16:00:00|180481.7|180391.7|180322.2|180232.2|180510.6|180420.6|180256.3|180166.3|7883
1689613200000|2023-07-17 17:00:00|180322.5|180232.5|180306.1|180216.1|180461.4|180371.4|180221.5|180131.5|7277
1689616800000|2023-07-17 18:00:00|180306.2|180216.2|180438.6|180348.6|180460.6|180370.6|180133.5|180043.5|5448
1689620400000|2023-07-17 19:00:00|180449|180359|180429.7|180339.7|180503.4|180413.4|180313|180223|7089
1689624000000|2023-07-17 20:00:00|180421.1|180331.1|180546.9|180204.9|180597.1|180341.1|180351.2|180107.8|5373
1689627600000|2023-07-17 21:00:00|180545.3|180203.3|180687.4|180345.4|180688.8|180346.8|180541.3|180199.3|8
1689631200000|2023-07-17 22:00:00|180681.1|180339.1|180525.6|180183.6|180697.8|180355.8|180484.7|180142.7|1625
1689634800000|2023-07-17 23:00:00|180523.4|180181.4|180420.5|180290.5|180650.9|180366.8|180402.9|180104.9|2339
1689638400000|2023-07-18 00:00:00|180429|180299|180387.3|180257.3|180461.9|180331.9|180305.6|180175.6|4707
1689642000000|2023-07-18 01:00:00|180386.9|180256.9|180410.1|180280.1|180468.4|180338.4|180160|180030|7240
1689645600000|2023-07-18 02:00:00|180411.7|180281.7|180256.8|180126.8|180442.4|180312.4|180251.2|180121.2|6020
1689649200000|2023-07-18 03:00:00|180255.8|180125.8|180228.9|180098.9|180372.5|180242.5|180147.7|180017.7|5139
1689652800000|2023-07-18 04:00:00|180229.7|180099.7|180224.7|180094.7|180244.6|180125.7|180180|180050|2858
1689656400000|2023-07-18 05:00:00|180224.8|180094.8|179959.2|179869.2|180231.7|180101.7|179823.2|179733.2|6845
1689660000000|2023-07-18 06:00:00|179955.5|179865.5|179517.2|179427.2|180352.1|180262.1|179507.5|179417.5|9468
1689663600000|2023-07-18 07:00:00|179516.5|179426.5|179789|179699|179909.3|179819.3|179413.7|179323.7|10065
1689667200000|2023-07-18 08:00:00|179789.9|179699.9|179619.5|179529.5|179891.5|179801.5|179501.3|179411.3|9009
1689670800000|2023-07-18 09:00:00|179619.1|179529.1|179065.1|178975.1|179625.4|179535.4|179056.7|178966.7|8504
1689674400000|2023-07-18 10:00:00|179065.2|178975.2|179006.1|178916.1|179335.3|179245.3|178749.3|178659.3|8481
1689678000000|2023-07-18 11:00:00|179005.4|178915.4|179407.2|179317.2|179589.3|179499.3|178997.5|178907.5|8712
1689681600000|2023-07-18 12:00:00|179407.6|179317.6|179103.1|179013.1|179893.3|179803.3|178603.9|178473.9|10579
1689685200000|2023-07-18 13:00:00|179101.7|179011.7|178972.8|178882.8|179511|179421|178667.5|178566.9|10798
1689688800000|2023-07-18 14:00:00|178973.6|178883.6|178170.6|178080.6|178974.3|178884.3|178105.5|178015.5|10005
1689692400000|2023-07-18 15:00:00|178172.1|178082.1|178579|178489|178746.9|178656.9|178140.5|178050.5|7924
1689696000000|2023-07-18 16:00:00|178579.1|178489.1|178707.5|178617.5|178754.3|178664.3|178517.5|178427.5|7772
1689699600000|2023-07-18 17:00:00|178709|178619|178775.5|178685.5|178893.2|178803.2|178647.5|178557.5|7154
1689703200000|2023-07-18 18:00:00|178783.6|178693.6|178741|178651|178909.5|178819.5|178619.7|178529.7|8318
1689706800000|2023-07-18 19:00:00|178740.8|178650.8|178687.3|178597.3|178827.4|178737.4|178600.8|178510.8|6781
1689710400000|2023-07-18 20:00:00|178686.1|178596.1|178773.8|178431.8|178836.7|178737.9|178643.2|178369.9|4463
1689714000000|2023-07-18 21:00:00|178772.1|178430.1|178738.4|178396.4|178772.1|178430.1|178647.6|178305.6|937
1689717600000|2023-07-18 22:00:00|178704.8|178362.8|178727.9|178385.9|178776.8|178434.8|178677.3|178335.3|1772
1689721200000|2023-07-18 23:00:00|178728|178386|178754.2|178624.2|178794.7|178631.8|178617.3|178347.4|2344
1689724800000|2023-07-19 00:00:00|178751.8|178621.8|178732.2|178602.2|178778.4|178648.4|178686.9|178516|4673
1689728400000|2023-07-19 01:00:00|178729|178599|178730.2|178600.2|178817.1|178687.1|178692.4|178562.4|7141
1689732000000|2023-07-19 02:00:00|178730.4|178600.4|178939.1|178809.1|178990.7|178860.7|178729.8|178599.8|8137
1689735600000|2023-07-19 03:00:00|178939.2|178809.2|179063.8|178933.8|179131.8|179001.8|178884.9|178754.9|4413
1689739200000|2023-07-19 04:00:00|179063.3|178933.3|179061.6|178931.6|179106.3|178976.3|178980.2|178850.2|3855
1689742800000|2023-07-19 05:00:00|179060.3|178930.3|178716.9|178626.9|179181.2|179070.5|178671.3|178581.3|5636
1689746400000|2023-07-19 06:00:00|178699.4|178609.4|178784.1|178694.1|179384.4|179294.4|178460.6|178370.6|10350
1689750000000|2023-07-19 07:00:00|178777.6|178687.6|178826.4|178559.2|178831|178731.7|178232.8|178142.8|9579
1689753600000|2023-07-19 08:00:00|178826.6|178559.6|179236.3|179146.3|179287.9|179197.9|178241.3|178151.3|9261
1689757200000|2023-07-19 09:00:00|179236|179146|179432|179342|179589.8|179499.8|179111.2|179021.2|8981
1689760800000|2023-07-19 10:00:00|179432.1|179342.1|179337.8|179207.8|179787.4|179697.4|179211.8|179121.8|8442
1689764400000|2023-07-19 11:00:00|179329.6|179199.6|179310.2|179220.2|179490.9|179400.9|179055.1|178965.1|8947
1689768000000|2023-07-19 12:00:00|179310.3|179220.3|179370|179280|179421.6|179331.6|179125.5|179035.5|8958
1689771600000|2023-07-19 13:00:00|179369.9|179279.9|178970.7|178880.7|179396.1|179306.1|178662.8|178572.8|9475
1689775200000|2023-07-19 14:00:00|178970.6|178880.6|179455.6|179365.6|179903.4|179813.4|178964|178874|9940
1689778800000|2023-07-19 15:00:00|179456.9|179366.9|179347.4|179257.4|179587.5|179497.5|179076|178986|8886
1689782400000|2023-07-19 16:00:00|179345.7|179255.7|179095.8|179005.8|179541.5|179451.5|179069.3|178979.3|8237
1689786000000|2023-07-19 17:00:00|179093|179003|178935.3|178845.3|179113.2|179023.2|178789.9|178699.9|7541
1689789600000|2023-07-19 18:00:00|178935.4|178845.4|178717.8|178627.8|178991.7|178901.7|178677.5|178587.5|6483
1689793200000|2023-07-19 19:00:00|178720.1|178630.1|178881.7|178791.7|178978|178848|178659.5|178569.5|6340
1689796800000|2023-07-19 20:00:00|178880.5|178790.5|178867.2|178525.2|178991.5|178838.6|178675.6|178482.9|3876
1689800400000|2023-07-19 21:00:00|178986.4|178644.4|179160.9|178818.9|179179.5|178837.5|178986.4|178644.4|26
1689804000000|2023-07-19 22:00:00|179169.3|178827.3|179033|178691|179279.9|178937.9|178926.4|178584.4|5934
1689807600000|2023-07-19 23:00:00|179033.5|178691.5|178818.4|178549.1|179129.5|178823.6|178743.4|178506.6|3249
1689811200000|2023-07-20 00:00:00|178812|178536|178703.5|178573.5|178814.3|178597.1|178666.1|178516.7|3711
1689814800000|2023-07-20 01:00:00|178703.2|178573.2|178203.7|178073.7|178710.8|178580.8|178124.4|177994.4|6671
1689818400000|2023-07-20 02:00:00|178203.6|178073.6|178470|178340|178512.4|178382.4|178202.1|178072.1|6345
1689822000000|2023-07-20 03:00:00|178470.2|178340.2|178375.9|178245.9|178546.2|178416.2|178366.5|178236.5|3496
1689825600000|2023-07-20 04:00:00|178376.2|178246.2|178464.7|178334.7|178501.3|178371.3|178292.4|178162.4|2939
1689829200000|2023-07-20 05:00:00|178462.9|178332.9|178587.5|178457.5|178730.5|178600.5|178393|178270.2|6384
1689832800000|2023-07-20 06:00:00|178590|178460|178666.9|178576.9|179014.6|178924.6|178549.3|178459.3|8870
1689836400000|2023-07-20 07:00:00|178666.4|178576.4|178359.7|178269.7|178709.8|178619.8|178088|177998|10051
1689840000000|2023-07-20 08:00:00|178360.2|178270.2|177794.1|177704.1|178461.5|178371.5|177607.3|177517.3|9135
1689843600000|2023-07-20 09:00:00|177794|177704|177728.4|177638.4|177941|177851|177566.2|177476.2|8495
1689847200000|2023-07-20 10:00:00|177717.1|177627.1|177658.2|177568.2|177837.5|177747.5|177411.9|177321.9|7866
1689850800000|2023-07-20 11:00:00|177656.7|177566.7|178218.7|178128.7|178225.5|178135.5|177433.4|177343.4|8736
1689854400000|2023-07-20 12:00:00|178218.8|178128.8|178315|177973|178657|178567|178169.6|177827.6|9629
1689858000000|2023-07-20 13:00:00|178298.6|178000.6|179050.3|178960.3|179866.4|179776.4|178283|177995.5|10378
1689861600000|2023-07-20 14:00:00|179013.9|178923.9|179390|179300|179911.9|179821.9|178833.7|178743.7|10075
1689865200000|2023-07-20 15:00:00|179390.8|179300.8|179753.7|179663.7|179781.7|179691.7|179232|179142|8627
1689868800000|2023-07-20 16:00:00|179750.2|179660.2|179482.6|179392.6|179792.8|179702.8|179477.8|179387.8|8958
1689872400000|2023-07-20 17:00:00|179483.1|179393.1|179492|179402|179509.8|179419.8|179243.7|179153.7|7874
1689876000000|2023-07-20 18:00:00|179492.2|179402.2|179583.9|179493.9|179696.9|179606.9|179346.7|179256.7|7219
1689879600000|2023-07-20 19:00:00|179585.2|179495.2|179514.6|179424.6|179661.7|179571.7|179512|179422|6087
1689883200000|2023-07-20 20:00:00|179526|179396|179342.9|179000.9|179558.6|179396.6|179313.6|178971.6|3778
1689886800000|2023-07-20 21:00:00|179370.7|179028.7|179603.8|179261.8|179603.8|179261.8|179361.5|179019.5|58
1689890400000|2023-07-20 22:00:00|179518.6|179176.6|179496.4|179154.4|179617|179275|179403.4|179061.4|4505
1689894000000|2023-07-20 23:00:00|179495.2|179153.2|179359|179229|179640.4|179298.4|179304.8|179089.5|2157
1689897600000|2023-07-21 00:00:00|179358.7|179228.7|179342.2|179212.2|179453.8|179323.8|179321.5|179191.5|4199
1689901200000|2023-07-21 01:00:00|179341.7|179211.7|179305.9|179175.9|179607.5|179477.5|179262.3|179132.3|6600
1689904800000|2023-07-21 02:00:00|179306|179176|179079|178989|179317.9|179187.9|179067.4|178977.4|4706
1689908400000|2023-07-21 03:00:00|179079.1|178989.1|179184.9|179054.9|179189.9|179065.4|179068.1|178978.1|4519
1689912000000|2023-07-21 04:00:00|179194.6|179064.6|179272.9|179142.9|179308|179178|179143.1|179013.1|4582
1689915600000|2023-07-21 05:00:00|179272.3|179142.3|179277.5|179187.5|179392.1|179302.1|179260.7|179138.4|5208
1689919200000|2023-07-21 06:00:00|179282.7|179192.7|178725.1|178635.1|179282.7|179192.7|178701.7|178611.7|8907
1689922800000|2023-07-21 07:00:00|178721.1|178631.1|179422.6|179332.6|179651.7|179561.7|178630|178540|9109
1689926400000|2023-07-21 08:00:00|179419.6|179329.6|180313.9|180223.9|180367.5|180277.5|179374.3|179284.3|9470
1689930000000|2023-07-21 09:00:00|180314.2|180224.2|180438.9|180348.9|180728.2|180638.2|180005.5|179915.5|9481
1689933600000|2023-07-21 10:00:00|180438.3|180348.3|180109.6|180019.6|180662.4|180572.4|180046.3|179956.3|8832
1689937200000|2023-07-21 11:00:00|180109.7|180019.7|180352.4|180262.4|180356.5|180266.5|179781.6|179691.6|8936
1689940800000|2023-07-21 12:00:00|180347.2|180257.2|179535.4|179445.4|180412.4|180322.4|179390.6|179300.6|9785
1689944400000|2023-07-21 13:00:00|179538|179448|179271.5|179181.5|179573.5|179483.5|178692.6|178602.6|9971
1689948000000|2023-07-21 14:00:00|179271.2|179181.2|179655.4|179565.4|179763.2|179665.9|179267.3|179177.3|8167
1689951600000|2023-07-21 15:00:00|179654.7|179564.7|179583.9|179493.9|179689.1|179599.1|179430.8|179340.8|5701
1689955200000|2023-07-21 16:00:00|179583.4|179493.4|179553.2|179463.2|179687.5|179597.5|179476.7|179386.7|7893
1689958800000|2023-07-21 17:00:00|179553.5|179463.5|179721.1|179631.1|179768.6|179678.6|179544.1|179454.1|5479
1689962400000|2023-07-21 18:00:00|179721|179631|179833.5|179743.5|179879|179789|179586.7|179496.7|8442
1689966000000|2023-07-21 19:00:00|179833.1|179743.1|179781.6|179691.6|179918.4|179828.4|179722.2|179632.2|6797
1689969600000|2023-07-21 20:00:00|179781.4|179691.4|179953.6|179611.6|179989.4|179736.2|179773.7|179595|1880
1690142400000|2023-07-23 20:00:00|180147.6|179750.6|179865|179468|180147.6|179750.6|179864.9|179467.9|12
1690146000000|2023-07-23 21:00:00|179781.5|179384.5|179831.6|179439.6|179871.7|179479.7|179743|179351|1283
1690149600000|2023-07-23 22:00:00|179829.3|179437.3|179840.6|179448.6|179889|179497|179747.3|179355.3|1963
1690153200000|2023-07-23 23:00:00|179839.3|179447.3|179905.3|179641.8|180136|179744|179821.6|179431.2|2448
1690156800000|2023-07-24 00:00:00|179905.2|179641.6|179854.2|179724.2|179951.6|179771.6|179740.1|179560.1|5892
1690160400000|2023-07-24 01:00:00|179854.7|179724.7|180029.2|179899.2|180205.3|180049.9|179816.1|179686.1|7639
1690164000000|2023-07-24 02:00:00|180029.4|179899.4|179862.7|179732.7|180044.3|179914.3|179651.1|179521.1|6022
1690167600000|2023-07-24 03:00:00|179863.3|179733.3|179892.7|179762.7|179928.1|179798.1|179833.8|179703.8|4048
1690171200000|2023-07-24 04:00:00|179893.2|179763.2|179976.8|179846.8|179997.3|179867.3|179880.6|179750.6|2799
1690174800000|2023-07-24 05:00:00|179974.6|179844.6|179813.7|179723.7|180016.4|179913.6|179812.4|179722.4|3808
1690178400000|2023-07-24 06:00:00|179812.9|179722.9|179942.4|179852.4|180026.6|179936.6|179667.5|179577.5|9072
1690182000000|2023-07-24 07:00:00|179943|179853|180035|179945|180528.2|180438.2|179730.7|179640.7|10259
1690185600000|2023-07-24 08:00:00|180033.4|179943.4|180338.1|180248.1|180526.2|180436.2|179976.7|179886.7|9644
1690189200000|2023-07-24 09:00:00|180338|180248|179814.4|179724.4|180373.4|180283.4|179723.4|179633.4|9811
1690192800000|2023-07-24 10:00:00|179815.7|179725.7|179272.8|179182.8|179835.9|179745.9|179251.1|179161.1|9198
1690196400000|2023-07-24 11:00:00|179272.7|179182.7|178594.2|178504.2|179398.2|179308.2|178553|178463|9390
1690200000000|2023-07-24 12:00:00|178586.5|178496.5|178297.8|178207.8|178628.7|178538.7|178065.5|177975.5|9840
1690203600000|2023-07-24 13:00:00|178298.7|178208.7|178139.5|178049.5|178816|178726|178129.6|178039.6|10431
1690207200000|2023-07-24 14:00:00|178138.5|178048.5|177727.7|177637.7|178535.8|178445.8|177665.8|177575.8|10590
1690210800000|2023-07-24 15:00:00|177728.8|177638.8|177449.4|177359.4|177764.1|177674.1|177289|177199|7877
1690214400000|2023-07-24 16:00:00|177448|177358|177415.9|177325.9|177661.3|177571.3|177364.1|177274.1|8138
1690218000000|2023-07-24 17:00:00|177415.8|177325.8|177431.4|177341.4|177515.7|177425.7|177290.7|177200.7|8808
1690221600000|2023-07-24 18:00:00|177430.5|177340.5|177356.1|177266.1|177624.6|177534.6|177348.9|177258.9|8896
1690225200000|2023-07-24 19:00:00|177359.7|177269.7|177451.4|177361.4|177477.1|177387.1|177289.3|177199.3|5224
1690228800000|2023-07-24 20:00:00|177451.6|177361.6|177643.3|177301.3|177650.7|177425.8|177420.5|177163.5|2531
1690232400000|2023-07-24 21:00:00|177642.8|177300.8|177642.9|177300.9|177897.9|177555.9|177608.6|177266.6|770
1690236000000|2023-07-24 22:00:00|177641.5|177299.5|177553.3|177211.3|177659.1|177317.1|177528.3|177186.3|1561
1690239600000|2023-07-24 23:00:00|177553.2|177211.2|177500.4|177287.6|177580.8|177363|177438.7|177195.2|1534
1690243200000|2023-07-25 00:00:00|177509.5|177289.4|177586.7|177456.7|177601.6|177471.6|177387.8|177257.8|3545
1690246800000|2023-07-25 01:00:00|177586.6|177456.6|177264.5|177134.5|177592.2|177462.2|177111|176981|5631
1690250400000|2023-07-25 02:00:00|177264.3|177134.3|177012.8|176882.8|177306.2|177176.2|176993.2|176863.2|4816
1690254000000|2023-07-25 03:00:00|177013.2|176883.2|176716.1|176586.1|177050.3|176920.3|176648|176518|3910
1690257600000|2023-07-25 04:00:00|176715.8|176585.8|176777|176647|176791.5|176661.5|176604|176474|3955
1690261200000|2023-07-25 05:00:00|176777.1|176647.1|176928.1|176798.1|176940|176810|176518.5|176398.4|4981
1690264800000|2023-07-25 06:00:00|176926.3|176796.3|177036.2|176946.2|177135.6|177045.6|176607.8|176517.8|8723
1690268400000|2023-07-25 07:00:00|177038.2|176948.2|176729.9|176639.9|177264.7|177174.7|176618.1|176528.1|8892
1690272000000|2023-07-25 08:00:00|176727.7|176637.7|177017.4|176927.4|177100.5|177010.5|176709|176619|9385
1690275600000|2023-07-25 09:00:00|177020.5|176930.5|176965.1|176875.1|177231|177141|176870.2|176780.2|7312
1690279200000|2023-07-25 10:00:00|176965|176875|176441|176351|176985.6|176895.6|176387.6|176297.6|6974
1690282800000|2023-07-25 11:00:00|176440.1|176350.1|176035.2|175945.2|176760.9|176670.9|175973.3|175883.3|8121
1690286400000|2023-07-25 12:00:00|176034.9|175944.9|175368.8|175278.8|176187|176097|175266|175176|8830
1690290000000|2023-07-25 13:00:00|175369.7|175279.7|176325.2|176119|176350.4|176260.4|175330.9|175233.7|9330
1690293600000|2023-07-25 14:00:00|176342.6|176121|175913.1|175823.1|176393.5|176297.1|175623.8|175533.8|8962
1690297200000|2023-07-25 15:00:00|175914.1|175824.1|176134.8|176044.8|176305.5|176215.5|175680.7|175590.7|7485
1690300800000|2023-07-25 16:00:00|176136.9|176046.9|175995|175865|176150.3|176060.3|175613.1|175503.5|7660
1690304400000|2023-07-25 17:00:00|175995.8|175865.8|175928.6|175838.6|176116.1|175986.1|175818.2|175728.2|5746
1690308000000|2023-07-25 18:00:00|175928.4|175838.4|175922.3|175792.3|176022.3|175932.3|175796.8|175685.8|4201
1690311600000|2023-07-25 19:00:00|175922.9|175792.9|175625.1|175495.1|175965.8|175841.3|175556.5|175426.5|5976
1690315200000|2023-07-25 20:00:00|175624.4|175494.4|175645.6|175303.6|175663.7|175533.7|175537.4|175292.5|2781
1690318800000|2023-07-25 21:00:00|175643.5|175301.5|175855.4|175513.4|175961.4|175619.4|175625.1|175300.3|985
1690322400000|2023-07-25 22:00:00|175870.1|175528.1|175873.8|175531.8|175910.9|175568.9|175844.7|175502.7|1838
1690326000000|2023-07-25 23:00:00|175873.9|175531.9|175613.7|175483.7|175881.3|175539.3|175581.6|175375.7|3112
1690329600000|2023-07-26 00:00:00|175610|175480|175833.9|175703.9|175881.2|175751.2|175574.8|175444.8|3400
1690333200000|2023-07-26 01:00:00|175832.6|175702.6|176119.8|175989.8|176262|176132|175828.2|175698.2|5796
1690336800000|2023-07-26 02:00:00|176120.4|175990.4|175922.7|175792.7|176139.6|176009.6|175922.6|175792.6|3738
1690340400000|2023-07-26 03:00:00|175922.5|175792.5|175890.9|175760.9|175928|175798|175789.1|175659.1|2361
1690344000000|2023-07-26 04:00:00|175892|175762|175863.6|175733.6|175978.4|175848.4|175858.3|175728.3|2141
1690347600000|2023-07-26 05:00:00|175862.2|175732.2|175787.6|175657.6|175875.1|175745.1|175645.7|175515.7|5254
1690351200000|2023-07-26 06:00:00|175800.8|175670.8|176044.6|175954.6|176113.2|176023.2|175433.5|175328.2|8905
1690354800000|2023-07-26 07:00:00|176057.7|175967.7|176364.4|176274.4|176384.3|176292.5|175792.8|175702.8|9491
1690358400000|2023-07-26 08:00:00|176363.1|176273.1|176603.2|176513.2|176665|176575|176210.6|176120.6|7560
1690362000000|2023-07-26 09:00:00|176602.4|176512.4|176966.5|176876.5|177292.1|177202.1|176490|176400|7177
1690365600000|2023-07-26 10:00:00|176967.9|176877.9|176893|176803|177088.5|176958.5|176771.1|176681.1|7516
1690369200000|2023-07-26 11:00:00|176890.1|176800.1|177181.8|177091.8|177236|177146|176797.2|176707.2|8063
1690372800000|2023-07-26 12:00:00|177180.6|177090.6|177034.7|176944.7|177281.6|177191.6|176812|176722|8560
1690376400000|2023-07-26 13:00:00|177036.8|176946.8|177001.6|176871.6|177128.7|177038.7|176771.8|176681.8|9846
1690380000000|2023-07-26 14:00:00|176995.9|176865.9|176764.7|176674.7|177084.5|176954.5|176749.8|176659.8|9868
1690383600000|2023-07-26 15:00:00|176803.1|176713.1|176602|176512|176951|176861|176498.8|176408.8|8726
1690387200000|2023-07-26 16:00:00|176602.7|176512.7|176661.9|176571.9|176716.5|176626.5|176371.4|176281.4|8496
1690390800000|2023-07-26 17:00:00|176661.3|176571.3|176893.8|176551.8|176987.8|176870.3|176659.9|176551.8|7820
1690394400000|2023-07-26 18:00:00|176894.1|176552.1|175951.5|175821.5|176951.8|176781.3|175930.3|175800.3|12396
1690398000000|2023-07-26 19:00:00|175954.4|175824.4|176035.8|175945.8|176501.2|176371.2|175914.1|175817|11293
1690401600000|2023-07-26 20:00:00|176036.8|175946.8|176297.6|175955.6|176350.1|176149.9|176031.4|175852.5|5180
1690405200000|2023-07-26 21:00:00|176303.6|175961.6|176306|175964|176334|175992|176253.7|175911.7|505
1690408800000|2023-07-26 22:00:00|176289.2|175947.2|176338.6|175996.6|176390.8|176048.8|176253.2|175911.2|1966
1690412400000|2023-07-26 23:00:00|176337|175995|176333.8|176127.1|176408.1|176225.8|176143.2|175911.6|1788
1690416000000|2023-07-27 00:00:00|176333.6|176127|176194.3|176064.3|176434.4|176280.9|176161|176031|4210
1690419600000|2023-07-27 01:00:00|176188.1|176058.1|176091.3|175961.3|176241.7|176111.7|176042|175912|5448
1690423200000|2023-07-27 02:00:00|176091.4|175961.4|175900.8|175770.8|176093.7|175963.7|175706.6|175576.6|4691
1690426800000|2023-07-27 03:00:00|175904.8|175774.8|175890.5|175760.5|175926.9|175796.9|175798.3|175668.3|2309
1690430400000|2023-07-27 04:00:00|175887.7|175757.7|175819|175689|175932.1|175802.1|175810|175680|2206
1690434000000|2023-07-27 05:00:00|175822|175692|176220.9|176090.9|176233.2|176103.2|175792.1|175662.1|4295
1690437600000|2023-07-27 06:00:00|176221.2|176091.2|176360|176230|176627.1|176525.9|176098.7|175968.7|8974
1690441200000|2023-07-27 07:00:00|176362.6|176232.6|175274|175184|176362.6|176232.6|175204.9|175114.9|9821
1690444800000|2023-07-27 08:00:00|175273.1|175183.1|174512.5|174422.5|175302|175212|174240|174150|9280
1690448400000|2023-07-27 09:00:00|174512.4|174422.4|174556.5|174426.5|175031.3|174941.3|174272.7|174182.7|8021
1690452000000|2023-07-27 10:00:00|174567.8|174477.8|175014|174924|175089.2|174999.2|174561.3|174471.3|7261
1690455600000|2023-07-27 11:00:00|175018.6|174928.6|175123.9|175033.9|175160.1|175070.1|174760.6|174670.6|8260
1690459200000|2023-07-27 12:00:00|175121|175031|175561.8|175471.8|175727.8|175609.3|175121|175031|11423
1690462800000|2023-07-27 13:00:00|175563.2|175473.2|176513.9|176423.9|176902.4|176812.4|175492.7|175402.7|11756
1690466400000|2023-07-27 14:00:00|176516.1|176426.1|177181.8|177091.8|177506.2|177416.2|176515.2|176425.2|10600
1690470000000|2023-07-27 15:00:00|177170.3|177080.3|176335.4|176245.4|177231.2|177121.4|176324.6|176234.6|9447
1690473600000|2023-07-27 16:00:00|176360.1|176230.1|177033.6|176943.6|177100|177010|176279.1|176173|9150
1690477200000|2023-07-27 17:00:00|177031.8|176941.8|177456.1|177366.1|177480|177390|176723.2|176593.2|10222
1690480800000|2023-07-27 18:00:00|177457|177367|178230.2|178140.2|178275.4|178185.4|177454.9|177364.9|8630
1690484400000|2023-07-27 19:00:00|178232.7|178142.7|178727.3|178597.3|178928.3|178798.3|178228.3|178138.3|6193
1690488000000|2023-07-27 20:00:00|178726.4|178596.4|178642.3|178300.3|178793.2|178663.2|178488.9|178146.9|4242
1690491600000|2023-07-27 21:00:00|178612.1|178270.1|178572.6|178230.6|178662.2|178320.2|178548|178206|877
1690495200000|2023-07-27 22:00:00|178572.5|178230.5|178602.9|178260.9|178757.2|178415.2|178524.2|178182.2|2849
1690498800000|2023-07-27 23:00:00|178608.6|178266.6|178302.6|178172.6|178908.8|178595.8|178275.9|178080.4|7682
1690502400000|2023-07-28 00:00:00|178323.7|178109.1|178513.4|178383.4|178560.2|178430.2|178285.5|178107.6|6588
1690506000000|2023-07-28 01:00:00|178513.5|178383.5|178526|178396|178668.2|178538.2|178402.9|178272.9|7040
1690509600000|2023-07-28 02:00:00|178527.5|178397.5|178382.5|178138.7|178655.3|178525.3|178360|178118.5|6307
1690513200000|2023-07-28 03:00:00|178370.1|178153.3|178338.4|178167.8|178570.4|178234|177972.9|177648.8|9021
1690516800000|2023-07-28 04:00:00|178352.2|178154.4|178840.3|178657.9|178976.9|178806.1|178349.6|178154.4|9462
1690520400000|2023-07-28 05:00:00|178859.9|178654.6|178136.2|177915.8|178867.8|178670.9|178007.6|177834.9|9772
1690524000000|2023-07-28 06:00:00|178105.6|177946.3|178694.3|178564.3|178727|178596.7|177768.4|177609.1|9769
1690527600000|2023-07-28 07:00:00|178674.3|178544.3|179044.2|178893|179891|179761|178569.6|178439.6|10961
1690531200000|2023-07-28 08:00:00|179036.2|178875.5|178449.7|178319.7|179517.4|179387.4|178022.4|177892.4|9367
1690534800000|2023-07-28 09:00:00|178455.3|178325.3|177499.5|177369.5|178524.3|178394.3|177310|177180|9398
1690538400000|2023-07-28 10:00:00|177500.2|177370.2|177059.1|176929.1|177544.4|177414.4|176745.1|176615.1|8937
1690542000000|2023-07-28 11:00:00|177059.9|176929.9|176620.4|176490.4|177104.7|176974.7|176428.5|176298.5|8130
1690545600000|2023-07-28 12:00:00|176620.6|176490.6|176591.2|176461.2|176659.5|176529.5|175854.4|175666.2|10539
1690549200000|2023-07-28 13:00:00|176588.7|176458.7|176331.3|175989.3|177201.2|177071.2|176331.3|175989.3|10596
1690552800000|2023-07-28 14:00:00|176689.5|176347.5|176357.4|176227.4|176769.4|176639.4|176239.2|176109.2|10167
1690556400000|2023-07-28 15:00:00|176357.5|176227.5|176028.8|175898.8|176500.5|176370.5|176012.8|175882.8|8019
1690560000000|2023-07-28 16:00:00|176036.4|175906.4|175924.8|175794.8|176036.4|175906.4|175778.7|175648.7|7950
1690563600000|2023-07-28 17:00:00|175929.4|175799.4|176036.5|175906.5|176363.2|176233.2|175900.6|175770.6|8093
1690567200000|2023-07-28 18:00:00|176032|175902|176088.8|175958.8|176122|175992|175819.2|175689.2|10050
1690570800000|2023-07-28 19:00:00|176088|175958|176153.4|175988.3|176224.7|176094.7|176038.4|175908.4|9271
1690574400000|2023-07-28 20:00:00|176160.5|175979.9|176326.6|175984.6|176525.9|176183.9|176012|175873.8|4238
1690747200000|2023-07-30 20:00:00|176305.2|175913.2|176598.5|176201.5|176598.5|176201.5|176305.2|175913.2|2
1690750800000|2023-07-30 21:00:00|176573.5|176226.5|176655.6|176313.6|176707.8|176365.8|176573.5|176226.5|145
1690754400000|2023-07-30 22:00:00|176663.4|176321.4|176639.8|176297.8|176680.6|176338.6|176587.4|176245.4|304
1690758000000|2023-07-30 23:00:00|176641.6|176299.6|176435.3|176229.8|176839|176497|176285.6|176113.5|3296
1690761600000|2023-07-31 00:00:00|176434.8|176231|176064.4|175934.4|176434.8|176276.5|176002.5|175872.5|5702
1690765200000|2023-07-31 01:00:00|176068.1|175938.1|176186.2|176056.2|176193|176063|175948.1|175818.1|6102
1690768800000|2023-07-31 02:00:00|176186.3|176056.3|176136.5|176006.5|176268.9|176138.9|176085.7|175955.7|5588
1690772400000|2023-07-31 03:00:00|176137|176007|176645.8|176515.8|176710.4|176580.4|176133.7|176003.7|4982
1690776000000|2023-07-31 04:00:00|176645.9|176515.9|176575.6|176445.6|176690.8|176560.8|176556.5|176426.5|3967
1690779600000|2023-07-31 05:00:00|176575.3|176445.3|176227.1|176097.1|176719.4|176589.4|176226.8|176096.8|7149
1690783200000|2023-07-31 06:00:00|176218.6|176088.6|176513.7|176423.7|176589.4|176499.4|175781.7|175651.7|9294
1690786800000|2023-07-31 07:00:00|176503.6|176413.6|176588.5|176498.5|176861.9|176771.9|176134.9|176044.9|9128
1690790400000|2023-07-31 08:00:00|176583.2|176493.2|176813.8|176723.8|177216.2|177126.2|176518.3|176415.4|7788
1690794000000|2023-07-31 09:00:00|176814|176724|177070.9|176980.9|177108|177018|176581|176491|6820
1690797600000|2023-07-31 10:00:00|177066|176976|177129.5|177039.5|177433.8|177343.8|177061.8|176960.4|7283
1690801200000|2023-07-31 11:00:00|177129.8|177039.8|177626.3|177496.3|177818.2|177704.5|177056.2|176966.2|8001
1690804800000|2023-07-31 12:00:00|177633.9|177503.9|177432.2|177342.2|177984.8|177854.8|177329.9|177239.9|8555
1690808400000|2023-07-31 13:00:00|177428|177338|177672.3|177582.3|177981.4|177891.4|177263|177133|9249
1690812000000|2023-07-31 14:00:00|177671.2|177581.2|177839.9|177749.9|177988.6|177858.6|177419.8|177306|9595
1690815600000|2023-07-31 15:00:00|177843.1|177753.1|178150.8|178060.8|178279.1|178189.1|177832.2|177742.2|7306
1690819200000|2023-07-31 16:00:00|178147|178057|178284.7|178194.7|178321.9|178231.9|178111.3|178021.3|7710
1690822800000|2023-07-31 17:00:00|178284.2|178194.2|178507.2|178377.2|178536.1|178446.1|178261.5|178171.5|6449
1690826400000|2023-07-31 18:00:00|178505.9|178375.9|178542.4|178452.4|178565.8|178475.8|178414.1|178293.5|7707
1690830000000|2023-07-31 19:00:00|178542.7|178452.7|178841.1|178751.1|178897.8|178790.2|178510.4|178420.4|6698
1690833600000|2023-07-31 20:00:00|178837.5|178747.5|178720.5|178378.5|178975.4|178857.2|178717.7|178375.7|2678
1690837200000|2023-07-31 21:00:00|178611.6|178269.6|178650.2|178308.2|179002.6|178660.6|178530.1|178188.1|679
1690840800000|2023-07-31 22:00:00|178615.7|178273.7|178904.8|178562.8|178965.1|178623.1|178518.2|178176.2|1463
1690844400000|2023-07-31 23:00:00|178900.6|178558.6|178795.2|178665.2|179048.5|178716.9|178718.8|178552.2|2081
1690848000000|2023-08-01 00:00:00|178780.6|178650.6|178856.2|178726.2|178865.9|178735.9|178665.9|178535.9|6768
1690851600000|2023-08-01 01:00:00|178864.3|178734.3|179067.3|178937.3|179108.9|178978.9|178833.4|178703.4|7514
1690855200000|2023-08-01 02:00:00|179069.8|178939.8|179378|179248|179398.5|179268.5|179054.7|178924.7|7572
1690858800000|2023-08-01 03:00:00|179377.9|179247.9|179281.8|179151.8|179388.7|179258.7|179271.9|179141.9|4483
1690862400000|2023-08-01 04:00:00|179281.7|179151.7|179281.6|179151.6|179451|179321|179155.1|179025.1|6217
1690866000000|2023-08-01 05:00:00|179280|179150|179134.9|179004.9|179396|179266|179129.5|178999.5|7446
1690869600000|2023-08-01 06:00:00|179140.5|179010.5|179106.1|179016.1|179180.4|179090.4|178768.8|178678.8|7077
1690873200000|2023-08-01 07:00:00|179120.8|179030.8|179337|179247|179800.8|179710.8|179113.3|179014.8|8878
1690876800000|2023-08-01 08:00:00|179334.6|179244.6|180320.1|180230.1|180961.1|180871.1|179309.1|179193.4|8280
1690880400000|2023-08-01 09:00:00|180324.7|180234.7|180315.1|180225.1|180674.2|180584.2|180284.2|180194.2|8252
1690884000000|2023-08-01 10:00:00|180314.1|180224.1|180191|180101|180661.7|180571.7|180182.9|180092.9|7150
1690887600000|2023-08-01 11:00:00|180191.2|180101.2|181071.1|180981.1|181105.7|181015.7|179997.8|179907.8|8166
1690891200000|2023-08-01 12:00:00|181071.3|180981.3|181342.7|181252.7|181777.9|181647.9|181067.8|180977.8|9011
1690894800000|2023-08-01 13:00:00|181315.6|181185.6|181522.6|181180.6|181802.3|181712.3|181235|181114.5|9236
1690898400000|2023-08-01 14:00:00|181581.7|181239.7|182067.1|181977.1|182265.5|182135.5|180976.7|180846.7|10055
1690902000000|2023-08-01 15:00:00|182063.7|181973.7|182429.7|182339.7|182860.2|182730.2|182058.7|181966.2|7758
1690905600000|2023-08-01 16:00:00|182449.4|182319.4|183404.5|183274.5|183417.7|183298.5|182449.4|182319.4|8052
1690909200000|2023-08-01 17:00:00|183405.3|183275.3|183010.5|182880.5|183421.4|183331.4|182982.6|182852.6|7750
1690912800000|2023-08-01 18:00:00|183010|182880|182928.1|182798.1|183334.5|183204.5|182898.1|182768.1|8690
1690916400000|2023-08-01 19:00:00|182925.7|182795.7|183047.7|182917.7|183062.9|182932.9|182781.7|182651.7|7499
1690920000000|2023-08-01 20:00:00|183046.8|182916.8|183192.3|182850.3|183202.4|182981.9|182931.9|182795.4|6137
1690923600000|2023-08-01 21:00:00|183193.5|182851.5|183242.5|182900.5|183256.9|182914.9|183079.2|182737.2|1697
1690927200000|2023-08-01 22:00:00|183237.4|182895.4|183004.5|182662.5|183460.3|183118.3|182888.6|182569|5031
1690930800000|2023-08-01 23:00:00|183008|182666|182817.6|182687.6|183249.9|182907.9|182777.3|182605|5165
1690934400000|2023-08-02 00:00:00|182811.4|182681.4|182829.6|182699.6|182957.5|182827.5|182750.1|182620.1|8238
1690938000000|2023-08-02 01:00:00|182823.7|182693.7|182801.1|182671.1|182858.1|182728.1|182641.6|182511.6|7334
1690941600000|2023-08-02 02:00:00|182801.9|182671.9|183204.4|183074.4|183260.7|183130.7|182798.5|182668.5|8122
1690945200000|2023-08-02 03:00:00|183205|183075|183463.5|183333.5|183598.3|183468.3|183186.4|183056.4|5842
1690948800000|2023-08-02 04:00:00|183466.9|183336.9|183844.9|183714.9|183905.2|183775.2|183458.7|183328.7|5853
1690952400000|2023-08-02 05:00:00|183847.2|183717.2|183354.4|183224.4|183847.2|183717.2|183238.2|183108.2|9480
1690956000000|2023-08-02 06:00:00|183353.9|183223.9|183449.1|183359.1|183828.4|183698.4|183182|183052|8373
1690959600000|2023-08-02 07:00:00|183450.7|183360.7|183941.7|183851.7|184362.4|184232.4|183412.5|183322.5|9309
1690963200000|2023-08-02 08:00:00|183942|183852|183788|183698|184198|184108|183740.1|183635.7|9601
1690966800000|2023-08-02 09:00:00|183791.8|183701.8|183692.2|183602.2|184144.2|184033.9|183542.2|183452.2|8676
1690970400000|2023-08-02 10:00:00|183690|183600|183669.6|183539.6|184234.1|184106.6|183591.7|183501.7|8679
1690974000000|2023-08-02 11:00:00|183673.8|183543.8|183753.1|183623.1|183871.4|183781.4|183445.2|183343.3|8893
1690977600000|2023-08-02 12:00:00|183756.9|183626.9|184613.3|184523.3|184675.3|184585.3|183471.4|183365.4|10729
1690981200000|2023-08-02 13:00:00|184614.8|184524.8|184763.4|184673.4|184934.2|184804.2|184403.5|184313.5|10699
1690984800000|2023-08-02 14:00:00|184763.3|184673.3|185318.1|185228.1|185915.7|185825.7|184759.7|184669.7|10890
1690988400000|2023-08-02 15:00:00|185319.3|185229.3|185578.1|185488.1|185715|185606.4|185038|184933.9|9321
1690992000000|2023-08-02 16:00:00|185577.1|185487.1|185016.4|184886.4|185588.8|185487.1|184940.5|184821.2|9482
1690995600000|2023-08-02 17:00:00|185016.9|184886.9|184808.4|184678.4|185019.3|184889.3|184592.3|184462.3|9071
1690999200000|2023-08-02 18:00:00|184805.3|184675.3|184713|184583|184847.4|184717.4|184615.9|184500|8826
1691002800000|2023-08-02 19:00:00|184711.4|184581.4|184582.4|184452.4|184763|184633|184581.5|184451.5|8071
1691006400000|2023-08-02 20:00:00|184582.2|184452.2|184807.4|184465.4|184862|184665.3|184579.7|184437.5|7898
1691010000000|2023-08-02 21:00:00|184964.9|184622.9|184818.9|184476.9|185185.8|184843.8|184802.2|184460.2|1218
1691013600000|2023-08-02 22:00:00|184814.2|184472.2|184743.5|184401.5|184852.7|184510.7|184681.9|184339.9|1341
1691017200000|2023-08-02 23:00:00|184743.8|184401.8|184801.6|184565.6|184817.7|184568.7|184657.5|184335.6|2020
1691020800000|2023-08-03 00:00:00|184799.1|184567.8|184810.4|184680.4|184865.1|184702.3|184694.3|184527.3|5130
1691024400000|2023-08-03 01:00:00|184810|184680|184528.1|184398.1|184829.6|184699.6|184174.1|184008.6|7429
1691028000000|2023-08-03 02:00:00|184528.4|184398.4|184813.3|184683.3|184839.9|184709.9|184494.6|184364.6|6673
1691031600000|2023-08-03 03:00:00|184812.9|184682.9|184685.1|184555.1|184838.7|184708.7|184679|184549|4432
1691035200000|2023-08-03 04:00:00|184684.9|184554.9|185027.9|184897.9|185034.5|184904.5|184683.4|184553.4|5163
1691038800000|2023-08-03 05:00:00|185027.3|184897.3|184712.3|184582.3|185048.3|184918.3|184687.3|184557.3|8035
1691042400000|2023-08-03 06:00:00|184715.2|184585.2|185372.1|185282.1|185432.1|185342.1|184707.1|184577.1|8613
1691046000000|2023-08-03 07:00:00|185373.6|185283.6|186082.1|185992.1|186233.9|186143.9|185104.7|185014.7|9907
1691049600000|2023-08-03 08:00:00|186089.4|185999.4|186858.6|186768.6|186911|186797.6|185876.4|185786.4|9562
1691053200000|2023-08-03 09:00:00|186860.9|186770.9|185630.9|185540.9|186886|186796|185587|185457|9081
1691056800000|2023-08-03 10:00:00|185665|185575|186036.8|185946.8|186355.3|186225.3|185650|185550.2|8592
1691060400000|2023-08-03 11:00:00|186060.3|185930.3|186403.9|186273.9|186445.5|186355.5|185645.4|185547.5|10126
1691064000000|2023-08-03 12:00:00|186403.1|186273.1|186849.2|186719.2|186946.5|186816.5|185728.5|185638.5|10453
1691067600000|2023-08-03 13:00:00|186851.2|186721.2|187819.9|187510.1|187838.9|187693.7|186736.2|186629.8|10788
1691071200000|2023-08-03 14:00:00|187825.4|187483.4|187388.2|187298.2|187825.4|187723.9|187102.7|187012.7|10810
1691074800000|2023-08-03 15:00:00|187387.1|187297.1|187566.7|187436.7|187612.2|187482.2|186527.5|186397.5|9247
1691078400000|2023-08-03 16:00:00|187570|187440|186913.9|186783.9|187606.7|187476.7|186620.6|186490.6|8238
1691082000000|2023-08-03 17:00:00|186914.9|186784.9|187008.4|186878.4|187173.5|187043.5|186865.2|186735.2|6727
1691085600000|2023-08-03 18:00:00|187008.6|186878.6|187153.3|187063.3|187153.3|187063.3|186862|186732|5905
1691089200000|2023-08-03 19:00:00|187153|187063|187154|187024|187187|187063|187116.7|186986.7|4778
1691092800000|2023-08-03 20:00:00|187151.7|187021.7|187300.8|186958.8|187335.6|187041.6|186892.8|186711.2|5098
1691096400000|2023-08-03 21:00:00|187288|186946|187299.9|186957.9|187342|187000|187208.4|186866.4|3381
1691100000000|2023-08-03 22:00:00|187300|186958|186862.9|186520.9|187357.4|187015.4|186717.6|186375.6|2983
1691103600000|2023-08-03 23:00:00|186874.6|186532.6|186749.3|186539.4|186900.9|186609.4|186687.3|186469.2|2089
1691107200000|2023-08-04 00:00:00|186769.4|186516.6|186463.9|186333.9|186769.4|186611.7|186461|186331|5500
1691110800000|2023-08-04 01:00:00|186462.8|186332.8|186366.4|186236.4|186493.4|186363.4|186254.8|186124.8|8609
1691114400000|2023-08-04 02:00:00|186367|186237|186907.7|186777.7|186939.4|186809.4|186264.6|186134.6|8991
1691118000000|2023-08-04 03:00:00|186908|186778|186815.9|186685.9|186941.4|186811.4|186492.7|186362.7|7063
1691121600000|2023-08-04 04:00:00|186808.6|186678.6|186633.3|186503.3|186919.9|186789.9|186592.3|186424.2|7128
1691125200000|2023-08-04 05:00:00|186632.7|186502.7|186556.3|186426.3|186861.5|186731.5|186353.4|186223.4|9180
1691128800000|2023-08-04 06:00:00|186560.3|186430.3|186859.9|186769.9|187037.4|186907.4|186523.9|186393.9|9160
1691132400000|2023-08-04 07:00:00|186860.6|186770.6|186998.3|186908.3|187539.5|187415|186855.4|186765.4|8909
1691136000000|2023-08-04 08:00:00|186997.8|186907.8|187068.1|186978.1|187201.8|187080.7|186661.3|186571.3|8153
1691139600000|2023-08-04 09:00:00|187067.5|186977.5|187000.5|186910.5|187438.6|187333.9|186692.5|186589.8|8906
1691143200000|2023-08-04 10:00:00|187001.3|186911.3|187196.1|187066.1|187372|187282|186855.6|186765.6|7899
1691146800000|2023-08-04 11:00:00|187194|187064|186767.9|186677.9|187427.8|187297.8|186644|186514|8878
1691150400000|2023-08-04 12:00:00|186764.1|186674.1|185743.6|185613.6|187345.5|187003.5|185280.2|185150.2|11241
1691154000000|2023-08-04 13:00:00|185737.4|185607.4|185222.2|185132.2|185824.6|185694.6|184575.1|184465.8|11282
1691157600000|2023-08-04 14:00:00|185242.5|185112.5|184283.5|184193.5|185383.1|185266.3|184076.8|183946.8|10525
1691161200000|2023-08-04 15:00:00|184283.9|184193.9|184039.7|183949.7|184406.7|184316.7|183907.6|183817.6|8293
1691164800000|2023-08-04 16:00:00|184039.6|183949.6|184034.2|183944.2|184454.3|184364.3|183886.2|183756.2|8287
1691168400000|2023-08-04 17:00:00|184035|183945|184027.5|183897.5|184296.3|184166.3|183947.7|183817.7|6971
1691172000000|2023-08-04 18:00:00|184026.5|183896.5|184536.7|184406.7|184581.2|184451.2|184026.5|183896.5|8563
1691175600000|2023-08-04 19:00:00|184534.8|184404.8|185156.4|185026.4|185223|185093|184479.2|184349.2|6623
1691179200000|2023-08-04 20:00:00|185156.2|185026.2|184898|184556|185156.2|185026.2|184643.8|184415.2|6337
1691352000000|2023-08-06 20:00:00|184923|184531|184482.9|184085.9|184923|184531|184359.3|183962.3|18
1691355600000|2023-08-06 21:00:00|184480.4|184088.4|184854.8|184512.8|185019|184677|184455.4|184088.4|78
1691359200000|2023-08-06 22:00:00|184786.9|184444.9|184796.4|184454.4|184847.4|184505.4|184760.6|184418.6|214
1691362800000|2023-08-06 23:00:00|184785.8|184443.8|184647.2|184433|184787|184487.5|184516.1|184174.1|1515
1691366400000|2023-08-07 00:00:00|184645.7|184431.7|184635.3|184505.3|184748.1|184568.6|184446.1|184231.7|4702
1691370000000|2023-08-07 01:00:00|184635.6|184505.6|184639.1|184509.1|184854.2|184724.2|184611.7|184481.7|4930
1691373600000|2023-08-07 02:00:00|184637.3|184507.3|184535.5|184405.5|184749.3|184619.3|184526.1|184396.1|4622
1691377200000|2023-08-07 03:00:00|184535.8|184405.8|184785.2|184655.2|184785.8|184655.8|184406.3|184276.3|3896
1691380800000|2023-08-07 04:00:00|184787.1|184657.1|185004.6|184874.6|185208.5|185078.5|184783.5|184653.5|3775
1691384400000|2023-08-07 05:00:00|185004.8|184874.8|185096|184966|185136.6|185006.6|184798.5|184668.5|6883
1691388000000|2023-08-07 06:00:00|185096.1|184966.1|185054.2|184924.2|185325.4|185218.9|184661.5|184531.5|10375
1691391600000|2023-08-07 07:00:00|185054.3|184924.3|185632.1|185542.1|185854.7|185764.7|184840.7|184750.7|9955
1691395200000|2023-08-07 08:00:00|185635.9|185545.9|186169.2|186079.2|186531.8|186288.3|185627.8|185537.8|9413
1691398800000|2023-08-07 09:00:00|186166.8|186076.8|186275.5|186185.5|186515.2|186425.2|186063.3|185973.3|8236
1691402400000|2023-08-07 10:00:00|186277.5|186187.5|186401.3|186311.3|186810.8|186720.8|186176.2|186086.2|8403
1691406000000|2023-08-07 11:00:00|186405.8|186315.8|186038.6|185948.6|186411.1|186321.1|185941.9|185851.9|7800
1691409600000|2023-08-07 12:00:00|186039.7|185949.7|185691.1|185601.1|186425.2|186335.2|185655|185565|8514
1691413200000|2023-08-07 13:00:00|185690.9|185600.9|186626.8|186496.8|186636.3|186506.3|185500.7|185403.6|10263
1691416800000|2023-08-07 14:00:00|186633.3|186503.3|187251.9|187121.9|187343.7|187213.7|186363.2|186273.2|10454
1691420400000|2023-08-07 15:00:00|187253.7|187123.7|187298.1|187168.1|187520.6|187430.6|187049.4|186919.4|8232
1691424000000|2023-08-07 16:00:00|187299.7|187169.7|187239.7|187109.7|187561|187471|187214.8|187084.8|8124
1691427600000|2023-08-07 17:00:00|187239.6|187109.6|186860.1|186770.1|187357.2|187227.2|186817.6|186727.6|5872
1691431200000|2023-08-07 18:00:00|186860.2|186770.2|186893.8|186763.8|186923.5|186793.5|186709.4|186579.4|5889
1691434800000|2023-08-07 19:00:00|186893.4|186763.4|186809.3|186679.3|186994.5|186864.5|186746.3|186616.3|4716
1691438400000|2023-08-07 20:00:00|186813|186683|187194.9|186852.9|187214|186940|186722.7|186592.7|4228
1691442000000|2023-08-07 21:00:00|187207.1|186865.1|187303.4|186961.4|187344|187002|187165.5|186823.5|1304
1691445600000|2023-08-07 22:00:00|187302.4|186960.4|187353.5|187011.5|187402.4|187060.4|187302.4|186960.4|5177
1691449200000|2023-08-07 23:00:00|187359.5|187017.5|187266.2|186970.4|187504.5|187162.5|187248.8|186945|4459
1691452800000|2023-08-08 00:00:00|187255.8|186977|187282.8|187152.8|187328.2|187198.2|187026.4|186872.7|4701
1691456400000|2023-08-08 01:00:00|187284.4|187154.4|188013.4|187883.4|188031.9|187901.9|187284.4|187154.4|5870
1691460000000|2023-08-08 02:00:00|188014.2|187884.2|187689.5|187559.5|188043.1|187913.1|187642|187512|7095
1691463600000|2023-08-08 03:00:00|187688.5|187558.5|188144.3|188014.3|188181.9|188051.9|187601.1|187471.1|6107
1691467200000|2023-08-08 04:00:00|188146.2|188016.2|187839.7|187709.7|188160.8|188030.8|187827.7|187697.7|3939
1691470800000|2023-08-08 05:00:00|187839.6|187709.6|187979.3|187849.3|188068.2|187938.2|187777.6|187647.6|6926
1691474400000|2023-08-08 06:00:00|187978.9|187848.9|188277.3|188187.3|188436.2|188306.2|187655.8|187546.2|8610
1691478000000|2023-08-08 07:00:00|188279.1|188189.1|187788.4|187698.4|188320.5|188214|187581.3|187491.3|9397
1691481600000|2023-08-08 08:00:00|187788|187698|187574.3|187484.3|188113.4|188023.4|187390.1|187272.1|8971
1691485200000|2023-08-08 09:00:00|187574.4|187484.4|188179.1|188089.1|188241.9|188151.9|187485.1|187355.1|8180
1691488800000|2023-08-08 10:00:00|188178.1|188088.1|188089|187999|188283.9|188193.9|187777.5|187687.5|8356
1691492400000|2023-08-08 11:00:00|188090.4|188000.4|189154.2|189064.2|189189.2|189099.2|188090.4|188000.4|8821
1691496000000|2023-08-08 12:00:00|189150.2|189060.2|189200|189110|189424.2|189334.2|188921.5|188829.6|10130
1691499600000|2023-08-08 13:00:00|189207.9|189117.9|189574.7|189484.7|189663.1|189573.1|188826.3|188736.3|9348
1691503200000|2023-08-08 14:00:00|189574.1|189484.1|190068.9|189978.9|190069|189979|189425.7|189335.7|9533
1691506800000|2023-08-08 15:00:00|190066.3|189976.3|189792|189702|190070.1|189980.1|189319.8|189216.3|8847
1691510400000|2023-08-08 16:00:00|189791.1|189701.1|189588|189458|189868.3|189738.3|189351.9|189241.3|7510
1691514000000|2023-08-08 17:00:00|189587.7|189457.7|189265.7|189135.7|189714.9|189604.8|189210.9|189080.9|8029
1691517600000|2023-08-08 18:00:00|189264.7|189134.7|189137.3|189007.3|189463|189333|189058|188968|6808
1691521200000|2023-08-08 19:00:00|189137.1|189007.1|189274.4|189144.4|189280.9|189150.9|189075.3|188945.3|5763
1691524800000|2023-08-08 20:00:00|189274.1|189144.1|189424.6|189082.6|189501.3|189285|189254.4|189074.7|3697
1691528400000|2023-08-08 21:00:00|189423.7|189081.7|189397.6|189055.6|189484.7|189142.7|189369.6|189027.6|1182
1691532000000|2023-08-08 22:00:00|189395.7|189053.7|189482.5|189140.5|189506.4|189164.4|189391.1|189049.1|2406
1691535600000|2023-08-08 23:00:00|189480.3|189138.3|189379.2|189037.2|189516.2|189174.2|189359.9|189018.2|4325
1691539200000|2023-08-09 00:00:00|189476.8|189150.6|189417|189287|189487.4|189293.1|189347.6|189150.6|3141
1691542800000|2023-08-09 01:00:00|189416.1|189286.1|189229.6|189099.6|189442.2|189312.2|189193.5|189063.5|4896
1691546400000|2023-08-09 02:00:00|189227.6|189097.6|189009.2|188879.2|189343.2|189213.2|188989|188859|3703
1691550000000|2023-08-09 03:00:00|189008.3|188878.3|189109.6|188979.6|189139.1|189009.1|188979.8|188849.8|3789
1691553600000|2023-08-09 04:00:00|189109.8|188979.8|189116.3|188986.3|189173.5|189043.5|189036|188906|2225
1691557200000|2023-08-09 05:00:00|189115.8|188985.8|188701.3|188571.3|189115.8|188985.8|188666.9|188536.9|3327
1691560800000|2023-08-09 06:00:00|188700.1|188570.1|188479.1|188389.1|188922.7|188792.7|188395.8|188265.8|8221
1691564400000|2023-08-09 07:00:00|188492.3|188402.3|188655.4|188565.4|189358.2|189268.2|188482.1|188392.1|8913
1691568000000|2023-08-09 08:00:00|188656.3|188566.3|188955.7|188865.7|189018.9|188928.9|188437.7|188347.7|9163
1691571600000|2023-08-09 09:00:00|188972.6|188882.6|189650.1|189560.1|190073.8|189983.8|188970.1|188880.1|8838
1691575200000|2023-08-09 10:00:00|189649.8|189559.8|189998.8|189908.8|190093.9|190003.2|189593.1|189503.1|8281
1691578800000|2023-08-09 11:00:00|189999.9|189909.9|190359|190229|190443.1|190353.1|189858.4|189765.5|8408
1691582400000|2023-08-09 12:00:00|190359.6|190229.6|190486.2|190356.2|190936|190806|190217.6|190127.6|9478
1691586000000|2023-08-09 13:00:00|190486.5|190356.5|190322.1|190232.1|190691.3|190584.1|190241.7|190151.7|9733
1691589600000|2023-08-09 14:00:00|190320.1|190230.1|190092.9|190002.9|190382.8|190292.8|189626.4|189536.4|9236
1691593200000|2023-08-09 15:00:00|190084.7|189994.7|190048.9|189958.9|190349.3|190259.3|189814.7|189717.4|8933
1691596800000|2023-08-09 16:00:00|190049.1|189959.1|190000.5|189870.5|190049.4|189959.4|189597.1|189467.1|8083
1691600400000|2023-08-09 17:00:00|190001.2|189871.2|189703.4|189573.4|190011.9|189881.9|189589.4|189459.4|4633
1691604000000|2023-08-09 18:00:00|189704.9|189574.9|189918.3|189788.3|190085.7|189955.7|189696.7|189566.7|4808
1691607600000|2023-08-09 19:00:00|189915.4|189785.4|189863.6|189733.6|189919.4|189789.4|189702|189572|4521
1691611200000|2023-08-09 20:00:00|189865.6|189735.6|189974.3|189632.3|190011.5|189736.6|189806.2|189574|5057
1691614800000|2023-08-09 21:00:00|189993.8|189651.8|189850.7|189508.7|190511.9|190169.9|189820.3|189478.3|2546
1691618400000|2023-08-09 22:00:00|189850.2|189508.2|189891.2|189549.2|190043.6|189701.6|189768.5|189426.5|2930
1691622000000|2023-08-09 23:00:00|189888.9|189546.9|189985.3|189732.7|190082.1|189763.4|189874.2|189532.2|2540
1691625600000|2023-08-10 00:00:00|189977.8|189770.7|189916|189786|190049.8|189919.8|189854.2|189724.2|4547
1691629200000|2023-08-10 01:00:00|189918.3|189788.3|189968.6|189838.6|190155.8|190025.8|189785.2|189655.2|7501
1691632800000|2023-08-10 02:00:00|189970.1|189840.1|189802|189672|190033.9|189903.9|189704.5|189574.5|7095
1691636400000|2023-08-10 03:00:00|189798.8|189668.8|189776.9|189646.9|189839.9|189709.9|189729.7|189599.7|5109
1691640000000|2023-08-10 04:00:00|189778.7|189648.7|189840.8|189710.8|189849.9|189719.9|189673.6|189543.6|6298
1691643600000|2023-08-10 05:00:00|189837.5|189707.5|189608.7|189478.7|189861.2|189731.2|189516.6|189386.6|6049
1691647200000|2023-08-10 06:00:00|189594.2|189504.2|189427.7|189337.7|189644.7|189526.1|189121|189031|8142
1691650800000|2023-08-10 07:00:00|189429.4|189339.4|188471.5|188381.5|189484.1|189394.1|188447.9|188317.9|8117
1691654400000|2023-08-10 08:00:00|188467.5|188377.5|188155.8|188065.8|188519.6|188429.6|187817|187727|7686
1691658000000|2023-08-10 09:00:00|188156.5|188066.5|188169.4|188079.4|188539.9|188426|188082.7|187992.7|7072
1691661600000|2023-08-10 10:00:00|188172.6|188082.6|187860.8|187730.8|188267.8|188177.8|187783.7|187693.7|6335
1691665200000|2023-08-10 11:00:00|187860.6|187730.6|187783.4|187693.4|187942.7|187852.7|187472.3|187382.3|7362
1691668800000|2023-08-10 12:00:00|187783.5|187693.5|187362.5|187272.5|188336.6|188227.9|186695.8|186509.8|10306
1691672400000|2023-08-10 13:00:00|187362.6|187272.6|187128.2|186998.2|187999.8|187886.4|187062.3|186972.3|11410
1691676000000|2023-08-10 14:00:00|187124.9|186994.9|187125.1|187035.1|187510.1|187420.1|186822.8|186732.8|9977
1691679600000|2023-08-10 15:00:00|187125.7|187035.7|187306.5|187176.5|187665.4|187543.2|187118.6|186988.6|9033
1691683200000|2023-08-10 16:00:00|187300.4|187170.4|187540.2|187450.2|187598.9|187506.2|187245.8|187115.8|8773
1691686800000|2023-08-10 17:00:00|187540.6|187450.6|188433.8|188303.8|188441.7|188311.7|187484.4|187394.4|8782
1691690400000|2023-08-10 18:00:00|188433.2|188303.2|188238.6|188108.6|188500.5|188370.5|187951.5|187821.5|8900
1691694000000|2023-08-10 19:00:00|188237.4|188107.4|188433.9|188303.9|188561|188431|188023.9|187893.9|7214
1691697600000|2023-08-10 20:00:00|188434.2|188304.2|188652|188310|188846.7|188667.6|188347.5|188217.5|4990
1691701200000|2023-08-10 21:00:00|188679.7|188337.7|188500|188158|188679.7|188337.7|188458.5|188116.5|2043
1691704800000|2023-08-10 22:00:00|188498.9|188156.9|188515.3|188173.3|188625.1|188283.1|188439.4|188097.4|2207
1691708400000|2023-08-10 23:00:00|188515.4|188173.4|188566.3|188224.3|188623.1|188281.1|188451|188109|4162
1691712000000|2023-08-11 00:00:00|188551.7|188209.7|188486.8|188356.8|188717.6|188547.6|188402.3|188060.3|4334
1691715600000|2023-08-11 01:00:00|188481.3|188351.3|188462.5|188332.5|188483|188353|188359.9|188229.9|4522
1691719200000|2023-08-11 02:00:00|188463|188333|188632.1|188502.1|188741.3|188611.3|188452.6|188322.6|4131
1691722800000|2023-08-11 03:00:00|188632.9|188502.9|188627.5|188497.5|188723.1|188593.1|188521|188391|2824
1691726400000|2023-08-11 04:00:00|188627.3|188497.3|188660|188530|188665.2|188535.2|188600|188470|1687
1691730000000|2023-08-11 05:00:00|188659.9|188529.9|188475.7|188345.7|188672.4|188542.4|188450|188320|3352
1691733600000|2023-08-11 06:00:00|188475.9|188345.9|188602.2|188472.2|188815.1|188685.1|188252.3|188155.1|9135
1691737200000|2023-08-11 07:00:00|188599.6|188469.6|188726.2|188636.2|188746.3|188656.3|188203.2|188077.8|9113
1691740800000|2023-08-11 08:00:00|188722.5|188632.5|188536.3|188446.3|188996.8|188898.4|188409.2|188319.2|8491
1691744400000|2023-08-11 09:00:00|188537.5|188447.5|188794.1|188704.1|188903.4|188813.4|188344.1|188254.1|8556
1691748000000|2023-08-11 10:00:00|188794.2|188704.2|188425|188335|188794.6|188704.6|188413.9|188323.9|7829
1691751600000|2023-08-11 11:00:00|188425.2|188335.2|188198.8|188108.8|188451.6|188361.6|188070.9|187980.9|8674
1691755200000|2023-08-11 12:00:00|188193.5|188103.5|188995.8|188905.8|189150.1|189060.1|188017.6|187927.6|9895
1691758800000|2023-08-11 13:00:00|189001|188911|189396.7|189054.7|189580.3|189490.3|188710.6|188620.6|10033
1691762400000|2023-08-11 14:00:00|189392.4|189050.4|188879.7|188789.7|189392.4|189050.4|188457.3|188341.5|10572
1691766000000|2023-08-11 15:00:00|188879.8|188789.8|189364.7|189234.7|189571.2|189455.1|188724.2|188634.2|7350
1691769600000|2023-08-11 16:00:00|189359.9|189229.9|189508.3|189378.3|189557.1|189427.1|189012.2|188886|7667
1691773200000|2023-08-11 17:00:00|189511.2|189381.2|189634.4|189504.4|189678.1|189548.1|189419.2|189289.2|4212
1691776800000|2023-08-11 18:00:00|189634.6|189504.6|189703.1|189573.1|189733.5|189603.5|189333.8|189203.8|3741
1691780400000|2023-08-11 19:00:00|189670.6|189540.6|189722.9|189592.9|189837.1|189707.1|189649.8|189519.8|3944
1691784000000|2023-08-11 20:00:00|189721.3|189591.3|189726.2|189384.2|189801.1|189602.7|189568.5|189228.8|2733
1691956800000|2023-08-13 20:00:00|189702.9|189310.9|189516.1|189174.1|189702.9|189310.9|189473.5|189076.5|7
1691960400000|2023-08-13 21:00:00|189471|189129|189270.9|188928.9|189668|189339|189221.6|188879.6|556
1691964000000|2023-08-13 22:00:00|189412.9|189070.9|189453.8|189111.8|189580|189238|189378.1|189036.1|5354
1691967600000|2023-08-13 23:00:00|189454.6|189112.6|189498.4|189286.7|189585|189328.8|189360.8|189018.8|4722
1691971200000|2023-08-14 00:00:00|189454.9|189324.9|189968.2|189838.2|190013.6|189883.6|189433.8|189303.8|3905
1691974800000|2023-08-14 01:00:00|189968|189838|190183.5|190053.5|190239.1|190109.1|189893|189763|6279
1691978400000|2023-08-14 02:00:00|190183.6|190053.6|190515.3|190385.3|190516.3|190386.3|190141.3|190011.3|5685
1691982000000|2023-08-14 03:00:00|190512.8|190382.8|190341.6|190211.6|190535.8|190405.8|190340.2|190210.2|3654
1691985600000|2023-08-14 04:00:00|190342.6|190212.6|190289.4|190159.4|190408.1|190278.1|190251.5|190121.5|2299
1691989200000|2023-08-14 05:00:00|190289.2|190159.2|190308.2|190178.2|190495.6|190365.6|190088.9|189958.9|5009
1691992800000|2023-08-14 06:00:00|190320.6|190190.6|190088.1|189998.1|190840.9|190710.9|190001.9|189911.9|8968
1691996400000|2023-08-14 07:00:00|190089.4|189999.4|189361.2|189271.2|190281.4|190191.4|189351.6|189229.7|8851
1692000000000|2023-08-14 08:00:00|189362.4|189272.4|189634.4|189544.4|189910.7|189820.7|189199.5|189087.5|9215
1692003600000|2023-08-14 09:00:00|189635|189545|189631.8|189541.8|189749.3|189659.3|189380.5|189290.5|8281
1692007200000|2023-08-14 10:00:00|189637.7|189547.7|189911.1|189821.1|189911.1|189821.1|189526.9|189436.9|7799
1692010800000|2023-08-14 11:00:00|189912.2|189822.2|189782.3|189692.3|190057.3|189967.3|189658.8|189568.8|7264
1692014400000|2023-08-14 12:00:00|189786.3|189696.3|190463.2|190373.2|190800.8|190710.8|189786|189696|9733
1692018000000|2023-08-14 13:00:00|190463.7|190373.7|191389|191299|191693.4|191603.4|190453.5|190363.5|10158
1692021600000|2023-08-14 14:00:00|191388.5|191298.5|190841.5|190751.5|191539.8|191449.8|190588.7|190498.7|10006
1692025200000|2023-08-14 15:00:00|190843.4|190753.4|190417.7|190327.7|190966.9|190876.9|190361.7|190271.7|8870
1692028800000|2023-08-14 16:00:00|190420.7|190330.7|190247.5|190117.5|190574.1|190444.1|190116.2|189986.2|8446
1692032400000|2023-08-14 17:00:00|190268.6|190138.6|190585.1|190455.1|190700.1|190570.1|190240|190110|5802
1692036000000|2023-08-14 18:00:00|190577.9|190447.9|190664.9|190534.9|190777.4|190660.3|190562.9|190447.5|6056
1692039600000|2023-08-14 19:00:00|190666.2|190536.2|190700.4|190570.4|190763|190633|190529|190399|4726
1692043200000|2023-08-14 20:00:00|190698.8|190568.8|190992.3|190650.3|191050.2|190746.7|190676.4|190546.4|3555
1692046800000|2023-08-14 21:00:00|191080.9|190738.9|191043.4|190701.4|191295.2|190953.2|191029.3|190687.3|1532
1692050400000|2023-08-14 22:00:00|191043.3|190701.3|190892.4|190662|191081.1|190739.1|190838.5|190616|1360
1692054000000|2023-08-14 23:00:00|190878.9|190676.3|190865.7|190735.7|190917.4|190743.6|190837.6|190671.3|2753
1692057600000|2023-08-15 00:00:00|190891.7|190761.7|190941.5|190811.5|190958.6|190828.6|190880.3|190750.3|4992
1692061200000|2023-08-15 01:00:00|190942.9|190812.9|190624.8|190494.8|191254.4|191124.4|190527.6|190358.2|7804
1692064800000|2023-08-15 02:00:00|190624.9|190494.9|190776.1|190646.1|190869.5|190739.5|190623|190493|4191
1692068400000|2023-08-15 03:00:00|190775.9|190645.9|190542|190412|190782.6|190652.6|190498.2|190368.2|2990
1692072000000|2023-08-15 04:00:00|190541.3|190411.3|190781.4|190651.4|190896.8|190766.8|190532.6|190402.6|3845
1692075600000|2023-08-15 05:00:00|190778.7|190648.7|190811.1|190681.1|190924.1|190794.1|190663.4|190533.4|6429
1692079200000|2023-08-15 06:00:00|190822|190692|190728.6|190638.6|190942.4|190812.4|190383.7|190253.7|9707
1692082800000|2023-08-15 07:00:00|190730.1|190640.1|192768.8|192638.8|192971.9|192841.9|190730.1|190640.1|9636
1692086400000|2023-08-15 08:00:00|192775.4|192645.4|192010.6|191880.6|193042.8|192912.8|191725.4|191595.4|9656
1692090000000|2023-08-15 09:00:00|192012.4|191882.4|191808.3|191718.3|192698|192568|191456.8|191326.8|9515
1692093600000|2023-08-15 10:00:00|191813.6|191723.6|191981.3|191891.3|192293|192163|191589.1|191499.1|8970
1692097200000|2023-08-15 11:00:00|191981.2|191891.2|192151.5|192061.5|192271.3|192181.3|191950.1|191860.1|9088
1692100800000|2023-08-15 12:00:00|192148.9|192058.9|192166.6|192076.6|192873.4|192643.3|191619.4|191489.4|10519
1692104400000|2023-08-15 13:00:00|192172|192082|191751.8|191621.8|192282.5|192192.5|191264.8|191134.8|10825
1692108000000|2023-08-15 14:00:00|191756.6|191626.6|191467.3|191377.3|191923.4|191821.1|191328|191238|10251
1692111600000|2023-08-15 15:00:00|191471.6|191381.6|191217.3|191127.3|191834.7|191744.7|190980.3|190890.3|8532
1692115200000|2023-08-15 16:00:00|191198.9|191108.9|191438.1|191348.1|191617.7|191487.7|191147.9|191041.7|8625
1692118800000|2023-08-15 17:00:00|191438.7|191348.7|191270.9|191140.9|191551.3|191421.3|191227.7|191097.7|6423
1692122400000|2023-08-15 18:00:00|191270.7|191140.7|191385.9|191255.9|191394|191264|191129.3|190999.3|5790
1692126000000|2023-08-15 19:00:00|191387.4|191257.4|191537|191407|191694.1|191564.1|191314.7|191184.7|5431
1692129600000|2023-08-15 20:00:00|191537.7|191407.7|191659.6|191317.6|191769.4|191553.5|191482.7|191305.9|3712
1692133200000|2023-08-15 21:00:00|191647.3|191305.3|191496.7|191154.7|191647.3|191305.3|191439.5|191097.5|575
1692136800000|2023-08-15 22:00:00|191492.7|191150.7|191719.1|191377.1|191788.8|191446.8|191460.8|191118.8|2658
1692140400000|2023-08-15 23:00:00|191730.8|191388.8|191609.4|191479.4|191762.9|191494.7|191571.1|191357.5|2227
1692144000000|2023-08-16 00:00:00|191659.3|191423.1|191789.2|191659.2|191841.6|191711.6|191605.5|191419.8|4471
1692147600000|2023-08-16 01:00:00|191790.4|191660.4|191713|191583|192130.6|191910.6|191447.5|191304.9|8539
1692151200000|2023-08-16 02:00:00|191710.1|191580.1|191708.6|191578.6|191807.2|191647.2|191515.1|191353|5549
1692154800000|2023-08-16 03:00:00|191709.9|191579.9|191486|191356|191731.8|191601.8|191399.8|191178.8|3128
1692158400000|2023-08-16 04:00:00|191550.2|191420.2|191565.4|191435.4|191711.3|191558|191550.2|191420.2|5528
1692162000000|2023-08-16 05:00:00|191564.8|191434.8|191489.4|191359.4|191639|191509|191327.1|191197.1|8553
1692165600000|2023-08-16 06:00:00|191481.7|191351.7|191022|190892|191515.9|191385.9|190650.4|190520.4|9001
1692169200000|2023-08-16 07:00:00|191026.3|190896.3|190489.1|190399.1|191134.7|191022.9|190315.6|190188.8|8459
1692172800000|2023-08-16 08:00:00|190480.4|190390.4|190586.3|190456.3|190627.1|190517.1|190006.3|189876.3|8392
1692176400000|2023-08-16 09:00:00|190586.4|190456.4|191058|190968|191278.7|191188.7|190471.2|190381.2|7167
1692180000000|2023-08-16 10:00:00|191058.4|190968.4|191183|191093|191392.5|191302.5|190818.3|190728.3|7669
1692183600000|2023-08-16 11:00:00|191181.7|191091.7|191191.5|191101.5|191719.6|191629.6|191091.6|190986.1|7457
1692187200000|2023-08-16 12:00:00|191190.8|191100.8|191762|191672|191813.2|191723.2|191074.8|190984.8|9210
1692190800000|2023-08-16 13:00:00|191756.1|191666.1|191270.2|191180.2|192273.6|192143.6|190882.1|190761.3|9678
1692194400000|2023-08-16 14:00:00|191270.3|191180.3|190618.3|190528.3|191406.2|191316.2|190560.7|190470.7|10165
1692198000000|2023-08-16 15:00:00|190610.4|190520.4|190979|190889|191023.7|190933.7|190507.2|190417.2|7843
1692201600000|2023-08-16 16:00:00|190978.8|190888.8|191484.7|191354.7|191552.6|191422.6|190871.6|190741.6|8934
1692205200000|2023-08-16 17:00:00|191484.5|191354.5|191599|191257|191829.4|191699.4|191437.2|191257|7989
1692208800000|2023-08-16 18:00:00|191567.9|191225.9|191904.2|191774.2|191911.1|191781.1|191346.8|191004.8|10105
1692212400000|2023-08-16 19:00:00|191897.3|191767.3|191886.4|191756.4|192065.8|191935.8|191804.8|191674.8|10154
1692216000000|2023-08-16 20:00:00|191886|191756|191903.1|191561.1|191982.5|191756.8|191732.3|191390.3|5891
1692219600000|2023-08-16 21:00:00|191904.1|191562.1|191859.4|191517.4|191937|191595|191809.1|191467.1|1232
1692223200000|2023-08-16 22:00:00|191858.9|191516.9|191930.6|191588.6|191960.3|191618.3|191835.4|191493.4|1689
1692226800000|2023-08-16 23:00:00|191931.2|191589.2|191968.7|191760.7|191993.7|191803.3|191840|191588.4|2099
1692230400000|2023-08-17 00:00:00|191992.1|191741.8|192269|192139|192298.8|192168.8|191924.6|191741.8|4805
1692234000000|2023-08-17 01:00:00|192269.8|192139.8|192324.3|192194.3|192611.2|192481.2|192253.7|192123.7|5999
1692237600000|2023-08-17 02:00:00|192324.8|192194.8|192087.2|191957.2|192375.9|192245.9|192045.2|191915.2|5439
1692241200000|2023-08-17 03:00:00|192085.9|191955.9|192008.4|191878.4|192089.9|191959.9|191888.2|191758.2|4174
1692244800000|2023-08-17 04:00:00|192008.5|191878.5|191860.2|191730.2|192061.3|191931.3|191843.7|191713.7|2899
1692248400000|2023-08-17 05:00:00|191860|191730|192417.3|192287.3|192605.8|192475.8|191845.6|191715.6|7201
1692252000000|2023-08-17 06:00:00|192417.1|192287.1|191688.6|191558.6|192442.8|192328.9|191329.7|191199.7|8728
1692255600000|2023-08-17 07:00:00|191689.4|191559.4|191610.5|191520.5|191804.4|191714.4|191197.5|191107.5|8568
1692259200000|2023-08-17 08:00:00|191610.6|191520.6|191769.4|191679.4|191878.4|191788.4|191208.4|191118.4|8579
1692262800000|2023-08-17 09:00:00|191769.8|191679.8|191675.9|191545.9|192222|192132|191648.9|191518.9|8577
1692266400000|2023-08-17 10:00:00|191677.6|191547.6|190756|190666|191677.6|191547.6|190518.5|190428.5|9084
1692270000000|2023-08-17 11:00:00|190755.4|190665.4|190487.1|190397.1|191003.6|190913.6|190456|190366|8730
1692273600000|2023-08-17 12:00:00|190486.7|190396.7|190377.6|190287.6|190712.6|190573.5|189917.6|189788.5|10140
1692277200000|2023-08-17 13:00:00|190379.2|190289.2|190057.1|189927.1|190488.3|190358.3|189534|189444|10441
1692280800000|2023-08-17 14:00:00|190061.1|189931.1|190561.6|190471.6|190881.3|190751.3|190034|189910.6|10116
1692284400000|2023-08-17 15:00:00|190560.4|190470.4|191179|191049|191278|191188|190295.1|190190.2|8394
1692288000000|2023-08-17 16:00:00|191177.9|191047.9|191241.7|191111.7|191304.6|191174.6|190872.6|190742.6|8619
1692291600000|2023-08-17 17:00:00|191240.2|191110.2|191422.5|191292.5|191550.7|191420.7|191165.9|191035.9|8883
1692295200000|2023-08-17 18:00:00|191422.6|191292.6|191126.1|190996.1|191578.2|191448.2|191028.4|190898.4|8287
1692298800000|2023-08-17 19:00:00|191125.4|190995.4|190875.4|190745.4|191184.6|191054.6|190791.1|190661.1|9169
1692302400000|2023-08-17 20:00:00|190879.4|190749.4|190876.3|190534.3|190947|190757.3|190786.5|190462.8|3628
1692306000000|2023-08-17 21:00:00|190879.7|190537.7|190901.5|190559.5|190976.6|190634.6|190549.4|190207.4|922
1692309600000|2023-08-17 22:00:00|190897.6|190555.6|190975.8|190633.8|191006.2|190664.2|190895.7|190553.7|506
1692313200000|2023-08-17 23:00:00|190939.5|190597.5|190958.7|190616.7|191000.8|190658.8|190875.2|190533.2|3658
1692316800000|2023-08-18 00:00:00|190915.9|190573.9|190634.7|190504.7|191086.6|190830|190510.4|190380.4|5261
1692320400000|2023-08-18 01:00:00|190635.2|190505.2|190407.6|190277.6|190847.7|190717.7|190348.5|190218.5|4353
1692324000000|2023-08-18 02:00:00|190407.8|190277.8|190710.2|190580.2|190826.5|190661.9|190370.4|190240.4|3042
1692327600000|2023-08-18 03:00:00|190710.4|190580.4|190846.4|190716.4|190924.9|190794.9|190710.4|190580.4|2801
1692331200000|2023-08-18 04:00:00|190846.3|190716.3|190956.8|190826.8|190972.7|190842.7|190825.5|190669.9|1939
1692334800000|2023-08-18 05:00:00|190958.2|190828.2|190660.2|190530.2|191084.7|190954.7|190647.7|190517.7|5264
1692338400000|2023-08-18 06:00:00|190649.3|190519.3|190454.8|190364.8|190867.9|190737.9|189986.9|189856.9|9520
1692342000000|2023-08-18 07:00:00|190454.2|190364.2|190717.3|190627.3|190805.7|190709.9|190099.1|189969.1|9246
1692345600000|2023-08-18 08:00:00|190718.8|190628.8|190842.4|190752.4|190969.5|190879.5|190392.9|190302.9|8279
1692349200000|2023-08-18 09:00:00|190841.2|190751.2|191019.7|190929.7|191621.1|191518.2|190769.5|190679.5|8083
1692352800000|2023-08-18 10:00:00|191015.3|190925.3|190692.2|190602.2|191026.4|190936.4|190560|190470|8715
1692356400000|2023-08-18 11:00:00|190692.5|190602.5|190874.8|190744.8|191146.5|191056.5|190662.6|190572.6|8053
1692360000000|2023-08-18 12:00:00|190876|190746|191216.8|191126.8|191292.8|191202.8|190612.5|190522.5|9271
1692363600000|2023-08-18 13:00:00|191215.4|191125.4|190350.5|190260.5|191268.2|191178.2|190243.4|190153.4|10763
1692367200000|2023-08-18 14:00:00|190347.9|190257.9|189661.4|189571.4|190446|190356|189408.8|189291.8|10033
1692370800000|2023-08-18 15:00:00|189663|189573|189686.5|189596.5|189880.3|189773.4|189394.5|189304.5|8068
1692374400000|2023-08-18 16:00:00|189685.6|189595.6|189701.1|189571.1|189823.6|189693.6|189453.2|189323.2|6487
1692378000000|2023-08-18 17:00:00|189701.3|189571.3|189671|189541|189901.7|189771.7|189601.3|189471.3|4506
1692381600000|2023-08-18 18:00:00|189671.5|189541.5|189917.1|189787.1|189945.6|189815.6|189614.2|189484.2|3831
1692385200000|2023-08-18 19:00:00|189920.2|189790.2|189889.5|189759.5|190004.8|189874.8|189858.6|189728.6|3494
1692388800000|2023-08-18 20:00:00|189886.1|189756.1|190070.3|189728.3|190155|189884.7|189830|189691.5|3482
1692561600000|2023-08-20 20:00:00|190116|189724|190260.3|189863.3|190260.3|189863.3|190116|189724|19
1692565200000|2023-08-20 21:00:00|190235.3|189888.3|189965|189623|190235.3|189888.3|189770.6|189428.6|1671
1692568800000|2023-08-20 22:00:00|189975.9|189633.9|189852|189510|189975.9|189633.9|189771.9|189429.9|494
1692572400000|2023-08-20 23:00:00|189941.4|189599.4|189990.2|189673.8|190040.9|189698.9|189888.1|189546.1|1666
1692576000000|2023-08-21 00:00:00|189990.3|189673.9|189762.9|189632.9|189990.3|189760.2|189617|189487|3351
1692579600000|2023-08-21 01:00:00|189763.4|189633.4|190250.3|190120.3|190323.2|190163.7|189753.3|189623.3|9104
1692583200000|2023-08-21 02:00:00|190250|190120|189934.5|189804.5|190315|190161.1|189772.7|189631.6|8772
1692586800000|2023-08-21 03:00:00|189934.6|189804.6|190000.7|189870.7|190031|189901|189833.7|189676|5795
1692590400000|2023-08-21 04:00:00|190001.7|189871.7|190035.6|189905.6|190129.6|189991.6|189872.6|189742.6|5582
1692594000000|2023-08-21 05:00:00|190035.9|189905.9|190178.9|190048.9|190237.1|190107.1|189805.8|189675.8|8674
1692597600000|2023-08-21 06:00:00|190183|190053|190464.1|190374.1|190681.5|190572.7|190125.1|189995.1|7913
1692601200000|2023-08-21 07:00:00|190464.9|190374.9|190181.7|190091.7|190528.6|190438.6|189604.6|189474.6|8852
1692604800000|2023-08-21 08:00:00|190180.7|190090.7|190539|190449|190812.1|190719|190118.9|190028.9|8583
1692608400000|2023-08-21 09:00:00|190539.3|190449.3|189835.2|189745.2|190539.6|190449.6|189639.2|189549.2|8053
1692612000000|2023-08-21 10:00:00|189830.9|189740.9|189997.2|189907.2|190332.7|190242.7|189786.6|189696.6|7044
1692615600000|2023-08-21 11:00:00|190000.1|189910.1|189569.7|189479.7|190063.4|189973.4|189538.2|189448.2|7316
1692619200000|2023-08-21 12:00:00|189569.4|189479.4|189908.1|189818.1|190036.1|189946.1|189429.4|189339.4|9016
1692622800000|2023-08-21 13:00:00|189905.1|189815.1|189724.5|189634.5|190174.9|190084.9|189629.2|189539.2|9150
1692626400000|2023-08-21 14:00:00|189724.6|189634.6|190146|190056|190494.1|190404.1|189685|189595|9052
1692630000000|2023-08-21 15:00:00|190161.2|190071.2|190068.6|189978.6|190238.6|190148.6|189883.2|189793.2|7934
1692633600000|2023-08-21 16:00:00|190062.2|189972.2|189990.3|189860.3|190147.4|190055.4|189964.4|189837.3|7889
1692637200000|2023-08-21 17:00:00|189987.7|189857.7|189981.8|189851.8|190031.6|189901.6|189798.7|189708.7|5889
1692640800000|2023-08-21 18:00:00|189982|189852|189799.3|189669.3|189983.7|189853.7|189718.8|189588.8|7698
1692644400000|2023-08-21 19:00:00|189798.8|189668.8|189629.3|189499.3|189838.3|189708.3|189569.6|189439.6|7488
1692648000000|2023-08-21 20:00:00|189628.9|189498.9|189801.5|189459.5|189903.8|189621.2|189628.9|189458.6|3211
1692651600000|2023-08-21 21:00:00|189796.6|189454.6|190012.3|189670.3|190037.9|189695.9|189796.6|189454.6|3145
1692655200000|2023-08-21 22:00:00|189997.4|189655.4|189994.6|189652.6|190005.4|189663.4|189937.4|189595.4|3760
1692658800000|2023-08-21 23:00:00|189988.1|189646.1|189924.2|189582.2|190010|189668|189891.2|189549.2|1508
1692662400000|2023-08-22 00:00:00|189915.2|189623.6|189863.7|189733.7|189963.7|189831.2|189820.7|189589|5231
1692666000000|2023-08-22 01:00:00|189855.7|189725.7|189786.4|189656.4|190081.8|189914.1|189469.1|189339.1|5981
1692669600000|2023-08-22 02:00:00|189786.5|189656.5|189777.8|189647.8|189840.7|189710.7|189573.6|189443.6|4038
1692673200000|2023-08-22 03:00:00|189778.8|189648.8|189559.1|189429.1|189811.8|189681.8|189534|189404|4433
1692676800000|2023-08-22 04:00:00|189559|189429|189643.6|189513.6|189662.7|189532.7|189541.2|189411.2|2490
1692680400000|2023-08-22 05:00:00|189643.8|189513.8|189486.6|189356.6|189650.8|189520.8|189434.5|189304.5|5038
1692684000000|2023-08-22 06:00:00|189483.6|189353.6|188729.3|188639.3|189483.6|189353.6|188339.1|188209.1|10520
1692687600000|2023-08-22 07:00:00|188740.8|188650.8|187888.2|187798.2|188852.2|188762.2|187679.1|187553|9905
1692691200000|2023-08-22 08:00:00|187894.4|187804.4|188431.6|188341.6|188535.9|188445.9|187863.3|187748.5|9495
1692694800000|2023-08-22 09:00:00|188432.5|188342.5|187987.4|187897.4|188762.7|188672.7|187976.2|187886.2|8522
1692698400000|2023-08-22 10:00:00|187987.8|187897.8|188249|188119|188407|188291.8|187770.4|187661.4|9712
1692702000000|2023-08-22 11:00:00|188248.7|188118.7|187686.2|187596.2|188334.3|188244.3|187444.5|187354.5|10246
1692705600000|2023-08-22 12:00:00|187679.1|187589.1|188113.6|188023.6|188259.3|188169.3|187218.7|187121.7|11565
1692709200000|2023-08-22 13:00:00|188114.1|188024.1|188226.1|187976.6|188248.2|188132|187346.6|187256.6|11474
1692712800000|2023-08-22 14:00:00|188220.5|188000.6|187731.7|187641.7|188231.8|188073.8|187390.3|187300.3|11559
1692716400000|2023-08-22 15:00:00|187731.9|187641.9|188049.8|187959.8|188053.9|187963.9|187600.4|187510.4|8536
1692720000000|2023-08-22 16:00:00|188051.4|187961.4|188185|188055|188244.2|188154.2|187918.5|187789.7|7164
1692723600000|2023-08-22 17:00:00|188182.1|188052.1|187992.9|187862.9|188240.4|188150.4|187941.2|187829.3|6276
1692727200000|2023-08-22 18:00:00|187992.8|187862.8|187867|187737|188045.6|187915.6|187844.5|187714.5|6358
1692730800000|2023-08-22 19:00:00|187866.9|187736.9|188022.6|187892.6|188141.1|188011.1|187846.2|187716.2|5966
1692734400000|2023-08-22 20:00:00|188013.8|187883.8|188106.4|187764.4|188148.3|187902.3|187927|187650.7|6283
1692738000000|2023-08-22 21:00:00|188058.4|187716.4|188092.7|187750.7|188132.5|187790.5|187985.2|187643.2|80
1692741600000|2023-08-22 22:00:00|188092.9|187750.9|188056.5|187714.5|188133.1|187791.1|188027.8|187685.8|1665
1692745200000|2023-08-22 23:00:00|188054.2|187712.2|188155.8|187938.3|188437.2|188124|187861.2|187552.4|3210
1692748800000|2023-08-23 00:00:00|188117.2|187987.2|187942.9|187812.9|188169.1|188002.5|187811.7|187681.7|6531
1692752400000|2023-08-23 01:00:00|187942.6|187812.6|187543.9|187413.9|188025.6|187895.6|187468.2|187315.1|6778
1692756000000|2023-08-23 02:00:00|187542.7|187412.7|187704.9|187574.9|187752.9|187622.9|187535.5|187405.5|4079
1692759600000|2023-08-23 03:00:00|187705.3|187575.3|187606.4|187476.4|187722.5|187592.5|187541.3|187411.3|2588
1692763200000|2023-08-23 04:00:00|187615|187485|187607.6|187477.6|187645.9|187515.9|187592.2|187462.2|3829
1692766800000|2023-08-23 05:00:00|187607.7|187477.7|187547|187417|187673.1|187543.1|187507.1|187377.1|8461
1692770400000|2023-08-23 06:00:00|187551.2|187421.2|187535|187445|187691.4|187561.4|187256.4|187126.4|10582
1692774000000|2023-08-23 07:00:00|187537.4|187447.4|186879.1|186537.1|187593.3|187503.3|186860.7|186535.7|10156
1692777600000|2023-08-23 08:00:00|186863.8|186540.6|186786.8|186696.8|187278.5|187148.5|186396.3|186306.3|10628
1692781200000|2023-08-23 09:00:00|186780.2|186690.2|187299.3|187209.3|187347.5|187257.5|186769.7|186663.6|8892
1692784800000|2023-08-23 10:00:00|187300.4|187210.4|187368.6|187278.6|187578|187488|187157.1|187067.1|7248
1692788400000|2023-08-23 11:00:00|187368.7|187278.7|186975.1|186885.1|187523.2|187433.2|186796.5|186706.5|9771
1692792000000|2023-08-23 12:00:00|186976.8|186886.8|186716.5|186626.5|187339.6|187249.6|186698.8|186600.4|11285
1692795600000|2023-08-23 13:00:00|186717.1|186627.1|185356.2|185083.3|186759.8|186669.8|185010.8|184880.8|11293
1692799200000|2023-08-23 14:00:00|185362.5|185082|185042.8|184952.8|185487.1|185397.1|184852|184762|11788
1692802800000|2023-08-23 15:00:00|185042.7|184952.7|184816.5|184686.5|185042.8|184952.8|184301|184193.1|9773
1692806400000|2023-08-23 16:00:00|184821.7|184691.7|184855.9|184765.9|184985.6|184855.6|184753.6|184623.6|8326
1692810000000|2023-08-23 17:00:00|184857.8|184767.8|185051.4|184921.4|185093.4|185003.4|184731.8|184635|8182
1692813600000|2023-08-23 18:00:00|185050.9|184920.9|185109.5|184979.5|185187.4|185080.2|185003.5|184873.5|9791
1692817200000|2023-08-23 19:00:00|185129.5|184999.5|185094|184964|185188.5|185058.5|185035.8|184905.8|7982
1692820800000|2023-08-23 20:00:00|185093.6|184963.6|184888.4|184546.4|185172.8|185042.8|184844.7|184502.7|6504
1692824400000|2023-08-23 21:00:00|184874.6|184532.6|184820.4|184478.4|184887.8|184545.8|184751.2|184409.2|2490
1692828000000|2023-08-23 22:00:00|184793.7|184451.7|184911.2|184569.2|184940.2|184598.2|184767.4|184425.4|1793
1692831600000|2023-08-23 23:00:00|184910.5|184568.5|185014.6|184759.7|185044|184855.9|184825.9|184514.3|2603
1692835200000|2023-08-24 00:00:00|185015.7|184760.9|184914|184784|185023.4|184833.3|184698.3|184568.3|5378
1692838800000|2023-08-24 01:00:00|184910.4|184780.4|185075.1|184945.1|185126.2|184996.2|184898|184768|4564
1692842400000|2023-08-24 02:00:00|185075.2|184945.2|185107.1|184977.1|185185.7|185055.7|184956.1|184826.1|4290
1692846000000|2023-08-24 03:00:00|185107.3|184977.3|185038.7|184908.7|185152.1|185022.1|184942.5|184812.5|4602
1692849600000|2023-08-24 04:00:00|185038.6|184908.6|185084.6|184954.6|185259|185129|184987.1|184857.1|4123
1692853200000|2023-08-24 05:00:00|185081.1|184951.1|184748.5|184618.5|185081.1|184951.1|184737.6|184607.6|6002
1692856800000|2023-08-24 06:00:00|184753.3|184623.3|185384.6|185294.6|185602.2|185510.6|184746.9|184616.9|10555
1692860400000|2023-08-24 07:00:00|185385.6|185295.6|186248.1|186158.1|186486.6|186356.6|185227.8|185137.8|10429
1692864000000|2023-08-24 08:00:00|186253.8|186163.8|186147.9|186057.9|186368.5|186261.4|185834|185744|10290
1692867600000|2023-08-24 09:00:00|186143.8|186053.8|186571|186481|186711.6|186621.6|186104.3|186014.3|8857
1692871200000|2023-08-24 10:00:00|186572.1|186482.1|185953.1|185863.1|186622.7|186532.7|185775.5|185685.5|8011
1692874800000|2023-08-24 11:00:00|185957.5|185867.5|186702.9|186612.9|186712.2|186622.2|185743.2|185653.2|8499
1692878400000|2023-08-24 12:00:00|186708.8|186618.8|186720.8|186630.8|186971.1|186881.1|186417.7|186177.2|10180
1692882000000|2023-08-24 13:00:00|186721.7|186631.7|186538|186448|187352.4|187262.4|186385.5|186295.5|11455
1692885600000|2023-08-24 14:00:00|186536.2|186446.2|186964.7|186874.7|187161.6|187031.6|186296.3|186206.3|11325
1692889200000|2023-08-24 15:00:00|186965.8|186875.8|187715.5|187625.5|188024.5|187934.5|186771.5|186681.5|9600
1692892800000|2023-08-24 16:00:00|187711.4|187621.4|187784.2|187654.2|187926.9|187796.9|187602.1|187472.1|8489
1692896400000|2023-08-24 17:00:00|187784|187654|187663.8|187533.8|187804.3|187674.3|187604.2|187484.6|6357
1692900000000|2023-08-24 18:00:00|187662.5|187532.5|188136.3|188006.3|188271.3|188158.4|187592.2|187462.2|6802
1692903600000|2023-08-24 19:00:00|188135.7|188005.7|188321.3|188191.3|188415.4|188315.9|188116.6|187993.1|5904
1692907200000|2023-08-24 20:00:00|188322|188192|188330|187988|188346|188221.7|188159.3|187960.6|5152
1692910800000|2023-08-24 21:00:00|188328.8|187986.8|188113.4|187771.4|188328.8|187986.8|188084.3|187742.3|34
1692914400000|2023-08-24 22:00:00|188113.3|187771.3|188167.9|187825.9|188224.8|187882.8|188071.1|187729.1|4477
1692918000000|2023-08-24 23:00:00|188175.6|187833.6|188355.3|188114.5|188461.4|188182.8|188161.6|187819.6|4075
1692921600000|2023-08-25 00:00:00|188373.7|188100.3|188225.7|188095.7|188373.7|188169.2|188148.2|187982.1|3216
1692925200000|2023-08-25 01:00:00|188225.5|188095.5|188390.6|188260.6|188522.4|188392.4|188166.6|188036.6|5496
1692928800000|2023-08-25 02:00:00|188391.1|188261.1|188621.4|188491.4|188681.6|188551.6|188385.7|188255.7|4611
1692932400000|2023-08-25 03:00:00|188621.2|188491.2|188717.2|188587.2|188736.4|188606.4|188572.4|188442.4|2945
1692936000000|2023-08-25 04:00:00|188717.3|188587.3|188829.8|188699.8|188853.1|188723.1|188685.5|188523|2736
1692939600000|2023-08-25 05:00:00|188829.7|188699.7|188493.3|188363.3|188945.2|188815.2|188421|188291|5305
1692943200000|2023-08-25 06:00:00|188486.8|188356.8|188255.2|188165.2|188928.5|188812.1|188207.9|188117.9|10193
1692946800000|2023-08-25 07:00:00|188253.9|188163.9|187398.5|187268.5|188258.5|188168.5|187173|187043|11237
1692950400000|2023-08-25 08:00:00|187385.8|187255.8|186727.6|186637.6|187445.1|187321.5|186446.4|186356.4|10324
1692954000000|2023-08-25 09:00:00|186725.5|186635.5|186622.9|186532.9|186857.2|186767.2|186445.3|186355.3|9403
1692957600000|2023-08-25 10:00:00|186624.6|186534.6|186644.5|186554.5|186906.2|186816.2|186589.2|186499.2|10086
1692961200000|2023-08-25 11:00:00|186639.4|186549.4|186667.5|186577.5|186793.3|186703.3|186454.5|186364.5|9454
1692964800000|2023-08-25 12:00:00|186658.1|186568.1|186216.3|186126.3|186723.1|186633.1|185911.2|185821.2|10971
1692968400000|2023-08-25 13:00:00|186216.4|186126.4|186040|185698|186394.2|186304.2|185812.4|185670.7|11178
1692972000000|2023-08-25 14:00:00|186047.2|185705.2|186978.7|186888.7|188012.6|187882.6|185405.2|185267.2|13104
1692975600000|2023-08-25 15:00:00|186992.1|186902.1|186816.6|186686.6|187226.7|187096.7|186361.9|186236.6|11458
1692979200000|2023-08-25 16:00:00|186818.4|186688.4|186344|186214|186818.4|186688.4|186252.7|186122.7|6928
1692982800000|2023-08-25 17:00:00|186343.8|186213.8|186289.5|186159.5|186427.4|186297.4|186257.4|186127.4|4993
1692986400000|2023-08-25 18:00:00|186289.4|186159.4|186252.6|186122.6|186360.4|186230.4|186046.2|185916.2|6262
1692990000000|2023-08-25 19:00:00|186252.7|186122.7|186392.7|186262.7|186417.2|186287.2|186172.2|186042.2|5237
1692993600000|2023-08-25 20:00:00|186392.6|186262.6|186419.8|186077.8|186461.6|186262.6|186264.6|186018.4|7390
1693166400000|2023-08-27 20:00:00|186463.6|186066.6|186463.6|186066.6|186463.6|186066.6|186463.6|186066.6|1
1693170000000|2023-08-27 21:00:00|186461.1|186069.1|186475.8|186133.8|186564.2|186222.2|186328.2|185986.2|326
1693173600000|2023-08-27 22:00:00|186387.7|186045.7|186329.1|185987.1|186451.6|186109.6|186329.1|185987.1|114
1693177200000|2023-08-27 23:00:00|186271.2|185929.2|186227.8|186001.3|186356.1|186070.3|186123.8|185781.8|2991
1693180800000|2023-08-28 00:00:00|186226.7|186001|186123.2|185993.2|186227.5|186097.5|186100.8|185970.8|4933
1693184400000|2023-08-28 01:00:00|186123.8|185993.8|186176.2|186046.2|186221.5|186091.5|185664.7|185534.7|6834
1693188000000|2023-08-28 02:00:00|186175.8|186045.8|186086|185956|186215.8|186085.8|186025.5|185895.5|4069
1693191600000|2023-08-28 03:00:00|186087.4|185957.4|186145.2|186015.2|186172|186042|186060.4|185930.4|3906
1693195200000|2023-08-28 04:00:00|186144.8|186014.8|186128.1|185998.1|186158.7|186028.7|186120.5|185990.5|3616
1693198800000|2023-08-28 05:00:00|186128.9|185998.9|186099.2|185969.2|186248.2|186118.2|185978.3|185848.3|7047
1693202400000|2023-08-28 06:00:00|186098.5|185968.5|186120.4|186030.4|186346|186218.8|185685.3|185555.3|10329
1693206000000|2023-08-28 07:00:00|186112.6|186022.6|187275.9|187145.9|187312.6|187185.6|186047.4|185957.4|11278
1693209600000|2023-08-28 08:00:00|187275.4|187145.4|187370.8|187280.8|187423.8|187293.8|186876.4|186746.4|12000
1693213200000|2023-08-28 09:00:00|187375.5|187285.5|187267|187177|187519|187429|187102.7|186992.5|9252
1693216800000|2023-08-28 10:00:00|187267.2|187177.2|187035.8|186945.8|187390.4|187300.4|186812.6|186722.6|8736
1693220400000|2023-08-28 11:00:00|187036.8|186946.8|186743.7|186653.7|187093.9|186966.5|186520.3|186405.7|10830
1693224000000|2023-08-28 12:00:00|186744.9|186654.9|186915.2|186825.2|187024.6|186934.6|186530.8|186440.8|8365
1693227600000|2023-08-28 13:00:00|186915.8|186825.8|186187.8|186097.8|187032.4|186942.4|186027.6|185937.6|12161
1693231200000|2023-08-28 14:00:00|186183.8|186093.8|186083.9|185993.9|186453.9|186363.9|185926.1|185804.9|12056
1693234800000|2023-08-28 15:00:00|186087.2|185997.2|185653.1|185523.1|186204.2|186107|185574|185484|8657
1693238400000|2023-08-28 16:00:00|185657.6|185527.6|185887.9|185757.9|185891|185761|185645.8|185515.8|8042
1693242000000|2023-08-28 17:00:00|185885.4|185755.4|186270|186140|186280.9|186176.7|185885.4|185755.4|6584
1693245600000|2023-08-28 18:00:00|186270.1|186140.1|185975|185845|186288.8|186158.8|185942.7|185834|7450
1693249200000|2023-08-28 19:00:00|185974.7|185844.7|185917|185787|185983.1|185853.1|185853|185723|3993
1693252800000|2023-08-28 20:00:00|185915|185785|186278.2|185936.2|186488.4|186146.4|185849.4|185659.9|5388
1693263600000|2023-08-28 23:00:00|185990.4|185648.4|185957.8|185827.8|186028.7|185866.3|185899.9|185582.7|2152
1693267200000|2023-08-29 00:00:00|185998|185790|186085.1|185955.1|186088|185958|185824.8|185694.8|3832
1693270800000|2023-08-29 01:00:00|186086.1|185956.1|185813.9|185683.9|186089|185959|185650.4|185520.4|3383
1693274400000|2023-08-29 02:00:00|185814|185684|185665|185535|185819.3|185689.3|185659.6|185529.6|3431
1693278000000|2023-08-29 03:00:00|185667.3|185537.3|185400|185270|185667.3|185537.3|185295.1|185165.1|2634
1693281600000|2023-08-29 04:00:00|185400.9|185270.9|185485.7|185355.7|185527.9|185373.1|185340.9|185210.9|2415
1693285200000|2023-08-29 05:00:00|185485.6|185355.6|185321.8|185191.8|185548|185418|185299.7|185169.7|3946
1693288800000|2023-08-29 06:00:00|185315.9|185185.9|185220.7|185090.7|185654.3|185564.3|185007|184917|11123
1693292400000|2023-08-29 07:00:00|185221.1|185091.1|184763.2|184673.2|185464.4|185374.4|184343.4|184253.4|10615
1693296000000|2023-08-29 08:00:00|184765.7|184675.7|184987.5|184857.5|185017.7|184887.7|184429.4|184339.4|10732
1693299600000|2023-08-29 09:00:00|184998.7|184868.7|184921.8|184831.8|185323|185233|184783.7|184693.7|10703
1693303200000|2023-08-29 10:00:00|184922.6|184832.6|185384.1|185294.1|185415|185325|184860.4|184770.4|9617
1693306800000|2023-08-29 11:00:00|185383.8|185293.8|185616.9|185526.9|185682.4|185592.4|185245.1|185155.1|11234
1693310400000|2023-08-29 12:00:00|185613.6|185523.6|185740.5|185610.5|186130|186040|185509.1|185419.1|9963
1693314000000|2023-08-29 13:00:00|185742.7|185612.7|185644.9|185316.1|185999.4|185909.4|185061.8|184971.8|11367
1693317600000|2023-08-29 14:00:00|185650.6|185314.6|185024.4|184934.4|185665.2|185342.8|184538.1|184408.1|12295
1693321200000|2023-08-29 15:00:00|185026.6|184936.6|184949.2|184859.2|185142.2|185052.2|184755.9|184654.8|9390
1693324800000|2023-08-29 16:00:00|184943.5|184853.5|185201.8|185111.8|185396.1|185266.1|184854.7|184764.7|7424
1693328400000|2023-08-29 17:00:00|185203.4|185113.4|185034.3|184944.3|185203.4|185113.4|184931.2|184841.2|7776
1693332000000|2023-08-29 18:00:00|185035.2|184945.2|184902|184812|185240.7|185127.6|184884.3|184794.3|6476
1693335600000|2023-08-29 19:00:00|184902.9|184812.9|184742.1|184612.1|185044.4|184914.4|184670.9|184540.9|6380
1693339200000|2023-08-29 20:00:00|184743.6|184613.6|184935.3|184593.3|184939.2|184759.5|184741.2|184542.1|3017
1693342800000|2023-08-29 21:00:00|184931.3|184589.3|185103.5|184761.5|185142.5|184800.5|184931.3|184589.3|1221
1693346400000|2023-08-29 22:00:00|185103.7|184761.7|185007.6|184665.6|185139.6|184797.6|184965.1|184623.1|2556
1693350000000|2023-08-29 23:00:00|184991.1|184649.1|184930.5|184730|185012.9|184782.1|184802|184587.5|2080
1693353600000|2023-08-30 00:00:00|184931.7|184728.5|185063.5|184933.5|185149.5|184935.4|184904.1|184728.5|3598
1693357200000|2023-08-30 01:00:00|185062.3|184932.3|185058.2|184928.2|185249.5|185119.5|184950.2|184820.2|6937
1693360800000|2023-08-30 02:00:00|185059.2|184929.2|185192.6|185062.6|185298.7|185168.7|184999.7|184869.7|5140
1693364400000|2023-08-30 03:00:00|185191.6|185061.6|185098.6|184968.6|185196.3|185066.3|185084.8|184954.8|3481
1693368000000|2023-08-30 04:00:00|185098.5|184968.5|185243.1|185113.1|185286.6|185156.6|185087.7|184957.7|3333
1693371600000|2023-08-30 05:00:00|185241.6|185111.6|185341|185211|185516.9|185386.9|185105.4|184975.4|6251
1693375200000|2023-08-30 06:00:00|185339.6|185209.6|185523.4|185433.4|185594.1|185504.1|185181.2|185051.2|11321
1693378800000|2023-08-30 07:00:00|185524|185434|185449.5|185359.5|185925.7|185835.7|185401.3|185311.3|9808
1693382400000|2023-08-30 08:00:00|185447.8|185357.8|186138.2|186048.2|186282.1|186192.1|185312.4|185222.4|10338
1693386000000|2023-08-30 09:00:00|186138.3|186048.3|185828.4|185738.4|186273|186183|185542.2|185452.2|8824
1693389600000|2023-08-30 10:00:00|185829.2|185739.2|185832.7|185702.7|185931.6|185841.6|185718.3|185628.3|8739
1693393200000|2023-08-30 11:00:00|185828|185698|185867.4|185777.4|185965.2|185875.2|185653.8|185563.8|9035
1693396800000|2023-08-30 12:00:00|185868.4|185778.4|185119.9|185029.9|185971|185849.1|184881|184791|10845
1693400400000|2023-08-30 13:00:00|185120|185030|184899.3|184809.3|185534|185444|184756.1|184666.1|10459
1693404000000|2023-08-30 14:00:00|184898.9|184808.9|185615.2|185525.2|185690.8|185600.8|184822.7|184732.7|9774
1693407600000|2023-08-30 15:00:00|185615.1|185525.1|186174|186084|186174.8|186084.8|185559.6|185469.6|8873
1693411200000|2023-08-30 16:00:00|186173.7|186083.7|186559.9|186429.9|186740.7|186628.3|186171.3|186081.3|8468
1693414800000|2023-08-30 17:00:00|186559.6|186429.6|186842.5|186752.5|186905.6|186815.6|186526.4|186396.4|8170
1693418400000|2023-08-30 18:00:00|186844.8|186754.8|186783.7|186693.7|187051.9|186961.9|186780.9|186690.9|6372
1693422000000|2023-08-30 19:00:00|186783.6|186693.6|186954.7|186864.7|187087.2|186997.2|186772.9|186666.8|6333
1693425600000|2023-08-30 20:00:00|186954|186864|186980.4|186638.4|187008|186879.9|186876.4|186611.5|2710
1693429200000|2023-08-30 21:00:00|186982.3|186640.3|186849.1|186507.1|186982.3|186640.3|186816.5|186474.5|2757
1693432800000|2023-08-30 22:00:00|186845.6|186503.6|186921.1|186579.1|186958.8|186616.8|186646.2|186304.2|1551
1693436400000|2023-08-30 23:00:00|186918.5|186576.5|187123.4|186903.7|187167.3|187002.9|186885.9|186549.6|3163
1693440000000|2023-08-31 00:00:00|187122.5|186900.6|187040.7|186910.7|187122.5|186972.7|186977.3|186847.3|2972
1693443600000|2023-08-31 01:00:00|187040.6|186910.6|186887.9|186757.9|187044|186914|186812.4|186682.4|5279
1693447200000|2023-08-31 02:00:00|186887.7|186757.7|187135.2|187005.2|187161.9|187031.9|186867.6|186737.6|4035
1693450800000|2023-08-31 03:00:00|187135|187005|187225.3|187095.3|187311|187181|187127.2|186997.2|3784
1693454400000|2023-08-31 04:00:00|187226.2|187096.2|187120|186990|187226.6|187096.6|187093|186963|2805
1693458000000|2023-08-31 05:00:00|187119.6|186989.6|187142.9|187012.9|187319.1|187189.1|187117.2|186987.2|5831
1693461600000|2023-08-31 06:00:00|187128|186998|186961.1|186871.1|187300.7|187188.7|186560.9|186470.9|8620
1693465200000|2023-08-31 07:00:00|186961.4|186871.4|186830.1|186740.1|187225.9|187135.9|186601.4|186511.4|9485
1693468800000|2023-08-31 08:00:00|186829.8|186739.8|187086.8|186996.8|187092.9|187002.9|186726.5|186636.5|9997
1693472400000|2023-08-31 09:00:00|187093.1|187003.1|187626.3|187536.3|187704.3|187614.3|187086.9|186996.9|9928
1693476000000|2023-08-31 10:00:00|187628.7|187538.7|188437.3|188347.3|188759.5|188629.5|187578.3|187484.1|8464
1693479600000|2023-08-31 11:00:00|188439|188349|187961.3|187831.3|188461.9|188371.9|187854.9|187764.9|8872
1693483200000|2023-08-31 12:00:00|187964.1|187834.1|187463.3|187373.3|187964.1|187867.5|187399.1|187309.1|10593
1693486800000|2023-08-31 13:00:00|187470.4|187380.4|187953.7|187863.7|188143.5|188053.5|187453.7|187363.7|10955
1693490400000|2023-08-31 14:00:00|187954.3|187864.3|189427.8|189337.8|189476.6|189386.6|187802.3|187712.3|11045
1693494000000|2023-08-31 15:00:00|189438|189348|189166.6|189076.6|189460.4|189370.4|188960.6|188870.6|9725
1693497600000|2023-08-31 16:00:00|189167.8|189077.8|189020.1|188890.1|189237|189147|188724.2|188634.2|8046
1693501200000|2023-08-31 17:00:00|189019.1|188889.1|188767.2|188677.2|189058|188948|188710.9|188620.9|8203
1693504800000|2023-08-31 18:00:00|188767.4|188677.4|188854.9|188724.9|188896.6|188806.6|188594.3|188504.3|6721
1693508400000|2023-08-31 19:00:00|188847.2|188717.2|188899.8|188769.8|188909.4|188779.4|188626|188496|4461
1693512000000|2023-08-31 20:00:00|188896.4|188766.4|188920|188578|188944.1|188828.4|188712.2|188487.4|2324
1693515600000|2023-08-31 21:00:00|189029.1|188687.1|189028.8|188686.8|189116.9|188774.9|188987.9|188645.9|426
1693519200000|2023-08-31 22:00:00|189025.1|188683.1|189124.4|188782.4|189182.5|188840.5|188980.9|188638.9|1218
1693522800000|2023-08-31 23:00:00|189128.7|188786.7|188797.5|188526|189188.7|188846.7|188692|188471.5|2661
1693526400000|2023-09-01 00:00:00|188808.7|188567.6|188857.1|188727.1|188886.8|188742|188587.9|188457.9|7001
1693530000000|2023-09-01 01:00:00|188854.6|188724.6|188399.8|188269.8|188858.9|188728.9|188023.8|187893.8|6593
1693533600000|2023-09-01 02:00:00|188399.9|188269.9|188660.9|188530.9|188781.3|188642.6|188296.3|188166.3|7054
1693537200000|2023-09-01 03:00:00|188663.3|188533.3|188748|188618|188790.1|188660.1|188659.8|188529.8|5757
1693540800000|2023-09-01 04:00:00|188748.7|188618.7|188549|188419|188759.7|188629.7|188542.6|188412.6|3845
1693544400000|2023-09-01 05:00:00|188549.1|188419.1|188369.1|188239.1|188576.1|188446.1|188366.5|188236.5|5984
1693548000000|2023-09-01 06:00:00|188370.5|188240.5|188281.8|188151.8|189036.2|188906.2|188269.3|188139.3|9024
1693551600000|2023-09-01 07:00:00|188273.3|188143.3|187620.7|187530.7|188337.9|188221.2|187619.6|187518.3|9416
1693555200000|2023-09-01 08:00:00|187621.9|187531.9|187433.3|187343.3|187863.2|187773.2|187389.1|187299.1|8729
1693558800000|2023-09-01 09:00:00|187433.9|187343.9|187460.2|187370.2|187714.2|187624.2|187121.5|187031.5|8464
1693562400000|2023-09-01 10:00:00|187463|187373|187239|187149|187523.2|187433.2|186880|186790|8594
1693566000000|2023-09-01 11:00:00|187239.1|187149.1|187261.4|187171.4|187320|187217.5|186769.2|186679.2|8657
1693569600000|2023-09-01 12:00:00|187263.2|187173.2|186790.8|186700.8|187585.4|187243.4|186344.6|186063.8|10778
1693573200000|2023-09-01 13:00:00|186776.1|186686.1|187626.2|187314|187875.3|187785.3|186737.8|186614.9|11905
1693576800000|2023-09-01 14:00:00|187611.4|187314.1|187806.5|187716.5|188368.6|188238.6|187123|186993|11611
1693580400000|2023-09-01 15:00:00|187809.4|187719.4|188250.9|188160.9|188523.7|188433.7|187752.5|187662.5|10233
1693584000000|2023-09-01 16:00:00|188279.6|188149.6|188334.3|188244.3|188381.7|188253.6|188016.1|187889.8|8434
1693587600000|2023-09-01 17:00:00|188335.6|188245.6|188303.7|188213.7|188358.1|188268.1|188181|188051|6969
1693591200000|2023-09-01 18:00:00|188301.2|188211.2|188217.8|188127.8|188406.8|188316.8|188197.8|188067.8|8402
1693594800000|2023-09-01 19:00:00|188231.6|188141.6|188503.9|188373.9|188519.8|188389.8|188231.6|188103.5|7466
1693598400000|2023-09-01 20:00:00|188499.2|188369.2|188587.7|188245.7|188621.3|188386.4|188355.9|188013.9|2471
1693771200000|2023-09-03 20:00:00|188355.9|187958.9|188380.6|187983.6|188448.5|188051.5|188355.9|187958.9|13
1693774800000|2023-09-03 21:00:00|188378.1|187986.1|188397.5|188055.5|188462.6|188120.6|188045.4|187703.4|587
1693778400000|2023-09-03 22:00:00|188396.2|188054.2|188411.6|188069.6|188435.2|188093.2|188306.6|187964.6|1608
1693782000000|2023-09-03 23:00:00|188423.5|188081.5|188418.6|188182.2|188456.3|188253.6|188194.1|188010|2996
1693785600000|2023-09-04 00:00:00|188418.8|188178.2|188167.1|188037.1|188526.9|188374.6|188164.5|188034.5|6118
1693789200000|2023-09-04 01:00:00|188166.3|188036.3|188203.6|188073.6|188437.3|188307.3|188056.8|187926.8|7096
1693792800000|2023-09-04 02:00:00|188203.8|188073.8|187686.5|187556.5|188203.8|188073.8|187597|187467|7900
1693796400000|2023-09-04 03:00:00|187686.8|187556.8|187673|187543|187713.3|187583.3|187640.3|187510.3|8014
1693800000000|2023-09-04 04:00:00|187660.4|187530.4|187628.8|187498.8|187732.8|187602.8|187620.8|187490.8|5334
1693803600000|2023-09-04 05:00:00|187626.3|187496.3|187864.7|187734.7|187887.4|187757.4|187495.7|187365.7|6224
1693807200000|2023-09-04 06:00:00|187865.1|187735.1|188078.9|187988.9|188432.8|188318.9|187719.5|187589.5|8304
1693810800000|2023-09-04 07:00:00|188077.8|187987.8|188026.1|187936.1|188196.3|188106.3|187640.4|187550.4|8995
1693814400000|2023-09-04 08:00:00|188014.7|187924.7|188557|188467|188653.8|188563.8|187927.7|187837.7|8598
1693818000000|2023-09-04 09:00:00|188557.1|188467.1|189081.9|188991.9|189201.5|189111.5|188556.7|188466.7|7750
1693821600000|2023-09-04 10:00:00|189081.1|188991.1|189006.4|188916.4|189102.3|189012.3|188696.8|188606.8|7540
1693825200000|2023-09-04 11:00:00|189006.2|188916.2|189367.4|189277.4|189395.9|189305.9|188962.6|188872.6|6341
1693828800000|2023-09-04 12:00:00|189365.1|189275.1|190111.1|189981.1|190365.3|190275.3|189325|189235|7486
1693832400000|2023-09-04 13:00:00|190110.4|189980.4|190593|190503|190645.7|190554.9|189639.8|189549.8|8189
1693836000000|2023-09-04 14:00:00|190595.1|190505.1|190616.7|190526.7|190823.5|190733.5|190510.3|190420.3|7340
1693839600000|2023-09-04 15:00:00|190614|190524|190423.5|190293.5|190619.3|190529.3|190387.7|190278.3|5477
1693843200000|2023-09-04 16:00:00|190423.9|190293.9|190973|190843|191083.6|190953.6|190178.1|190048.1|5564
1693846800000|2023-09-04 17:00:00|190937.6|190807.6|191272.7|191142.7|191489.2|191359.2|190827.4|190697.4|3718
1693850400000|2023-09-04 18:00:00|191272.8|191142.8|191280.1|191150.1|191287.3|191157.7|191187.5|191057.5|1606
1693854000000|2023-09-04 19:00:00|191280.2|191150.2|191304.9|191174.9|191421.5|191291.5|191261.8|191130.8|1496
1693857600000|2023-09-04 20:00:00|191305.1|191175.1|191254.8|190912.8|191545.5|191302.9|191167.1|190898.9|1181
1693861200000|2023-09-04 21:00:00|191427.2|191085.2|191425.2|191083.2|191427.2|191085.2|191425.2|191083.2|2
1693864800000|2023-09-04 22:00:00|191369.6|191027.6|191372.4|191030.4|191415.4|191073.4|191327.9|190985.9|1093
1693868400000|2023-09-04 23:00:00|191377.3|191035.3|191441.3|191213.6|191462.6|191223.5|191285.8|191035.3|1489
1693872000000|2023-09-05 00:00:00|191385.7|191213.4|191350|191220|191480.8|191350.8|191321.9|191191.9|5709
1693875600000|2023-09-05 01:00:00|191351.7|191221.7|191800.2|191670.2|191858.5|191728.5|191181.2|191051.2|7045
1693879200000|2023-09-05 02:00:00|191796.8|191666.8|191803.1|191673.1|191915.5|191785.5|191781.2|191651.2|6041
1693882800000|2023-09-05 03:00:00|191802.6|191672.6|191651.4|191521.4|191882.8|191752.8|191619.4|191489.4|3915
1693886400000|2023-09-05 04:00:00|191640.5|191510.5|191563.8|191433.8|191687|191557|191436.7|191306.7|5290
1693890000000|2023-09-05 05:00:00|191565.5|191435.5|191702.2|191572.2|191942.1|191812.1|191463.1|191333.1|7633
1693893600000|2023-09-05 06:00:00|191714.2|191584.2|191795.7|191705.7|192397.2|192267.2|191655|191565|9384
1693897200000|2023-09-05 07:00:00|191796.8|191706.8|192404|192314|192758.4|192649.6|191727.5|191637.5|9486
1693900800000|2023-09-05 08:00:00|192403.7|192313.7|191933.7|191843.7|192660.3|192545.9|191790.2|191700.2|8678
1693904400000|2023-09-05 09:00:00|191933.5|191843.5|191741.1|191651.1|192186.2|192031.5|191286.4|191156.4|9173
1693908000000|2023-09-05 10:00:00|191740|191650|192066.4|191976.4|192097|192007|191645.7|191555.7|7539
1693911600000|2023-09-05 11:00:00|192058.3|191968.3|191881.6|191791.6|192070.3|191980.3|191598.5|191508.5|8991
1693915200000|2023-09-05 12:00:00|191881.3|191791.3|191330|191240|192166.7|192076.7|191277.9|191187.9|10968
1693918800000|2023-09-05 13:00:00|191320.2|191230.2|192277.4|191935.4|192476.7|192386.7|191264.8|191174.8|11198
1693922400000|2023-09-05 14:00:00|192295.7|191953.7|192791.6|192701.6|192872.1|192782.1|192285.6|191951.5|10841
1693926000000|2023-09-05 15:00:00|192793.2|192703.2|192117.1|192027.1|192828.1|192738.1|191982.2|191892.2|9107
1693929600000|2023-09-05 16:00:00|192116.9|192026.9|191925.8|191795.8|192119.6|192029.6|191849.5|191719.5|7032
1693933200000|2023-09-05 17:00:00|191926.6|191796.6|191964.6|191834.6|192133.5|192023.6|191897.7|191777.5|5784
1693936800000|2023-09-05 18:00:00|191964.2|191834.2|191928.3|191838.3|192007.3|191903.2|191899.7|191809.7|6813
1693940400000|2023-09-05 19:00:00|191928.1|191838.1|192061.9|191931.9|192094.1|191995.8|191919.5|191819.4|7001
1693944000000|2023-09-05 20:00:00|192065.5|191935.5|192202.2|191860.2|192257.7|192045.8|192050.6|191853.6|3426
1693947600000|2023-09-05 21:00:00|192316.1|191974.1|192233.3|191891.3|192548.4|192206.4|192186.8|191844.8|548
1693951200000|2023-09-05 22:00:00|192233.4|191891.4|191953.1|191611.1|192233.4|191891.4|191933.8|191591.8|2251
1693954800000|2023-09-05 23:00:00|191951.5|191609.5|191699|191489.7|191972.7|191697.2|191545.4|191296.2|2820
1693958400000|2023-09-06 00:00:00|191705.3|191475.3|191980.8|191850.8|191995.4|191865.4|191618.2|191446.8|5810
1693962000000|2023-09-06 01:00:00|191979.1|191849.1|192095.2|191965.2|192118.1|191988.1|191830.6|191675.2|6696
1693965600000|2023-09-06 02:00:00|192095.7|191965.7|191670|191540|192179.4|192049.4|191661.9|191531.9|7838
1693969200000|2023-09-06 03:00:00|191673.4|191543.4|191852.7|191722.7|192036.4|191906.4|191671.7|191541.7|7876
1693972800000|2023-09-06 04:00:00|191852.6|191722.6|191701.5|191571.5|191853.2|191723.2|191694.6|191546|6709
1693976400000|2023-09-06 05:00:00|191701|191571|191118.9|190988.9|191731.5|191601.5|191110.5|190980.5|7839
1693980000000|2023-09-06 06:00:00|191119.2|190989.2|192029.1|191939.1|192088|191998|191107.5|190988.7|9572
1693983600000|2023-09-06 07:00:00|192029.9|191939.9|193221.4|193131.4|193252.8|193162.8|191973.8|191883.8|9948
1693987200000|2023-09-06 08:00:00|193220.4|193130.4|192669.3|192579.3|193421.7|193331.7|192259.7|192169.7|8810
1693990800000|2023-09-06 09:00:00|192672.1|192582.1|192493|192403|193294|193174.2|192461.7|192371.7|8749
1693994400000|2023-09-06 10:00:00|192492.8|192402.8|192431.5|192341.5|192771|192641|192169.4|192061.3|8303
1693998000000|2023-09-06 11:00:00|192432.5|192342.5|192575.2|192445.2|192911.5|192821.5|192318|192228|9438
1694001600000|2023-09-06 12:00:00|192576.9|192446.9|192877.4|192787.4|193032|192903.1|192382|192292|9848
1694005200000|2023-09-06 13:00:00|192876.5|192786.5|192687.7|192345.7|193390.4|193273.8|192394.5|192255.3|11301
1694008800000|2023-09-06 14:00:00|192665|192323|192512.2|192422.2|193309.4|193113.4|192204.2|192114.2|11307
1694012400000|2023-09-06 15:00:00|192512.8|192422.8|192225.8|192135.8|192656.3|192566.3|192106.9|192016.9|8052
1694016000000|2023-09-06 16:00:00|192228.4|192138.4|192418.6|192288.6|192461.1|192371.1|192098.3|192008.3|7691
1694019600000|2023-09-06 17:00:00|192418.7|192288.7|192259.2|192129.2|192446.2|192316.2|192190.5|192060.5|6468
1694023200000|2023-09-06 18:00:00|192256.3|192126.3|192398.6|192268.6|192433.3|192303.3|192233.2|192113.8|6913
1694026800000|2023-09-06 19:00:00|192387.3|192257.3|192025|191895|192387.3|192257.3|191969|191854.6|5849
1694030400000|2023-09-06 20:00:00|192025.1|191895.1|192168|191826|192244.6|191940.2|191968.7|191806.3|3002
1694034000000|2023-09-06 21:00:00|192167.9|191825.9|192376.3|192034.3|192439.4|192097.4|192167.9|191825.9|87
1694037600000|2023-09-06 22:00:00|192376.4|192034.4|192343.6|192001.6|192408.9|192066.9|192258.4|191916.4|2258
1694041200000|2023-09-06 23:00:00|192347.5|192005.5|192315.2|191973.2|192393.5|192051.5|192292.6|191950.6|1817
1694044800000|2023-09-07 00:00:00|192330|191988|192329.8|192199.8|192381.4|192222.1|192085.3|191855.4|2165
1694048400000|2023-09-07 01:00:00|192330.1|192200.1|192047.4|191917.4|192365.8|192200.1|192031.5|191865.4|2789
1694052000000|2023-09-07 02:00:00|192048|191918|192046.8|191916.8|192199|192034.4|191998.4|191793.3|3613
1694055600000|2023-09-07 03:00:00|192047|191917|192034.7|191904.7|192130.6|192000.6|191984.4|191854.4|3008
1694059200000|2023-09-07 04:00:00|192034.9|191904.9|192470.7|192340.7|192536.5|192366.7|192026.2|191861.6|3977
1694062800000|2023-09-07 05:00:00|192463.1|192333.1|192535.4|192405.4|192748|192618|192404|192274|5917
1694066400000|2023-09-07 06:00:00|192542.1|192412.1|192223.2|192133.2|192616|192502|191704.4|191614.4|9500
1694070000000|2023-09-07 07:00:00|192211.1|192121.1|192334.6|192244.6|192779.6|192689.6|192110.1|192020.1|10452
1694073600000|2023-09-07 08:00:00|192335.1|192245.1|192466.7|192376.7|192698.9|192608.9|192221.1|192131.1|10001
1694077200000|2023-09-07 09:00:00|192460.7|192370.7|192103.4|192013.4|192542.2|192452.2|191898.2|191808.2|9257
1694080800000|2023-09-07 10:00:00|192104.5|192014.5|192366.5|192276.5|192372.6|192282.6|191961|191871|10127
1694084400000|2023-09-07 11:00:00|192366.2|192276.2|191959.5|191869.5|192490.8|192400.8|191937.3|191847.3|8908
1694088000000|2023-09-07 12:00:00|191958.3|191868.3|191216.1|191126.1|192252.7|192162.7|191187.7|191097.7|9964
1694091600000|2023-09-07 13:00:00|191217.2|191127.2|191618.3|191528.3|191950.4|191860.4|191169.9|191079.9|9830
1694095200000|2023-09-07 14:00:00|191615.5|191525.5|191760.1|191670.1|192074.5|191984.5|191372.7|191282.7|9703
1694098800000|2023-09-07 15:00:00|191760.2|191670.2|191711.4|191621.4|191913.7|191823.7|191610.9|191520.9|8331
1694102400000|2023-09-07 16:00:00|191709|191619|191931.9|191841.9|191936.3|191846.3|191625.9|191535.9|8341
1694106000000|2023-09-07 17:00:00|191933.2|191843.2|191830.9|191740.9|191981.7|191891.7|191781.2|191691.2|6943
1694109600000|2023-09-07 18:00:00|191814|191724|191796.8|191706.8|191935|191845|191742.2|191626.7|5056
1694113200000|2023-09-07 19:00:00|191796.9|191706.9|191883.9|191793.9|191885.6|191795.6|191680.7|191552.8|4222
1694116800000|2023-09-07 20:00:00|191884.3|191794.3|191934.4|191592.4|191936.9|191821.1|191794.1|191591.4|2695
1694120400000|2023-09-07 21:00:00|191932.3|191590.3|191991.3|191649.3|192014.3|191672.3|191931.2|191589.2|1073
1694124000000|2023-09-07 22:00:00|191990.4|191648.4|191858.4|191516.4|191998.2|191656.2|191787.5|191445.5|1498
1694127600000|2023-09-07 23:00:00|191856.2|191514.2|191858.2|191516.2|191914.4|191572.4|191744.1|191402.1|2366
1694131200000|2023-09-08 00:00:00|191853.7|191511.7|191530.9|191400.9|191855|191647.3|191475.4|191345.4|4296
1694134800000|2023-09-08 01:00:00|191530.8|191400.8|191508.4|191378.4|191939.5|191766.9|191416.5|191286.5|5843
1694138400000|2023-09-08 02:00:00|191512.2|191382.2|191448.1|191318.1|191559.3|191429.3|191348.1|191218.1|3832
1694142000000|2023-09-08 03:00:00|191448.3|191318.3|191393.8|191263.8|191481.6|191351.6|191371.4|191241.4|2518
1694145600000|2023-09-08 04:00:00|191392.8|191262.8|191462.8|191332.8|191498.4|191368.4|191391.8|191261.8|3352
1694149200000|2023-09-08 05:00:00|191451.7|191321.7|191079.9|190949.9|191471.7|191341.7|191053.4|190923.4|7158
1694152800000|2023-09-08 06:00:00|191085.1|190955.1|191191.1|191101.1|191217.7|191127.7|190624.3|190534.3|8199
1694156400000|2023-09-08 07:00:00|191181.5|191091.5|190880.6|190790.6|191421.6|191331.6|190785.6|190695.6|9587
1694160000000|2023-09-08 08:00:00|190885.5|190795.5|190965.3|190875.3|191320.3|191230.3|190677.3|190587.3|9964
1694163600000|2023-09-08 09:00:00|190965.6|190875.6|190986.6|190896.6|191225.4|191135.4|190745.4|190655.4|10274
1694167200000|2023-09-08 10:00:00|190984.7|190894.7|191088.3|190998.3|191174|191084|190787.3|190697.3|9265
1694170800000|2023-09-08 11:00:00|191094.2|191004.2|191065.2|190975.2|191381.6|191291.6|191028.6|190938.6|9097
1694174400000|2023-09-08 12:00:00|191052.5|190962.5|190826.8|190736.8|191139.9|191049.9|190474.8|190384.8|9751
1694178000000|2023-09-08 13:00:00|190826.7|190736.7|190791.1|190701.1|191062.1|190972.1|190725.1|190635.1|10895
1694181600000|2023-09-08 14:00:00|190793.6|190703.6|190881.3|190791.3|190883.2|190793.2|190291.5|190201.5|10602
1694185200000|2023-09-08 15:00:00|190881.1|190791.1|191313.9|191223.9|191356.8|191266.8|190817.3|190727.3|9960
1694188800000|2023-09-08 16:00:00|191313.8|191223.8|191513.8|191423.8|191648.9|191558.9|191125.5|191035.5|7866
1694192400000|2023-09-08 17:00:00|191523.3|191433.3|191190.9|191100.9|191596.7|191506.7|191138.2|191048.2|5316
1694196000000|2023-09-08 18:00:00|191190.6|191100.6|191427.7|191337.7|191457.7|191367.7|191125.4|191035.4|6702
1694199600000|2023-09-08 19:00:00|191428.8|191338.8|191466.6|191336.6|191595.6|191465.6|191348.4|191218.4|3799
1694203200000|2023-09-08 20:00:00|191468.7|191338.7|191413.8|191071.8|191495.2|191365.2|191303.8|191033.9|2139
1694376000000|2023-09-10 20:00:00|191066.1|190669.1|190995.6|190598.6|191085.4|190688.4|190982.7|190585.7|20
1694379600000|2023-09-10 21:00:00|191051.7|190654.7|191118.4|190776.4|191295.4|190954.5|191013|190654.7|1289
1694383200000|2023-09-10 22:00:00|191118.3|190776.3|190926.8|190584.8|191118.3|190776.3|190892.2|190550.2|7762
1694386800000|2023-09-10 23:00:00|190921.3|190579.3|190908.3|190676.6|191071.7|190729.7|190843.7|190501.7|6587
1694390400000|2023-09-11 00:00:00|190908.2|190676.2|191035.5|190905.5|191236.5|191106.5|190843.4|190666.9|5912
1694394000000|2023-09-11 01:00:00|191035.8|190905.8|190883.5|190753.5|191106.5|190976.5|190863.9|190733.9|5246
1694397600000|2023-09-11 02:00:00|190883.3|190753.3|190634.5|190504.5|190933.4|190803.4|190573.9|190443.9|5250
1694401200000|2023-09-11 03:00:00|190635|190505|190590|190460|190679.7|190549.7|190539.1|190409.1|3510
1694404800000|2023-09-11 04:00:00|190589.3|190459.3|190115.6|189985.6|190589.3|190459.3|190011|189910|5595
1694408400000|2023-09-11 05:00:00|190115.5|189985.5|190089.1|189959.1|190206.1|190076.1|190040.6|189910.6|6661
1694412000000|2023-09-11 06:00:00|190077.7|189947.7|189769.7|189679.7|190474.7|190384.7|189680.9|189590.9|8433
1694415600000|2023-09-11 07:00:00|189773|189683|189332.6|189242.6|189773|189683|189215.8|189125.8|9682
1694419200000|2023-09-11 08:00:00|189332.8|189242.8|189225.8|189135.8|189451.9|189361.9|188777.9|188687.9|9061
1694422800000|2023-09-11 09:00:00|189225.7|189135.7|189308.7|189218.7|189311.1|189221.1|188905.5|188815.5|8849
1694426400000|2023-09-11 10:00:00|189308.5|189218.5|189263.6|189173.6|189507|189417|189199.5|189109.5|8136
1694430000000|2023-09-11 11:00:00|189262.2|189172.2|189333.1|189243.1|189436.6|189346.6|189059.5|188969.5|9739
1694433600000|2023-09-11 12:00:00|189329.8|189239.8|188868.9|188778.9|189493.8|189403.8|188832.1|188742.1|10094
1694437200000|2023-09-11 13:00:00|188878.8|188788.8|188867.3|188777.3|189131.7|189041.7|188320.7|188230.7|9974
1694440800000|2023-09-11 14:00:00|188866.5|188776.5|188956.7|188866.7|188992.4|188902.4|188538.8|188448.8|10419
1694444400000|2023-09-11 15:00:00|188958.6|188868.6|188773.1|188683.1|188993.1|188903.1|188681.2|188591.2|9205
1694448000000|2023-09-11 16:00:00|188769.4|188679.4|188695.7|188605.7|188771.3|188681.3|188617|188527|7460
1694451600000|2023-09-11 17:00:00|188694.8|188604.8|188780.4|188690.4|188848.9|188758.9|188694.8|188604.8|6000
1694455200000|2023-09-11 18:00:00|188783.7|188693.7|188766|188676|188900.2|188810.2|188708.6|188618.6|4686
1694458800000|2023-09-11 19:00:00|188766.6|188676.6|188579.6|188489.6|188775.2|188685.2|188555.5|188465.5|5087
1694462400000|2023-09-11 20:00:00|188579.5|188489.5|188879.2|188537.2|188907|188717.5|188570.5|188480.5|1872
1694466000000|2023-09-11 21:00:00|188955|188613|189055.4|188713.4|189099.8|188757.8|188905.8|188563.8|752
1694469600000|2023-09-11 22:00:00|189052.3|188710.3|189061.3|188719.3|189107.8|188765.8|189002.2|188660.2|1069
1694473200000|2023-09-11 23:00:00|189061.4|188719.4|189036.7|188694.7|189149.2|188807.2|188962.8|188620.8|1862
1694476800000|2023-09-12 00:00:00|189036.3|188694.3|189020.3|188890.3|189074.8|188902.9|188871.4|188648|7494
1694480400000|2023-09-12 01:00:00|189020.4|188890.4|189190.8|189060.8|189328.9|189198.9|188802.5|188669.3|8279
1694484000000|2023-09-12 02:00:00|189190.9|189060.9|188817.9|188687.9|189229.4|189099.4|188799.6|188669.6|7302
1694487600000|2023-09-12 03:00:00|188817.6|188687.6|188683.5|188553.5|188909.4|188779.4|188610.1|188480.1|4363
1694491200000|2023-09-12 04:00:00|188683.3|188553.3|188933.4|188803.4|189052.8|188922.8|188683.3|188553.3|5445
1694494800000|2023-09-12 05:00:00|188933.6|188803.6|189268.2|189138.2|189329.7|189199.7|188923.8|188793.8|5672
1694498400000|2023-09-12 06:00:00|189262.3|189132.3|189056.6|188966.6|189421.2|189331.2|188922.9|188832.9|7506
1694502000000|2023-09-12 07:00:00|189060.5|188970.5|189214.4|189124.4|189250.8|189160.8|188826.1|188736.1|9723
1694505600000|2023-09-12 08:00:00|189214.2|189124.2|188939.5|188849.5|189303.9|189213.9|188800.7|188710.7|9187
1694509200000|2023-09-12 09:00:00|188938.6|188848.6|189139.1|189049.1|189161.6|189071.6|188663.1|188573.1|8398
1694512800000|2023-09-12 10:00:00|189143.5|189053.5|189364.5|189274.5|189541.8|189451.8|189126|189036|8416
1694516400000|2023-09-12 11:00:00|189362|189272|189694.9|189604.9|190015.1|189925.1|189358.6|189268.6|8782
1694520000000|2023-09-12 12:00:00|189691.6|189601.6|190155|190065|190462.2|190372.2|189669.5|189579.5|8926
1694523600000|2023-09-12 13:00:00|190199|190109|189903.3|189813.3|190424.1|190334.1|189863.1|189773.1|9659
1694527200000|2023-09-12 14:00:00|189902.5|189812.5|189728.2|189638.2|190080.8|189990.8|189538.1|189448.1|9725
1694530800000|2023-09-12 15:00:00|189728.1|189638.1|189278|189188|189728.1|189638.1|189276.3|189186.3|8744
1694534400000|2023-09-12 16:00:00|189279.5|189189.5|189391.1|189301.1|189487.9|189397.9|189191.2|189101.2|6924
1694538000000|2023-09-12 17:00:00|189391.2|189301.2|189217.4|189127.4|189431.7|189341.7|189149.4|189059.4|8174
1694541600000|2023-09-12 18:00:00|189215.1|189125.1|189187.7|189097.7|189330.6|189240.6|189166.4|189076.4|7436
1694545200000|2023-09-12 19:00:00|189187.3|189097.3|189203.1|189113.1|189395.4|189305.4|189126.5|189036.5|6439
1694548800000|2023-09-12 20:00:00|189203.2|189113.2|189319|189010.6|189319|189113.3|189095.2|188997|3275
1694552400000|2023-09-12 21:00:00|189330.1|189001.1|189474.8|189132.8|189488.2|189146.2|189201.1|188966.1|827
1694556000000|2023-09-12 22:00:00|189472.4|189130.4|189490.9|189148.9|189562.2|189220.2|189267|188925|4148
1694559600000|2023-09-12 23:00:00|189487.9|189145.9|189384.5|189254.5|189528.2|189292.8|189320.5|189130.1|1891
1694563200000|2023-09-13 00:00:00|189383.3|189253.3|189222.6|189092.6|189388.9|189258.9|189173.3|189053.7|4204
1694566800000|2023-09-13 01:00:00|189222.1|189092.1|189222.2|189092.2|189371.8|189241.8|189171|189058.5|4692
1694570400000|2023-09-13 02:00:00|189223.5|189093.5|189457.9|189327.9|189621.2|189491.2|189148.2|189018.2|5984
1694574000000|2023-09-13 03:00:00|189461|189331|189400.7|189270.7|189500.4|189370.4|189318.8|189188.8|4631
1694577600000|2023-09-13 04:00:00|189400.8|189270.8|189210.9|189080.9|189565.4|189435.4|189199.1|189069.1|3457
1694581200000|2023-09-13 05:00:00|189212.6|189082.6|189265.3|189135.3|189450.4|189320.4|189183.6|189053.6|8861
1694584800000|2023-09-13 06:00:00|189268.1|189138.1|189387.6|189297.6|189662.8|189572.8|189243.8|189138.1|9309
1694588400000|2023-09-13 07:00:00|189391.6|189301.6|189058.7|188968.7|189628.8|189538.8|188913|188823|10205
1694592000000|2023-09-13 08:00:00|189063.3|188973.3|189545.9|189455.9|189585.5|189495.5|189040.9|188950.9|9926
1694595600000|2023-09-13 09:00:00|189545.8|189455.8|189172.5|189082.5|189618.2|189528.2|189155.3|189065.3|9217
1694599200000|2023-09-13 10:00:00|189171.5|189081.5|189418.4|189328.4|189534.7|189444.7|189093.7|189003.7|8713
1694602800000|2023-09-13 11:00:00|189418.8|189328.8|189348|189258|189529.6|189439.6|189295.2|189205.2|9138
1694606400000|2023-09-13 12:00:00|189347.3|189257.3|188665.9|188575.9|189982.5|189713.4|188455.9|188365.9|11429
1694610000000|2023-09-13 13:00:00|188661.9|188571.9|188461.3|188371.3|189073.6|188983.6|188217.8|188127.8|11512
1694613600000|2023-09-13 14:00:00|188467.1|188377.1|187837.7|187747.7|188797.7|188707.7|187744.5|187654.5|10469
1694617200000|2023-09-13 15:00:00|187836.2|187746.2|187938.6|187848.6|188059.6|187969.6|187678.8|187588.8|8519
1694620800000|2023-09-13 16:00:00|187939.2|187849.2|188171.8|188081.8|188266.6|188176.6|187924.4|187834.4|7014
1694624400000|2023-09-13 17:00:00|188170.4|188080.4|188097.8|188007.8|188204.4|188114.4|187826.8|187736.8|5810
1694628000000|2023-09-13 18:00:00|188094.5|188004.5|188037.9|187947.9|188217.3|188127.3|187974.2|187884.2|4464
1694631600000|2023-09-13 19:00:00|188038|187948|188058.7|187968.7|188190.5|188100.5|188011.1|187921.1|4205
1694635200000|2023-09-13 20:00:00|188054.4|187964.4|188338.7|187996.7|188339.8|188137|188050.9|187960.9|1880
1694638800000|2023-09-13 21:00:00|188338.9|187996.9|188328.7|187986.7|188432.4|188090.4|188277.7|187935.7|910
1694642400000|2023-09-13 22:00:00|188328|187986|188374.6|188032.6|188395.3|188053.3|188272.1|187930.1|1023
1694646000000|2023-09-13 23:00:00|188375.6|188033.6|188362.6|188099|188399.4|188125.1|188315.2|188003.5|1925
1694649600000|2023-09-14 00:00:00|188363.4|188130.3|187916.1|187786.1|188363.4|188219.5|187886.1|187756.1|4936
1694653200000|2023-09-14 01:00:00|187916.2|187786.2|187807.2|187677.2|188000.3|187870.3|187747.9|187617.9|4499
1694656800000|2023-09-14 02:00:00|187807.8|187677.8|188108.8|187978.8|188144.2|188014.2|187805.2|187675.2|6079
1694660400000|2023-09-14 03:00:00|188108.9|187978.9|187893.8|187763.8|188111.1|187981.1|187852.9|187722.9|5294
1694664000000|2023-09-14 04:00:00|187888.4|187758.4|187896.3|187766.3|188081.8|187951.8|187835.6|187705.6|5874
1694667600000|2023-09-14 05:00:00|187903|187773|187907.7|187777.7|187996.2|187866.2|187690.8|187568.5|5270
1694671200000|2023-09-14 06:00:00|187918.3|187788.3|187923.3|187833.3|188245.5|188155.5|187714.6|187624.6|7592
1694674800000|2023-09-14 07:00:00|187922.8|187832.8|188744|188654|188992.1|188902.1|187922.8|187832.8|9180
1694678400000|2023-09-14 08:00:00|188748.6|188658.6|188575|188485|188860.6|188770.6|188473.4|188383.4|9363
1694682000000|2023-09-14 09:00:00|188575.1|188485.1|189075.5|188985.5|189415.8|189325.8|188537.4|188447.4|9369
1694685600000|2023-09-14 10:00:00|189075|188985|188931.5|188841.5|189147.4|189057.4|188619|188529|8778
1694689200000|2023-09-14 11:00:00|188931.6|188841.6|189488.7|189398.7|189519|189429|188905.9|188815.9|8821
1694692800000|2023-09-14 12:00:00|189487.1|189397.1|189471.4|189381.4|190088.1|189998.1|188938.2|188848.2|11405
1694696400000|2023-09-14 13:00:00|189471.7|189381.7|189501.5|189411.5|189616.7|189526.7|188861.7|188771.7|11437
1694700000000|2023-09-14 14:00:00|189501.8|189411.8|189465.6|189375.6|189926.1|189836.1|189229|189139|11164
1694703600000|2023-09-14 15:00:00|189460.2|189370.2|189746|189656|189989.6|189899.6|189300.3|189210.3|10233
1694707200000|2023-09-14 16:00:00|189743.5|189653.5|190006.6|189916.6|190029.2|189939.2|189604.3|189514.3|8752
1694710800000|2023-09-14 17:00:00|190006.8|189916.8|190455.5|190365.5|190585.1|190495.1|189986.8|189896.8|8012
1694714400000|2023-09-14 18:00:00|190455.7|190365.7|190500.3|190410.3|190633.8|190543.8|190327.9|190237.9|9329
1694718000000|2023-09-14 19:00:00|190500.4|190410.4|190337.4|190207.4|190603.8|190507.9|190258.8|190147.8|7264
1694721600000|2023-09-14 20:00:00|190337.5|190207.5|190407.9|190065.9|190458.3|190284|190314.1|190058.8|2380
1694725200000|2023-09-14 21:00:00|190383.6|190041.6|190457.1|190115.1|190545.1|190203.1|190336.4|189994.4|1338
1694728800000|2023-09-14 22:00:00|190460.2|190118.2|190542.2|190200.2|190675.4|190333.4|190415.9|190073.9|1572
1694732400000|2023-09-14 23:00:00|190558.6|190216.6|190480.1|190266.2|190558.6|190315.4|190323.1|190144.8|1852
1694736000000|2023-09-15 00:00:00|190487.8|190267|190594|190464|190650.6|190520.6|190216|190086|4196
1694739600000|2023-09-15 01:00:00|190593.9|190463.9|190508|190378|190676.1|190546.1|190507.8|190377.8|8278
1694743200000|2023-09-15 02:00:00|190507.8|190377.8|190248.5|190118.5|190507.8|190377.8|190200.2|190070.2|5888
1694746800000|2023-09-15 03:00:00|190242.3|190112.3|190230.2|190100.2|190319.5|190189.5|190220.6|190090.6|3014
1694750400000|2023-09-15 04:00:00|190230.3|190100.3|189980.4|189850.4|190312.8|190182.8|189961.1|189831.1|5043
1694754000000|2023-09-15 05:00:00|189978.7|189848.7|190035|189905|190268.6|190138.6|189970.2|189840.2|8386
1694757600000|2023-09-15 06:00:00|190033.8|189903.8|189656.3|189566.3|190121.9|189992|189574.9|189484.9|9072
1694761200000|2023-09-15 07:00:00|189656.9|189566.9|190556.1|190466.1|190875.3|190785.3|189652.3|189562.3|10160
1694764800000|2023-09-15 08:00:00|190554.4|190464.4|190591.3|190501.3|190793.5|190703.5|190378.2|190288.2|9934
1694768400000|2023-09-15 09:00:00|190590.3|190500.3|190411.6|190321.6|190621.1|190531.1|190015|189925|9199
1694772000000|2023-09-15 10:00:00|190408.5|190318.5|190422.6|190332.6|190489.6|190399.6|190201.1|190111.1|8599
1694775600000|2023-09-15 11:00:00|190421.1|190331.1|190547.1|190457.1|190640.1|190550.1|190369.8|190279.8|9058
1694779200000|2023-09-15 12:00:00|190549.1|190459.1|191083.9|190993.9|191181.1|191091.1|190447.9|190357.9|10771
1694782800000|2023-09-15 13:00:00|191085|190995|190773.9|190527|191105.7|191015.7|190254.6|190164.6|10977
1694786400000|2023-09-15 14:00:00|190747.9|190486.6|191056.6|190966.6|191057.4|190967.4|190177.3|190087.3|11674
1694790000000|2023-09-15 15:00:00|191062|190972|190724.8|190634.8|191154.7|191064.7|190438.2|190348.2|10792
1694793600000|2023-09-15 16:00:00|190726|190636|190171.3|190081.3|190739.9|190649.9|190112.6|190022.6|9825
1694797200000|2023-09-15 17:00:00|190174|190084|189973.8|189883.8|190304.5|190214.5|189884.7|189794.7|9019
1694800800000|2023-09-15 18:00:00|189973.6|189883.6|189769.2|189679.2|189995.2|189905.2|189720|189630|6881
1694804400000|2023-09-15 19:00:00|189769.9|189679.9|189795.4|189665.4|189949.4|189819.4|189688.4|189558.4|7759
1694808000000|2023-09-15 20:00:00|189803.2|189673.2|189847.7|189505.7|190482.4|190140.4|189779.7|189488.8|5231
1694980800000|2023-09-17 20:00:00|189959.6|189567.6|190485.5|190088.5|190485.5|190088.5|189959.6|189567.6|3
1694984400000|2023-09-17 21:00:00|190460.5|190113.5|190269|189927|190460.5|190113.5|190140.8|189798.8|915
1694988000000|2023-09-17 22:00:00|190275.1|189933.1|190329.2|189987.2|190391.8|190049.8|190199.7|189857.7|670
1694991600000|2023-09-17 23:00:00|190357.4|190015.4|189951.1|189709.7|190428.1|190086.1|189908.6|189685.7|1878
1694995200000|2023-09-18 00:00:00|189951|189709.6|189636.6|189506.6|189962.8|189774.7|189619.6|189489.6|4268
1694998800000|2023-09-18 01:00:00|189636.4|189506.4|189788.2|189658.2|189842|189712|189616|189486|5533
1695002400000|2023-09-18 02:00:00|189788.1|189658.1|189692|189562|189796|189666|189626.3|189496.3|5107
1695006000000|2023-09-18 03:00:00|189692.3|189562.3|189702.2|189572.2|189707.1|189577.1|189659.1|189529.1|3874
1695009600000|2023-09-18 04:00:00|189701.5|189571.5|189608.4|189478.4|189720.4|189590.4|189602.4|189472.4|4502
1695013200000|2023-09-18 05:00:00|189610|189480|189604.4|189474.4|189628.2|189498.2|189524.5|189394.5|3560
1695016800000|2023-09-18 06:00:00|189601.8|189471.8|189683.9|189593.9|189771.2|189681.2|189388.5|189298.5|9662
1695020400000|2023-09-18 07:00:00|189707.8|189617.8|190014.9|189924.9|190076.1|189986.1|189628.8|189538.8|10536
1695024000000|2023-09-18 08:00:00|190014.7|189924.7|190273.9|190183.9|190415.8|190325.8|190012.7|189922.7|9193
1695027600000|2023-09-18 09:00:00|190277|190187|190246.4|190156.4|190286.4|190196.4|189975.2|189885.2|9444
1695031200000|2023-09-18 10:00:00|190248.3|190158.3|190547.3|190457.3|190662.1|190572.1|190176|190086|9452
1695034800000|2023-09-18 11:00:00|190547.2|190457.2|190524|190434|190938.2|190848.2|190498.3|190408.3|8854
1695038400000|2023-09-18 12:00:00|190523.9|190433.9|190521.4|190431.4|190654.4|190564.4|190177.2|190087.2|9084
1695042000000|2023-09-18 13:00:00|190519.6|190429.6|190397.4|190307.4|190661|190571|190197.6|190107.6|9712
1695045600000|2023-09-18 14:00:00|190395.6|190305.6|190164.2|190074.2|190568.7|190478.7|189633.5|189543.5|9334
1695049200000|2023-09-18 15:00:00|190160.2|190070.2|190101.9|190011.9|190208.2|190118.2|189839.6|189749.6|9624
1695052800000|2023-09-18 16:00:00|190103.8|190013.8|190194.9|190104.9|190238.6|190148.6|189996.2|189906.2|7837
1695056400000|2023-09-18 17:00:00|190201.5|190111.5|190169.8|190079.8|190216.3|190126.3|190031.5|189941.5|7893
1695060000000|2023-09-18 18:00:00|190168.3|190078.3|190153.4|190063.4|190193.7|190103.7|190109.1|190019.1|6104
1695063600000|2023-09-18 19:00:00|190151.7|190061.7|190236.5|190146.5|190236.6|190146.6|190130.2|190040.2|4385
1695067200000|2023-09-18 20:00:00|190236.6|190146.6|190295.5|189953.5|190336.8|190174.3|190135.7|189953.5|2220
1695070800000|2023-09-18 21:00:00|190242|189900|190173|189831|190291|189949|190170|189828|535
1695074400000|2023-09-18 22:00:00|190169.4|189827.4|190266.5|189924.5|190296.2|189954.2|190169.4|189827.4|949
1695078000000|2023-09-18 23:00:00|190245.9|189903.9|190270.8|190140.8|190431.6|190179.8|190244.8|189902.8|1352
1695081600000|2023-09-19 00:00:00|190277.6|190147.6|190068.7|189938.7|190295.9|190165.9|189889.2|189759.2|3501
1695085200000|2023-09-19 01:00:00|190068.9|189938.9|190235.3|190105.3|190242.3|190112.3|190063.8|189933.8|4244
1695088800000|2023-09-19 02:00:00|190234.5|190104.5|190214.4|190084.4|190280.4|190150.4|190163.7|190033.7|3078
1695092400000|2023-09-19 03:00:00|190214.1|190084.1|190250.1|190120.1|190261.4|190131.4|190208.2|190078.2|1730
1695096000000|2023-09-19 04:00:00|190250|190120|190256.4|190126.4|190308.2|190178.2|190152.4|190022.4|2523
1695099600000|2023-09-19 05:00:00|190257.2|190127.2|190481.4|190351.4|190633.6|190503.6|190207.2|190077.2|6576
1695103200000|2023-09-19 06:00:00|190479.8|190349.8|190404.2|190314.2|190521.9|190431.9|190088.5|189998.5|9495
1695106800000|2023-09-19 07:00:00|190406.3|190316.3|189807.1|189717.1|190493.6|190403.6|189646.5|189556.5|10178
1695110400000|2023-09-19 08:00:00|189804.1|189714.1|189639.6|189549.6|189872|189782|189596.7|189506.7|9340
1695114000000|2023-09-19 09:00:00|189639.7|189549.7|189558|189468|189905.9|189815.9|189528.1|189438.1|8670
1695117600000|2023-09-19 10:00:00|189553.1|189463.1|189451.5|189361.5|189559.6|189469.6|189297.9|189207.9|9487
1695121200000|2023-09-19 11:00:00|189454.4|189364.4|189387.1|189297.1|189709.6|189619.6|189212.9|189122.9|10059
1695124800000|2023-09-19 12:00:00|189390|189300|189424|189334|189721.8|189631.8|189210.7|189120.7|10931
1695128400000|2023-09-19 13:00:00|189423.4|189333.4|189518.6|189428.6|190072.7|189982.7|189300.7|189210.7|11761
1695132000000|2023-09-19 14:00:00|189518.5|189428.5|189279.6|189189.6|189773.7|189683.7|189146.6|189056.6|11174
1695135600000|2023-09-19 15:00:00|189279.3|189189.3|189464.4|189374.4|189557.9|189467.9|189267.7|189177.7|10166
1695139200000|2023-09-19 16:00:00|189464.2|189374.2|189290|189200|189569.3|189479.3|189252.5|189162.5|7545
1695142800000|2023-09-19 17:00:00|189287.6|189197.6|189258.8|189168.8|189318.3|189228.3|189181.7|189091.7|6435
1695146400000|2023-09-19 18:00:00|189256.6|189166.6|189293.2|189203.2|189435.6|189345.6|189235.5|189145.5|5483
1695150000000|2023-09-19 19:00:00|189290.7|189200.7|189324.8|189194.8|189329.9|189233.7|189204.1|189074.1|4242
1695153600000|2023-09-19 20:00:00|189325.4|189195.4|189564.4|189222.4|189668.5|189326.5|189245.8|189115.8|1787
1695157200000|2023-09-19 21:00:00|189562.9|189220.9|189544|189202|189617.6|189275.6|189508|189166|2870
1695160800000|2023-09-19 22:00:00|189543.8|189201.8|189480.4|189138.4|189588.2|189246.2|189466.7|189124.7|846
1695164400000|2023-09-19 23:00:00|189480.1|189138.1|189228.5|189098.5|189480.5|189145|189202.7|189022.1|2288
1695168000000|2023-09-20 00:00:00|189225|189095|189216.5|189086.5|189257.7|189127.7|189177.5|189047.5|2214
1695171600000|2023-09-20 01:00:00|189217.7|189087.7|189222.8|189092.8|189281.3|189151.3|189195.4|189065.4|1959
1695175200000|2023-09-20 02:00:00|189224.5|189094.5|189263.3|189133.3|189274.4|189144.4|189195.2|189065.2|1500
1695178800000|2023-09-20 03:00:00|189263.5|189133.5|189370.8|189240.8|189382.7|189252.7|189246.1|189116.1|1391
1695182400000|2023-09-20 04:00:00|189370.6|189240.6|189463.9|189333.9|189471.7|189341.7|189358.1|189228.1|1284
1695186000000|2023-09-20 05:00:00|189464.1|189334.1|189398.8|189268.8|189488.6|189358.6|189365.2|189235.2|3449
1695189600000|2023-09-20 06:00:00|189400.1|189270.1|189801|189711|189888.4|189798.4|188952.3|188862.3|10289
1695193200000|2023-09-20 07:00:00|189803.8|189713.8|189422|189292|189884.9|189794.9|189408.6|189290.6|10940
1695196800000|2023-09-20 08:00:00|189422.4|189292.4|189438.3|189348.3|189936.5|189846.5|189345.2|189255.2|10333
1695200400000|2023-09-20 09:00:00|189435.6|189345.6|189391.8|189301.8|189565.8|189475.8|189312.9|189222.9|10621
1695204000000|2023-09-20 10:00:00|189390.8|189300.8|189057.7|188967.7|189492.5|189402.5|189046.9|188956.9|8810
1695207600000|2023-09-20 11:00:00|189057.8|188967.8|188515.7|188425.7|189066|188976|188401.2|188311.2|9418
1695211200000|2023-09-20 12:00:00|188516.8|188426.8|188075.3|187985.3|188558.1|188468.1|188055.7|187965.7|10073
1695214800000|2023-09-20 13:00:00|188075.8|187985.8|187728.9|187638.9|188202.4|188112.4|187485.4|187395.4|10777
1695218400000|2023-09-20 14:00:00|187730.3|187640.3|187575.7|187485.7|187877.5|187787.5|187423.6|187333.6|11081
1695222000000|2023-09-20 15:00:00|187575.3|187485.3|187622.4|187532.4|187756.6|187666.6|187519.8|187429.8|10283
1695225600000|2023-09-20 16:00:00|187630|187540|186916.8|186826.8|187638|187548|186907.6|186817.6|8722
1695229200000|2023-09-20 17:00:00|186918.1|186828.1|187424.4|187082.4|187427.5|187257.4|186867.3|186777.3|8403
1695232800000|2023-09-20 18:00:00|187451.7|187109.7|188097.8|188007.8|188718.3|188463|187444.2|187102.2|12091
1695236400000|2023-09-20 19:00:00|188103.6|188013.6|188638.9|188508.9|188719.7|188589.7|187985.5|187855.5|9076
1695240000000|2023-09-20 20:00:00|188639.5|188509.5|188593.2|188251.2|188830.8|188707.8|188498|188156|3054
1695243600000|2023-09-20 21:00:00|188621.1|188279.1|188623.1|188281.1|188694.9|188352.9|188563.3|188221.3|495
1695247200000|2023-09-20 22:00:00|188614.9|188272.9|188628.4|188286.4|188643.4|188301.4|188598.4|188256.4|1138
1695250800000|2023-09-20 23:00:00|188636.1|188294.1|188725|188595|188770.9|188613.4|188609.7|188267.7|2124
1695254400000|2023-09-21 00:00:00|188724.2|188594.2|189122.7|188992.7|189202.5|189072.5|188666.7|188536.7|4178
1695258000000|2023-09-21 01:00:00|189124.4|188994.4|189123.2|188993.2|189336.6|189206.6|188970.5|188840.5|4233
1695261600000|2023-09-21 02:00:00|189122|188992|189597.6|189467.6|189693|189563|189058.6|188928.6|3630
1695265200000|2023-09-21 03:00:00|189597.5|189467.5|189431.3|189301.3|189625|189495|189421.1|189291.1|3817
1695268800000|2023-09-21 04:00:00|189431|189301|189406.9|189276.9|189529.9|189399.9|189379.5|189249.5|2338
1695272400000|2023-09-21 05:00:00|189405.4|189275.4|189309.5|189179.5|189446.7|189316.7|189159.7|189029.7|4277
1695276000000|2023-09-21 06:00:00|189307.8|189177.8|188664|188574|189322.7|189232.6|188457|188367|9819
1695279600000|2023-09-21 07:00:00|188670.4|188580.4|188181.6|188091.6|188751.1|188661.1|188077.2|187987.2|11024
1695283200000|2023-09-21 08:00:00|188179.8|188089.8|188903.8|188813.8|188908.9|188818.9|188146.2|188056.2|10298
1695286800000|2023-09-21 09:00:00|188902.3|188812.3|188973|188883|189271.8|189181.8|188735.2|188645.2|10524
1695290400000|2023-09-21 10:00:00|188969.4|188879.4|188618.5|188488.5|189025.6|188935.6|188439.9|188349.9|10499
1695294000000|2023-09-21 11:00:00|188619.8|188489.8|189549.7|189459.7|189588.1|189498.1|188538.4|188448.4|10880
1695297600000|2023-09-21 12:00:00|189549.5|189459.5|189719.3|189447.2|190461.4|190371.4|189409|189319|10934
1695301200000|2023-09-21 13:00:00|189736.3|189447.8|189982.5|189718.1|190275.9|190145.9|189164.5|189034.5|11365
1695304800000|2023-09-21 14:00:00|189979.4|189716.7|188872.1|188782.1|190143.6|190013.6|188658.3|188568.3|11742
1695308400000|2023-09-21 15:00:00|188870|188780|189039.4|188949.4|189042.7|188952.7|188341.8|188251.5|10105
1695312000000|2023-09-21 16:00:00|189038.9|188948.9|189250.7|189160.7|189518.3|189407.3|189029|188939|8952
1695315600000|2023-09-21 17:00:00|189244.9|189154.9|188894.8|188804.8|189259.7|189169.7|188838.8|188748.8|7097
1695319200000|2023-09-21 18:00:00|188896.2|188806.2|189204|189114|189308.3|189218.3|188883.3|188753.3|5879
1695322800000|2023-09-21 19:00:00|189204.2|189114.2|189480.8|189390.8|189491|189401|189204.2|189114.2|5870
1695326400000|2023-09-21 20:00:00|189479.2|189389.2|189715.2|189373.2|189812.8|189580.3|189459.4|189354.1|2392
1695330000000|2023-09-21 21:00:00|189716.9|189374.9|189750.2|189408.2|189765.1|189423.1|189713.5|189371.5|12
1695333600000|2023-09-21 22:00:00|189810.6|189468.6|189563|189221|189926.9|189584.9|189516.3|189174.3|679
1695337200000|2023-09-21 23:00:00|189563.1|189221.1|189716.7|189586.7|189732.3|189602.3|189524.2|189182.2|2479
1695340800000|2023-09-22 00:00:00|189722.6|189592.6|189690.1|189560.1|189814.4|189684.4|189685.6|189555.6|3046
1695344400000|2023-09-22 01:00:00|189691.1|189561.1|189621.7|189491.7|189770.7|189640.7|189610.6|189480.6|3933
1695348000000|2023-09-22 02:00:00|189625.1|189495.1|189542.1|189341.6|189653.9|189523.9|189262.9|189096.2|5792
1695351600000|2023-09-22 03:00:00|189537.6|189342.9|189255.7|189125.7|189565.3|189380|189187.8|189021|4393
1695355200000|2023-09-22 04:00:00|189255.9|189125.9|189181|189051|189348.9|189218.9|189147.8|189017.8|2047
1695358800000|2023-09-22 05:00:00|189181.2|189051.2|189127.5|188997.5|189188.4|189058.4|188910.3|188780.3|5639
1695362400000|2023-09-22 06:00:00|189153.8|189023.8|188943.9|188853.9|189589.9|189499.9|188718.4|188628.4|10748
1695366000000|2023-09-22 07:00:00|188943.6|188853.6|188180.9|188090.9|189143.5|189053.5|188162.8|188072.8|11495
1695369600000|2023-09-22 08:00:00|188181|188091|188576|188486|188612|188522|188131.2|188041.2|10563
1695373200000|2023-09-22 09:00:00|188574.8|188484.8|188392.2|188302.2|188836.4|188746.4|188368.5|188278.5|9652
1695376800000|2023-09-22 10:00:00|188391|188301|188148.3|188058.3|188422.9|188332.9|188015.1|187925.1|9793
1695380400000|2023-09-22 11:00:00|188149.6|188059.6|187899.5|187809.5|188149.6|188059.6|187714.7|187624.7|9386
1695384000000|2023-09-22 12:00:00|187902.8|187812.8|187604.1|187514.1|187952.9|187862.9|187484.8|187394.8|10451
1695387600000|2023-09-22 13:00:00|187593.2|187503.2|187312.7|187222.7|187803.8|187675.3|187213.7|187120.5|11158
1695391200000|2023-09-22 14:00:00|187311.5|187221.5|187529.6|187439.6|187566.8|187476.8|187060.7|186970.7|10636
1695394800000|2023-09-22 15:00:00|187535.3|187445.3|187515.7|187425.7|187755|187665|187300.9|187210.9|8336
1695398400000|2023-09-22 16:00:00|187513.6|187423.6|187615.6|187525.6|187689.7|187599.7|187343|187253|6185
1695402000000|2023-09-22 17:00:00|187615.9|187525.9|187542.8|187452.8|187714.9|187624.9|187500.8|187410.8|5760
1695405600000|2023-09-22 18:00:00|187542.7|187452.7|187400.8|187310.8|187565.2|187475.2|187170.7|187080.7|5772
1695409200000|2023-09-22 19:00:00|187399.9|187309.9|187551.4|187421.4|187557.3|187427.3|187353.6|187256.9|6347
1695412800000|2023-09-22 20:00:00|187551.8|187421.8|187736.8|187394.8|187760.6|187630.6|187546.6|187387.2|2088
1695585600000|2023-09-24 20:00:00|187945.6|187548.6|187952.1|187555.1|187981.6|187584.6|187873.5|187476.5|28
1695589200000|2023-09-24 21:00:00|187952.2|187555.2|187637.1|187245.1|187952.2|187557.6|187602.3|187210.3|260
1695592800000|2023-09-24 22:00:00|187632.6|187240.6|187635.7|187243.7|187796.6|187404.6|187570.1|187178.1|1165
1695596400000|2023-09-24 23:00:00|187646|187254|187566.1|187288|187792|187536.3|187504.5|187152.6|6628
1695600000000|2023-09-25 00:00:00|187570.3|187299.2|187364|187234|187591|187361.6|187319.8|187189.8|7419
1695603600000|2023-09-25 01:00:00|187365.8|187235.8|187724.3|187594.3|187727.6|187597.6|187361.3|187231.3|5432
1695607200000|2023-09-25 02:00:00|187723.1|187593.1|187793.4|187663.4|187840.8|187710.8|187700.5|187570.5|6110
1695610800000|2023-09-25 03:00:00|187792.5|187662.5|187761.8|187631.8|187838.3|187708.3|187744.6|187614.6|4665
1695614400000|2023-09-25 04:00:00|187761|187631|187643.1|187513.1|187774.1|187644.1|187613.9|187483.9|3084
1695618000000|2023-09-25 05:00:00|187643.8|187513.8|187910.8|187780.8|187941.7|187811.7|187593.5|187469.7|4508
1695621600000|2023-09-25 06:00:00|187912.7|187782.7|188022.5|187932.5|188276.5|188186.5|187764.5|187664.8|7738
1695625200000|2023-09-25 07:00:00|188016.7|187926.7|188187.3|188097.3|188189.3|188099.3|187675.7|187585.7|9192
1695628800000|2023-09-25 08:00:00|188189|188099|188278.6|188188.6|188529.4|188439.4|188140.8|188050.8|9796
1695632400000|2023-09-25 09:00:00|188278.3|188188.3|187602.4|187512.4|188359.4|188269.4|187594|187504|9420
1695636000000|2023-09-25 10:00:00|187602.5|187512.5|187298.4|187208.4|187738.5|187648.5|187242.4|187152.4|8769
1695639600000|2023-09-25 11:00:00|187299.9|187209.9|187584.7|187494.7|187626.3|187536.3|187063.1|186973.1|9162
1695643200000|2023-09-25 12:00:00|187586|187496|187571.2|187481.2|187810.8|187680.8|187406.9|187316.9|10487
1695646800000|2023-09-25 13:00:00|187596.1|187466.1|187908.5|187818.5|188340.3|188250.3|187487.8|187397.8|10547
1695650400000|2023-09-25 14:00:00|187907.1|187817.1|188327|188237|188653.8|188523.9|187858.3|187768.3|11351
1695654000000|2023-09-25 15:00:00|188336.4|188246.4|187950.3|187860.3|188485.7|188395.7|187819.6|187729.6|10194
1695657600000|2023-09-25 16:00:00|187951.1|187861.1|187806.7|187676.7|187972.2|187865.9|187584.5|187494.5|8826
1695661200000|2023-09-25 17:00:00|187804.2|187674.2|187596.1|187466.1|187814.5|187704.6|187513.1|187419.2|8217
1695664800000|2023-09-25 18:00:00|187593.8|187463.8|187838.6|187708.6|187912.1|187782.1|187557.7|187427.7|10667
1695668400000|2023-09-25 19:00:00|187838.3|187708.3|187795.1|187665.1|188078.4|187948.4|187750.9|187620.9|7419
1695672000000|2023-09-25 20:00:00|187796.5|187666.5|187923.7|187581.7|187933.5|187704.3|187660.3|187545.5|2959
1695675600000|2023-09-25 21:00:00|187921.9|187579.9|188062.2|187720.2|188145|187803|187904.8|187562.8|107
1695679200000|2023-09-25 22:00:00|188074.1|187732.1|188060.2|187718.2|188143.9|187801.9|187997|187655|849
1695682800000|2023-09-25 23:00:00|188059.1|187717.1|187866.9|187736.9|188065.1|187794.5|187849.5|187551.4|844
1695686400000|2023-09-26 00:00:00|187865.9|187735.9|188021.1|187891.1|188103|187973|187752.1|187622.1|5568
1695690000000|2023-09-26 01:00:00|188021.2|187891.2|188001|187871|188052.3|187922.3|187871.4|187741.4|6264
1695693600000|2023-09-26 02:00:00|188001.6|187871.6|188286.4|188156.4|188287|188157|187951|187821|5028
1695697200000|2023-09-26 03:00:00|188292.4|188162.4|188330.5|188200.5|188403.1|188273.1|188287|188157|4599
1695700800000|2023-09-26 04:00:00|188333|188203|188302.8|188172.8|188354|188227.3|188281.9|188162.8|2115
1695704400000|2023-09-26 05:00:00|188303|188173|188441.1|188311.1|188476.5|188346.5|188258.8|188150.2|3306
1695708000000|2023-09-26 06:00:00|188440|188310|189140.7|189050.7|189202.5|189112.5|188430.4|188310|7854
1695711600000|2023-09-26 07:00:00|189136.6|189046.6|188902.7|188812.7|189633.7|189543.7|188808.4|188718.4|9359
1695715200000|2023-09-26 08:00:00|188902|188812|189268.7|189178.7|189411.6|189321.6|188622.4|188532.4|9862
1695718800000|2023-09-26 09:00:00|189259.8|189169.8|189181.7|189091.7|189352.8|189262.8|188864.1|188774.1|9932
1695722400000|2023-09-26 10:00:00|189192.8|189102.8|189811.4|189721.4|189933.3|189843.3|189164.3|189074.3|8813
1695726000000|2023-09-26 11:00:00|189811.3|189721.3|190331|190241|190472.7|190382.7|189672.7|189582.7|9258
1695729600000|2023-09-26 12:00:00|190334.4|190244.4|189758.9|189668.9|190357.1|190267.1|189754.9|189664.9|10060
1695733200000|2023-09-26 13:00:00|189759.5|189669.5|189803.3|189673.3|190260.6|190170.6|189701.7|189611.7|9322
1695736800000|2023-09-26 14:00:00|189803.1|189673.1|190167.3|190077.3|190416.1|190326.1|189579|189420.8|10412
1695740400000|2023-09-26 15:00:00|190169.3|190079.3|190551.7|190461.7|190726.3|190636.3|190167.6|190077.6|9364
1695744000000|2023-09-26 16:00:00|190552|190462|190625.3|190535.3|190639.3|190549.3|190347|190257|9756
1695747600000|2023-09-26 17:00:00|190623.9|190533.9|190528.7|190438.7|190653|190563|190391.2|190301.2|9499
1695751200000|2023-09-26 18:00:00|190527.8|190437.8|190929.3|190839.3|190953.7|190858|190462.2|190342.2|8984
1695754800000|2023-09-26 19:00:00|190928.5|190838.5|190854|190724|190999.7|190884.9|190744.8|190654.1|8110
1695758400000|2023-09-26 20:00:00|190853.6|190723.6|190951.5|190609.5|190963.1|190770.6|190794.1|190603|1837
1695762000000|2023-09-26 21:00:00|190959.7|190617.7|190773.1|190431.1|190960.4|190618.4|190710|190368|74
1695765600000|2023-09-26 22:00:00|190773.5|190431.5|190803.7|190461.7|190888.1|190546.1|190629.1|190287.1|1156
1695769200000|2023-09-26 23:00:00|190805.7|190463.7|190800.8|190587.3|190894.8|190668.2|190683.9|190453.5|1189
1695772800000|2023-09-27 00:00:00|190799.8|190583|190931.1|190801.1|190959.9|190829.9|190605.7|190475.7|4739
1695776400000|2023-09-27 01:00:00|190931|190801|190613.4|190483.4|190949.5|190819.5|190576.7|190446.7|4716
1695780000000|2023-09-27 02:00:00|190614.3|190484.3|190849.8|190719.8|190933|190803|190579.4|190449.4|3610
1695783600000|2023-09-27 03:00:00|190852.6|190722.6|190936.5|190806.5|191018.5|190888.5|190817.5|190687.5|2125
1695787200000|2023-09-27 04:00:00|190930.2|190800.2|190961.4|190831.4|190983.5|190853.5|190913.8|190783.8|1365
1695790800000|2023-09-27 05:00:00|190956.9|190826.9|190857.1|190727.1|191013.5|190883.5|190734.5|190604.5|4094
1695794400000|2023-09-27 06:00:00|190861.5|190731.5|190282.1|190192.1|190879.8|190789.8|190269.6|190179.6|10250
1695798000000|2023-09-27 07:00:00|190279.5|190189.5|190666.2|190576.2|190810.8|190720.8|190279.5|190189.5|10516
1695801600000|2023-09-27 08:00:00|190667.2|190577.2|190744.7|190654.7|190821.2|190731.2|190510|190420|10716
1695805200000|2023-09-27 09:00:00|190743.5|190653.5|191686.2|191596.2|191695.8|191605.8|190729.9|190639.9|9568
1695808800000|2023-09-27 10:00:00|191687.4|191597.4|191596.9|191506.9|191696.5|191606.5|191276.6|191186.6|9501
1695812400000|2023-09-27 11:00:00|191599.5|191509.5|191808.9|191718.9|192211.3|192121.3|191599.5|191509.5|9435
1695816000000|2023-09-27 12:00:00|191806|191716|191240.7|191150.7|192113.2|192023.2|191222.5|191117.3|10703
1695819600000|2023-09-27 13:00:00|191232.9|191142.9|191639.9|191549.9|191898.3|191808.3|191231.8|191141.8|10889
1695823200000|2023-09-27 14:00:00|191688.9|191598.9|191494.1|191404.1|191938.6|191848.6|191276|191186|10975
1695826800000|2023-09-27 15:00:00|191484.7|191394.7|192178.1|192088.1|192188.3|192098.3|191194.1|191104.1|10408
1695830400000|2023-09-27 16:00:00|192179.8|192089.8|192146.2|192056.2|192247.2|192157.2|191886.1|191796.1|8355
1695834000000|2023-09-27 17:00:00|192144.9|192054.9|192476.6|192386.6|192646.2|192556.2|191976.8|191875.3|8228
1695837600000|2023-09-27 18:00:00|192476.5|192386.5|192090.7|191960.7|192656.2|192566.2|191818.1|191728.1|7662
1695841200000|2023-09-27 19:00:00|192090.4|191960.4|192014.6|191884.6|192106.4|191976.4|191728.6|191598.6|6771
1695844800000|2023-09-27 20:00:00|192015.6|191885.6|192287|191945|192287|192113.3|191978|191857.3|2258
1695848400000|2023-09-27 21:00:00|192290.8|191948.8|192152.6|191810.6|192418|192076|192079.4|191737.4|326
1695852000000|2023-09-27 22:00:00|191977.9|191635.9|192062.9|191720.9|192128.7|191786.7|191974|191632|373
1695855600000|2023-09-27 23:00:00|192063.5|191721.5|192138|192008|192291.2|192042.3|192002.5|191660.5|3149
1695859200000|2023-09-28 00:00:00|192139.3|192009.3|192050.9|191920.9|192157|192027|192041.2|191911.2|3268
1695862800000|2023-09-28 01:00:00|192050.1|191920.1|191966.4|191836.4|192084.8|191954.8|191857.9|191727.9|2803
1695866400000|2023-09-28 02:00:00|191966.7|191836.7|192027.6|191897.6|192032|191902|191958.8|191830.7|2083
1695870000000|2023-09-28 03:00:00|192027.7|191897.7|191944.4|191814.4|192043.9|191913.9|191935.9|191805.9|2207
1695873600000|2023-09-28 04:00:00|191944.6|191814.6|191892.9|191762.9|192153|192023|191892.9|191762.9|2129
1695877200000|2023-09-28 05:00:00|191894.7|191764.7|191725.5|191595.5|192018.6|191888.6|191638.5|191508.5|4715
1695880800000|2023-09-28 06:00:00|191726.9|191596.9|191821.2|191731.2|192197.1|192107.1|191702.3|191580.8|9722
1695884400000|2023-09-28 07:00:00|191814.3|191724.3|192029.4|191939.4|192277|192187|191598.7|191508.7|10440
1695888000000|2023-09-28 08:00:00|192025.7|191935.7|192184.1|192094.1|192354.5|192264.5|191778.6|191688.6|9875
1695891600000|2023-09-28 09:00:00|192192.7|192102.7|191882.9|191792.9|192691.3|192601.3|191832.1|191742.1|10438
1695895200000|2023-09-28 10:00:00|191882.8|191792.8|191544|191454|192092.8|192002.8|191342.8|191252.8|9662
1695898800000|2023-09-28 11:00:00|191564.8|191474.8|191432.2|191342.2|191627.8|191537.8|191165.3|191075.3|9412
1695902400000|2023-09-28 12:00:00|191431.3|191341.3|191459.8|191329.8|191649.1|191559.1|190727.5|190597.5|11252
1695906000000|2023-09-28 13:00:00|191426.2|191336.2|190937.7|190847.7|191533.9|191410.2|190881.6|190791.6|11653
1695909600000|2023-09-28 14:00:00|190936.7|190846.7|190571.7|190481.7|190938.2|190848.2|190317.9|190227.9|11169
1695913200000|2023-09-28 15:00:00|190572.3|190482.3|189812.6|189682.6|190808.4|190718.4|189776.9|189661.4|10674
1695916800000|2023-09-28 16:00:00|189809.5|189679.5|190151.4|190021.4|190285.4|190195.4|189750.5|189620.5|10425
1695920400000|2023-09-28 17:00:00|190150.1|190020.1|189964.8|189834.8|190178.6|190088.6|189799.2|189709.2|10220
1695924000000|2023-09-28 18:00:00|189949|189819|190087.4|189957.4|190187.9|190084.3|189871.2|189741.2|8242
1695927600000|2023-09-28 19:00:00|190089|189959|189980.1|189850.1|190240.8|190131.1|189881|189751|6549
1695931200000|2023-09-28 20:00:00|189974.9|189844.9|189989.7|189647.7|190092.1|189962.1|189850.3|189627|2035
1695934800000|2023-09-28 21:00:00|189973|189631|189926.7|189584.7|189979.9|189637.9|189904.5|189562.5|9
1695938400000|2023-09-28 22:00:00|190533.5|190191.5|190020.9|189743.8|190533.5|190191.5|189974.3|189632.3|965
1695942000000|2023-09-28 23:00:00|190005|189766.4|189930.3|189800.3|190036.5|189825.5|189889.4|189715.5|1290
1695945600000|2023-09-29 00:00:00|189929.2|189799.2|190170.8|190040.8|190342.4|190212.4|189904.6|189774.6|4833
1695949200000|2023-09-29 01:00:00|190171|190041|189756.3|189626.3|190182|190052|189719.3|189589.3|5721
1695952800000|2023-09-29 02:00:00|189755|189625|189491.4|189361.4|189755|189625|189491.4|189361.4|4710
1695956400000|2023-09-29 03:00:00|189488|189358|189586.9|189456.9|189669.4|189539.4|189473.9|189343.9|1833
1695960000000|2023-09-29 04:00:00|189588.2|189458.2|189529.2|189399.2|189607.1|189477.1|189501.2|189371.2|1365
1695963600000|2023-09-29 05:00:00|189526.1|189396.1|189633.7|189503.7|189644.8|189514.8|189461.1|189331.1|4702
1695967200000|2023-09-29 06:00:00|189633.3|189503.3|188740.6|188650.6|189638.6|189508.6|188663.5|188573.5|9887
1695970800000|2023-09-29 07:00:00|188732.1|188642.1|188100|188010|188740.8|188650.8|187992.4|187902.4|9763
1695974400000|2023-09-29 08:00:00|188105|188015|187929.6|187799.6|188558.5|188468.5|187810.5|187701.4|9970
1695978000000|2023-09-29 09:00:00|187931|187801|187845.3|187755.3|188086.8|187996.8|187648.6|187558.6|9783
1695981600000|2023-09-29 10:00:00|187840.8|187750.8|188435.9|188345.9|188437.9|188347.9|187770.7|187680.7|8573
1695985200000|2023-09-29 11:00:00|188432.1|188342.1|188771.5|188641.5|188887.2|188797.2|188392.9|188302.9|8742
1695988800000|2023-09-29 12:00:00|188760|188630|188182.4|188092.4|188780|188690|187996.3|187906.3|11177
1695992400000|2023-09-29 13:00:00|188184.1|188094.1|188392.2|188262.2|188787.6|188697.6|188091.3|188001.3|11455
1695996000000|2023-09-29 14:00:00|188398.5|188268.5|188469.6|188379.6|188934.5|188844.5|188230.6|188140.6|11174
1695999600000|2023-09-29 15:00:00|188469|188379|188918.5|188828.5|188932.2|188842.2|188399.4|188309.4|10681
1696003200000|2023-09-29 16:00:00|188913.1|188823.1|188989.5|188899.5|189001.8|188911.8|188736.9|188646.9|9317
1696006800000|2023-09-29 17:00:00|188992.6|188902.6|189257.2|189167.2|189271|189181|188989.3|188899.3|8334
1696010400000|2023-09-29 18:00:00|189257.5|189167.5|189027.4|188897.4|189340.1|189250.1|188972|188842|6585
1696014000000|2023-09-29 19:00:00|189027.5|188897.5|189399|189269|189433.5|189303.5|189011|188881|7171
1696017600000|2023-09-29 20:00:00|189398.2|189268.2|189403.2|189061.2|189426.9|189272.2|189255.5|189001.8|4507
1696190400000|2023-10-01 20:00:00|189278.9|188881.9|189162.5|188765.5|189278.9|188881.9|189090.3|188693.3|15
1696194000000|2023-10-01 21:00:00|189240.1|188843.1|189180.6|188788.6|189325.4|188928.4|189170.6|188778.6|144
1696197600000|2023-10-01 22:00:00|189177.9|188785.9|189178.8|188836.8|189239.9|188887|189069.3|188716.5|3850
1696201200000|2023-10-01 23:00:00|189179.8|188837.8|189118.1|188776.1|189213.7|188871.7|189068.4|188726.4|3198
1696204800000|2023-10-02 00:00:00|189121.3|188779.3|189169.8|188947.2|189202.9|189010.3|188895.3|188729.3|2931
1696208400000|2023-10-02 01:00:00|189170.3|188947.7|189210.5|189080.5|189249.2|189105.2|189130.5|188947.2|2872
1696212000000|2023-10-02 02:00:00|189210.8|189080.8|189501.6|189371.6|189501.9|189371.9|189191.4|189061.4|2872
1696215600000|2023-10-02 03:00:00|189497.4|189367.4|189428.9|189298.9|189499.9|189369.9|189405.3|189275.3|1979
1696219200000|2023-10-02 04:00:00|189432.9|189302.9|189505.4|189375.4|189539.8|189409.8|189414.6|189284.6|1488
1696222800000|2023-10-02 05:00:00|189505.2|189375.2|189779.3|189649.3|189811|189681|189483.4|189353.4|3191
1696226400000|2023-10-02 06:00:00|189782.6|189652.6|188738.4|188648.4|189824.1|189718.4|188705.9|188615.9|8902
1696230000000|2023-10-02 07:00:00|188739.3|188649.3|189234.7|189144.7|189431.2|189341.2|188663.3|188573.3|9828
1696233600000|2023-10-02 08:00:00|189229.9|189139.9|190005.9|189915.9|190008.6|189918.6|189147.8|189057.8|10013
1696237200000|2023-10-02 09:00:00|190007.2|189917.2|190404.8|190314.8|190689.3|190599.3|190001.2|189911.2|10065
1696240800000|2023-10-02 10:00:00|190405|190315|190947|190857|191054|190964|190196.6|190106.6|9439
1696244400000|2023-10-02 11:00:00|190946.9|190856.9|191366.5|191276.5|191443.5|191353.5|190916.3|190826.3|9263
1696248000000|2023-10-02 12:00:00|191368.7|191278.7|191614.5|191524.5|191729.1|191639.1|191139|191049|10430
1696251600000|2023-10-02 13:00:00|191610|191520|191614.6|191272.6|191917.1|191827.1|191419.5|191272.6|10840
1696255200000|2023-10-02 14:00:00|191599.1|191257.1|191888.7|191798.7|191996.2|191906.2|191210.5|191080.5|11952
1696258800000|2023-10-02 15:00:00|191890.3|191800.3|191964.6|191874.6|192009.4|191919.4|191501.7|191411.7|10345
1696262400000|2023-10-02 16:00:00|191964.7|191874.7|192131.3|192041.3|192345.5|192255.5|191959.6|191869.6|8172
1696266000000|2023-10-02 17:00:00|192132.9|192042.9|192018.4|191928.4|192140.5|192050.5|191857|191767|5833
1696269600000|2023-10-02 18:00:00|192017.4|191927.4|192061.5|191971.5|192096.2|192006.2|191813.9|191723.9|4916
1696273200000|2023-10-02 19:00:00|192062.1|191972.1|192062.2|191972.2|192128.7|192004.8|191960.6|191836.9|3876
1696276800000|2023-10-02 20:00:00|192062.1|191972.1|192339.6|191997.6|192342.7|192210.1|192062.1|191972.1|2047
1696280400000|2023-10-02 21:00:00|192241.3|191899.3|192167.3|191825.3|192388.8|192046.8|192083.7|191741.7|248
1696284000000|2023-10-02 22:00:00|192150.8|191808.8|192269.3|192139.3|192386|192144.4|192054.8|191712.8|1137
1696287600000|2023-10-02 23:00:00|192273.1|192143.1|192267.6|192137.6|192335.3|192166.1|192236.1|192099.6|1124
1696291200000|2023-10-03 00:00:00|192266.8|192136.8|192423.7|192293.7|192498|192368|192266.8|192136.8|6835
1696294800000|2023-10-03 01:00:00|192419.9|192289.9|192620.1|192490.1|192717.8|192587.8|192332.7|192202.7|6461
1696298400000|2023-10-03 02:00:00|192619.9|192489.9|192711.7|192581.7|192762.4|192632.4|192617.3|192487.3|6680
1696302000000|2023-10-03 03:00:00|192712.2|192582.2|192676|192546|192811.5|192608.1|192641.1|192469.5|4944
1696305600000|2023-10-03 04:00:00|192676.4|192546.4|192993.9|192863.9|193104.3|192974.3|192670.7|192540.7|5657
1696309200000|2023-10-03 05:00:00|192994.1|192864.1|192982.1|192852.1|193110.7|192980.7|192837.8|192707.8|6142
1696312800000|2023-10-03 06:00:00|192976.8|192846.8|192508.9|192418.9|192976.8|192846.8|192472.8|192382.5|9441
1696316400000|2023-10-03 07:00:00|192508|192418|192781.4|192691.4|193255.2|193165.2|192324.5|192234.5|10133
1696320000000|2023-10-03 08:00:00|192781.6|192691.6|192378.6|192288.6|192842.7|192752.7|192196.3|192106.3|9851
1696323600000|2023-10-03 09:00:00|192378.4|192288.4|192968.9|192878.9|192980.8|192890.8|192335.4|192245.4|9197
1696327200000|2023-10-03 10:00:00|192967.6|192877.6|193266.5|193176.5|193349.3|193219.3|192674.4|192584.4|9765
1696330800000|2023-10-03 11:00:00|193266.4|193176.4|193167.2|193077.2|193760|193670|193022.7|192932.7|10133
1696334400000|2023-10-03 12:00:00|193166.3|193076.3|193207.6|193117.6|193500.9|193410.9|193071.2|192981.2|11475
1696338000000|2023-10-03 13:00:00|193206.5|193116.5|192619.4|192277.4|193226.5|193136.5|192252.1|192162.1|10831
1696341600000|2023-10-03 14:00:00|192565.1|192223.1|193357.8|193267.8|193480.6|193390.6|192410.3|192220|12921
1696345200000|2023-10-03 15:00:00|193360.9|193270.9|193664.8|193574.8|193876.2|193786.2|193214.3|193124.3|11360
1696348800000|2023-10-03 16:00:00|193684|193554|193138.5|193048.5|193685.6|193555.6|192936.4|192846.4|9002
1696352400000|2023-10-03 17:00:00|193133.6|193043.6|193240.1|193110.1|193351.8|193221.8|192951.3|192853.3|8432
1696356000000|2023-10-03 18:00:00|193240.3|193110.3|193109.6|192979.6|193622.8|193508.6|192991.2|192901.2|9255
1696359600000|2023-10-03 19:00:00|193121.5|192991.5|193165|193035|193214.2|193084.2|193033.9|192928.4|7910
1696363200000|2023-10-03 20:00:00|193165.2|193035.2|193601.5|193259.5|193653.5|193311.5|193103.2|192998.1|3752
1696366800000|2023-10-03 21:00:00|193610.3|193268.3|193429.3|193087.3|193772.7|193430.7|193389.7|193047.7|191
1696370400000|2023-10-03 22:00:00|193429.1|193087.1|193157.9|192815.9|193429.1|193087.1|193094.3|192752.3|1078
1696374000000|2023-10-03 23:00:00|193156.5|192814.5|193189.6|193059.6|193623.2|193281.2|193096.2|192754.2|3997
1696377600000|2023-10-04 00:00:00|193190.4|193060.4|193140.4|193010.4|193267.3|193110.4|193086.2|192956.2|3559
1696381200000|2023-10-04 01:00:00|193140.6|193010.6|193516.4|193386.4|193773.2|193643.2|193138.8|193008.8|4349
1696384800000|2023-10-04 02:00:00|193514|193384|193575.9|193445.9|193724.4|193594.4|193488.8|193358.8|3210
1696388400000|2023-10-04 03:00:00|193575.7|193445.7|193800.1|193670.1|193804.6|193674.6|193544.6|193414.6|2939
1696392000000|2023-10-04 04:00:00|193800|193670|193295.9|193165.9|193843.3|193713.3|193246.8|193116.8|3198
1696395600000|2023-10-04 05:00:00|193295|193165|193445.9|193315.9|193688.6|193558.6|193230.7|193100.7|5843
1696399200000|2023-10-04 06:00:00|193427.1|193297.1|194213.2|194123.2|194365.1|194275.1|193256|193166|8761
1696402800000|2023-10-04 07:00:00|194218.1|194128.1|192906.3|192816.3|194371.3|194281.3|192655.6|192525.6|10155
1696406400000|2023-10-04 08:00:00|192906.2|192816.2|193155.2|193065.2|193519.7|193429.7|192784.6|192694.6|9915
1696410000000|2023-10-04 09:00:00|193159.9|193069.9|192799.8|192709.8|193207.3|193117.3|192519.3|192429.3|9294
1696413600000|2023-10-04 10:00:00|192819.3|192729.3|193243.2|193113.2|193353.3|193263.3|192640.7|192550.7|9174
1696417200000|2023-10-04 11:00:00|193243.1|193113.1|192904|192814|193243.4|193153.4|192566.3|192476.3|9955
1696420800000|2023-10-04 12:00:00|192904.5|192814.5|191865.3|191775.3|193057.8|192849.8|191752.9|191658.2|11483
1696424400000|2023-10-04 13:00:00|191859.4|191769.4|193093.7|192751.7|193177.8|193014.9|191859.4|191769.4|11295
1696428000000|2023-10-04 14:00:00|193116.5|192774.5|193998.1|193908.1|194148.6|194058.6|193030.3|192753.9|11761
1696431600000|2023-10-04 15:00:00|194003|193913|193210.5|193120.5|194119.9|194029.9|193064.2|192974.2|10444
1696435200000|2023-10-04 16:00:00|193211.4|193121.4|193200.6|193110.6|193289.1|193170.6|192731|192641|8725
1696438800000|2023-10-04 17:00:00|193202.7|193112.7|193624.7|193534.7|193657.8|193567.8|193195.5|193105.5|7546
1696442400000|2023-10-04 18:00:00|193624.9|193534.9|193616.7|193486.7|193817.7|193727.7|193406|193276|7068
1696446000000|2023-10-04 19:00:00|193616|193486|193378.6|193248.6|193678.5|193548.5|193281.6|193152.7|5257
1696449600000|2023-10-04 20:00:00|193377.4|193247.4|193495.5|193153.5|193634.5|193461.2|193372|193152.7|3245
1696453200000|2023-10-04 21:00:00|193497.7|193155.7|193703.8|193361.8|193718.1|193376.1|193415|193073|642
1696456800000|2023-10-04 22:00:00|193703.9|193361.9|193564.8|193222.8|193709.5|193367.5|193540.5|193198.5|1717
1696460400000|2023-10-04 23:00:00|193568.3|193226.3|193541.8|193314.7|193601.5|193367|193326.6|193119.2|1613
1696464000000|2023-10-05 00:00:00|193485.2|193355.2|193284.9|193154.9|193824.6|193694.6|193248.6|193118.6|5450
1696467600000|2023-10-05 01:00:00|193284.8|193154.8|192879.3|192749.3|193293.1|193163.1|192827.9|192697.9|7221
1696471200000|2023-10-05 02:00:00|192878.8|192748.8|193108.5|192978.5|193158.8|193028.8|192878.2|192748.2|5437
1696474800000|2023-10-05 03:00:00|193109.1|192979.1|192966.8|192836.8|193158.4|193028.4|192858.5|192728.5|4109
1696478400000|2023-10-05 04:00:00|192959.7|192829.7|193100.1|192970.1|193124.4|192994.4|192813.1|192683.1|5116
1696482000000|2023-10-05 05:00:00|193101.6|192971.6|193196.7|193066.7|193297.8|193167.8|192994.1|192864.1|6715
1696485600000|2023-10-05 06:00:00|193195.9|193065.9|193752.4|193662.4|193775.8|193685.8|193081.8|192951.8|9272
1696489200000|2023-10-05 07:00:00|193754.7|193664.7|194012.4|193922.4|194267.3|194177.3|193579.1|193489.1|10287
1696492800000|2023-10-05 08:00:00|194010.8|193920.8|194920.9|194830.9|195041.3|194951.3|193708.9|193618.9|9871
1696496400000|2023-10-05 09:00:00|194922.1|194832.1|195310.2|195220.2|195555|195465|194649|194559|9916
1696500000000|2023-10-05 10:00:00|195296.9|195206.9|194892.2|194802.2|195547|195457|194783.5|194693.5|10036
1696503600000|2023-10-05 11:00:00|194891.8|194801.8|195658.5|195568.5|195989.8|195899.8|194838.8|194748.8|9912
1696507200000|2023-10-05 12:00:00|195657.7|195567.7|195902.4|195812.4|196427.2|196337.2|195594.8|195504.8|11295
1696510800000|2023-10-05 13:00:00|195908|195818|195377|195287|196213|196123|195322.5|195232.5|12175
1696514400000|2023-10-05 14:00:00|195377.4|195287.4|195547|195457|195973.9|195883.9|195182.5|195092.5|12212
1696518000000|2023-10-05 15:00:00|195544.6|195454.6|195508.7|195418.7|195816.9|195726.9|195190.8|195100.8|11161
1696521600000|2023-10-05 16:00:00|195530|195400|195166.1|195036.1|195560.6|195430.6|195140|195010|9423
1696525200000|2023-10-05 17:00:00|195168|195038|195165.2|195035.2|195371|195281|195068|194938|8431
1696528800000|2023-10-05 18:00:00|195165.3|195035.3|195037.3|194907.3|195229.1|195099.1|195022.1|194892.1|8499
1696532400000|2023-10-05 19:00:00|195037.4|194907.4|195153.2|195023.2|195316.9|195186.9|195037.4|194907.4|6633
1696536000000|2023-10-05 20:00:00|195156.8|195026.8|195361.9|195019.9|195419.4|195162.4|195126|194987|1964
1696539600000|2023-10-05 21:00:00|195365.7|195023.7|195262.6|194920.6|195618.7|195276.7|195200.8|194858.8|185
1696543200000|2023-10-05 22:00:00|195262.7|194920.7|195295.5|194983.3|195557.9|195215.9|195250.1|194917.8|8862
1696546800000|2023-10-05 23:00:00|195287.3|194978.9|195348.3|195128.7|195368.2|195214.6|195198.2|194978.9|6267
1696550400000|2023-10-06 00:00:00|195346.6|195122.4|195458.8|195328.8|195624.5|195412.6|195239.1|195101.9|8627
1696554000000|2023-10-06 01:00:00|195459.5|195329.5|195255.1|195125.1|195565|195435|195182.4|195052.4|6140
1696557600000|2023-10-06 02:00:00|195251.4|195121.4|195136.7|195006.7|195340.5|195210.5|195073.7|194943.7|2886
1696561200000|2023-10-06 03:00:00|195136.4|195006.4|195309.4|195179.4|195340.7|195210.7|195123.2|194993.2|2438
1696564800000|2023-10-06 04:00:00|195309.2|195179.2|195440.5|195310.5|195448.6|195318.6|195309.2|195179.2|1360
1696568400000|2023-10-06 05:00:00|195441.2|195311.2|195686.8|195556.8|195837.1|195707.1|195422|195292|4922
1696572000000|2023-10-06 06:00:00|195691.7|195561.7|195000.9|194910.9|195706.9|195576.9|194977.2|194887.2|10177
1696575600000|2023-10-06 07:00:00|195000.6|194910.6|194266.9|194176.9|195052.7|194962.7|194211.9|194121.9|10658
1696579200000|2023-10-06 08:00:00|194265.3|194175.3|194019.6|193929.6|194756.6|194666.6|193986.1|193896.1|10122
1696582800000|2023-10-06 09:00:00|194018.2|193928.2|193928|193838|194123.1|194033.1|193583|193493|9264
1696586400000|2023-10-06 10:00:00|193927.1|193837.1|193743.6|193653.6|193998.6|193908.6|193457.3|193367.3|9394
1696590000000|2023-10-06 11:00:00|193736.8|193646.8|193997.3|193907.3|194025.7|193935.7|193400.1|193310.1|10648
1696593600000|2023-10-06 12:00:00|193997.1|193907.1|196097.5|195967.5|196459.4|196329.4|193888.1|193663.4|11816
1696597200000|2023-10-06 13:00:00|196099.3|195969.3|195202.3|195112.3|196197.8|196107.8|194687.3|194557.3|12552
1696600800000|2023-10-06 14:00:00|195201.3|195111.3|194159.8|194069.8|195355.9|195225.9|193745.1|193615.1|12052
1696604400000|2023-10-06 15:00:00|194160.8|194070.8|193127|192997|194267.7|194177.7|192632.5|192542.5|10617
1696608000000|2023-10-06 16:00:00|193121.7|192991.7|193308.4|193178.4|193617.5|193487.5|193013.2|192883.2|10134
1696611600000|2023-10-06 17:00:00|193307.1|193177.1|192821.9|192691.9|193338|193208|192778.3|192648.3|8108
1696615200000|2023-10-06 18:00:00|192822.3|192692.3|192798.2|192668.2|192966|192836|192694.4|192564.4|3971
1696618800000|2023-10-06 19:00:00|192805.4|192675.4|193061.8|192931.8|193087.9|192957.9|192798.7|192668.7|3515
1696622400000|2023-10-06 20:00:00|193064.1|192934.1|193234.4|192892.4|193316.5|193035|193056.5|192775|5227
1696795200000|2023-10-08 20:00:00|194079.2|193682.2|194106.3|193709.3|194106.3|193709.3|194079.2|193682.2|2
1696798800000|2023-10-08 21:00:00|194103.8|193711.8|193968.9|193626.9|194103.8|193761.8|193924|193582|113
1696802400000|2023-10-08 22:00:00|193676.5|193334.5|193946.5|193604.5|194117.6|193775.6|193666|193324|2400
1696806000000|2023-10-08 23:00:00|193930.7|193588.7|193681.2|193551.2|194065.7|193723.7|193499|193161.3|4431
1696809600000|2023-10-09 00:00:00|193717.9|193512|193210.7|193080.7|193779.9|193618|193176.6|193046.6|6632
1696813200000|2023-10-09 01:00:00|193207.7|193077.7|193445.8|193315.8|193648.4|193518.4|193197.4|193067.4|6353
1696816800000|2023-10-09 02:00:00|193448.2|193318.2|193485.3|193355.3|193502.8|193372.8|193366.6|193236.6|4592
1696820400000|2023-10-09 03:00:00|193485.4|193355.4|193755.2|193625.2|193755.6|193625.6|193485|193355|2620
1696824000000|2023-10-09 04:00:00|193752.7|193622.7|193698|193568|193934.4|193804.4|193618.4|193488.4|4668
1696827600000|2023-10-09 05:00:00|193698.2|193568.2|193545.5|193415.5|193743.4|193613.4|193439|193309|7120
1696831200000|2023-10-09 06:00:00|193543|193413|194141.7|194051.7|194176.6|194086.6|192955.6|192825.6|11359
1696834800000|2023-10-09 07:00:00|194134.8|194044.8|194259.8|194169.8|194486.7|194396.7|193999.3|193909.3|12053
1696838400000|2023-10-09 08:00:00|194258.9|194168.9|193780.5|193690.5|194338.2|194248.2|193564.5|193474.5|11831
1696842000000|2023-10-09 09:00:00|193779.4|193689.4|193860.1|193770.1|193991.3|193901.3|193354.7|193264.7|11016
1696845600000|2023-10-09 10:00:00|193856|193766|193941.3|193851.3|194116.5|193990.3|193684.4|193594.4|10904
1696849200000|2023-10-09 11:00:00|193940.4|193850.4|194010.7|193920.7|194111.8|194021.8|193710.7|193620.7|10647
1696852800000|2023-10-09 12:00:00|194012.6|193922.6|194148.5|194058.5|194450.4|194337.5|193828.8|193738.8|11853
1696856400000|2023-10-09 13:00:00|194153.2|194063.2|193949.5|193859.5|194163.8|194073.8|193449.4|193359.4|12179
1696860000000|2023-10-09 14:00:00|193948.2|193858.2|194068.7|193978.7|194390.3|194300.3|193703.5|193613.5|11619
1696863600000|2023-10-09 15:00:00|194071.8|193981.8|194065.3|193975.3|194302.5|194212.5|193973.3|193883.3|10160
1696867200000|2023-10-09 16:00:00|194064.3|193974.3|194411.2|194281.2|194411.2|194281.2|194017.5|193887.5|8267
1696870800000|2023-10-09 17:00:00|194410.4|194280.4|193658.3|193528.3|194442.1|194312.1|193605.7|193475.7|9308
1696874400000|2023-10-09 18:00:00|193658.9|193528.9|193322.1|193232.1|193660.9|193530.9|193307.8|193177.8|8255
1696878000000|2023-10-09 19:00:00|193321.4|193231.4|193252.6|193122.6|193389.5|193259.5|193125.9|193011.6|5749
1696881600000|2023-10-09 20:00:00|193255.4|193125.4|193519.4|193177.4|193597.7|193353.9|193241.5|193111.5|2663
1696885200000|2023-10-09 21:00:00|193517.7|193175.7|193343.6|193001.6|193519.8|193177.8|193297.1|192955.1|530
1696888800000|2023-10-09 22:00:00|193243|192901|193705.7|193363.7|193705.7|193363.7|193236.6|192894.6|478
1696892400000|2023-10-09 23:00:00|193715.8|193373.8|193315.8|193185.8|193805|193463|193314.5|193001.7|2866
1696896000000|2023-10-10 00:00:00|193334.1|193204.1|193235.2|193105.2|193648.8|193306.8|193216.7|192997.6|5860
1696899600000|2023-10-10 01:00:00|193235.1|193105.1|193147.1|193017.1|193262.9|193132.9|192886.2|192756.2|7481
1696903200000|2023-10-10 02:00:00|193146.8|193016.8|193535.7|193405.7|193538.6|193408.6|193102.6|192972.6|6989
1696906800000|2023-10-10 03:00:00|193539.5|193409.5|193473.3|193343.3|193554|193424|193372.3|193242.3|6789
1696910400000|2023-10-10 04:00:00|193473.5|193343.5|193628.5|193498.5|193635.4|193505.4|193473.5|193343.5|8072
1696914000000|2023-10-10 05:00:00|193621|193491|193495.9|193365.9|193659.5|193529.5|193351.9|193221.9|8140
1696917600000|2023-10-10 06:00:00|193503.5|193373.5|193169.2|193079.2|193710.9|193580.9|193027.4|192926.5|11498
1696921200000|2023-10-10 07:00:00|193168.8|193078.8|192378.7|192288.7|193251.7|193161.7|192328.5|192219.8|11220
1696924800000|2023-10-10 08:00:00|192380.8|192290.8|191983.8|191893.8|192655.4|192565.4|191396.7|191306.7|11178
1696928400000|2023-10-10 09:00:00|191984.1|191894.1|191385.1|191295.1|192097.8|192007.8|191223.2|191133.2|10127
1696932000000|2023-10-10 10:00:00|191383.9|191293.9|191448|191358|191618.8|191528.8|191275.2|191185.2|9561
1696935600000|2023-10-10 11:00:00|191445.2|191355.2|191838.9|191748.9|191934.4|191844.4|191437.3|191347.3|10062
1696939200000|2023-10-10 12:00:00|191841.5|191751.5|191348.4|191258.4|191913.4|191823.4|191166.4|191076.4|12404
1696942800000|2023-10-10 13:00:00|191346.7|191256.7|190967.1|190877.1|191631.1|191541.1|190965.4|190875.4|11650
1696946400000|2023-10-10 14:00:00|190967.6|190877.6|190785.4|190695.4|191030.3|190940.3|190570.8|190480.8|11769
1696950000000|2023-10-10 15:00:00|190785.8|190695.8|190355.9|190265.9|190875.4|190785.4|190254.2|190164.2|11018
1696953600000|2023-10-10 16:00:00|190359|190269|190534.6|190404.6|190675.9|190545.9|190336.2|190206.2|8915
1696957200000|2023-10-10 17:00:00|190538.1|190408.1|190788.8|190658.8|190861.1|190731.1|190505.8|190375.8|10411
1696960800000|2023-10-10 18:00:00|190789.5|190659.5|190451.2|190321.2|190828.9|190698.9|190387.4|190257.4|9944
1696964400000|2023-10-10 19:00:00|190452.6|190322.6|190124.9|189994.9|190505.5|190375.5|190022.5|189892.5|9726
1696968000000|2023-10-10 20:00:00|190124.5|189994.5|190344.3|190002.3|190344.3|190099.3|190099.4|189969|2881
1696971600000|2023-10-10 21:00:00|190347.1|190005.1|190329.8|189987.8|190492.8|190150.8|190274.8|189932.8|73
1696975200000|2023-10-10 22:00:00|190341.4|189999.4|190272.6|189930.6|190398.4|190056.4|190244.5|189902.5|894
1696978800000|2023-10-10 23:00:00|190277.1|189935.1|190283.3|190063.1|190322.9|190091.6|190132.9|189906.1|1097
1696982400000|2023-10-11 00:00:00|190275|190064.3|190142.8|190012.8|190365.1|190155.8|189982.2|189852.2|6834
1696986000000|2023-10-11 01:00:00|190140.1|190010.1|190249.5|190119.5|190408.7|190278.7|190105.5|189975.5|7587
1696989600000|2023-10-11 02:00:00|190249.2|190119.2|190362.8|190232.8|190438.9|190308.9|190249.2|190119.2|7598
1696993200000|2023-10-11 03:00:00|190361.1|190231.1|190422.8|190292.8|190445|190315|190361.1|190231.1|6807
1696996800000|2023-10-11 04:00:00|190421.7|190291.7|190424.4|190294.4|190445|190315|190384.5|190254.5|7187
1697000400000|2023-10-11 05:00:00|190422.7|190292.7|190502.9|190372.9|190518.4|190388.4|190366.7|190236.7|7688
1697004000000|2023-10-11 06:00:00|190498.6|190368.6|190191|190101|190766.6|190651.9|189920|189823.2|10029
1697007600000|2023-10-11 07:00:00|190195.6|190105.6|189687.2|189597.2|190214.6|190124.6|189056.6|188926.6|12167
1697011200000|2023-10-11 08:00:00|189689|189599|189181.6|189091.6|189855.2|189749.6|189084.7|188994.7|10939
1697014800000|2023-10-11 09:00:00|189181.1|189091.1|189193.3|189103.3|189441.9|189351.9|188927.2|188837.2|9858
1697018400000|2023-10-11 10:00:00|189193.1|189103.1|189024.2|188934.2|189390|189300|188969.2|188865.1|10051
1697022000000|2023-10-11 11:00:00|189028|188938|188807.3|188717.3|189047.6|188957.6|188647.8|188539.3|10605
1697025600000|2023-10-11 12:00:00|188809|188719|188893.7|188763.7|189941.9|189670.8|188804.9|188714.9|12152
1697029200000|2023-10-11 13:00:00|188892|188762|188337|188207|188918.9|188811|188075.7|187985.7|12217
1697032800000|2023-10-11 14:00:00|188337.5|188207.5|188014.9|187924.9|188804.7|188701.9|187914.9|187824.9|12220
1697036400000|2023-10-11 15:00:00|188014.6|187924.6|188333.8|188203.8|188436.6|188346.6|187985.7|187895.7|9990
1697040000000|2023-10-11 16:00:00|188333.4|188203.4|188577|188447|188666|188536|188137.4|188042.8|7948
1697043600000|2023-10-11 17:00:00|188574.5|188444.5|188526.9|188184.9|188873|188743|188504.2|188184.9|9520
1697047200000|2023-10-11 18:00:00|188481.2|188139.2|188402.8|188272.8|188854.1|188621.4|188284.2|188061.8|9786
1697050800000|2023-10-11 19:00:00|188408.9|188278.9|188335.6|188205.6|188530.8|188400.8|188290.7|188160.7|8645
1697054400000|2023-10-11 20:00:00|188328.4|188198.4|188430.8|188088.8|188476.2|188282.8|188041.3|187911.3|4461
1697058000000|2023-10-11 21:00:00|188440.8|188098.8|188428.5|188086.5|188568.9|188226.9|188413|188071|86
1697061600000|2023-10-11 22:00:00|188426.9|188084.9|188363.4|188021.4|188449.3|188107.3|188341.3|187999.3|1361
1697065200000|2023-10-11 23:00:00|188377.1|188035.1|188382.6|188140.7|188402.1|188189|188205|187876.4|2420
1697068800000|2023-10-12 00:00:00|188391.9|188174.8|188320.1|188190.1|188408.3|188239.3|188181.2|188051.2|7190
1697072400000|2023-10-12 01:00:00|188320.2|188190.2|188249.9|188119.9|188372.8|188242.8|188102.5|187972.5|7957
1697076000000|2023-10-12 02:00:00|188250.5|188120.5|188387|188257|188511.1|188381.1|188214.7|188084.7|9736
1697079600000|2023-10-12 03:00:00|188387.2|188257.2|188187.4|188057.4|188428.3|188298.3|188186.9|188056.9|7126
1697083200000|2023-10-12 04:00:00|188180.4|188050.4|188195.6|188065.6|188223|188093|188134.3|188004.3|8403
1697086800000|2023-10-12 05:00:00|188194|188064|188474|188344|188481.9|188351.9|188134.4|188004.4|9613
1697090400000|2023-10-12 06:00:00|188473.9|188343.9|187907.6|187777.6|188587.5|188457.5|187845.1|187755.1|11591
1697094000000|2023-10-12 07:00:00|187906.9|187776.9|188345.2|188215.2|188363.7|188233.7|187829.7|187739.7|10813
1697097600000|2023-10-12 08:00:00|188344.1|188214.1|188241.1|188111.1|188533.2|188443.2|188152.3|188053.9|11993
1697101200000|2023-10-12 09:00:00|188240.3|188110.3|188172.1|188082.1|188509.3|188419.3|188129.3|188039.3|10819
1697104800000|2023-10-12 10:00:00|188171.7|188081.7|188140.6|188010.6|188354.8|188264.8|187929.8|187839.8|10091
1697108400000|2023-10-12 11:00:00|188145.4|188015.4|188303.6|188213.6|188333.9|188243.9|187918.6|187828.6|10179
1697112000000|2023-10-12 12:00:00|188309|188219|188826.2|188696.2|189340.8|189215.2|188231|187895.4|12124
1697115600000|2023-10-12 13:00:00|188822|188692|189844.8|189714.8|190069.7|189979.7|188476.2|188376|12198
1697119200000|2023-10-12 14:00:00|189844.3|189714.3|189371.1|189281.1|190113.7|190001.6|189362|189257.8|11667
1697122800000|2023-10-12 15:00:00|189376.6|189286.6|189288|189198|189607.8|189517.8|189267.8|189177.8|9880
1697126400000|2023-10-12 16:00:00|189289.7|189199.7|189686.1|189596.1|189768.7|189678.7|189204.2|189114.2|8462
1697130000000|2023-10-12 17:00:00|189692.2|189602.2|190361.8|190231.8|190609.7|190490|189675.7|189585.7|9758
1697133600000|2023-10-12 18:00:00|190376.1|190246.1|190373.7|190283.7|190552.5|190422.5|190171|190041|9439
1697137200000|2023-10-12 19:00:00|190349.8|190259.8|190336.6|190206.6|190409.8|190279.8|190260.7|190164.7|7716
1697140800000|2023-10-12 20:00:00|190333.4|190203.4|190395.3|190053.3|190437.2|190292.2|190265|190012.1|3908
1697144400000|2023-10-12 21:00:00|190380.6|190038.6|190352.9|190010.9|190421.8|190079.8|190328.1|189986.1|56
1697148000000|2023-10-12 22:00:00|190351.8|190009.8|190485.5|190143.5|190544.6|190202.6|190344|190002|1510
1697151600000|2023-10-12 23:00:00|190485.6|190143.6|190378.7|190248.7|190513.4|190335.7|190362.5|190141.2|2320
1697155200000|2023-10-13 00:00:00|190416.3|190211.9|190052.8|189922.8|190416.3|190273.8|190037.1|189907.1|7278
1697158800000|2023-10-13 01:00:00|190053|189923|190002.8|189872.8|190226.1|190096.1|189980.4|189850.4|7321
1697162400000|2023-10-13 02:00:00|190002.7|189872.7|190003.5|189873.5|190156.6|190026.6|189903|189773|7210
1697166000000|2023-10-13 03:00:00|190003.6|189873.6|190021.9|189891.9|190061.6|189931.6|189917.7|189787.7|5934
1697169600000|2023-10-13 04:00:00|190021.6|189891.6|190081.5|189951.5|190092.3|189962.3|190009.1|189879.1|5580
1697173200000|2023-10-13 05:00:00|190080.7|189950.7|189970.8|189840.8|190096.3|189966.3|189899.6|189769.6|7064
1697176800000|2023-10-13 06:00:00|189969.4|189839.4|190120.2|190030.2|190480|190370|189960|189834.9|10010
1697180400000|2023-10-13 07:00:00|190124.9|190034.9|189893.6|189803.6|190172.8|190082.8|189496.1|189406.1|10404
1697184000000|2023-10-13 08:00:00|189897.3|189807.3|189970.5|189880.5|190077.8|189987.8|189685.4|189595.4|10663
1697187600000|2023-10-13 09:00:00|189970.9|189880.9|189992.2|189902.2|190247.3|190157.3|189680.8|189590.8|9503
1697191200000|2023-10-13 10:00:00|189990.5|189900.5|190071.8|189981.8|190270.9|190180.9|189922.5|189832.5|10143
1697194800000|2023-10-13 11:00:00|190071.9|189981.9|189615.5|189525.5|190112.1|190022.1|189306.4|189216.4|10237
1697198400000|2023-10-13 12:00:00|189615.2|189525.2|188764.4|188674.4|189824.9|189734.9|188580.3|188484.3|11820
1697202000000|2023-10-13 13:00:00|188773.9|188683.9|189502.2|189272.4|189522.7|189287.6|188545.8|188455.8|11899
1697205600000|2023-10-13 14:00:00|189505.1|189273.9|189934.5|189844.5|189942.2|189852.2|189405|189273.9|12411
1697209200000|2023-10-13 15:00:00|189930|189840|190017.8|189927.8|190103.8|190013.8|189681.7|189591.7|10395
1697212800000|2023-10-13 16:00:00|190018.9|189928.9|190140.5|190050.5|190221.2|190114.2|189795.8|189705.8|9311
1697216400000|2023-10-13 17:00:00|190143.3|190053.3|190267.3|190137.3|190372.1|190256.5|190085.6|189955.6|9391
1697220000000|2023-10-13 18:00:00|190267.2|190137.2|190056.8|189966.8|190342.6|190252.6|190036.8|189946.8|8200
1697223600000|2023-10-13 19:00:00|190040.5|189950.5|190282.5|190152.5|190319.5|190189.5|189961.9|189831.9|9647
1697227200000|2023-10-13 20:00:00|190289.1|190159.1|190385.4|190043.4|190463.9|190315.8|190223.7|189881.7|5083
1697400000000|2023-10-15 20:00:00|189888.9|189491.9|189888.4|189491.4|189962.5|189565.5|189888.4|189491.4|4
1697403600000|2023-10-15 21:00:00|189885.9|189493.9|189909.4|189567.4|189966.4|189624.4|189629.9|189287.9|983
1697407200000|2023-10-15 22:00:00|189904.2|189562.2|189944.5|189602.5|189976.2|189634.2|189646.5|189304.5|2281
1697410800000|2023-10-15 23:00:00|189946.9|189604.9|189797.2|189667.2|189955.5|189689.4|189774|189559.6|4530
1697414400000|2023-10-16 00:00:00|189796.6|189666.6|190049.8|189919.8|190051.5|189921.5|189719.4|189589.4|5993
1697418000000|2023-10-16 01:00:00|190052.2|189922.2|189990.3|189860.3|190073.7|189943.7|189942.3|189812.3|6695
1697421600000|2023-10-16 02:00:00|189987.5|189857.5|189968.8|189838.8|190086.3|189956.3|189770.3|189640.3|6388
1697425200000|2023-10-16 03:00:00|189968.5|189838.5|189892.6|189762.6|190088.6|189958.6|189888.1|189758.1|7348
1697428800000|2023-10-16 04:00:00|189894|189764|189737|189607|189936.3|189806.3|189633.1|189503.1|7570
1697432400000|2023-10-16 05:00:00|189742.2|189612.2|189898.3|189768.3|189925.6|189795.6|189661.2|189531.2|7168
1697436000000|2023-10-16 06:00:00|189905.2|189775.2|189647|189557|189921.6|189791.6|189407.8|189293.4|11885
1697439600000|2023-10-16 07:00:00|189650.6|189560.6|189108.6|189018.6|189686.7|189596.7|189006.8|188916.8|11296
1697443200000|2023-10-16 08:00:00|189108.7|189018.7|189042.4|188952.4|189321.2|189231.2|188944.4|188854.4|11172
1697446800000|2023-10-16 09:00:00|189045.8|188955.8|188934.2|188844.2|189110.4|189020.4|188802.2|188712.2|10078
1697450400000|2023-10-16 10:00:00|188929.4|188839.4|188461.3|188371.3|189089.8|188999.8|188304.1|188214.1|9923
1697454000000|2023-10-16 11:00:00|188465.3|188375.3|188036.4|187946.4|188487.8|188397.8|187902.4|187812.4|9754
1697457600000|2023-10-16 12:00:00|188037.6|187947.6|188210|188120|188304.9|188214.9|187866.4|187776.4|11437
1697461200000|2023-10-16 13:00:00|188208.5|188118.5|188512.8|188422.8|188608.5|188518.5|188056.6|187966.6|10700
1697464800000|2023-10-16 14:00:00|188507.2|188417.2|188036.9|187946.9|188660.3|188570.3|187787.9|187697.9|11473
1697468400000|2023-10-16 15:00:00|188033.1|187943.1|187919.4|187789.4|188147.2|188057.2|187776.4|187686.4|9753
1697472000000|2023-10-16 16:00:00|187917.2|187787.2|187734.8|187644.8|188008.9|187893.4|187729.6|187639.6|8237
1697475600000|2023-10-16 17:00:00|187734.5|187644.5|187730.5|187600.5|187920.5|187790.5|187632.7|187502.7|7255
1697479200000|2023-10-16 18:00:00|187730.4|187600.4|187787.4|187657.4|187882|187752|187722.7|187592.7|6249
1697482800000|2023-10-16 19:00:00|187787.8|187657.8|187808|187678|187855.1|187725.1|187732.9|187602.9|8129
1697486400000|2023-10-16 20:00:00|187804.1|187674.1|187921.2|187579.2|187927|187731.1|187705.8|187575.8|3779
1697490000000|2023-10-16 21:00:00|187918.8|187576.8|188089.4|187747.4|188131.5|187789.5|187918.8|187576.8|184
1697493600000|2023-10-16 22:00:00|188083.2|187741.2|187996|187654|188158.2|187816.2|187938.8|187596.8|2387
1697497200000|2023-10-16 23:00:00|187990.4|187648.4|187935.9|187733.9|188045|187787.8|187820.2|187626.3|2091
1697500800000|2023-10-17 00:00:00|187934.6|187733.6|187854|187724|187934.6|187780.3|187691.1|187561.1|4121
1697504400000|2023-10-17 01:00:00|187853.8|187723.8|188058.4|187928.4|188083.9|187953.9|187852.3|187722.3|5221
1697508000000|2023-10-17 02:00:00|188059.9|187929.9|188160.6|188030.6|188217.6|188087.6|188039.3|187909.3|5671
1697511600000|2023-10-17 03:00:00|188162|188032|188085.5|187955.5|188186.5|188056.5|187912.5|187782.5|5238
1697515200000|2023-10-17 04:00:00|188079.9|187949.9|188277.8|188147.8|188290.9|188160.9|188053.9|187923.9|6852
1697518800000|2023-10-17 05:00:00|188276.6|188146.6|188182.5|188052.5|188296.7|188166.7|188060|187930|6722
1697522400000|2023-10-17 06:00:00|188182.7|188052.7|187906.7|187816.7|188236.3|188106.3|187747.3|187633.7|10088
1697526000000|2023-10-17 07:00:00|187904.3|187814.3|187737.3|187647.3|187946.8|187856.8|187132.7|187042.7|11280
1697529600000|2023-10-17 08:00:00|187764|187674|188276.1|188186.1|188289.2|188199.2|187685.8|187595.8|10123
1697533200000|2023-10-17 09:00:00|188278.3|188188.3|188355.3|188265.3|188572.5|188482.5|188077.7|187987.7|9505
1697536800000|2023-10-17 10:00:00|188354.3|188264.3|188341.4|188251.4|188476.3|188386.3|188031.3|187941.3|9605
1697540400000|2023-10-17 11:00:00|188343.9|188253.9|188350.5|188260.5|188592.6|188502.6|188093.2|188003.2|9823
1697544000000|2023-10-17 12:00:00|188356.6|188266.6|188934.5|188844.5|189204.5|189114.5|188140.5|187976.2|11818
1697547600000|2023-10-17 13:00:00|188938.3|188848.3|188516.5|188386.5|189228.1|189138.1|188497|188383.5|12043
1697551200000|2023-10-17 14:00:00|188503.6|188373.6|187515.3|187425.3|188520|188428.7|187452.6|187362.6|11512
1697554800000|2023-10-17 15:00:00|187514.9|187424.9|187505.7|187415.7|187622.3|187532.3|187154.4|187064.4|10396
1697558400000|2023-10-17 16:00:00|187502.9|187412.9|187723.8|187593.8|187807.5|187677.5|187400.6|187310.6|8969
1697562000000|2023-10-17 17:00:00|187725.1|187595.1|188298.6|188168.6|188344.6|188214.6|187721|187591|9233
1697565600000|2023-10-17 18:00:00|188297.3|188167.3|188262.2|188132.2|188396.1|188266.1|188077.1|187947.1|9519
1697569200000|2023-10-17 19:00:00|188262.6|188132.6|188037|187907|188270.5|188140.5|187944.7|187814.7|9957
1697572800000|2023-10-17 20:00:00|188035.7|187905.7|188099.1|187757.1|188121.4|187926.5|187994.5|187740|3474
1697576400000|2023-10-17 21:00:00|188220.5|187878.5|188088.1|187746.1|188220.5|187878.5|188085|187743|16
1697580000000|2023-10-17 22:00:00|188349.1|188007.1|188294.7|187952.7|188507.2|188165.2|188221.4|187879.4|1741
1697583600000|2023-10-17 23:00:00|188292.1|187950.1|188193.8|187987.5|188292.2|188043.2|188148.7|187943.4|2005
1697587200000|2023-10-18 00:00:00|188193.9|188028.8|188141.3|188011.3|188193.9|188053.4|188012.5|187882.5|6797
1697590800000|2023-10-18 01:00:00|188141.5|188011.5|187955.3|187825.3|188278.5|188148.5|187929.7|187799.7|8785
1697594400000|2023-10-18 02:00:00|187950.4|187820.4|187484.3|187354.3|187950.4|187820.4|187464.1|187334.1|7322
1697598000000|2023-10-18 03:00:00|187484.4|187354.4|187612.2|187482.2|187646.6|187516.6|187294.7|187164.7|6870
1697601600000|2023-10-18 04:00:00|187611.7|187481.7|187571.4|187441.4|187641.1|187511.1|187472.8|187342.8|6822
1697605200000|2023-10-18 05:00:00|187566|187436|187560.6|187430.6|187648.9|187518.9|187396.9|187266.9|8788
1697608800000|2023-10-18 06:00:00|187556.8|187426.8|187750.9|187620.9|187881.4|187791.4|187002.7|186872.7|10936
1697612400000|2023-10-18 07:00:00|187751.3|187621.3|187517.2|187300.2|187819|187689|187085.8|186983.3|11390
1697616000000|2023-10-18 08:00:00|187524.2|187302|187649.7|187559.7|187710|187612.6|187216.1|187086.1|10156
1697619600000|2023-10-18 09:00:00|187651.1|187561.1|188026.4|187936.4|188068.9|187976.3|187506.8|187376.8|10377
1697623200000|2023-10-18 10:00:00|188027.4|187937.4|188693.5|188563.5|189009.8|188919.8|187991.6|187901.6|10211
1697626800000|2023-10-18 11:00:00|188691.9|188561.9|188403.7|188313.7|188719.2|188629.2|188276.9|188186.9|9883
1697630400000|2023-10-18 12:00:00|188403.4|188313.4|188740.2|188650.2|188972.4|188882.4|188077.9|187987.9|10650
1697634000000|2023-10-18 13:00:00|188737.1|188647.1|189500.2|189410.2|189620.3|189530.3|188570.3|188480.3|12422
1697637600000|2023-10-18 14:00:00|189500.3|189410.3|190540.5|190450.5|190633.4|190541.7|189316.5|189186.5|12410
1697641200000|2023-10-18 15:00:00|190543|190453|190586.7|190496.7|190882.4|190752.4|190312.8|190182.8|11513
1697644800000|2023-10-18 16:00:00|190590.9|190500.9|190180|190050|190660.5|190530.5|190047.3|189917.3|9862
1697648400000|2023-10-18 17:00:00|190178.1|190048.1|189531.4|189401.4|190231.5|190101.5|189466.4|189336.4|10358
1697652000000|2023-10-18 18:00:00|189523.5|189393.5|189990.5|189860.5|190008.4|189878.4|189510.1|189380.1|10107
1697655600000|2023-10-18 19:00:00|189988.5|189858.5|190017.8|189887.8|190074.1|189944.1|189872.1|189742.1|9398
1697659200000|2023-10-18 20:00:00|190018.3|189888.3|190076.9|189734.9|190160.9|189996.8|189926.8|189723.9|3715
1697662800000|2023-10-18 21:00:00|190075.6|189733.6|190047.3|189705.3|190131.1|189789.1|189866.8|189524.8|213
1697666400000|2023-10-18 22:00:00|190101.1|189759.1|190036.7|189694.7|190107.5|189765.5|189985.1|189643.1|2089
1697670000000|2023-10-18 23:00:00|190038.4|189696.4|189881.8|189751.8|190070|189828.1|189848.3|189631.6|5124
1697673600000|2023-10-19 00:00:00|189879.6|189749.6|190018.4|189888.4|190179.5|190049.5|189841.5|189711.5|6376
1697677200000|2023-10-19 01:00:00|190018.8|189888.8|190213.5|190083.5|190277.5|190147.5|189794.1|189664.1|7043
1697680800000|2023-10-19 02:00:00|190213.6|190083.6|190209|190079|190235.2|190105.2|190073.1|189943.1|5544
1697684400000|2023-10-19 03:00:00|190205.6|190075.6|190380.6|190250.6|190447.8|190317.8|190182.5|190052.5|6780
1697688000000|2023-10-19 04:00:00|190380.8|190250.8|190370.4|190240.4|190492.8|190362.8|190304|190174|5169
1697691600000|2023-10-19 05:00:00|190370.3|190240.3|190540.6|190410.6|190562.8|190436.6|190194.9|190064.9|6438
1697695200000|2023-10-19 06:00:00|190543.8|190413.8|190724.9|190634.9|190913.6|190823.6|190301.3|190171.3|10495
1697698800000|2023-10-19 07:00:00|190730.8|190640.8|191517|191387|191582.6|191452.6|190409.2|190279.2|11364
1697702400000|2023-10-19 08:00:00|191516.3|191386.3|191496.8|191406.8|191546.1|191454.6|191076.3|190964.5|11777
1697706000000|2023-10-19 09:00:00|191497.8|191407.8|190929.4|190839.4|191632|191542|190908.3|190818.3|10303
1697709600000|2023-10-19 10:00:00|190921|190831|190907.5|190817.5|191173.3|191083.3|190691.6|190601.6|10889
1697713200000|2023-10-19 11:00:00|190905.1|190815.1|191282.6|191192.6|191425.5|191335.5|190646.6|190556.6|10881
1697716800000|2023-10-19 12:00:00|191283.7|191193.7|190761.7|190671.7|191401.4|191311.4|190501.8|190411.8|12240
1697720400000|2023-10-19 13:00:00|190766|190676|190718|190435.8|191187.7|191097.7|190489.2|190399.2|12176
1697724000000|2023-10-19 14:00:00|190726.6|190398.3|190699|190609|190871.5|190781.5|190506.4|190357.2|11823
1697727600000|2023-10-19 15:00:00|190698.1|190608.1|190474.4|190344.4|190721.3|190631.3|190060.4|189970.4|10396
1697731200000|2023-10-19 16:00:00|190468.1|190338.1|189712.6|189582.6|190735.3|190591.8|189279.2|189149.2|12731
1697734800000|2023-10-19 17:00:00|189701.4|189571.4|189641.3|189511.3|189776.7|189646.7|189207.1|189077.1|10877
1697738400000|2023-10-19 18:00:00|189640.1|189510.1|190154.7|190024.7|190375.7|190245.7|189470.4|189340.4|9829
1697742000000|2023-10-19 19:00:00|190158.5|190028.5|190008.8|189878.8|190158.5|190028.5|189853.8|189723.8|9660
1697745600000|2023-10-19 20:00:00|190009.4|189879.4|190413.5|190071.5|190431.1|190266.5|190001.1|189871.1|3741
1697749200000|2023-10-19 21:00:00|190411.4|190069.4|190302.2|189960.2|190411.4|190069.4|190239.5|189897.5|1228
1697752800000|2023-10-19 22:00:00|190305.1|189963.1|190223.3|189881.3|190305.1|189963.1|190181.4|189839.4|1778
1697756400000|2023-10-19 23:00:00|190218.4|189896.3|190206.1|189992.9|190407.4|190194.9|190119.1|189896.3|3367
1697760000000|2023-10-20 00:00:00|190205.8|189984.3|190234.6|190104.6|190414.8|190284.8|190056.6|189892.5|7240
1697763600000|2023-10-20 01:00:00|190233.7|190103.7|190248.9|190118.9|190532.6|190393.3|190180.2|190050.2|8380
1697767200000|2023-10-20 02:00:00|190247.9|190117.9|189914.7|189784.7|190338.6|190208.6|189888.3|189758.3|7112
1697770800000|2023-10-20 03:00:00|189914.8|189784.8|189985.8|189855.8|190002.2|189872.2|189869.7|189739.7|4527
1697774400000|2023-10-20 04:00:00|189986.1|189856.1|190221.5|190091.5|190269.5|190139.5|189983.6|189853.6|5301
1697778000000|2023-10-20 05:00:00|190216.8|190086.8|190519|190389|190593.6|190463.6|190174|190044|7816
1697781600000|2023-10-20 06:00:00|190526.6|190396.6|190310|190220|190864.2|190755.8|190101.6|189971.6|10993
1697785200000|2023-10-20 07:00:00|190301.4|190211.4|190669|190579|191065.1|190935.1|190228.9|190138.9|11462
1697788800000|2023-10-20 08:00:00|190668.9|190578.9|190833.2|190703.2|190996.5|190906.5|190483.3|190393.3|11439
1697792400000|2023-10-20 09:00:00|190834.8|190704.8|190786.9|190696.9|191236.1|191146.1|190751.6|190661.6|10835
1697796000000|2023-10-20 10:00:00|190783|190693|190935.1|190805.1|191083.3|190993.3|190773.4|190683.4|8918
1697799600000|2023-10-20 11:00:00|190918.2|190828.2|190458|190368|190982.8|190892.8|190388.6|190298.6|9909
1697803200000|2023-10-20 12:00:00|190458.1|190368.1|191186.5|191096.5|191549.3|191428.8|190431.3|190341.3|11557
1697806800000|2023-10-20 13:00:00|191188.2|191098.2|190020.2|189930.2|191188.2|191098.2|189673.3|189561.3|12081
1697810400000|2023-10-20 14:00:00|190023.1|189933.1|189603|189513|190076.1|189980.6|189293.9|189203.9|12035
1697814000000|2023-10-20 15:00:00|189604.3|189514.3|189624.6|189534.6|189712.6|189609.8|189406.8|189316.8|9277
1697817600000|2023-10-20 16:00:00|189624.5|189534.5|189957.3|189827.3|190007.5|189877.5|189610.2|189480.2|7822
1697821200000|2023-10-20 17:00:00|189957.5|189827.5|190055|189925|190184.1|190054.1|189770.5|189640.5|9092
1697824800000|2023-10-20 18:00:00|190050.6|189920.6|190066.8|189936.8|190275.8|190145.8|189950.3|189820.3|8971
1697828400000|2023-10-20 19:00:00|190068.8|189938.8|190129.1|189999.1|190211.8|190081.8|189955.9|189825.9|9926
1697832000000|2023-10-20 20:00:00|190128.4|189998.4|190430.6|190088.6|190473|190251.2|189899.5|189557.5|5744
1698004800000|2023-10-22 20:00:00|190400.7|190220.7|190077.5|189680.5|190541.4|190272.9|190077.5|189680.5|18
1698008400000|2023-10-22 21:00:00|190075|189683|190096|189754|190111|189769|189959.4|189617.4|23
1698015600000|2023-10-22 23:00:00|190451.2|190109.2|190119.4|189777.4|190451.2|190109.2|190119.4|189777.4|162
1698019200000|2023-10-23 00:00:00|189998.5|189656.5|190412.3|190282.3|190499.3|190369.3|189997.5|189655.5|6043
1698022800000|2023-10-23 01:00:00|190412.1|190282.1|190289.7|190159.7|190449.3|190319.3|190261.8|190131.8|4236
1698026400000|2023-10-23 02:00:00|190289.9|190159.9|190634.8|190504.8|190650.6|190520.6|190280.1|190150.1|3617
1698030000000|2023-10-23 03:00:00|190636.5|190506.5|190577.4|190447.4|190636.5|190506.5|190437.4|190307.4|3490
1698033600000|2023-10-23 04:00:00|190577.5|190447.5|190633.4|190503.4|190723.9|190593.9|190577.5|190447.5|4453
1698037200000|2023-10-23 05:00:00|190633.6|190503.6|190250.7|190120.7|190635.9|190505.9|190154.3|190024.3|6633
1698040800000|2023-10-23 06:00:00|190247.8|190117.8|190106|190016|190559.7|190429.7|189841.2|189751.2|8796
1698044400000|2023-10-23 07:00:00|190133.3|190043.3|190935.8|190845.8|191024.9|190934.9|190131.9|190032.3|11824
1698048000000|2023-10-23 08:00:00|190929.8|190839.8|190912.3|190822.3|191029.5|190939.5|190613|190523|9130
1698051600000|2023-10-23 09:00:00|190912.7|190822.7|191325.7|191235.7|191370.4|191280.4|190804.6|190714.6|9640
1698055200000|2023-10-23 10:00:00|191328.7|191238.7|191172.9|191082.9|191521.7|191431.7|191073|190983|8901
1698058800000|2023-10-23 11:00:00|191173.2|191083.2|190604.7|190474.7|191175|191085|190523.1|190433.1|10356
1698062400000|2023-10-23 12:00:00|190610.3|190480.3|189653.4|189563.4|190795.7|190705.7|189591.8|189501.8|10190
1698066000000|2023-10-23 13:00:00|189654.4|189564.4|189534.7|189444.7|190128.6|190038.6|189392.2|189302.2|11088
1698069600000|2023-10-23 14:00:00|189534.2|189444.2|189300.4|189210.4|189773.9|189683.9|189186.2|189069.3|11886
1698073200000|2023-10-23 15:00:00|189300.7|189210.7|189133.7|189003.7|189526|189399.8|189092|188967.3|10299
1698076800000|2023-10-23 16:00:00|189129.7|188999.7|189231.5|189101.5|189571.1|189441.1|189128|188998|9487
1698080400000|2023-10-23 17:00:00|189232.3|189102.3|189517|189427|189578.6|189488.6|189232.3|189102.3|8357
1698084000000|2023-10-23 18:00:00|189518.9|189428.9|189529.2|189399.2|189612.7|189490.9|189440.6|189311.2|8191
1698087600000|2023-10-23 19:00:00|189529|189399|189746.7|189616.7|189849.2|189719.2|189512.2|189382.2|9080
1698091200000|2023-10-23 20:00:00|189749.2|189619.2|189796.6|189454.6|189834.4|189620.5|189618|189439.5|3663
1698094800000|2023-10-23 21:00:00|189803.2|189461.2|189661|189319|189803.2|189461.2|189547.6|189205.6|1332
1698098400000|2023-10-23 22:00:00|189659.6|189317.6|189807.1|189465.1|189823.6|189481.6|189646.7|189304.7|10779
1698102000000|2023-10-23 23:00:00|189808.6|189466.6|189681|189551|189808.6|189619.2|189678.9|189453.2|1807
1698105600000|2023-10-24 00:00:00|189681.2|189551.2|189501.2|189371.2|189685.8|189555.8|189465.8|189335.8|5225
1698109200000|2023-10-24 01:00:00|189501.9|189371.9|189643.3|189513.3|189763.2|189633.2|189292.6|189162.6|7126
1698112800000|2023-10-24 02:00:00|189643.2|189513.2|189188.1|189058.1|189730.4|189600.4|189105|188975|6040
1698116400000|2023-10-24 03:00:00|189188.4|189058.4|189174|189044|189206.8|189076.8|189138.4|189008.4|4547
1698120000000|2023-10-24 04:00:00|189173.6|189043.6|189193.6|189063.6|189219.9|189089.9|189117.9|188987.9|6112
1698123600000|2023-10-24 05:00:00|189193|189063|189007.8|188877.8|189213.3|189083.3|188941.2|188811.2|6307
1698127200000|2023-10-24 06:00:00|189008.5|188878.5|188620.1|188530.1|189195.9|189105.9|188607.3|188517.3|10251
1698130800000|2023-10-24 07:00:00|188611.5|188521.5|189851.1|189721.1|189853.9|189763.9|188575.7|188483.1|9462
1698134400000|2023-10-24 08:00:00|189850.9|189720.9|190063.1|189973.1|190218.6|190128.6|189647.6|189557.6|10311
1698138000000|2023-10-24 09:00:00|190064.1|189974.1|190859.5|190769.5|190934.4|190844.4|190064.1|189974.1|9225
1698141600000|2023-10-24 10:00:00|190859.4|190769.4|191004.7|190914.7|191073.6|190983.6|190655.2|190565.2|8895
1698145200000|2023-10-24 11:00:00|191004.6|190914.6|190877.1|190787.1|191126.1|191036.1|190629.1|190539.1|9373
1698148800000|2023-10-24 12:00:00|190877.2|190787.2|191176.8|191086.8|191260.7|191170.7|190846.3|190756.3|10673
1698152400000|2023-10-24 13:00:00|191176.6|191086.6|190418.2|190328.2|191413|191323|190362.8|190272.8|11079
1698156000000|2023-10-24 14:00:00|190417.7|190327.7|190451.8|190361.8|190747.7|190657.7|190108.2|190018.2|11391
1698159600000|2023-10-24 15:00:00|190450.3|190360.3|190555.6|190465.6|190741.1|190651.1|190198|190108|10117
1698163200000|2023-10-24 16:00:00|190555.7|190465.7|190419.4|190289.4|190714.1|190584.1|190307|190181.4|8970
1698166800000|2023-10-24 17:00:00|190424.4|190294.4|190406.7|190276.7|190477.5|190347.5|190265.2|190135.2|8991
1698170400000|2023-10-24 18:00:00|190405.8|190275.8|189934.9|189804.9|190458|190328|189881|189791|7464
1698174000000|2023-10-24 19:00:00|189935.1|189805.1|190233.8|190103.8|190239.7|190109.7|189914.4|189784.4|8718
1698177600000|2023-10-24 20:00:00|190233.6|190103.6|190590.3|190248.3|190652.1|190361.8|190233.6|190103.6|5170
1698181200000|2023-10-24 21:00:00|190585.7|190243.7|190767.2|190425.2|190770.1|190428.1|190510|190168|17
1698184800000|2023-10-24 22:00:00|190518.7|190176.7|190589.4|190247.4|190806.3|190464.3|190456.8|190114.8|2277
1698188400000|2023-10-24 23:00:00|190590|190248|190493.1|190151.1|190604.9|190262.9|190438.6|190096.6|2068
1698192000000|2023-10-25 00:00:00|190470.2|190128.2|190327.8|190197.8|190609.9|190374.4|190249.8|190100.9|8369
1698195600000|2023-10-25 01:00:00|190327.5|190197.5|190178.3|190048.3|190348.7|190218.7|190042.7|189912.7|7779
1698199200000|2023-10-25 02:00:00|190175.4|190045.4|190119.3|189989.3|190206.8|190076.8|190086.5|189956.5|5988
1698202800000|2023-10-25 03:00:00|190118.2|189988.2|190307.2|190177.2|190333.1|190203.1|190077.8|189947.8|6820
1698206400000|2023-10-25 04:00:00|190307.7|190177.7|190140.2|190010.2|190307.7|190177.7|190132.9|190002.9|4328
1698210000000|2023-10-25 05:00:00|190142.1|190012.1|190381.5|190251.5|190450.8|190320.8|190124.8|189994.8|8010
1698213600000|2023-10-25 06:00:00|190370.1|190240.1|190652.6|190562.6|190655|190565|189881.1|189760.9|10611
1698217200000|2023-10-25 07:00:00|190653|190563|191039.6|190909.6|191083.9|190993.9|190427.5|190317.9|10537
1698220800000|2023-10-25 08:00:00|191039.2|190909.2|191501.7|191411.7|191720.5|191630.5|190878.3|190788.3|10717
1698224400000|2023-10-25 09:00:00|191502.2|191412.2|192006.4|191916.4|192015|191925|191360.7|191270.7|9734
1698228000000|2023-10-25 10:00:00|192005.2|191915.2|191550.7|191460.7|192006.1|191916.1|191359.5|191269.5|9095
1698231600000|2023-10-25 11:00:00|191547.8|191457.8|191444.4|191354.4|191876.8|191786.8|191257.7|191167.7|10223
1698235200000|2023-10-25 12:00:00|191448.1|191358.1|191537.5|191447.5|191580.5|191490.5|191123.8|191033.8|11102
1698238800000|2023-10-25 13:00:00|191536.1|191446.1|191054.5|190835.7|191614.4|191524.4|190881.8|190791.8|11567
1698242400000|2023-10-25 14:00:00|191064.5|190844.1|190749.9|190659.9|191498.6|191408.6|190513.7|190423.7|11852
1698246000000|2023-10-25 15:00:00|190750.6|190660.6|190868.9|190738.9|190974.3|190884.3|190406.3|190306.7|11547
1698249600000|2023-10-25 16:00:00|190863.1|190733.1|191095.9|190965.9|191164.9|191056.4|190835.6|190705.6|10096
1698253200000|2023-10-25 17:00:00|191093.5|190963.5|191277.9|191147.9|191469.6|191342|191010.6|190880.6|11063
1698256800000|2023-10-25 18:00:00|191278.3|191148.3|191518.9|191388.9|191533.1|191432.8|191171.1|191041.1|9167
1698260400000|2023-10-25 19:00:00|191526.4|191396.4|191386.7|191296.7|191544.6|191414.6|191306.9|191176.9|8082
1698264000000|2023-10-25 20:00:00|191386.6|191296.6|191416.2|191074.2|191551.5|191314.8|191260.6|191052.4|3276
1698267600000|2023-10-25 21:00:00|191434.2|191092.2|191475.3|191133.3|191669.6|191327.6|191371.5|191029.5|1597
1698271200000|2023-10-25 22:00:00|191476.6|191134.6|191490.5|191148.5|191552.5|191210.5|191452.8|191110.8|2872
1698274800000|2023-10-25 23:00:00|191490.2|191148.2|191429.8|191299.8|191552.3|191314.8|191417.2|191122.4|2742
1698278400000|2023-10-26 00:00:00|191429.1|191299.1|191639.3|191509.3|191692.2|191562.2|191363.8|191233.8|5152
1698282000000|2023-10-26 01:00:00|191640.9|191510.9|191636.1|191506.1|191663.7|191533.7|191425.7|191295.7|8714
1698285600000|2023-10-26 02:00:00|191637.4|191507.4|192015.7|191885.7|192108.6|191978.6|191608.8|191478.8|6711
1698289200000|2023-10-26 03:00:00|192015.8|191885.8|191965.5|191835.5|192021.1|191891.1|191942.9|191812.9|5098
1698292800000|2023-10-26 04:00:00|191969.8|191839.8|192094.9|191964.9|192125.6|191995.6|191850|191720|5113
1698296400000|2023-10-26 05:00:00|192095.1|191965.1|192129.4|191999.4|192140.1|192030.4|191842.7|191712.7|6353
1698300000000|2023-10-26 06:00:00|192114.5|192024.5|192495.5|192405.5|192765.2|192675.2|192078.1|191977.9|10139
1698303600000|2023-10-26 07:00:00|192491.7|192401.7|191759.1|191669.1|192641.9|192551.9|191731.7|191641.7|10836
1698307200000|2023-10-26 08:00:00|191759.3|191669.3|191646.9|191556.9|192048.3|191958.3|191523.3|191433.3|10050
1698310800000|2023-10-26 09:00:00|191633.5|191543.5|190914.8|190824.8|191727.3|191637.3|190823|190709.7|9320
1698314400000|2023-10-26 10:00:00|190913.5|190823.5|191220|191130|191287.8|191197.8|190750.4|190660.4|8465
1698318000000|2023-10-26 11:00:00|191220.1|191130.1|191179.5|191089.5|191383.4|191293.4|191020.4|190930.4|9270
1698321600000|2023-10-26 12:00:00|191179.4|191089.4|190000.2|189910.2|191181.4|191091.4|189940.1|189850.1|11623
1698325200000|2023-10-26 13:00:00|189987.6|189897.6|189918.3|189828.3|190318.9|190228.9|189569.1|189479.1|11842
1698328800000|2023-10-26 14:00:00|189919.5|189829.5|189689.8|189599.8|190327.1|190237.1|189572.6|189482.6|11679
1698332400000|2023-10-26 15:00:00|189689.5|189599.5|189902.5|189812.5|190171.3|190081.3|189603.7|189513.7|11004
1698336000000|2023-10-26 16:00:00|189901.6|189811.6|190180.8|190050.8|190330.9|190240.9|189901.6|189811.6|9895
1698339600000|2023-10-26 17:00:00|190180.2|190050.2|189518|189388|190218.8|190088.8|189389.1|189264.4|10000
1698343200000|2023-10-26 18:00:00|189515.9|189385.9|189466.6|189336.6|189581.6|189451.6|189364.1|189234.1|9251
1698346800000|2023-10-26 19:00:00|189460.2|189330.2|189720.1|189590.1|189862.3|189732.3|189425.9|189295.9|8664
1698350400000|2023-10-26 20:00:00|189720.8|189590.8|189819.5|189477.5|189828.8|189647.7|189578.6|189448.6|4520
1698354000000|2023-10-26 21:00:00|189820.8|189478.8|189832.6|189490.6|189835.4|189493.4|189721.4|189379.4|3762
1698357600000|2023-10-26 22:00:00|189832.5|189490.5|189680.5|189338.5|189832.5|189490.5|189619.5|189326.5|4350
1698361200000|2023-10-26 23:00:00|189685.5|189343.5|189480.1|189350.1|189688.2|189362.8|189467.2|189262.8|3040
1698364800000|2023-10-27 00:00:00|189473.9|189343.9|189507.2|189377.2|189678.7|189548.7|189426.1|189296.1|7997
1698368400000|2023-10-27 01:00:00|189507|189377|189306.9|189176.9|189570|189440|189248.4|189118.4|6905
1698372000000|2023-10-27 02:00:00|189307.5|189177.5|189151.4|189021.4|189319.3|189189.3|188909.3|188779.3|8839
1698375600000|2023-10-27 03:00:00|189152.4|189022.4|189322.7|189192.7|189411.3|189281.3|189120|188990|7288
1698379200000|2023-10-27 04:00:00|189314.4|189184.4|189230.1|189100.1|189345.8|189215.8|189201.7|189071.7|8932
1698382800000|2023-10-27 05:00:00|189228.7|189098.7|189149.5|189019.5|189342|189212|189123.7|188993.7|7890
1698386400000|2023-10-27 06:00:00|189151.8|189021.8|189560.3|189470.3|189763.5|189633.5|188860.6|188770.6|11234
1698390000000|2023-10-27 07:00:00|189559.8|189469.8|189188.8|189098.8|189620.3|189530.3|189097.9|188995.7|10097
1698393600000|2023-10-27 08:00:00|189167.8|189077.8|188969.7|188879.7|189405.9|189315.9|188757.5|188667.5|9672
1698397200000|2023-10-27 09:00:00|188970.2|188880.2|188687.9|188597.9|189221.7|189131.7|188673.9|188583.9|7706
1698400800000|2023-10-27 10:00:00|188687.3|188597.3|189144.1|189054.1|189145.5|189055.5|188641.1|188551.1|7286
1698404400000|2023-10-27 11:00:00|189146.3|189056.3|189275.5|189185.5|189388|189298|189124.4|189019.6|9643
1698408000000|2023-10-27 12:00:00|189273.4|189183.4|188198.2|188108.2|189447.9|189354.1|187787.9|187697.9|11637
1698411600000|2023-10-27 13:00:00|188197.2|188107.2|187975.3|187717.6|188208.7|188118.7|187470.3|187380.3|11195
1698415200000|2023-10-27 14:00:00|187997.8|187699.5|188077.8|187987.8|188212.7|188122.7|187674|187584|11993
1698418800000|2023-10-27 15:00:00|188076.8|187986.8|188132.8|188042.8|188164.7|188074.7|187817.1|187727.1|9761
1698422400000|2023-10-27 16:00:00|188131.9|188041.9|188245.2|188115.2|188406|188276|187950.2|187860.2|9860
1698426000000|2023-10-27 17:00:00|188247.1|188117.1|188519.4|188389.4|188588.2|188458.2|188200|188072.2|9760
1698429600000|2023-10-27 18:00:00|188516.8|188386.8|188366.1|188236.1|188608.8|188488.7|188290.1|188160.1|10623
1698433200000|2023-10-27 19:00:00|188366.8|188236.8|188403.2|188273.2|188470.8|188340.8|188286.1|188156.1|10163
1698436800000|2023-10-27 20:00:00|188402.8|188272.8|188612.7|188270.7|188759.8|188551.5|188400.2|188258.5|4622
1698613200000|2023-10-29 21:00:00|189194.8|188797.8|188690.3|188293.3|189194.8|188797.8|188403.7|188006.7|933
1698616800000|2023-10-29 22:00:00|188600.7|188203.7|188419.4|188077.4|188627.4|188285.4|188348.3|187980.4|1647
1698620400000|2023-10-29 23:00:00|188441.9|188099.9|188387|188045|188540.6|188198.6|188342.9|188000.9|2090
1698624000000|2023-10-30 00:00:00|188359.9|188017.9|188401.3|188271.3|188648.4|188460.1|188242.2|187900.2|8858
1698627600000|2023-10-30 01:00:00|188402.7|188272.7|188241.7|188111.7|188449.1|188319.1|188229.1|188099.1|9876
1698631200000|2023-10-30 02:00:00|188245.5|188115.5|188166.1|188036.1|188266.6|188136.6|188157.9|188027.9|6449
1698634800000|2023-10-30 03:00:00|188166|188036|188171.3|188041.3|188204.3|188074.3|188144.2|188014.2|7346
1698638400000|2023-10-30 04:00:00|188171.4|188041.4|188179.7|188049.7|188219.5|188089.5|188141.4|188011.4|5434
1698642000000|2023-10-30 05:00:00|188180.9|188050.9|188360|188230|188518.8|188388.8|188155.5|188025.5|7724
1698645600000|2023-10-30 06:00:00|188355.9|188225.9|188091.2|187961.2|188506|188376|188084.4|187954.4|10148
1698649200000|2023-10-30 07:00:00|188103.3|187973.3|188506.4|188416.4|188592.6|188502.6|187888.2|187783|9987
1698652800000|2023-10-30 08:00:00|188502.4|188412.4|188185.3|188095.3|188605.3|188515.3|187986.7|187896.7|10108
1698656400000|2023-10-30 09:00:00|188192.8|188102.8|187707.7|187617.7|188206.6|188116.6|187513.1|187423.1|9508
1698660000000|2023-10-30 10:00:00|187707.1|187617.1|188331.2|188241.2|188373.7|188283.7|187610.7|187520.7|9365
1698663600000|2023-10-30 11:00:00|188330.4|188240.4|187875.4|187785.4|188420|188330|187780.8|187678.5|9407
1698667200000|2023-10-30 12:00:00|187867.7|187777.7|187588.1|187498.1|188072.6|187982.6|187561|187471|10221
1698670800000|2023-10-30 13:00:00|187588|187498|187733.2|187643.2|187903.4|187813.4|187473.1|187383.1|10095
1698674400000|2023-10-30 14:00:00|187732|187642|188132.3|188042.3|188505.8|188415.8|187591.7|187501.7|11686
1698678000000|2023-10-30 15:00:00|188130.1|188040.1|187928|187838|188141.5|188051.5|187647.9|187557.9|10998
1698681600000|2023-10-30 16:00:00|187930.2|187840.2|188773.6|188683.6|188814.1|188724.1|187891|187801|9869
1698685200000|2023-10-30 17:00:00|188769.5|188679.5|188428.1|188338.1|188819.7|188689.7|188372.7|188282.7|10158
1698688800000|2023-10-30 18:00:00|188427.3|188337.3|188584.7|188454.7|188670.7|188540.7|188427.3|188303.1|9367
1698692400000|2023-10-30 19:00:00|188584.5|188454.5|188538.5|188408.5|188588.1|188458.1|188316.8|188186.8|9237
1698696000000|2023-10-30 20:00:00|188536.2|188406.2|188712.8|188370.8|188813.1|188485.5|188462|188302.9|3374
1698699600000|2023-10-30 21:00:00|188713.2|188371.2|188727.7|188385.7|188769.4|188427.4|188712.7|188370.7|20
1698703200000|2023-10-30 22:00:00|188586|188244|188539.1|188197.1|188660.2|188318.2|188517.3|188175.3|3894
1698706800000|2023-10-30 23:00:00|188540.4|188198.4|188609.7|188374.1|188733.2|188445|188536.3|188194.3|2184
1698710400000|2023-10-31 00:00:00|188606.7|188379|188603.8|188473.8|188648.7|188487.5|188424.9|188234.1|5104
1698714000000|2023-10-31 01:00:00|188613|188483|188801.1|188671.1|188876.3|188746.3|188584.4|188454.4|7740
1698717600000|2023-10-31 02:00:00|188801|188671|189062.6|188889.4|189105.2|188948.4|188780.7|188650.7|7629
1698721200000|2023-10-31 03:00:00|189062|188889.1|189389.8|189259.8|189514.7|189382.1|188982.6|188802.5|8349
1698724800000|2023-10-31 04:00:00|189387.5|189257.5|189378|189248|189512.6|189382.6|189355.6|189225.6|7151
1698728400000|2023-10-31 05:00:00|189378.5|189248.5|189224|189094|189525.1|189395.1|189221.3|189091.3|5588
1698732000000|2023-10-31 06:00:00|189223.9|189093.9|188920.2|188790.2|189314.1|189184.1|188688.6|188558.6|6592
1698735600000|2023-10-31 07:00:00|188920.3|188790.3|188369|188279|188922.3|188792.3|188268.9|188178.9|9460
1698739200000|2023-10-31 08:00:00|188369.1|188279.1|187989.9|187899.9|188527.4|188437.4|187878.2|187788.2|9146
1698742800000|2023-10-31 09:00:00|187990.9|187900.9|187651|187561|188070.5|187980.5|187630.7|187540.7|9316
1698746400000|2023-10-31 10:00:00|187646.3|187556.3|187311.7|187221.7|187945.7|187855.7|187227.1|187137.1|8916
1698750000000|2023-10-31 11:00:00|187318.4|187228.4|187438.7|187308.7|187647|187557|187292.7|187202.7|9279
1698753600000|2023-10-31 12:00:00|187452.4|187322.4|187563|187473|188135.5|188020.4|187053.6|186963.6|10426
1698757200000|2023-10-31 13:00:00|187562.2|187472.2|187228.8|187098.8|188006.5|187916.5|187196.4|187092.7|10965
1698760800000|2023-10-31 14:00:00|187226.7|187096.7|186689.3|186599.3|187472.7|187378|186599.2|186509.2|11229
1698764400000|2023-10-31 15:00:00|186688.6|186598.6|187560|187470|187560|187470|186640.9|186550.9|10783
1698768000000|2023-10-31 16:00:00|187561.8|187471.8|187521.6|187431.6|187913.2|187816.6|187417.6|187327.6|9765
1698771600000|2023-10-31 17:00:00|187518.8|187428.8|186943.6|186853.6|187571.8|187470.5|186940.8|186835.8|9022
1698775200000|2023-10-31 18:00:00|186944.5|186854.5|186449.2|186359.2|186994.4|186869.9|186426.3|186296.3|8759
1698778800000|2023-10-31 19:00:00|186456.3|186366.3|186452.5|186322.5|186571|186441|186354.9|186224.9|9637
1698782400000|2023-10-31 20:00:00|186452.1|186322.1|186650.7|186308.7|186760.4|186506.3|186395.5|186265.5|5347
1698786000000|2023-10-31 21:00:00|186687.6|186345.6|186667.4|186325.4|186689.9|186347.9|186556.3|186214.3|822
1698789600000|2023-10-31 22:00:00|186658.1|186316.1|186685.4|186343.4|186820.7|186478.7|186638.1|186296.1|1766
1698793200000|2023-10-31 23:00:00|186683|186341|186636.3|186394.9|186727.9|186482.3|186574.2|186336.4|4902
1698796800000|2023-11-01 00:00:00|186640.7|186397|186735.5|186605.5|186773|186643|186473.5|186343.5|4996
1698800400000|2023-11-01 01:00:00|186736|186606|186971.1|186841.1|186983|186853|186667.2|186537.2|7703
1698804000000|2023-11-01 02:00:00|186970.7|186840.7|186956.3|186826.3|187034.3|186904.3|186935.3|186805.3|6669
1698807600000|2023-11-01 03:00:00|186956.8|186826.8|186956.6|186826.6|186973.7|186843.7|186858.5|186728.5|6170
1698811200000|2023-11-01 04:00:00|186956|186826|186931.7|186801.7|187019.1|186889.1|186914|186784|5198
1698814800000|2023-11-01 05:00:00|186931.1|186801.1|187088|186958|187113.9|186983.9|186811.3|186681.3|4428
1698818400000|2023-11-01 06:00:00|187088.3|186958.3|186637.6|186507.6|187090.8|186960.8|186572.5|186442.5|6083
1698822000000|2023-11-01 07:00:00|186643.3|186513.3|187053.4|186963.4|187372.6|187282.6|186545.2|186455.2|8916
1698825600000|2023-11-01 08:00:00|187052.7|186962.7|187210.2|187120.2|187507.5|187417.5|186916.3|186826.3|8853
1698829200000|2023-11-01 09:00:00|187210.9|187120.9|187291.6|187201.6|187394.5|187304.5|186933.6|186843.6|7776
1698832800000|2023-11-01 10:00:00|187291.5|187201.5|187207.5|187117.5|187475.1|187385.1|187175.3|187085.3|7357
1698836400000|2023-11-01 11:00:00|187208.6|187118.6|187250.3|187160.3|187327.6|187237.6|187090|187000|7470
1698840000000|2023-11-01 12:00:00|187249.7|187159.7|186379|186289|187458.3|187368.3|185607.8|185477.8|11869
1698843600000|2023-11-01 13:00:00|186379.3|186289.3|186311.1|185969.1|186719|186629|186111.7|185969.1|11040
1698847200000|2023-11-01 14:00:00|186314.7|185972.7|185971.6|185881.6|186314.7|185973.5|185376.4|185286.4|12157
1698850800000|2023-11-01 15:00:00|185974.3|185884.3|186491.3|186401.3|186561.2|186471.2|185931.4|185841.4|11043
1698854400000|2023-11-01 16:00:00|186491.2|186401.2|186274.1|186144.1|186544.2|186454.2|186151.2|186037.3|9367
1698858000000|2023-11-01 17:00:00|186272.7|186142.7|186253.7|185911.7|186383.9|186253.9|186056.4|185886.8|8766
1698861600000|2023-11-01 18:00:00|186247|185905|185680.2|185550.2|186513.6|186383.6|185550.4|185402.8|12624
1698865200000|2023-11-01 19:00:00|185681.9|185551.9|185334.3|185204.3|185724|185594|185247.2|185117.2|11404
1698868800000|2023-11-01 20:00:00|185334.8|185204.8|185337.2|184995.2|185487.5|185357.5|185179|184972.2|4844
1698872400000|2023-11-01 21:00:00|185328.2|184986.2|185547.3|185205.3|185752.6|185410.6|185304.3|184962.3|1292
1698876000000|2023-11-01 22:00:00|185563.7|185221.7|185387.4|185045.4|185629.5|185287.5|185335.2|184993.2|1287
1698879600000|2023-11-01 23:00:00|185393.8|185051.8|185194.3|184982|185394.4|185164.5|185129.6|184954|1942
1698883200000|2023-11-02 00:00:00|185194.4|184982.1|184734.7|184604.7|185215.1|185046.5|184727.3|184597.3|5444
1698886800000|2023-11-02 01:00:00|184735.1|184605.1|184608.8|184478.8|184767.9|184637.9|184598.6|184468.6|7580
1698890400000|2023-11-02 02:00:00|184608.7|184478.7|184652.5|184522.5|184804.3|184674.3|184575.3|184445.3|5415
1698894000000|2023-11-02 03:00:00|184652.6|184522.6|184638.7|184508.7|184712.6|184582.6|184600.1|184470.1|5852
1698897600000|2023-11-02 04:00:00|184631.3|184501.3|184725|184595|184741.3|184611.3|184613.4|184483.4|3858
1698901200000|2023-11-02 05:00:00|184725.4|184595.4|184998.1|184868.1|185000.7|184870.7|184698.3|184568.3|6349
1698904800000|2023-11-02 06:00:00|184998|184868|185154.6|185024.6|185272.5|185142.5|184940.1|184810.1|7495
1698908400000|2023-11-02 07:00:00|185156.5|185026.5|185091.2|184961.2|185359.3|185269.3|184912.8|184810.5|10285
1698912000000|2023-11-02 08:00:00|185087.3|184957.3|184368.4|184278.4|185132.1|185042.1|184127.4|184037.4|10695
1698915600000|2023-11-02 09:00:00|184371.6|184281.6|183912.2|183822.2|184544.9|184454.9|183779.1|183689.1|10846
1698919200000|2023-11-02 10:00:00|183911.6|183821.6|183920.7|183830.7|184174.3|184084.3|183566.6|183476.6|10614
1698922800000|2023-11-02 11:00:00|183883.6|183793.6|184100.9|184010.9|184314.7|184224.7|183735.4|183645.4|9664
1698926400000|2023-11-02 12:00:00|184100.8|184010.8|183421.8|183331.8|184164.5|184038.6|183193.4|183103.4|11019
1698930000000|2023-11-02 13:00:00|183423.2|183333.2|183737.5|183607.5|183926|183836|183356|183266|11498
1698933600000|2023-11-02 14:00:00|183738.3|183608.3|184312|184222|184505.7|184415.7|183728.6|183598.6|11124
1698937200000|2023-11-02 15:00:00|184312.5|184222.5|184619.5|184529.5|184866.7|184776.7|184309.8|184219.8|10783
1698940800000|2023-11-02 16:00:00|184619.7|184529.7|184651.1|184561.1|184921|184831|184432.7|184342.7|10027
1698944400000|2023-11-02 17:00:00|184647.6|184557.6|184442.3|184352.3|184705.1|184615.1|184394.7|184284.9|9610
1698948000000|2023-11-02 18:00:00|184442.6|184352.6|184329.4|184239.4|184511.8|184421.8|184316.1|184226.1|9707
1698951600000|2023-11-02 19:00:00|184332|184242|184327|184197|184430.8|184300.8|184290.4|184160.4|8520
1698955200000|2023-11-02 20:00:00|184324.8|184194.8|184364.5|184022.5|184365.6|184233.7|184198.8|184017.3|2554
1698958800000|2023-11-02 21:00:00|184360.5|184018.5|184307.5|183965.5|184411|184069|184262.7|183920.7|1156
1698962400000|2023-11-02 22:00:00|184300.4|183958.4|184347.1|184079.7|184398.3|184108.9|184300.4|183958.4|1962
1698966000000|2023-11-02 23:00:00|184329.8|184098.9|184321.6|184191.6|184365.5|184209|184197|184067|1491
1698969600000|2023-11-03 00:00:00|184321.5|184191.5|184482.2|184352.2|184511.7|184381.7|184306|184176|3253
1698973200000|2023-11-03 01:00:00|184480.6|184350.6|184349.5|184219.5|184522.5|184392.5|184334.2|184204.2|4056
1698976800000|2023-11-03 02:00:00|184348.9|184218.9|184116.6|183986.6|184356.5|184226.5|184087.8|183957.8|5551
1698980400000|2023-11-03 03:00:00|184115.7|183985.7|183900.9|183770.9|184122.3|183992.3|183836|183706|4912
1698984000000|2023-11-03 04:00:00|183901|183771|184082.5|183952.5|184084.5|183954.5|183900.5|183770.5|3501
1698987600000|2023-11-03 05:00:00|184083.2|183953.2|183861.4|183731.4|184089.5|183959.5|183787.2|183657.2|6179
1698991200000|2023-11-03 06:00:00|183854.8|183724.8|183959.8|183829.8|183982|183852|183657.5|183527.5|9390
1698994800000|2023-11-03 07:00:00|183960.9|183830.9|183882.5|183792.5|184079.9|183989.9|183437.2|183347.2|9941
1698998400000|2023-11-03 08:00:00|183880.5|183790.5|184539.3|184449.3|184570.2|184480.2|183683.2|183593.2|10802
1699002000000|2023-11-03 09:00:00|184548.3|184458.3|184393|184303|184811.2|184721.2|184281.7|184191.7|8521
1699005600000|2023-11-03 10:00:00|184393.2|184303.2|184415.2|184325.2|184623.3|184533.3|184361.7|184271.7|8765
1699009200000|2023-11-03 11:00:00|184417.8|184327.8|184170.1|184080.1|184419.2|184329.2|184118.6|184028.6|9128
1699012800000|2023-11-03 12:00:00|184170|184080|183188|183098|184478|184388|182709.9|182579.9|11976
1699016400000|2023-11-03 13:00:00|183183|183093|182688.8|182346.8|183523.3|183424.5|182366.7|182245.8|13026
1699020000000|2023-11-03 14:00:00|182688.3|182346.3|182569.5|182479.5|183408.7|183278.7|182418.2|182176|12924
1699023600000|2023-11-03 15:00:00|182569.9|182479.9|182350.8|182260.8|182673.7|182583.7|182281.6|182191.6|11144
1699027200000|2023-11-03 16:00:00|182351.7|182261.7|182332.8|182242.8|182718.1|182588.1|182172.6|182082.6|11165
1699030800000|2023-11-03 17:00:00|182351.3|182221.3|182296.9|182166.9|182472|182342|182191.5|182061.5|10785
1699034400000|2023-11-03 18:00:00|182300.5|182170.5|182394|182304|182504.5|182374.5|182146.3|182032.7|9757
1699038000000|2023-11-03 19:00:00|182394.2|182304.2|182638.6|182508.6|182791.6|182661.6|182355.3|182225.3|8202
1699041600000|2023-11-03 20:00:00|182643.1|182513.1|182814.6|182472.6|182830.3|182605.7|182634.3|182419.2|5490
1699218000000|2023-11-05 21:00:00|182869.2|182689.2|182881.1|182701.1|182887.8|182707.8|182869.2|182689.2|5
1699221600000|2023-11-05 22:00:00|182869.2|182689.2|182858.8|182466.8|183027.8|182696.2|182779.1|182387.1|994
1699225200000|2023-11-05 23:00:00|182870|182478|182863.1|182497|182907|182515|182714.3|182322.3|2481
1699228800000|2023-11-06 00:00:00|182883.9|182496.9|182683.8|182553.8|182886.9|182605.2|182674.7|182464.9|3585
1699232400000|2023-11-06 01:00:00|182684|182554|182640|182510|182765.4|182596.8|182602.6|182472.6|7910
1699236000000|2023-11-06 02:00:00|182640.2|182510.2|182498.6|182368.6|182640.2|182510.2|182410.6|182280.6|8242
1699239600000|2023-11-06 03:00:00|182498.1|182368.1|182586.1|182456.1|182655.1|182525.1|182482|182352|7996
1699243200000|2023-11-06 04:00:00|182586.5|182456.5|182683.8|182553.8|182756.1|182626.1|182495.3|182365.3|5917
1699246800000|2023-11-06 05:00:00|182683.2|182553.2|182412.1|182282.1|182712.6|182582.6|182384.5|182254.5|6735
1699250400000|2023-11-06 06:00:00|182405.8|182275.8|182530.8|182400.8|182633.4|182503.4|182333.7|182203.7|8522
1699254000000|2023-11-06 07:00:00|182530.7|182400.7|182571.8|182481.8|182628.5|182538.5|182128|182038|9613
1699257600000|2023-11-06 08:00:00|182571.9|182481.9|182217|182127|182599.4|182502.4|181627.4|181537.4|10061
1699261200000|2023-11-06 09:00:00|182218.5|182128.5|182222.1|182132.1|182402.5|182312.5|182015.5|181925.5|9929
1699264800000|2023-11-06 10:00:00|182213.5|182123.5|182533.1|182443.1|182690.9|182600.9|181888.5|181798.5|9611
1699268400000|2023-11-06 11:00:00|182533.7|182443.7|182370|182280|182584.8|182494.8|182286.1|182196.1|9387
1699272000000|2023-11-06 12:00:00|182372.8|182282.8|182656.8|182566.8|182708.9|182618.9|182286.6|182196.6|9204
1699275600000|2023-11-06 13:00:00|182654.9|182564.9|183380.6|183290.6|183392.7|183302.7|182594.6|182504.6|9477
1699279200000|2023-11-06 14:00:00|183376.4|183286.4|183307.4|183217.4|183383|183293|182667.8|182577.8|9277
1699282800000|2023-11-06 15:00:00|183307.8|183217.8|182997.9|182907.9|183660|183570|182995.1|182905.1|9945
1699286400000|2023-11-06 16:00:00|182996.9|182906.9|182972.2|182882.2|183083.4|182993.4|182762.7|182672.7|8595
1699290000000|2023-11-06 17:00:00|182971.8|182881.8|183095.1|183005.1|183136|183046|182923.3|182833.3|7840
1699293600000|2023-11-06 18:00:00|183093.9|183003.9|182972.6|182882.6|183187.1|183097.1|182963|182873|7393
1699297200000|2023-11-06 19:00:00|182972|182882|183061.4|182971.4|183198|183087.6|182941.3|182851.3|7978
1699300800000|2023-11-06 20:00:00|183074.7|182984.7|182877.3|182747.3|183125.6|183020.5|182847.3|182717.3|9343
1699304400000|2023-11-06 21:00:00|182875.6|182745.6|183091.6|182749.6|183123.2|182990.8|182864.1|182734.1|3102
1699308000000|2023-11-06 22:00:00|183108.4|182766.4|183103.4|182761.4|183212|182870|183017.6|182675.6|1333
1699311600000|2023-11-06 23:00:00|183127.3|182785.3|183211.1|182869.1|183247.6|182905.6|183006.4|182664.4|3297
1699315200000|2023-11-07 00:00:00|183211.2|182869.2|183232.2|183102.2|183371.6|183114|183205.7|182869.2|4423
1699318800000|2023-11-07 01:00:00|183230.9|183100.9|183363.6|183233.6|183394.8|183264.8|183190.4|183060.4|4518
1699322400000|2023-11-07 02:00:00|183363.4|183233.4|183421.2|183291.2|183641.6|183511.6|183362.6|183232.6|6209
1699326000000|2023-11-07 03:00:00|183421.4|183291.4|183596.9|183466.9|183624.2|183479.3|183421.4|183287.7|6366
1699329600000|2023-11-07 04:00:00|183597|183467|183677.5|183547.5|183747.1|183617.1|183581|183451|7135
1699333200000|2023-11-07 05:00:00|183677|183547|183616.3|183486.3|183732.9|183602.9|183602.2|183472.2|9103
1699336800000|2023-11-07 06:00:00|183617|183487|183526|183396|183623.7|183493.7|183436|183306|7086
1699340400000|2023-11-07 07:00:00|183527.4|183397.4|183867.6|183777.6|184211.8|184121.8|183500.7|183395.1|10223
1699344000000|2023-11-07 08:00:00|183866.7|183776.7|183094.7|183004.7|183866.7|183776.7|183081.3|182991.3|10171
1699347600000|2023-11-07 09:00:00|183088.1|182998.1|183785|183695|183917.2|183827.2|183002.3|182912.3|8982
1699351200000|2023-11-07 10:00:00|183810.3|183720.3|183673.5|183583.5|183832.8|183742.8|183361.7|183271.7|8311
1699354800000|2023-11-07 11:00:00|183674.1|183584.1|183977.2|183887.2|184197.7|184099|183571.7|183481.7|9306
1699358400000|2023-11-07 12:00:00|183977.1|183887.1|184107.3|184017.3|184126.4|184036.4|183684.2|183594.2|9337
1699362000000|2023-11-07 13:00:00|184108.8|184018.8|183848.9|183758.9|184363.6|184273.6|183831.3|183741.3|10184
1699365600000|2023-11-07 14:00:00|183852.3|183762.3|183831.8|183741.8|184267.4|184177.4|183796.3|183706.3|10595
1699369200000|2023-11-07 15:00:00|183832.1|183742.1|183887.6|183797.6|184215.5|184125.5|183651.4|183561.4|10447
1699372800000|2023-11-07 16:00:00|183895.5|183805.5|183687.5|183597.5|183902.5|183812.5|183482.3|183392.3|9698
1699376400000|2023-11-07 17:00:00|183686|183596|183848|183758|183911.1|183793.1|183607|183517|8625
1699380000000|2023-11-07 18:00:00|183841.9|183751.9|183355.3|183265.3|183941.4|183851.4|183335.1|183245.1|9263
1699383600000|2023-11-07 19:00:00|183355.4|183265.4|183490.8|183360.8|183518.3|183388.3|183295.7|183165.7|8743
1699387200000|2023-11-07 20:00:00|183492.3|183362.3|183533.9|183403.9|183604|183474|183425.3|183295.3|9251
1699390800000|2023-11-07 21:00:00|183533|183403|183531.9|183189.9|183571.2|183421.5|183472.6|183181.5|2238
1699394400000|2023-11-07 22:00:00|183538.9|183196.9|183610|183268|183627.4|183285.4|183506.1|183164.1|4518
1699398000000|2023-11-07 23:00:00|183594.8|183252.8|183625.5|183349|183684.8|183399.4|183533.4|183191.4|8407
1699401600000|2023-11-08 00:00:00|183626.5|183349.4|183578.7|183448.7|183641.4|183456.6|183384.6|183211.6|5895
1699405200000|2023-11-08 01:00:00|183579.1|183449.1|183567.6|183437.6|183689|183559|183536.6|183406.6|5984
1699408800000|2023-11-08 02:00:00|183567|183437|183347.2|183217.2|183636.8|183506.8|183270.4|183140.4|7432
1699412400000|2023-11-08 03:00:00|183350.6|183220.6|183657.3|183527.3|183676.3|183546.3|183303.2|183173.2|5600
1699416000000|2023-11-08 04:00:00|183655.8|183525.8|183637.7|183507.7|183671.3|183541.3|183627.7|183497.7|2285
1699419600000|2023-11-08 05:00:00|183637.6|183507.6|183821.6|183691.6|183875.1|183745.1|183617.3|183487.3|4622
1699423200000|2023-11-08 06:00:00|183822.1|183692.1|183946.8|183816.8|184017.4|183887.4|183727.2|183597.2|7341
1699426800000|2023-11-08 07:00:00|183947.2|183817.2|183507.8|183417.8|183966.1|183836.1|183419.1|183329.1|9392
1699430400000|2023-11-08 08:00:00|183507.6|183417.6|184603.8|184513.8|184647.8|184557.8|183412.2|183322.2|10851
1699434000000|2023-11-08 09:00:00|184603.2|184513.2|185207.3|185117.3|185260.2|185141.6|184595.7|184505.7|9858
1699437600000|2023-11-08 10:00:00|185212.2|185122.2|184953.3|184863.3|185516.9|185426.9|184735.3|184645.3|9052
1699441200000|2023-11-08 11:00:00|184956.2|184866.2|184663.2|184573.2|184961.1|184871.1|184641.3|184551.3|8500
1699444800000|2023-11-08 12:00:00|184660.4|184570.4|184989.7|184899.7|185252.3|185162.3|184659.6|184569.6|8248
1699448400000|2023-11-08 13:00:00|184989.9|184899.9|185018.5|184928.5|185309.5|185193.5|184847.5|184757.5|8790
1699452000000|2023-11-08 14:00:00|185018.7|184928.7|184993.9|184903.9|185157.3|185067.3|184739.4|184649.4|9316
1699455600000|2023-11-08 15:00:00|184993.6|184903.6|184694.3|184604.3|185328.5|185205.9|184653.3|184563.3|9685
1699459200000|2023-11-08 16:00:00|184694.4|184604.4|184513.8|184423.8|184785.3|184670.6|184366.6|184276.6|8782
1699462800000|2023-11-08 17:00:00|184511.1|184421.1|184733.8|184603.8|184840.3|184719.3|184477.1|184354.3|9953
1699466400000|2023-11-08 18:00:00|184729.7|184599.7|184876.6|184746.6|184946.7|184852.1|184445.5|184315.5|9709
1699470000000|2023-11-08 19:00:00|184876|184746|185008.1|184878.1|185095.2|184965.2|184748.5|184618.5|9309
1699473600000|2023-11-08 20:00:00|185004.9|184874.9|184901|184771|185071.8|184941.8|184884|184754|7967
1699477200000|2023-11-08 21:00:00|184900.7|184770.7|184875.7|184590.9|184948.3|184818.3|184779.9|184589.9|2699
1699480800000|2023-11-08 22:00:00|184878|184536|184834.6|184492.6|184882.5|184540.5|184783.3|184441.3|751
1699484400000|2023-11-08 23:00:00|184910.3|184568.3|185021.7|184891.7|185076.7|184900.7|184798.9|184456.9|2341
1699488000000|2023-11-09 00:00:00|185022.4|184892.4|184909.1|184779.1|185110.4|184915.9|184789.4|184659.4|3891
1699491600000|2023-11-09 01:00:00|184906.6|184776.6|184757.2|184627.2|184923.8|184793.8|184671.5|184541.5|8160
1699495200000|2023-11-09 02:00:00|184757.3|184627.3|184826.9|184696.9|184831.3|184701.3|184695.4|184565.4|5703
1699498800000|2023-11-09 03:00:00|184827.4|184697.4|184933.4|184803.4|184943.3|184813.3|184823.5|184693.5|6295
1699502400000|2023-11-09 04:00:00|184934.9|184804.9|184834.4|184704.4|184941.1|184811.1|184787.5|184657.5|4097
1699506000000|2023-11-09 05:00:00|184834.2|184704.2|184868.9|184738.9|184878.8|184748.8|184750.7|184620.7|3791
1699509600000|2023-11-09 06:00:00|184862.5|184732.5|184634.8|184504.8|184945.9|184815.9|184472.2|184342.2|8621
1699513200000|2023-11-09 07:00:00|184633.2|184503.2|185087.9|184997.9|185107.5|185017.5|184559.9|184429.9|9655
1699516800000|2023-11-09 08:00:00|185094.4|185004.4|185571.9|185481.9|186163.2|186073.2|184989.1|184899.1|10555
1699520400000|2023-11-09 09:00:00|185572.2|185482.2|185856.3|185766.3|186074.9|185984.9|185524.6|185434.6|10225
1699524000000|2023-11-09 10:00:00|185856|185766|186259.3|186169.3|186388.4|186298.4|185839.9|185749.9|8715
1699527600000|2023-11-09 11:00:00|186278.9|186148.9|186244.9|186154.9|186634.4|186544.4|186210.2|186120.2|9068
1699531200000|2023-11-09 12:00:00|186243.9|186153.9|186113.2|186023.2|186263.2|186173.2|185801.4|185711.4|9530
1699534800000|2023-11-09 13:00:00|186113.7|186023.7|185795.2|185705.2|186346.9|186256.9|185748.5|185658.5|10480
1699538400000|2023-11-09 14:00:00|185792.2|185702.2|185363.4|185273.4|186059.9|185969.9|185261.4|185171.4|11092
1699542000000|2023-11-09 15:00:00|185358|185268|185561.8|185471.8|185748.3|185658.3|185349.6|185259.6|11103
1699545600000|2023-11-09 16:00:00|185562|185472|185714.1|185624.1|185787.4|185697.4|185482.7|185392.7|9394
1699549200000|2023-11-09 17:00:00|185711.4|185621.4|185846.7|185716.7|185932.5|185842.5|185559.8|185469.8|10555
1699552800000|2023-11-09 18:00:00|185844.6|185714.6|186093.5|185963.5|186438.1|186308.1|185825.7|185698.8|11677
1699556400000|2023-11-09 19:00:00|186100.2|185970.2|186749.6|186619.6|186901.1|186771.1|186076.2|185872.8|11802
1699560000000|2023-11-09 20:00:00|186756.3|186626.3|186755.6|186625.6|186796|186666|186521.3|186391.3|9662
1699563600000|2023-11-09 21:00:00|186756|186626|186779.1|186437.1|186880.4|186750.4|186666|186419.1|5439
1699567200000|2023-11-09 22:00:00|186786.4|186444.4|186822|186480|186827.9|186485.9|186769.8|186427.8|569
1699570800000|2023-11-09 23:00:00|186821.8|186479.8|186875.1|186543.1|186914.3|186606.1|186746.8|186404.8|1927
1699574400000|2023-11-10 00:00:00|186875.7|186543.4|186775.6|186645.6|186875.7|186702.6|186756.4|186516|1886
1699578000000|2023-11-10 01:00:00|186774.6|186644.6|186758.9|186628.9|186799.8|186669.8|186748.5|186618.5|4112
1699581600000|2023-11-10 02:00:00|186758.7|186628.7|186703.5|186573.5|186821.5|186691.5|186682.9|186552.9|5030
1699585200000|2023-11-10 03:00:00|186703.4|186573.4|186704.8|186574.8|186731.1|186601.1|186679.5|186549.5|3046
1699588800000|2023-11-10 04:00:00|186704.9|186574.9|186602|186472|186727|186597|186566.6|186436.6|3186
1699592400000|2023-11-10 05:00:00|186608|186478|186670.3|186540.3|186679.6|186549.6|186580.6|186450.6|5001
1699596000000|2023-11-10 06:00:00|186673|186543|186807.2|186677.2|186829.1|186699.1|186405.1|186275.1|7585
1699599600000|2023-11-10 07:00:00|186808.9|186678.9|186654.8|186564.8|187124.3|187034.3|186397.1|186307.1|8885
1699603200000|2023-11-10 08:00:00|186653.2|186563.2|186411.8|186321.8|186843.9|186753.9|186234.9|186144.9|10263
1699606800000|2023-11-10 09:00:00|186411|186321|187258.8|187168.8|187414.2|187324.2|186408.4|186318.4|9285
1699610400000|2023-11-10 10:00:00|187260.6|187170.6|187206.4|187116.4|187532.1|187442.1|187200.7|187110.7|9941
1699614000000|2023-11-10 11:00:00|187210.5|187120.5|187432.8|187342.8|187495.1|187405.1|187203.3|187113.3|9493
1699617600000|2023-11-10 12:00:00|187434.8|187344.8|187465.2|187375.2|188000.8|187910.8|187292.3|187202.3|9670
1699621200000|2023-11-10 13:00:00|187465.3|187375.3|187335.1|187245.1|188015.2|187925.2|187198.6|187108.6|10335
1699624800000|2023-11-10 14:00:00|187334.7|187244.7|187930.1|187588.1|187960.9|187869.3|187308.6|187218.6|10605
1699628400000|2023-11-10 15:00:00|187958.1|187616.1|187504.1|187414.1|188107.7|188017.7|187500.5|187410.5|11810
1699632000000|2023-11-10 16:00:00|187504.7|187414.7|187592.9|187502.9|187797.4|187707.4|187399.7|187309.7|9789
1699635600000|2023-11-10 17:00:00|187591.4|187501.4|187547.7|187417.7|187836.8|187706.8|187467.8|187337.8|11073
1699639200000|2023-11-10 18:00:00|187546.4|187416.4|187432.6|187302.6|187691.1|187561.1|187418.3|187288.3|9876
1699642800000|2023-11-10 19:00:00|187432.1|187302.1|187566.6|187476.6|187664.2|187574.2|187277.8|187147.8|8837
1699646400000|2023-11-10 20:00:00|187551.7|187421.7|187314.4|187184.4|187596|187466|187267|187152.2|7993
1699650000000|2023-11-10 21:00:00|187314.6|187184.6|187415.1|187073.1|187788.2|187446.2|187208.3|187011.8|4499
1699822800000|2023-11-12 21:00:00|187552.2|187155.2|187732.8|187335.8|187737.3|187340.3|187552.2|187155.2|27
1699826400000|2023-11-12 22:00:00|187663|187266|187632.2|187290.2|187688.3|187346.3|187513.3|187155.2|319
1699830000000|2023-11-12 23:00:00|187631.6|187289.6|187620.8|187278.8|187714.6|187372.6|187583.7|187241.7|2189
1699833600000|2023-11-13 00:00:00|187629|187287|187514.4|187384.4|187705.3|187431.1|187493.6|187205.1|5688
1699837200000|2023-11-13 01:00:00|187514.6|187384.6|187497.7|187367.7|187532.1|187402.1|187408.2|187278.2|2926
1699840800000|2023-11-13 02:00:00|187497.4|187367.4|187700.6|187570.6|187709.9|187579.9|187458.3|187328.3|2254
1699844400000|2023-11-13 03:00:00|187700.5|187570.5|187725|187595|187749|187619|187695.2|187565.2|4561
1699848000000|2023-11-13 04:00:00|187724|187594|187619|187489|187729|187599|187560|187430|3593
1699851600000|2023-11-13 05:00:00|187618|187488|187464|187334|187709|187579|187417|187287|51860
1699855200000|2023-11-13 06:00:00|187463|187333|187216|187086|187467|187337|187196|187066|15541
1699858800000|2023-11-13 07:00:00|187219|187089|186642|186552|187447|187326|186563|186473|24908
1699862400000|2023-11-13 08:00:00|186642|186552|187176|187086|187206|187116|186555|186465|34092
1699866000000|2023-11-13 09:00:00|187176|187086|187129|187039|187418|187328|186890|186800|27311
1699869600000|2023-11-13 10:00:00|187130|187040|187034|186944|187368|187278|187030|186940|27562
1699873200000|2023-11-13 11:00:00|187035|186945|187453|187363|187465|187375|187007|186917|28560
1699876800000|2023-11-13 12:00:00|187452|187362|187524|187434|187889|187795|187446|187356|29082
1699880400000|2023-11-13 13:00:00|187522|187432|187940|187850|188021|187931|187448|187358|26503
1699884000000|2023-11-13 14:00:00|187936|187846|187837|187747|188086|187996|187653|187563|29463
1699887600000|2023-11-13 15:00:00|187837|187747|187382|187292|187842|187752|187356|187266|32746
1699891200000|2023-11-13 16:00:00|187382|187292|187228|187138|187386|187296|186986|186896|24770
1699894800000|2023-11-13 17:00:00|187228|187138|187298|187168|187353|187250|187154|187024|32088
1699898400000|2023-11-13 18:00:00|187296|187166|187074|186944|187377|187271|187056|186926|27034
1699902000000|2023-11-13 19:00:00|187074|186944|187111|186981|187188|187058|187043|186913|29359
1699905600000|2023-11-13 20:00:00|187111|186981|187171|187041|187246|187116|187111|186981|17737
1699909200000|2023-11-13 21:00:00|187171|187041|187417|187075|187422|187203|187169|187031|6948
1699912800000|2023-11-13 22:00:00|187423.8|187081.8|187297.7|186955.7|187423.8|187081.8|187224.5|186882.5|2581
1699916400000|2023-11-13 23:00:00|187272|186930|187293|186951|187371|187029|187186|186844|4961
1699920000000|2023-11-14 00:00:00|187294|186952|187239.4|187109.4|187304|187150|187085|186865|33813
1699923600000|2023-11-14 01:00:00|187241|187111|187335|187205|187380|187250|187066|186936|13108
1699927200000|2023-11-14 02:00:00|187335|187205|187365|187235|187395|187265|187226|187096|16400
1699930800000|2023-11-14 03:00:00|187371|187241|187389|187259|187451|187321|187346|187216|9534
1699934400000|2023-11-14 04:00:00|187389|187259|187371|187241|187402|187272|187268|187138|8395
1699938000000|2023-11-14 05:00:00|187371|187241|187441|187311|187521.7|187391.7|187347|187217|18016
1699941600000|2023-11-14 06:00:00|187440|187310|187181|187051|187558|187428|187042|186912|12703
1699945200000|2023-11-14 07:00:00|187185|187055|187083|186993|187500|187381|186924|186834|23964
1699948800000|2023-11-14 08:00:00|187077|186987|187737|187647|187870|187780|186996|186906|35454
1699952400000|2023-11-14 09:00:00|187737|187647|187048|186958|187745|187655|186978|186888|41701
1699956000000|2023-11-14 10:00:00|187048|186958|187216|187126|187244|187154|186883|186793|29719
1699959600000|2023-11-14 11:00:00|187218|187128|187376|187286|187616|187526|187211|187121|33728
1699963200000|2023-11-14 12:00:00|187378|187288|187211|187121|187382|187292|186936|186846|35389
1699966800000|2023-11-14 13:00:00|187211|187121|184624|184534|187403|187313|184561|184471|34825
1699970400000|2023-11-14 14:00:00|184626|184536|183597|183507|184714|184624|183519|183427|42834
1699974000000|2023-11-14 15:00:00|183595|183505|183867|183777|184003|183913|183336|183246|30929
1699977600000|2023-11-14 16:00:00|183868|183778|183267|183177|183875|183785|183155|183065|21035
1699981200000|2023-11-14 17:00:00|183270|183180|182994|182864|183393|183263|182871|182763|25548
1699984800000|2023-11-14 18:00:00|182993|182863|182655|182525|183014|182918|182506|182415|22056
1699988400000|2023-11-14 19:00:00|182655|182525|182422|182332|182683|182553|182411|182300|16581
1699992000000|2023-11-14 20:00:00|182421|182331|182379|182249|182476|182365|182348|182218|19785
1699995600000|2023-11-14 21:00:00|182376|182246|182402|182060|182405|182257|182202|182051|4893
1699999200000|2023-11-14 22:00:00|182407.5|182065.5|182423.7|182081.7|182579|182237|182365.5|182023.5|1367
1700002800000|2023-11-14 23:00:00|182424|182082|182374|182244|182445|182247|182309|182039|11156
1700006400000|2023-11-15 00:00:00|182374|182244|182591|182461|182718|182588|182358|182186|8348
1700010000000|2023-11-15 01:00:00|182591|182461|182555|182425|182711|182581|182496|182366|20444
1700013600000|2023-11-15 02:00:00|182555|182425|182377|182247|182581|182451|182350|182220|30622
1700017200000|2023-11-15 03:00:00|182372|182242|182317|182187|182387|182257|182295|182165|17010
1700020800000|2023-11-15 04:00:00|182318|182188|182352|182222|182398|182268|182276|182146|9670
1700024400000|2023-11-15 05:00:00|182353|182223|182500|182370|182550|182420|182306|182176|21444
1700028000000|2023-11-15 06:00:00|182493|182363|182510|182380|182620|182490|182387|182257|31785
1700031600000|2023-11-15 07:00:00|182510|182380|182072|181982|182794|182704|182025|181935|28317
1700035200000|2023-11-15 08:00:00|182072|181982|181637|181547|182351|182261|181599|181477|48535
1700038800000|2023-11-15 09:00:00|181637|181547|182077|181987|182267|182177|181596|181506|32663
1700042400000|2023-11-15 10:00:00|182078|181988|181650|181520|182246|182156|181314|181224|47387
1700046000000|2023-11-15 11:00:00|181651|181521|181252|181162|181705|181615|181154|181064|61686
1700049600000|2023-11-15 12:00:00|181252|181162|181401|181311|181790|181700|181236|181146|35410
1700053200000|2023-11-15 13:00:00|181400|181310|181966|181876|182367|182277|181359|181122|39986
1700056800000|2023-11-15 14:00:00|181966|181876|182535|182445|182604|182514|181919|181829|35814
1700060400000|2023-11-15 15:00:00|182535|182445|181988|181898|182724|182634|181975|181885|32557
1700064000000|2023-11-15 16:00:00|181989|181899|182257|182167|182371|182269|181873|181783|27297
1700067600000|2023-11-15 17:00:00|182262|182172|182045|181955|182313|182201|181869|181779|23364
1700071200000|2023-11-15 18:00:00|182061|181971|182064|181934|182187|182091|181964|181834|21044
1700074800000|2023-11-15 19:00:00|182065|181935|182054|181924|182194|182064|182050|181920|14962
1700078400000|2023-11-15 20:00:00|182054|181924|182121|181991|182223|182093|181954|181824|21012
1700082000000|2023-11-15 21:00:00|182123|181993|181998|181656|182128|181998|181876|181656|5803
1700085600000|2023-11-15 22:00:00|181994|181652|182064.6|181722.6|182156|181814|181984|181642|1835
1700089200000|2023-11-15 23:00:00|182079|181737|182008|181724|182156|181834|181915|181664|41816
1700092800000|2023-11-16 00:00:00|182009|181725|181926|181767|182024|181863|181792|181603|11035
1700096400000|2023-11-16 01:00:00|181922|181768|182436|182278|182499|182340|181900|181755|20171
1700100000000|2023-11-16 02:00:00|182436|182278|182755|182625|182832|182693|182433|182266|18544
1700103600000|2023-11-16 03:00:00|182756|182626|182774|182644|182834|182686|182702|182556|20682
1700107200000|2023-11-16 04:00:00|182774|182644|182644|182514|182792|182662|182629|182499|9726
1700110800000|2023-11-16 05:00:00|182644|182514|182528|182398|182685|182555|182487|182357|46966
1700114400000|2023-11-16 06:00:00|182526|182396|182191|182061|182526|182396|182167|182037|60742
1700118000000|2023-11-16 07:00:00|182191|182061|182396|182306|182748|182658|182022|181932|57382
1700121600000|2023-11-16 08:00:00|182401|182311|181657|181567|182476|182386|181531|181441|60086
1700125200000|2023-11-16 09:00:00|181655|181565|182237|182147|182386|182296|181564|181474|36648
1700128800000|2023-11-16 10:00:00|182236|182146|182433|182343|182561|182471|182079|181989|21128
1700132400000|2023-11-16 11:00:00|182434|182344|182574|182484|182795|182705|182226|182136|26540
1700136000000|2023-11-16 12:00:00|182574|182484|183266|183176|183511|183421|182566|182476|55037
1700139600000|2023-11-16 13:00:00|183266|183176|182557|182467|183316|183226|182398|182183|54197
1700143200000|2023-11-16 14:00:00|182562|182472|183517|183387|183690|183600|182562|182472|37270
1700146800000|2023-11-16 15:00:00|183517|183387|183351|183261|183595|183505|183006|182916|34233
1700150400000|2023-11-16 16:00:00|183352|183262|184146|184056|184182|184092|183282|183192|30077
1700154000000|2023-11-16 17:00:00|184148|184058|183746|183616|184353|184223|183652|183541|38837
1700157600000|2023-11-16 18:00:00|183746|183616|183563|183433|183794|183664|183461|183331|24132
1700161200000|2023-11-16 19:00:00|183564|183434|183706|183576|183752|183622|183468|183344|27747
1700164800000|2023-11-16 20:00:00|183706|183576|183817|183687|183823|183703|183689|183559|26524
1700168400000|2023-11-16 21:00:00|183822|183692|183902|183560|183974|183780|183781|183555|8616
1700172000000|2023-11-16 22:00:00|183851.2|183509.2|183838|183496|183987|183645|183793|183451|2186
1700175600000|2023-11-16 23:00:00|183827|183485|183971.1|183629.1|183997.9|183679.1|183708|183366|2195
1700179200000|2023-11-17 00:00:00|183971|183629|183798.8|183668.8|183994|183815|183756|183414|7387
1700182800000|2023-11-17 01:00:00|183799|183669|183945|183815|183974|183844|183649|183504|21269
1700186400000|2023-11-17 02:00:00|183944|183814|183904|183774|184084|183954|183883|183753|31138
1700190000000|2023-11-17 03:00:00|183902|183772|183887|183757|183965|183835|183839|183697|37477
1700193600000|2023-11-17 04:00:00|183887|183757|183920|183790|183973|183843|183862|183732|13490
1700197200000|2023-11-17 05:00:00|183921|183791|183934|183804|184028|183898|183893|183763|26644
1700200800000|2023-11-17 06:00:00|183934|183804|184143|184013|184176|184046|183838|183708|99120
1700204400000|2023-11-17 07:00:00|184142|184012|183830|183740|184399|184309|183805|183715|96181
1700208000000|2023-11-17 08:00:00|183830|183740|183889|183799|184371|184281|183734|183644|97169
1700211600000|2023-11-17 09:00:00|183889|183799|183678|183588|184175|184085|183580|183490|96182
1700215200000|2023-11-17 10:00:00|183679|183589|182779|182689|183698|183608|182640|182550|45604
1700218800000|2023-11-17 11:00:00|182781|182691|183098|183008|183571|183481|182778|182688|26155
1700222400000|2023-11-17 12:00:00|183098|183008|183356|183266|183405|183315|182910|182820|62285
1700226000000|2023-11-17 13:00:00|183355|183265|183721|183631|184060|183970|183263|183173|66841
1700229600000|2023-11-17 14:00:00|183721|183631|184098|184008|184237|184147|183356|183266|43382
1700233200000|2023-11-17 15:00:00|184098|184008|183614|183524|184119|184029|183610|183520|27150
1700236800000|2023-11-17 16:00:00|183614|183524|183889|183799|184105|184015|183600|183510|35657
1700240400000|2023-11-17 17:00:00|183890|183800|183642|183552|183912|183803|183544|183454|32954
1700244000000|2023-11-17 18:00:00|183641|183551|183645|183555|183786|183696|183618|183488|20911
1700247600000|2023-11-17 19:00:00|183645|183555|183612|183482|183728|183624|183526|183396|24849
1700251200000|2023-11-17 20:00:00|183612|183482|183585|183455|183650|183520|183466|183336|24041
1700254800000|2023-11-17 21:00:00|183586|183456|183562|183220|183605|183470|183424|183209|4954
1700427600000|2023-11-19 21:00:00|183545.5|183198.5|183467.9|183120.9|183598.9|183251.9|183439.2|183092.2|12
1700431200000|2023-11-19 22:00:00|183614.8|183267.8|183592.5|183250.5|183813.3|183466.3|183519.6|183177.6|1894
1700434800000|2023-11-19 23:00:00|183592.3|183250.3|183562.4|183220.4|183658.8|183316.8|183484.3|183146.6|3736
1700438400000|2023-11-20 00:00:00|183495.4|183263.6|183508.3|183378.3|183805.4|183500.8|183494.5|183209.3|10396
1700442000000|2023-11-20 01:00:00|183508.4|183378.4|183286.7|183156.7|183515.6|183385.6|183183.6|183053.6|12065
1700445600000|2023-11-20 02:00:00|183286.9|183156.9|182872|182742|183326.4|183196.4|182848.3|182718.3|13132
1700449200000|2023-11-20 03:00:00|182871.7|182741.7|182821.6|182691.6|182937.4|182807.4|182777.8|182647.8|8801
1700452800000|2023-11-20 04:00:00|182822.3|182692.3|182729|182599|182842.1|182700.8|182492.4|182362.4|12560
1700456400000|2023-11-20 05:00:00|182738.9|182608.9|182776.4|182646.4|182802.5|182672.5|182477.1|182347.1|16369
1700460000000|2023-11-20 06:00:00|182776.5|182646.5|183018.6|182888.6|183023.9|182893.9|182613.9|182483.9|23186
1700463600000|2023-11-20 07:00:00|183018.5|182888.5|183473.3|183383.3|183489.2|183399.2|182936.8|182846.8|24908
1700467200000|2023-11-20 08:00:00|183472.7|183382.7|184306.7|184216.7|184421|184331|183195.7|183105.7|24488
1700470800000|2023-11-20 09:00:00|184307|184217|183692.3|183602.3|184307.1|184217.1|183545.3|183455.3|41248
1700474400000|2023-11-20 10:00:00|183692.5|183602.5|184258.5|184168.5|184433.3|184343.3|183669.7|183579.7|71552
1700478000000|2023-11-20 11:00:00|184258.7|184168.7|183962.7|183872.7|184304.7|184214.7|183885.2|183795.2|66942
1700481600000|2023-11-20 12:00:00|183962.5|183872.5|184134.8|184044.8|184220.6|184130.6|183851.3|183761.3|64950
1700485200000|2023-11-20 13:00:00|184131|184041|184444.3|184354.3|184618.1|184528.1|184031.1|183941.1|54078
1700488800000|2023-11-20 14:00:00|184443.9|184353.9|183920|183830|184538.2|184448.2|183916|183826|67590
1700492400000|2023-11-20 15:00:00|183920.9|183830.9|183898|183808|184276.3|184186.3|183888.7|183798.7|47681
1700496000000|2023-11-20 16:00:00|183896.8|183806.8|183550.7|183460.7|184035.8|183945.8|183518.9|183428.9|26239
1700499600000|2023-11-20 17:00:00|183550.8|183460.8|183860.8|183770.8|183921.7|183813.1|183546.2|183424.5|32726
1700503200000|2023-11-20 18:00:00|183857.5|183767.5|183696.1|183566.1|183999.2|183909.2|183368.5|183273.1|40714
1700506800000|2023-11-20 19:00:00|183696.6|183566.6|183488.3|183358.3|183744.9|183614.9|183479.4|183349.4|32100
1700510400000|2023-11-20 20:00:00|183488.5|183358.5|183409.8|183279.8|183511.1|183386.7|183336.9|183206.9|22812
1700514000000|2023-11-20 21:00:00|183409.6|183279.6|183585.3|183243.3|183585.3|183388.4|183381.6|183220.7|7981
1700517600000|2023-11-20 22:00:00|183584.6|183242.6|183593.1|183251.1|183747.6|183405.6|183579.1|183237.1|5242
1700521200000|2023-11-20 23:00:00|183593|183251|183487.4|183245|183808.7|183466.7|183468.1|183160|5640
1700524800000|2023-11-21 00:00:00|183495.3|183237.2|183353.9|183223.9|183656.9|183365.4|183291.8|183161.8|5812
1700528400000|2023-11-21 01:00:00|183353.7|183223.7|183075.5|182945.5|183383.7|183253.7|182910.9|182780.9|14288
1700532000000|2023-11-21 02:00:00|183079.6|182949.6|182963.7|182833.7|183109|182979|182915.8|182785.8|10618
1700535600000|2023-11-21 03:00:00|182963.8|182833.8|182903.6|182773.6|183096.9|182966.9|182830.3|182700.3|9584
1700539200000|2023-11-21 04:00:00|182903.9|182773.9|182868.1|182738.1|182911.8|182781.8|182805.4|182675.4|10626
1700542800000|2023-11-21 05:00:00|182867.9|182737.9|183249.4|183119.4|183281.1|183151.1|182803.1|182673.1|20316
1700546400000|2023-11-21 06:00:00|183252.4|183122.4|183271.6|183141.6|183630.5|183500.5|183215.1|183085.1|68982
1700550000000|2023-11-21 07:00:00|183271.9|183141.9|183089.1|182999.1|183402.4|183312.4|182742.7|182652.7|50365
1700553600000|2023-11-21 08:00:00|183088.7|182998.7|183461.6|183371.6|183520.9|183430.9|182880.7|182790.7|47832
1700557200000|2023-11-21 09:00:00|183461.5|183371.5|183954.7|183864.7|184119.7|184029.7|183391.9|183301.9|54231
1700560800000|2023-11-21 10:00:00|183954.9|183864.9|183826.8|183736.8|184034.4|183944.4|183635.5|183545.5|59537
1700564400000|2023-11-21 11:00:00|183828.6|183738.6|183784.9|183694.9|183993.2|183903.2|183642|183552|47789
1700568000000|2023-11-21 12:00:00|183784.2|183694.2|183975|183885|184117.5|184027.5|183617.4|183527.4|52480
1700571600000|2023-11-21 13:00:00|183974.2|183884.2|183948.1|183858.1|184126.6|184036.6|183718.9|183628.9|56774
1700575200000|2023-11-21 14:00:00|183948.2|183858.2|183943.1|183813.1|183989.7|183899.7|183627.6|183537.6|48303
1700578800000|2023-11-21 15:00:00|183943.3|183813.3|184984.1|184894.1|185161.5|185071.5|183784.6|183694.6|27215
1700582400000|2023-11-21 16:00:00|184983.5|184893.5|185696.8|185606.8|185916.3|185786.3|184738.2|184648.2|27168
1700586000000|2023-11-21 17:00:00|185696.7|185606.7|185992.7|185902.7|186203.3|186073.3|185600.9|185510.9|29368
1700589600000|2023-11-21 18:00:00|185993.2|185903.2|186626.5|186284.5|186629.6|186510.5|185961.8|185849.8|26672
1700593200000|2023-11-21 19:00:00|186626.3|186284.3|186174|186084|186631.5|186362.8|186171.7|186063.9|32376
1700596800000|2023-11-21 20:00:00|186172.7|186082.7|186295.6|186165.6|186332.2|186202.2|186122.5|186005.4|14211
1700600400000|2023-11-21 21:00:00|186295.5|186165.5|186498.4|186156.4|186604.5|186262.5|186226.2|186033|5925
1700604000000|2023-11-21 22:00:00|186498.8|186156.8|186288|185946|186665.3|186323.3|186169.3|185827.3|3670
1700607600000|2023-11-21 23:00:00|186293.3|185951.3|186467.2|186125.2|186569.7|186227.7|186204.9|185865.8|21910
1700611200000|2023-11-22 00:00:00|186467.3|186125.3|186234.5|186104.5|186468.3|186162.6|186222.2|185961.1|6547
1700614800000|2023-11-22 01:00:00|186235.3|186105.3|186343.9|186213.9|186345.6|186215.6|185924.3|185794.3|22066
1700618400000|2023-11-22 02:00:00|186339.9|186209.9|186317.4|186187.4|186442.1|186312.1|186063.9|185933.9|13074
1700622000000|2023-11-22 03:00:00|186319.2|186189.2|186310.7|186180.7|186388.9|186258.9|186208.4|186078.4|15119
1700625600000|2023-11-22 04:00:00|186311.2|186181.2|186302.5|186172.5|186379.2|186249.2|186253.9|186123.9|12691
1700629200000|2023-11-22 05:00:00|186300.7|186170.7|186377.9|186247.9|186461.7|186331.7|186291.7|186161.7|8170
1700632800000|2023-11-22 06:00:00|186381.8|186251.8|186771.5|186641.5|186945.1|186815.1|186319.2|186189.2|37536
1700636400000|2023-11-22 07:00:00|186770.1|186640.1|186382.4|186252.4|186838.5|186748.5|186230.1|186140.1|63731
1700640000000|2023-11-22 08:00:00|186381.4|186251.4|187504.8|187414.8|187762|187672|185977.7|185717.8|70591
1700643600000|2023-11-22 09:00:00|187504.6|187414.6|187174.8|187084.8|187691.6|187601.6|186965|186875|42992
1700647200000|2023-11-22 10:00:00|187173.2|187083.2|186997.7|186907.7|187343.7|187253.7|186965.8|186875.8|31346
1700650800000|2023-11-22 11:00:00|186998.9|186908.9|186994.4|186904.4|187065.9|186975.9|186569.7|186479.7|36039
1700654400000|2023-11-22 12:00:00|186994.6|186904.6|186301.9|186211.9|187066.8|186976.8|186222.3|186132.3|34992
1700658000000|2023-11-22 13:00:00|186300.7|186210.7|186746.5|186656.5|186916.7|186826.7|185969.2|185879.2|31179
1700661600000|2023-11-22 14:00:00|186745.4|186655.4|187931.4|187801.4|187931.4|187801.4|186689.7|186599.7|42941
1700665200000|2023-11-22 15:00:00|187936.3|187806.3|188542.1|188452.1|188855.6|188765.6|187930.3|187769.2|28780
1700668800000|2023-11-22 16:00:00|188542.2|188452.2|188534.8|188444.8|188824.6|188734.6|188381.2|188291.2|22619
1700672400000|2023-11-22 17:00:00|188530.6|188440.6|188553.2|188463.2|188709.1|188599.7|188317.9|188187.9|27462
1700676000000|2023-11-22 18:00:00|188554|188464|188818.7|188728.7|188883.3|188793.3|188345.4|188215.4|18633
1700679600000|2023-11-22 19:00:00|188816.3|188726.3|188904.4|188774.4|189027.8|188920.7|188763.9|188633.9|19753
1700683200000|2023-11-22 20:00:00|188903.3|188773.3|188835.3|188705.3|189007.8|188877.8|188831.5|188701.5|17083
1700686800000|2023-11-22 21:00:00|188834.6|188704.6|189042.5|188700.5|189043.7|188913.7|188833.1|188686.7|4053
1700690400000|2023-11-22 22:00:00|189041|188699|188901.9|188559.9|189071.5|188729.5|188695.3|188353.3|1367
1700694000000|2023-11-22 23:00:00|188903.4|188561.4|188972.1|188700.7|189007.8|188757.5|188708.5|188366.5|3156
1700697600000|2023-11-23 00:00:00|188974.7|188700.8|188777.7|188647.7|188984.1|188763.2|188768.4|188638.4|4151
1700701200000|2023-11-23 01:00:00|188777.4|188647.4|188688.4|188558.4|188844.2|188714.2|188584.4|188454.4|11541
1700704800000|2023-11-23 02:00:00|188686.3|188556.3|188560.4|188430.4|188692.6|188562.6|188505.4|188375.4|15761
1700708400000|2023-11-23 03:00:00|188560.2|188430.2|188531.4|188401.4|188705.2|188575.2|188512.4|188382.4|10176
1700712000000|2023-11-23 04:00:00|188532.6|188402.6|188602.7|188472.7|188626.6|188496.6|188516.8|188386.8|16332
1700715600000|2023-11-23 05:00:00|188605.3|188475.3|188210.1|188080.1|188635.7|188505.7|188172.5|188042.5|25019
1700719200000|2023-11-23 06:00:00|188203|188073|188137.5|188007.5|188206.8|188076.8|187890.1|187760.1|37268
1700722800000|2023-11-23 07:00:00|188136.3|188006.3|187763.3|187673.3|188240.9|188110.9|187615.4|187525.4|44082
1700726400000|2023-11-23 08:00:00|187763.8|187673.8|188018.9|187928.9|188036.6|187946.6|187411.5|187321.5|45451
1700730000000|2023-11-23 09:00:00|188016.9|187926.9|187136.7|187046.7|188016.9|187926.9|187122.6|187032.6|26840
1700733600000|2023-11-23 10:00:00|187136|187046|187649.3|187559.3|187724.1|187634.1|187129.3|187039.3|31226
1700737200000|2023-11-23 11:00:00|187649.1|187559.1|187785.8|187695.8|187797.7|187707.7|187483.9|187393.9|40463
1700740800000|2023-11-23 12:00:00|187783.8|187693.8|188007.1|187806.5|188008.9|187870.9|187763.8|187673.8|32548
1700744400000|2023-11-23 13:00:00|188005.5|187804.2|187831.5|187741.5|188582.4|188477.7|187638.9|187548.9|46254
1700748000000|2023-11-23 14:00:00|187830.5|187740.5|188334.6|188244.6|188924|188794|187819.9|187689.9|56569
1700751600000|2023-11-23 15:00:00|188334.8|188244.8|187993.3|187903.3|188346.7|188256.7|187964.2|187834.6|33678
1700755200000|2023-11-23 16:00:00|187993.2|187903.2|188172.7|188042.7|188230.3|188100.3|187983.2|187893.2|20530
1700758800000|2023-11-23 17:00:00|188172.8|188042.8|188179.7|188049.7|188360.5|188230.5|188134.4|188004.4|19796
1700762400000|2023-11-23 18:00:00|188180.7|188050.7|188193.8|188063.8|188269.5|188115.2|188180.7|188049.2|25125
1700766000000|2023-11-23 19:00:00|188193.9|188063.9|188143.7|188013.7|188229.7|188084.9|188111.5|187950.2|21543
1700769600000|2023-11-23 20:00:00|188177.2|187977.1|188184.5|187950.2|188222.6|188059.4|188118.4|187904.4|45646
1700773200000|2023-11-23 21:00:00|188185.7|187951.3|188311.3|187969.3|188416.1|188195.4|188131.2|187951.3|7078
1700776800000|2023-11-23 22:00:00|188311.7|187969.7|188356.5|188014.5|188390.4|188048.4|188260.4|187918.4|1586
1700780400000|2023-11-23 23:00:00|188319.1|187977.1|188447.5|188105.5|188513.4|188171.4|188309.3|187967.3|2688
1700784000000|2023-11-24 00:00:00|188449|188107|188016.2|187886.2|188591.5|188274.2|188004.3|187847.3|9064
1700787600000|2023-11-24 01:00:00|188016.6|187886.6|188176.5|188046.5|188242.4|188097.8|187989.2|187859.2|8536
1700791200000|2023-11-24 02:00:00|188175.2|188045.2|188343.8|188213.8|188423.2|188256|188161.3|188031.3|22261
1700794800000|2023-11-24 03:00:00|188346.5|188216.5|188341.9|188211.9|188408.8|188254|188312.1|188145.4|32288
1700798400000|2023-11-24 04:00:00|188341.7|188211.7|188384.8|188254.8|188464.3|188334.3|188315.4|188178.5|17185
1700802000000|2023-11-24 05:00:00|188384.1|188254.1|188189.6|188059.6|188384.1|188254.1|188106|187971.5|30307
1700805600000|2023-11-24 06:00:00|188193.9|188063.9|187809.6|187679.6|188293.9|188163.9|187727|187597|43476
1700809200000|2023-11-24 07:00:00|187809.8|187679.8|188474.2|188384.2|188546.2|188432.1|187809.3|187679.3|45399
1700812800000|2023-11-24 08:00:00|188475.9|188385.9|188655.7|188565.7|189050.6|188960.6|188390.8|188300.8|41181
1700816400000|2023-11-24 09:00:00|188656.6|188566.6|189428.2|189338.2|189633.1|189530.2|188639.1|188549.1|29100
1700820000000|2023-11-24 10:00:00|189428.1|189338.1|188934.5|188844.5|189614.4|189524.4|188850.6|188760.6|23044
1700823600000|2023-11-24 11:00:00|188933.8|188843.8|188659.8|188569.8|189114.4|189024.4|188626|188519.9|20600
1700827200000|2023-11-24 12:00:00|188660.1|188570.1|189002.1|188912.1|189161.5|189046.9|188559.9|188469.9|27827
1700830800000|2023-11-24 13:00:00|189001.7|188911.7|189197.1|189107.1|189486.7|189356.7|188952.4|188862.4|26589
1700834400000|2023-11-24 14:00:00|189198.7|189108.7|188706.9|188616.9|189514.2|189420.4|188681.1|188591.1|31726
1700838000000|2023-11-24 15:00:00|188706.7|188616.7|188489.7|188399.7|188801.9|188711.9|188427.4|188337.4|25064
1700841600000|2023-11-24 16:00:00|188490.6|188400.6|188622.4|188492.4|188721.6|188631.6|188437.2|188347.2|18400
1700845200000|2023-11-24 17:00:00|188622.5|188492.5|188527.2|188397.2|188748.4|188618.4|188481.8|188351.8|9534
1700848800000|2023-11-24 18:00:00|188527.3|188397.3|188351.2|188221.2|188529.9|188399.9|188349.8|188219.8|6578
1700852400000|2023-11-24 19:00:00|188350.7|188220.7|188369.6|188141.1|188397|188267|188277|188116.7|5012
1700856000000|2023-11-24 20:00:00|188370.5|188142.1|188312.9|187984.7|188417.4|188142.8|188205.7|187922.7|5334
1700859600000|2023-11-24 21:00:00|188319.5|187979.7|187991.8|187649.8|188343.5|188023.3|187967|187625|3892
1701032400000|2023-11-26 21:00:00|188409.5|188229.5|188120.1|187723.1|188409.5|188229.5|188085.1|187688.1|18
1701036000000|2023-11-26 22:00:00|188117.4|187720.4|188115.2|187773.2|188179.1|187829.5|187942|187600|874
1701039600000|2023-11-26 23:00:00|188113.6|187771.6|188132.1|187790.1|188262.7|187920.7|188055.7|187713.7|2651
1701043200000|2023-11-27 00:00:00|188104.8|187762.8|188113.9|187983.9|188304.9|188147.6|188097.8|187762.8|5101
1701046800000|2023-11-27 01:00:00|188115.8|187985.8|188105.5|187975.5|188279|188149|187956|187826|6323
1701050400000|2023-11-27 02:00:00|188105.7|187975.7|188344.5|188214.5|188372.4|188242.4|188098.1|187950.3|3880
1701054000000|2023-11-27 03:00:00|188341.3|188211.3|188419.6|188289.6|188473|188343|188333.7|188203.7|2868
1701057600000|2023-11-27 04:00:00|188417.9|188287.9|188212.6|188082.6|188461.5|188331.5|188196.7|188066.7|3468
1701061200000|2023-11-27 05:00:00|188213.3|188083.3|188206.8|188076.8|188278.6|188148.6|188157|188027|2254
1701064800000|2023-11-27 06:00:00|188206|188076|188080.1|187950.1|188206|188076|187939.6|187809.6|4592
1701068400000|2023-11-27 07:00:00|188078.3|187948.3|188126.8|188036.8|188198.2|188108.2|187643.6|187553.6|9144
1701072000000|2023-11-27 08:00:00|188115.4|188025.4|187706.4|187616.4|188529.7|188439.7|187613.3|187523.3|9896
1701075600000|2023-11-27 09:00:00|187706.7|187616.7|187464.1|187374.1|188013.1|187923.1|187322.1|187232.1|8685
1701079200000|2023-11-27 10:00:00|187464.3|187374.3|186670.9|186580.9|187623.7|187533.7|186578.5|186488.5|8996
1701082800000|2023-11-27 11:00:00|186671.4|186581.4|186631.7|186541.7|187015.5|186925.5|186549.9|186459.9|8525
1701086400000|2023-11-27 12:00:00|186624.3|186534.3|186309.7|186219.7|186780.7|186690.7|186262.2|186172.2|9684
1701090000000|2023-11-27 13:00:00|186307.8|186217.8|186713|186623|186762.3|186672.3|186274.4|186184.4|10488
1701093600000|2023-11-27 14:00:00|186732|186642|187415.7|187201.6|187482.2|187392.2|186691.9|186601.9|10774
1701097200000|2023-11-27 15:00:00|187412.7|187192.4|187234.3|187144.3|187496.2|187406.2|187034.2|186944.2|11075
1701100800000|2023-11-27 16:00:00|187235|187145|187325.6|187235.6|187432.7|187339.8|187082.2|186992.2|10268
1701104400000|2023-11-27 17:00:00|187327.2|187237.2|187086.6|186956.6|187350.4|187245.8|186922.9|186832.9|9896
1701108000000|2023-11-27 18:00:00|187087.6|186957.6|186818.7|186728.7|187120.5|187010.4|186797.5|186683.1|9471
1701111600000|2023-11-27 19:00:00|186820.9|186730.9|186599.2|186509.2|186837.2|186732.8|186579.2|186449.2|9001
1701115200000|2023-11-27 20:00:00|186604.2|186514.2|186644.3|186514.3|186743.5|186613.5|186568.8|186438.8|4159
1701118800000|2023-11-27 21:00:00|186644.2|186514.2|186708|186366|186753.8|186539.9|186608|186342.5|2284
1701122400000|2023-11-27 22:00:00|186708.5|186366.5|186863.5|186521.5|186960.1|186618.1|186707.5|186365.5|677
1701126000000|2023-11-27 23:00:00|186892.3|186550.3|186744.5|186402.5|186976.4|186634.4|186683|186341|2230
1701129600000|2023-11-28 00:00:00|186736.3|186394.3|186530.8|186400.8|186757.5|186455.9|186432.2|186294.2|4868
1701133200000|2023-11-28 01:00:00|186530.9|186400.9|186380.5|186250.5|186592.3|186431.9|186276.9|186146.9|5959
1701136800000|2023-11-28 02:00:00|186375.3|186245.3|186314.1|186184.1|186446.8|186316.8|186042.2|185882.1|3849
1701140400000|2023-11-28 03:00:00|186314.2|186184.2|186325.5|186195.5|186429|186299|186272.3|186142.3|2865
1701144000000|2023-11-28 04:00:00|186326.6|186196.6|186241.9|186111.9|186369|186239|186154.5|186024.5|3267
1701147600000|2023-11-28 05:00:00|186242|186112|186528.3|186398.3|186551.8|186421.8|186240|186110|3325
1701151200000|2023-11-28 06:00:00|186528.5|186398.5|186625|186495|186729.8|186599.8|186479.9|186349.9|5829
1701154800000|2023-11-28 07:00:00|186626.7|186496.7|187097.4|187007.4|187118.7|187028.7|186626.7|186496.7|9492
1701158400000|2023-11-28 08:00:00|187097.3|187007.3|187301.7|187211.7|187306.4|187216.4|186799.4|186709.4|9860
1701162000000|2023-11-28 09:00:00|187301.8|187211.8|187331.5|187241.5|187621.1|187531.1|187161.7|187071.7|9952
1701165600000|2023-11-28 10:00:00|187333.5|187243.5|187449.9|187359.9|187580.4|187490.4|187217|187127|9095
1701169200000|2023-11-28 11:00:00|187449.4|187359.4|186924.9|186834.9|187452.9|187362.9|186862.5|186772.5|8834
1701172800000|2023-11-28 12:00:00|186925.6|186835.6|186763|186673|187047.7|186957.7|186585.9|186495.9|9797
1701176400000|2023-11-28 13:00:00|186789.3|186659.3|187322.9|187192.9|187398.9|187308.9|186662.2|186572.2|11072
1701180000000|2023-11-28 14:00:00|187323.6|187193.6|187354.2|187149.3|187590.8|187500.8|187106.3|187016.3|11576
1701183600000|2023-11-28 15:00:00|187399.3|187125.8|186648.3|186558.3|187468.8|187378.8|186334.4|186244.4|11934
1701187200000|2023-11-28 16:00:00|186644.2|186554.2|186164.4|186074.4|186755.7|186665.7|186059.6|185969.6|10975
1701190800000|2023-11-28 17:00:00|186170|186080|185957.6|185827.6|186231|186101|185815.1|185701.2|9803
1701194400000|2023-11-28 18:00:00|185959.8|185829.8|185904.3|185814.3|186503.4|186373.4|185865.2|185735.2|10035
1701198000000|2023-11-28 19:00:00|185904.2|185814.2|185953.3|185823.3|186013.3|185883.3|185838.2|185708.2|8732
1701201600000|2023-11-28 20:00:00|185953.2|185823.2|186134.2|186004.2|186295.5|186165.5|185901.5|185771.5|7839
1701205200000|2023-11-28 21:00:00|186134.7|186004.7|186190.8|185848.8|186260.2|186063.3|186082.5|185817.2|3612
1701208800000|2023-11-28 22:00:00|186183.8|185841.8|186197.9|185855.9|186291.9|185949.9|186139.8|185797.8|449
1701212400000|2023-11-28 23:00:00|186195.8|185853.8|186054.9|185712.9|186313.5|185971.5|185992.3|185650.3|2587
1701216000000|2023-11-29 00:00:00|186055|185713|185801.4|185592|186091.3|185848.5|185751.8|185572.4|4685
1701219600000|2023-11-29 01:00:00|185793.7|185588.9|185624.2|185494.2|185811|185625.7|185349.9|185197|9337
1701223200000|2023-11-29 02:00:00|185622.9|185492.9|185666|185536|185752.3|185622.3|185567.5|185437.5|8740
1701226800000|2023-11-29 03:00:00|185665.9|185535.9|185818.7|185688.7|185850.8|185720.8|185653.9|185523.9|4600
1701230400000|2023-11-29 04:00:00|185820.2|185690.2|185665.5|185535.5|185860.7|185730.7|185594.9|185464.9|3429
1701234000000|2023-11-29 05:00:00|185666.3|185536.3|185849.4|185719.4|186133.3|186003.3|185629.1|185499.1|6161
1701237600000|2023-11-29 06:00:00|185854.7|185724.7|185577.6|185447.6|186194.3|186064.3|185359.9|185229.9|7889
1701241200000|2023-11-29 07:00:00|185577.7|185447.7|185800.4|185710.4|186042.5|185952.2|185546.1|185447.7|10269
1701244800000|2023-11-29 08:00:00|185800.7|185710.7|185099.2|185009.2|185800.7|185710.7|185018.8|184928.8|10754
1701248400000|2023-11-29 09:00:00|185100.5|185010.5|185369.1|185279.1|185374.3|185284.3|184722.6|184632.6|10663
1701252000000|2023-11-29 10:00:00|185370.6|185280.6|185571.3|185481.3|185572.3|185482.3|185125.7|185035.7|10047
1701255600000|2023-11-29 11:00:00|185571.5|185481.5|184937.3|184847.3|185572.2|185482.2|184921.3|184831.3|10006
1701259200000|2023-11-29 12:00:00|184938|184848|184973.2|184883.2|185220.7|185130.7|184880.4|184790.4|9614
1701262800000|2023-11-29 13:00:00|184973.4|184883.4|185419.3|185329.3|185536|185446|184647|184517|11980
1701266400000|2023-11-29 14:00:00|185419.1|185329.1|185329.5|185239.5|185701.2|185611.2|185126.2|185036.2|11967
1701270000000|2023-11-29 15:00:00|185329.9|185239.9|186074.7|185984.7|186211.8|186121.8|184968.4|184878.4|11968
1701273600000|2023-11-29 16:00:00|186072.9|185982.9|186671.8|186581.8|187060.2|186941.5|185998.9|185908.9|10814
1701277200000|2023-11-29 17:00:00|186669.5|186579.5|186739.4|186609.4|186921.4|186791.4|186619.8|186501.1|9883
1701280800000|2023-11-29 18:00:00|186736.7|186606.7|186932|186802|187334.8|187228.3|186597.9|186507.9|8073
1701284400000|2023-11-29 19:00:00|186931.8|186801.8|186992.2|186862.2|187254.9|187158.2|186833.7|186703.7|8408
1701288000000|2023-11-29 20:00:00|186993|186863|187506.7|187376.7|187638.6|187508.6|186991.8|186861.8|9301
1701291600000|2023-11-29 21:00:00|187504|187374|187684.5|187342.5|187733.2|187525.3|187469.5|187319.2|3602
1701295200000|2023-11-29 22:00:00|187684.7|187342.7|187636.5|187294.5|187722.3|187380.3|187547.1|187205.1|1142
1701298800000|2023-11-29 23:00:00|187636.4|187294.4|187552.9|187292.4|187715.8|187373.8|187438.6|187134.3|2543
1701302400000|2023-11-30 00:00:00|187566.8|187265.3|187285.3|187155.3|187595.7|187400.5|187281|187133.1|3660
1701306000000|2023-11-30 01:00:00|187291.5|187161.5|187516.5|187386.5|187571.4|187436.7|187169.2|187039.2|4155
1701309600000|2023-11-30 02:00:00|187517.4|187387.4|187184.5|187054.5|187534.7|187404.7|187113.4|186983.4|3562
1701313200000|2023-11-30 03:00:00|187182.4|187052.4|187240.9|187110.9|187241.8|187111.8|187171.5|187041.5|1506
1701316800000|2023-11-30 04:00:00|187241.9|187111.9|187169.3|187039.3|187263.9|187133.9|187123.2|186993.2|1802
1701320400000|2023-11-30 05:00:00|187169.2|187039.2|187309.3|187179.3|187428.4|187298.4|187166|187036|4681
1701324000000|2023-11-30 06:00:00|187309.4|187179.4|186919.3|186789.3|187313.4|187183.4|186885.8|186755.8|6187
1701327600000|2023-11-30 07:00:00|186919.7|186789.7|187241|187151|187494.2|187364.2|186754.1|186624.1|9529
1701331200000|2023-11-30 08:00:00|187217.2|187127.2|187909.3|187819.3|188062.9|187972.9|187108|187018|10505
1701334800000|2023-11-30 09:00:00|187922.9|187832.9|188491.4|188401.4|188702.5|188612.5|187742.5|187652.5|11055
1701338400000|2023-11-30 10:00:00|188489.5|188399.5|188635.9|188545.9|188981.8|188891.8|188283.1|188193.1|10188
1701342000000|2023-11-30 11:00:00|188640.8|188550.8|188901.1|188771.1|188998.3|188908.3|188526.2|188436.2|10012
1701345600000|2023-11-30 12:00:00|188896.4|188766.4|188309.6|188219.6|188970.3|188880.3|188237.6|188147.6|10097
1701349200000|2023-11-30 13:00:00|188308.8|188218.8|188720|188630|188877.4|188787.4|188071.7|187734.8|11708
1701352800000|2023-11-30 14:00:00|188719.4|188629.4|188817|188687|189752.3|189662.3|188632.4|188542.4|12468
1701356400000|2023-11-30 15:00:00|188809.4|188679.4|189523.1|189433.1|189631.1|189541.1|188570|188480|12282
1701360000000|2023-11-30 16:00:00|189521.7|189431.7|188825.2|188735.2|189608.7|189518.7|188778.5|188688.5|11105
1701363600000|2023-11-30 17:00:00|188824.9|188734.9|188790.1|188660.1|188938.4|188848.4|188520.4|188390.4|10780
1701367200000|2023-11-30 18:00:00|188789.2|188659.2|188777.7|188647.7|188817.4|188687.4|188552.2|188422.2|10540
1701370800000|2023-11-30 19:00:00|188779.6|188649.6|188512.2|188382.2|188800|188670|188323.4|188193.4|9878
1701374400000|2023-11-30 20:00:00|188516.2|188386.2|188572.2|188442.2|188688.3|188558.3|188439.3|188334.4|7246
1701378000000|2023-11-30 21:00:00|188573.2|188443.2|188724.3|188382.3|188724.3|188526.6|188531.1|188370.9|2664
1701381600000|2023-11-30 22:00:00|188727.8|188385.8|188945.1|188603.1|189046.9|188704.9|188725.2|188383.2|643
1701385200000|2023-11-30 23:00:00|188944.1|188602.1|188760.8|188418.8|189007.7|188665.7|188746|188404|2471
1701388800000|2023-12-01 00:00:00|188755.6|188413.6|188517|188387|188876.3|188534.3|188476.7|188346.7|3103
1701392400000|2023-12-01 01:00:00|188516.9|188386.9|188197.2|188067.2|188532.3|188402.3|188165.1|188035.1|7896
1701396000000|2023-12-01 02:00:00|188197.1|188067.1|188276|188146|188300.7|188152|188129|187999|6628
1701399600000|2023-12-01 03:00:00|188274.6|188144.6|188457.2|188327.2|188634.3|188504.3|188247.9|188117.9|6250
1701403200000|2023-12-01 04:00:00|188458.7|188328.7|188418.6|188288.6|188543.4|188413.4|188393.9|188263.9|6339
1701406800000|2023-12-01 05:00:00|188416|188286|188282.2|188152.2|188567.3|188437.3|188243.1|188113.1|8574
1701410400000|2023-12-01 06:00:00|188278.2|188148.2|188449.2|188319.2|188452.7|188322.7|188233.9|188103.9|5780
1701414000000|2023-12-01 07:00:00|188449.9|188319.9|188543.4|188453.4|188770.7|188680.7|188302|188212|9459
1701417600000|2023-12-01 08:00:00|188537.5|188447.5|187505.1|187415.1|188817.6|188727.6|187501.6|187411.6|10857
1701421200000|2023-12-01 09:00:00|187514.4|187424.4|187220.9|187130.9|187674.3|187584.3|187109.6|187019.6|10701
1701424800000|2023-12-01 10:00:00|187218.8|187128.8|186716|186626|187305|187215|186687.8|186597.8|9766
1701428400000|2023-12-01 11:00:00|186715.9|186625.9|186641.1|186551.1|186999.4|186909.4|186534.4|186444.4|10345
1701432000000|2023-12-01 12:00:00|186640.5|186550.5|187007.3|186917.3|187172.8|187082.8|186431.8|186341.8|10399
1701435600000|2023-12-01 13:00:00|187006.7|186916.7|187059.3|186969.3|187114.2|187024.2|186649.1|186559.1|11318
1701439200000|2023-12-01 14:00:00|187059.6|186969.6|186948.7|186606.7|187315.4|187225.4|186641.6|186505.6|11391
1701442800000|2023-12-01 15:00:00|186938.5|186596.5|186587|186457|186938.5|186733.6|186125.2|185998.9|11251
1701446400000|2023-12-01 16:00:00|186586.1|186456.1|186420.4|186330.4|186848.8|186718.8|186077.8|185987.8|11955
1701450000000|2023-12-01 17:00:00|186414.5|186324.5|186341.8|186211.8|186494.1|186378.1|186148.5|186018.5|10127
1701453600000|2023-12-01 18:00:00|186344.5|186214.5|186143|186013|186508.6|186418.6|186141.7|186011.7|9057
1701457200000|2023-12-01 19:00:00|186149.4|186019.4|186194.8|186064.8|186401.8|186271.8|186035.4|185943|8536
1701460800000|2023-12-01 20:00:00|186194.6|186064.6|186492.3|186362.3|186538.7|186408.7|186122.1|185992.1|9070
1701464400000|2023-12-01 21:00:00|186492.4|186362.4|186563.1|186221.1|186712.9|186370.9|186365.9|186146.9|9338
1701637200000|2023-12-03 21:00:00|186719.1|186327.1|186719.1|186327.1|186719.1|186327.1|186719.1|186327.1|1
1701640800000|2023-12-03 22:00:00|186694.1|186352.1|186694.1|186352.1|186694.1|186352.1|186694.1|186352.1|1
1701644400000|2023-12-03 23:00:00|186317|185975|186092.7|185750.7|186317|185975|186034|185692|1387
1701648000000|2023-12-04 00:00:00|186093|185751|186180.2|186050.2|186193.7|186063.7|185991.5|185745.4|6759
1701651600000|2023-12-04 01:00:00|186180.5|186050.5|186339|186209|186474.5|186344.5|186090.8|185960.8|9212
1701655200000|2023-12-04 02:00:00|186346.8|186216.8|186509.6|186379.6|186538.7|186408.7|186344.8|186214.8|6469
1701658800000|2023-12-04 03:00:00|186511.4|186381.4|186548.3|186418.3|186548.3|186418.3|186406.4|186276.4|4725
1701662400000|2023-12-04 04:00:00|186549.5|186419.5|186596.4|186466.4|186679.3|186549.3|186540|186410|4373
1701666000000|2023-12-04 05:00:00|186597|186467|186607.8|186477.8|186689.1|186559.1|186485.2|186355.2|3989
1701669600000|2023-12-04 06:00:00|186607.9|186477.9|186810.3|186680.3|186874.6|186744.6|186485|186355|7188
1701673200000|2023-12-04 07:00:00|186812.6|186682.6|187124.4|187034.4|187217.8|187127.8|186762.6|186672.6|8884
1701676800000|2023-12-04 08:00:00|187117.3|187027.3|187095.2|187005.2|187578.2|187488.2|186990.5|186900.5|10625
1701680400000|2023-12-04 09:00:00|187094.2|187004.2|187072.7|186982.7|187241|187151|186795|186705|10655
1701684000000|2023-12-04 10:00:00|187071|186981|186995.9|186905.9|187198.9|187108.9|186915.9|186825.9|9694
1701687600000|2023-12-04 11:00:00|186995.8|186905.8|187568.1|187478.1|187570.8|187480.8|186769.8|186679.8|9963
1701691200000|2023-12-04 12:00:00|187570.2|187480.2|187441.4|187351.4|187792.1|187702.1|187134.3|187044.3|9854
1701694800000|2023-12-04 13:00:00|187453.4|187363.4|187924|187834|187993.8|187886.8|187275.8|187185.8|11336
1701698400000|2023-12-04 14:00:00|187922.1|187832.1|187643.3|187419.9|188010.9|187920.9|187513.6|187415.2|11614
1701702000000|2023-12-04 15:00:00|187660.6|187426.3|188402.9|188312.9|188613.2|188523.2|187329.1|187239.1|11932
1701705600000|2023-12-04 16:00:00|188402.3|188312.3|188443.4|188353.4|188583.8|188493.8|188239.4|188149.4|10011
1701709200000|2023-12-04 17:00:00|188443.1|188353.1|188368.8|188238.8|188541.4|188451.4|188291.9|188161.9|10064
1701712800000|2023-12-04 18:00:00|188369.5|188239.5|188722.6|188592.6|188797.6|188690.4|188356.5|188226.5|8623
1701716400000|2023-12-04 19:00:00|188724|188594|188463.9|188333.9|188746.5|188616.5|188426.2|188296.2|7698
1701720000000|2023-12-04 20:00:00|188437.8|188307.8|188195.4|188065.4|188448.2|188318.2|188166.4|188036.4|8914
1701723600000|2023-12-04 21:00:00|188194.6|188064.6|188186.5|187844.5|188295.7|188064.6|188028|187842.9|4824
1701727200000|2023-12-04 22:00:00|188179.1|187837.1|188401.2|188059.2|188421.5|188079.5|188163.2|187821.2|1262
1701730800000|2023-12-04 23:00:00|188395.3|188053.3|188325.2|187983.2|188472.5|188130.5|188291.3|187949.3|3009
1701734400000|2023-12-05 00:00:00|188325.1|187983.1|188125.3|187995.3|188345.2|188045.4|187976.7|187836.6|3538
1701738000000|2023-12-05 01:00:00|188123.4|187993.4|188117.7|187987.7|188323.6|188193.6|188099.5|187969.5|5015
1701741600000|2023-12-05 02:00:00|188117.6|187987.6|188336.2|188206.2|188420.6|188290.6|188114.7|187984.7|4641
1701745200000|2023-12-05 03:00:00|188336|188206|188346.1|188216.1|188492.6|188281.4|188154.5|187965.9|6007
1701748800000|2023-12-05 04:00:00|188346.3|188216.3|188305.1|188175.1|188387.9|188257.9|188231.2|188101.2|2868
1701752400000|2023-12-05 05:00:00|188305|188175|188182|188052|188479.8|188349.8|188166.8|188036.8|3619
1701756000000|2023-12-05 06:00:00|188181.4|188051.4|188170.8|188040.8|188300.2|188170.2|188000.6|187870.6|5956
1701759600000|2023-12-05 07:00:00|188157.5|188027.5|188726.9|188636.9|188823.7|188733.7|188091.6|187974|10576
1701763200000|2023-12-05 08:00:00|188730.4|188640.4|188028.7|187938.7|188736.7|188646.7|187889.8|187799.8|10831
1701766800000|2023-12-05 09:00:00|188028|187938|188007.5|187917.5|188248.8|188158.8|187593.7|187494.6|10704
1701770400000|2023-12-05 10:00:00|188009.1|187919.1|188094.8|188004.8|188301.8|188211.8|187814.1|187724.1|10377
1701774000000|2023-12-05 11:00:00|188094|188004|188955.5|188865.5|188980.4|188890.4|187973.7|187883.7|10446
1701777600000|2023-12-05 12:00:00|188954.8|188864.8|189165|189075|189491.3|189401.3|188849.7|188759.7|11150
1701781200000|2023-12-05 13:00:00|189164.6|189074.6|189043.9|188953.9|189417.9|189327.9|188709.3|188619.3|11777
1701784800000|2023-12-05 14:00:00|189048.3|188958.3|189597.7|189256.1|189758.8|189628.8|188925.8|188835.8|12030
1701788400000|2023-12-05 15:00:00|189592.9|189253.7|189696.6|189606.6|190278.4|190188.4|188756.7|188626.7|12658
1701792000000|2023-12-05 16:00:00|189696.9|189606.9|190063.3|189973.3|190211.5|190121.5|189588.4|189498.4|11388
1701795600000|2023-12-05 17:00:00|190063.4|189973.4|189608.7|189478.7|190085.5|189973.4|189500.7|189410.7|9646
1701799200000|2023-12-05 18:00:00|189607.9|189477.9|189975.3|189845.3|190058.9|189928.9|189555.9|189465|9191
1701802800000|2023-12-05 19:00:00|189972.2|189842.2|189983.3|189853.3|190162.5|190032.5|189869.5|189739.5|8736
1701806400000|2023-12-05 20:00:00|189985.4|189855.4|189785.3|189655.3|190062.7|189932.7|189759.7|189629.7|7781
1701810000000|2023-12-05 21:00:00|189786.7|189656.7|189706.3|189364.3|189814.7|189668.4|189608.1|189344.2|3492
1701813600000|2023-12-05 22:00:00|189786.1|189444.1|189668.5|189326.5|190103.2|189761.2|189654.6|189312.6|1425
1701817200000|2023-12-05 23:00:00|189662.7|189320.7|189798.3|189456.3|190018.2|189676.2|189639.2|189297.2|4011
1701820800000|2023-12-06 00:00:00|189797.3|189455.3|189444|189222.9|189818.9|189493.5|189400.7|189222.9|5006
1701824400000|2023-12-06 01:00:00|189445|189231.8|189497|189367|189649.2|189519.2|189364.5|189231.8|5883
1701828000000|2023-12-06 02:00:00|189498.7|189368.7|189550.1|189420.1|189602.1|189472.1|189462.8|189332.8|6651
1701831600000|2023-12-06 03:00:00|189550.2|189420.2|189344.2|189214.2|189553.4|189423.4|189323.7|189193.7|7196
1701835200000|2023-12-06 04:00:00|189343.4|189213.4|189494|189364|189544.5|189414.5|189318.8|189188.8|5587
1701838800000|2023-12-06 05:00:00|189494.1|189364.1|189376.2|189246.2|189654.8|189524.8|189305|189175|7044
1701842400000|2023-12-06 06:00:00|189376.1|189246.1|189319.2|189189.2|189466.9|189336.9|189168.6|189038.6|7866
1701846000000|2023-12-06 07:00:00|189320.6|189190.6|188958.5|188868.5|189605.1|189475.1|188800.7|188710.7|10333
1701849600000|2023-12-06 08:00:00|188959.3|188869.3|189448.2|189358.2|189553.7|189463.7|188957.8|188867.8|10491
1701853200000|2023-12-06 09:00:00|189449.1|189359.1|189894.7|189804.7|190019.3|189929.3|189252|189162|9845
1701856800000|2023-12-06 10:00:00|189894.2|189804.2|189731.2|189641.2|189963.5|189873.5|189621.6|189531.6|9143
1701860400000|2023-12-06 11:00:00|189729.8|189639.8|189789.2|189699.2|190022|189932|189643.2|189553.2|8783
1701864000000|2023-12-06 12:00:00|189789.1|189699.1|189760.8|189670.8|189937.3|189847.3|189505.2|189415.2|9616
1701867600000|2023-12-06 13:00:00|189782.4|189692.4|188622.9|188532.9|189847.1|189730.4|188577.6|188487.6|11383
1701871200000|2023-12-06 14:00:00|188622.1|188532.1|188421.4|188331.4|188723.4|188633.4|188285.7|188195.7|11221
1701874800000|2023-12-06 15:00:00|188419.6|188329.6|188632.6|188542.6|188745.2|188655.2|188310|188220|11397
1701878400000|2023-12-06 16:00:00|188636.1|188546.1|188937.5|188847.5|189197.6|189083.5|188536.7|188446.7|9694
1701882000000|2023-12-06 17:00:00|188947.2|188857.2|189476.2|189386.2|189501.2|189411.2|188929.3|188839.3|8602
1701885600000|2023-12-06 18:00:00|189476.8|189386.8|189478.6|189348.6|189653.4|189563.4|189419.3|189289.3|8084
1701889200000|2023-12-06 19:00:00|189474.9|189344.9|189598.9|189468.9|189642.6|189512.6|189461.7|189331.7|7119
1701892800000|2023-12-06 20:00:00|189598.1|189468.1|189717.7|189587.7|189824.5|189694.5|189594.3|189464.3|8537
1701896400000|2023-12-06 21:00:00|189716|189586|189779.2|189437.2|189827.7|189697.7|189692.3|189432.4|2358
1701900000000|2023-12-06 22:00:00|189767.9|189427.6|189745.5|189403.5|189772.9|189434.5|189555.5|189213.5|2037
1701903600000|2023-12-06 23:00:00|189746|189404|189808.6|189568.1|189846.8|189609.6|189726.6|189384.6|3718
1701907200000|2023-12-07 00:00:00|189808.1|189568.3|189750|189620|189817.5|189670.1|189681.6|189510.1|3518
1701910800000|2023-12-07 01:00:00|189742.8|189612.8|189731|189601|189777.5|189647.5|189607.1|189477.1|5577
1701914400000|2023-12-07 02:00:00|189731.1|189601.1|189899.3|189769.3|189932.9|189802.9|189725.7|189595.7|5398
1701918000000|2023-12-07 03:00:00|189899.5|189769.5|189980.6|189850.6|190010.7|189880.7|189879.1|189749.1|6218
1701921600000|2023-12-07 04:00:00|189981|189851|189995.2|189865.2|190009.5|189879.5|189953.5|189823.5|4441
1701925200000|2023-12-07 05:00:00|189988|189858|189915.4|189785.4|190012|189882|189866.1|189736.1|6158
1701928800000|2023-12-07 06:00:00|189919.6|189789.6|189451.2|189321.2|189927.6|189797.6|189450.8|189320.8|8743
1701932400000|2023-12-07 07:00:00|189441.7|189311.7|189434.8|189344.8|189695.7|189605.7|189257.5|189167.5|10455
1701936000000|2023-12-07 08:00:00|189435.7|189345.7|189562.1|189472.1|189854.7|189764.7|189380.4|189290.4|10791
1701939600000|2023-12-07 09:00:00|189562.2|189472.2|188585.9|188495.9|189607.2|189517.2|188582.8|188492.8|10906
1701943200000|2023-12-07 10:00:00|188586.4|188496.4|188101.3|188011.3|188927.9|188837.9|188094.1|188004.1|10296
1701946800000|2023-12-07 11:00:00|188096.9|188006.9|187864.6|187774.6|188462.6|188372.6|187857.9|187767.9|10018
1701950400000|2023-12-07 12:00:00|187867.9|187777.9|187834.3|187704.3|188322|188232|187638|187548|10653
1701954000000|2023-12-07 13:00:00|187815.1|187725.1|187518.6|187428.6|187969.7|187797.7|187308.2|187218.2|12446
1701957600000|2023-12-07 14:00:00|187518.8|187428.8|188376.5|188286.5|188414.4|188324.4|187481.7|187391.7|12078
1701961200000|2023-12-07 15:00:00|188384.6|188294.6|188278.2|188188.2|188617|188527|188172.1|188082.1|12242
1701964800000|2023-12-07 16:00:00|188278.1|188188.1|187734.3|187644.3|188280.3|188190.3|187659.4|187569.4|11023
1701968400000|2023-12-07 17:00:00|187733.8|187643.8|187530.5|187400.5|187824.2|187694.2|187350.5|187220.5|10371
1701972000000|2023-12-07 18:00:00|187530.3|187400.3|187562.8|187432.8|187652.6|187529.3|187528.6|187398.6|10398
1701975600000|2023-12-07 19:00:00|187563|187433|187657.3|187527.3|187682.5|187552.5|187493|187370.1|9403
1701979200000|2023-12-07 20:00:00|187657.1|187527.1|187591.9|187461.9|187657.1|187527.1|187394.7|187304.7|7787
1701982800000|2023-12-07 21:00:00|187600.5|187470.5|187845.3|187503.3|187936.1|187594.1|187555.2|187425.2|3229
1701986400000|2023-12-07 22:00:00|187937.8|187595.8|187702.8|187360.8|187937.8|187595.8|187664.6|187322.6|46
1701993600000|2023-12-08 00:00:00|188043.7|187701.7|187848.5|187576.1|188048|187706|187779.5|187518.3|7772
1701997200000|2023-12-08 01:00:00|187848.1|187575.7|187633.3|187503.3|187848.1|187626.7|187469.7|187316|8350
1702000800000|2023-12-08 02:00:00|187633.1|187503.1|187593.9|187463.9|187672.2|187542.2|187547.5|187417.5|5048
1702004400000|2023-12-08 03:00:00|187594|187464|187577.7|187447.7|187698.6|187568.6|187561.4|187431.4|4403
1702008000000|2023-12-08 04:00:00|187577.9|187447.9|187599.2|187469.2|187640.3|187510.3|187572.6|187442.6|5469
1702011600000|2023-12-08 05:00:00|187599.1|187469.1|187860.2|187730.2|187873.7|187743.7|187484.1|187354.1|6649
1702015200000|2023-12-08 06:00:00|187862.3|187732.3|187873.6|187743.6|187922.5|187792.5|187464.6|187334.6|9726
1702018800000|2023-12-08 07:00:00|187860.1|187730.1|188099.8|188009.8|188210.8|188120.8|187774.6|187661.6|11322
1702022400000|2023-12-08 08:00:00|188103.6|188013.6|188379.1|188289.1|188758.5|188668.5|187997.9|187907.9|11399
1702026000000|2023-12-08 09:00:00|188379.6|188289.6|188950.1|188860.1|189116.2|189026.2|188379.6|188289.6|11189
1702029600000|2023-12-08 10:00:00|188950.3|188860.3|188887|188797|188957.1|188867.1|188566.5|188476.5|10383
1702033200000|2023-12-08 11:00:00|188886.9|188796.9|189089.7|188999.7|189313|189223|188851.3|188761.3|9448
1702036800000|2023-12-08 12:00:00|189092.1|189002.1|189181.8|189091.8|189299.4|189209.4|188904|188814|10479
1702040400000|2023-12-08 13:00:00|189182.5|189092.5|188825.8|188735.8|189973|189730.4|188527.8|188411.9|12211
1702044000000|2023-12-08 14:00:00|188818.6|188728.6|189209.6|188901.6|189551.4|189461.4|188701.7|188611.7|13083
1702047600000|2023-12-08 15:00:00|189199.5|188882.1|189367.1|189277.1|189463.1|189363.8|188600.9|188441.7|12147
1702051200000|2023-12-08 16:00:00|189363.4|189273.4|189905.9|189775.9|189930.8|189800.8|189274.4|189184.4|10621
1702054800000|2023-12-08 17:00:00|189904.3|189774.3|189837.4|189707.4|190044.1|189924.6|189750.9|189621.1|9572
1702058400000|2023-12-08 18:00:00|189837.7|189707.7|189861.6|189731.6|190017.6|189887.6|189797.4|189667.4|8696
1702062000000|2023-12-08 19:00:00|189862.1|189732.1|189894.5|189764.5|189945.7|189843.9|189817.3|189687.3|6975
1702065600000|2023-12-08 20:00:00|189895.6|189765.6|189925.8|189795.8|189967|189837|189837.9|189707.9|8039
1702069200000|2023-12-08 21:00:00|189925.7|189795.7|189799.8|189457.8|189968.8|189815.2|189722.2|189380.2|8693
1702242000000|2023-12-10 21:00:00|189712|189315|189711.1|189369.1|189819|189422|189466.3|189124.3|38
1702245600000|2023-12-10 22:00:00|189689.3|189347.3|189671.3|189329.3|189822|189480|189659|189318.5|287
1702249200000|2023-12-10 23:00:00|189703.2|189361.2|189680.3|189338.3|189711.4|189369.4|189625.3|189283.3|2671
1702252800000|2023-12-11 00:00:00|189680.7|189338.7|189727.1|189597.1|189978.6|189709.4|189660.2|189318.2|5728
1702256400000|2023-12-11 01:00:00|189727|189597|190129.1|189999.1|190144|190014|189712.9|189582.9|7112
1702260000000|2023-12-11 02:00:00|190130.1|190000.1|190215.1|190085.1|190240.9|190110.9|190125.3|189995.3|2870
1702263600000|2023-12-11 03:00:00|190215.2|190085.2|190201.1|190071.1|190223.3|190093.3|190171.2|190041.2|3082
1702267200000|2023-12-11 04:00:00|190201.4|190071.4|190215.3|190085.3|190231.5|190101.5|190176.6|190046.6|2587
1702270800000|2023-12-11 05:00:00|190214.8|190084.8|190172.2|190042.2|190225.7|190095.7|190157.5|190027.5|2795
1702274400000|2023-12-11 06:00:00|190171.1|190041.1|189953.3|189823.3|190189.7|190059.7|189941.9|189811.9|7363
1702278000000|2023-12-11 07:00:00|189970.2|189840.2|190011.2|189921.2|190102.1|189972.1|189799.1|189702.8|9506
1702281600000|2023-12-11 08:00:00|190010.9|189920.9|191258.4|191168.4|191307.7|191217.7|189989.4|189899.4|10264
1702285200000|2023-12-11 09:00:00|191255.4|191165.4|190986.4|190896.4|191456.4|191349.9|190906.8|190816.8|9956
1702288800000|2023-12-11 10:00:00|190986|190896|191308.7|191218.7|191308.7|191218.7|190742.9|190652.9|10198
1702292400000|2023-12-11 11:00:00|191321|191231|191109.8|191019.8|191427.9|191337.9|190972.5|190882.5|9951
1702296000000|2023-12-11 12:00:00|191104.2|191014.2|190895|190805|191209.5|191119.5|190876.1|190786.1|10047
1702299600000|2023-12-11 13:00:00|190895.3|190805.3|190428.3|190338.3|191052.9|190962.9|190412.2|190322.2|10631
1702303200000|2023-12-11 14:00:00|190425.3|190335.3|190884.7|190794.7|191188.4|191098.4|190365.9|190275.9|10849
1702306800000|2023-12-11 15:00:00|190884.8|190794.8|191233.4|191143.4|191314.2|191223.4|190794.8|190704.8|11235
1702310400000|2023-12-11 16:00:00|191232.2|191142.2|191168.6|191078.6|191355.3|191265.3|191136|191046|10528
1702314000000|2023-12-11 17:00:00|191192.6|191062.6|191115.3|190985.3|191202.2|191072.2|190932|190802|8699
1702317600000|2023-12-11 18:00:00|191120.5|190990.5|190908.8|190778.8|191257.3|191127.3|190870|190740|9056
1702321200000|2023-12-11 19:00:00|190908.6|190778.6|190872.2|190742.2|190923.2|190793.2|190837.3|190725.3|7244
1702324800000|2023-12-11 20:00:00|190872.8|190742.8|190881.4|190751.4|190970.3|190840.3|190827.7|190710.9|7623
1702328400000|2023-12-11 21:00:00|190884.9|190754.9|190995.2|190653.2|191161.4|190886.9|190876.3|190634.8|2785
1702332000000|2023-12-11 22:00:00|191000.9|190658.9|191000|190658|191264.5|190922.5|190871.4|190529.4|2027
1702335600000|2023-12-11 23:00:00|190999.9|190657.9|190878.4|190748.4|191014.9|190760.7|190834.8|190607.3|2064
1702339200000|2023-12-12 00:00:00|190878.1|190748.1|190850.1|190720.1|190989.7|190791.8|190848.2|190700.8|2584
1702342800000|2023-12-12 01:00:00|190850|190720|190680.4|190550.4|190876.6|190746.6|190603.4|190473.4|6834
1702346400000|2023-12-12 02:00:00|190680.5|190550.5|190693.1|190563.1|190709.5|190579.5|190592.3|190462.3|5318
1702350000000|2023-12-12 03:00:00|190694.5|190564.5|190574.4|190444.4|190714.4|190584.4|190500.1|190370.1|5831
1702353600000|2023-12-12 04:00:00|190574.3|190444.3|190549.2|190419.2|190600.3|190470.3|190510.6|190380.6|3958
1702357200000|2023-12-12 05:00:00|190549.1|190419.1|190323.4|190193.4|190549.1|190419.1|190293.3|190163.3|5576
1702360800000|2023-12-12 06:00:00|190321.5|190191.5|189996|189866|190471.4|190341.4|189912.3|189782.3|6629
1702364400000|2023-12-12 07:00:00|189995.9|189865.9|189950.8|189820.8|190099.1|189969.1|189716.4|189586.4|10200
1702368000000|2023-12-12 08:00:00|189949.5|189819.5|190303.2|190173.2|190308.5|190178.5|189914.7|189784.7|10656
1702371600000|2023-12-12 09:00:00|190299.4|190169.4|190287.4|190157.4|190436.3|190306.3|190278.3|190148.3|1168
1702375200000|2023-12-12 10:00:00|189500.2|189370.2|189354.5|189224.5|189574.4|189444.4|189115.8|188985.8|9761
1702378800000|2023-12-12 11:00:00|189357.8|189227.8|189336.1|189206.1|189525.3|189395.3|189082.7|188952.7|10173
1702382400000|2023-12-12 12:00:00|189337.4|189207.4|189116|188986|189394.5|189264.5|188911.6|188781.6|9870
1702386000000|2023-12-12 13:00:00|189115.8|188985.8|189928|189798|190079.6|189949.6|188466.8|188293.8|12064
1702389600000|2023-12-12 14:00:00|189926.7|189796.7|190027.4|189897.4|190330|190200|189420.4|189290.4|12205
1702393200000|2023-12-12 15:00:00|190028.6|189898.6|190658.3|190528.3|190796|190666|189772.4|189642.4|10394
1702396800000|2023-12-12 16:00:00|190657.9|190527.9|190323.2|190193.2|190794.6|190664.6|190181.8|190051.8|9638
1702400400000|2023-12-12 17:00:00|190322.2|190192.2|190089.8|189959.8|190470.4|190340.4|189993.5|189863.5|8577
1702404000000|2023-12-12 18:00:00|190097.2|189967.2|189465|189335|190102.7|189972.7|189465|189335|8248
1702407600000|2023-12-12 19:00:00|189466.8|189336.8|189357.4|189227.4|189622.8|189492.8|189354.6|189224.6|7430
1702411200000|2023-12-12 20:00:00|189377.3|189247.3|189486.4|189356.4|189662.4|189532.4|189372|189242|9469
1702414800000|2023-12-12 21:00:00|189487.5|189357.5|189618.1|189276.1|189716.7|189422.9|189376.1|189130.3|3612
1702418400000|2023-12-12 22:00:00|189730.2|189388.2|189752.1|189410.1|189758.6|189416.6|189719.3|189377.3|107
1702422000000|2023-12-12 23:00:00|189757.5|189415.5|189705.3|189363.3|189869.9|189527.9|189678.6|189336.6|4946
1702425600000|2023-12-13 00:00:00|189705.4|189363.4|189517.3|189387.3|189775.4|189489.9|189498.3|189340.3|2900
1702429200000|2023-12-13 01:00:00|189519|189389|189693.9|189563.9|189714.8|189584.8|189499.6|189369.6|4950
1702432800000|2023-12-13 02:00:00|189693.8|189563.8|190053|189923|190056.5|189926.5|189693.3|189563.3|7390
1702436400000|2023-12-13 03:00:00|190050.2|189920.2|189966.1|189836.1|190128.9|189998.9|189937|189807|3569
1702440000000|2023-12-13 04:00:00|189966.2|189836.2|190004.5|189874.5|190010.4|189880.4|189954.7|189824.7|3497
1702443600000|2023-12-13 05:00:00|190005.3|189875.3|189793.3|189663.3|190016.4|189886.4|189702.8|189572.8|4495
1702447200000|2023-12-13 06:00:00|189791.5|189661.5|190181|190051|190421.3|190291.3|189791.5|189661.5|9354
1702450800000|2023-12-13 07:00:00|190182.6|190052.6|190309.4|189973.2|190581.4|190451.4|189999.5|189869.5|9487
1702454400000|2023-12-13 08:00:00|190312.6|189970.6|190452.2|190362.2|190481.2|190391.2|189945.5|189855.5|10431
1702458000000|2023-12-13 09:00:00|190451.8|190361.8|190271.3|190181.3|190805.2|190696.3|190267.3|190177.3|9501
1702461600000|2023-12-13 10:00:00|190269.4|190179.4|190870.4|190740.4|190985.6|190895.6|190174|190084|9759
1702465200000|2023-12-13 11:00:00|190877.2|190747.2|191022.3|190932.3|191044.4|190954.4|190850.8|190745.1|8110
1702468800000|2023-12-13 12:00:00|191023.7|190933.7|190927.2|190837.2|191040.1|190950.1|190548.6|190458.6|9140
1702472400000|2023-12-13 13:00:00|190926.4|190836.4|190593.9|190503.9|191027.9|190913.5|190523.8|190433.8|10805
1702476000000|2023-12-13 14:00:00|190591.2|190501.2|190621.9|190531.9|190728.2|190637.5|190338.8|190208.8|11136
1702479600000|2023-12-13 15:00:00|190625.2|190535.2|190584.5|190494.5|190656.3|190566.3|190162.4|190069.1|10791
1702483200000|2023-12-13 16:00:00|190584.6|190494.6|190637.3|190507.3|190869.2|190742.9|190454.5|190364.5|9225
1702486800000|2023-12-13 17:00:00|190639.8|190509.8|190907.3|190777.3|191014.5|190884.5|190588.9|190458.9|8281
1702490400000|2023-12-13 18:00:00|190909.9|190779.9|190824.7|190482.7|190931.9|190801.9|190648.9|190474.9|7262
1702494000000|2023-12-13 19:00:00|190847.6|190505.6|186852|186685.8|190847.6|190505.6|186504.1|186319.8|13131
1702497600000|2023-12-13 20:00:00|186830.5|186635.4|186851|186721|187357.8|187170|186391.9|186218.4|13150
1702501200000|2023-12-13 21:00:00|186850.7|186720.7|187002.9|186660.9|187251.2|187121.2|186775.5|186621.3|8587
1702504800000|2023-12-13 22:00:00|186990.6|186648.6|186814.6|186472.6|186991.2|186649.2|186785.9|186443.9|51
1702508400000|2023-12-13 23:00:00|186812.2|186470.2|186993|186651|187030.1|186688.1|186685.8|186343.8|4883
1702512000000|2023-12-14 00:00:00|187005.2|186663.2|186826.9|186484.9|187091.7|186749.7|186800.1|186458.1|6881
1702515600000|2023-12-14 01:00:00|186827|186485|186234.1|186104.1|186838.9|186554.2|186147|185936.3|7808
1702519200000|2023-12-14 02:00:00|186233.8|186103.8|185913.2|185783.2|186243|186113|185900.8|185770.8|6552
1702522800000|2023-12-14 03:00:00|185913.1|185783.1|185874.2|185744.2|185933|185803|185796.1|185666.1|6674
1702526400000|2023-12-14 04:00:00|185874.3|185744.3|186201.7|186071.7|186216.7|186086.7|185854.9|185724.9|4607
1702530000000|2023-12-14 05:00:00|186202|186072|186279.9|185994.3|186322.4|186192.4|186131|185900.9|4809
1702533600000|2023-12-14 06:00:00|186286.5|186001.8|186824|186694|187351.4|187052.6|186274.9|185962.4|8093
1702537200000|2023-12-14 07:00:00|186814.3|186684.3|186762.2|186632.2|187196.2|187066.2|186360.6|186230.6|10343
1702540800000|2023-12-14 08:00:00|186762.3|186632.3|186049.4|185959.4|186762.3|186632.3|185874.6|185760.7|10968
1702544400000|2023-12-14 09:00:00|186048.4|185958.4|185425.9|185335.9|186075.2|185985.2|185169.1|185079.1|10500
1702548000000|2023-12-14 10:00:00|185425.4|185335.4|185620.5|185530.5|186135.6|186045.6|185425.4|185335.4|11009
1702551600000|2023-12-14 11:00:00|185622.9|185532.9|185049.8|184919.8|185692.4|185602.4|185026.2|184919.8|10113
1702555200000|2023-12-14 12:00:00|185047.9|184917.9|185375.8|185285.8|185381.8|185291.8|184868.5|184738.5|11002
1702558800000|2023-12-14 13:00:00|185376.2|185286.2|185204.5|185114.5|186056.8|185920|185070.5|184958.7|12575
1702562400000|2023-12-14 14:00:00|185205.5|185115.5|184389.6|184259.6|185380|185268.9|184380.5|184250.5|12451
1702566000000|2023-12-14 15:00:00|184380.7|184250.7|183194.5|183104.5|184394.9|184304.9|183190.5|183087.5|12028
1702569600000|2023-12-14 16:00:00|183195.9|183105.9|183032.8|182902.8|183377|183279.8|182955.7|182865.7|11020
1702573200000|2023-12-14 17:00:00|183034.1|182904.1|182989.5|182859.5|183131.7|183001.7|182797.1|182667.1|9574
1702576800000|2023-12-14 18:00:00|182990.7|182860.7|183471|183341|183643.8|183513.8|182953.5|182823.5|10333
1702580400000|2023-12-14 19:00:00|183471.1|183341.1|183469.9|183339.9|183651.4|183521.4|183302.9|183172.9|9193
1702584000000|2023-12-14 20:00:00|183471.8|183341.8|183389.7|183259.7|183642.5|183512.5|183339.8|183209.8|8528
1702587600000|2023-12-14 21:00:00|183386.1|183256.1|183506.7|183164.7|183585.2|183399.4|183323.9|182981.9|3358
1702591200000|2023-12-14 22:00:00|183506.3|183164.3|183498.8|183156.8|183517.4|183175.4|183281.7|182939.7|1925
1702594800000|2023-12-14 23:00:00|183491.8|183149.8|183547|183205|183552.9|183210.9|183435.9|183093.9|4267
1702598400000|2023-12-15 00:00:00|183545.8|183203.8|183541.7|183334.6|183678.1|183471.7|183379.6|183197.5|4780
1702602000000|2023-12-15 01:00:00|183538.1|183336.7|183633.1|183503.1|183666.9|183536.9|183471.3|183286.6|4128
1702605600000|2023-12-15 02:00:00|183633.5|183503.5|183297.9|183167.9|183660.7|183530.7|183267.4|183137.4|5365
1702609200000|2023-12-15 03:00:00|183298.6|183168.6|183266.7|183136.7|183454.2|183324.2|183242.9|183112.9|4679
1702612800000|2023-12-15 04:00:00|183266.9|183136.9|183203.7|183073.7|183279.8|183149.8|183106.1|182976.1|3615
1702616400000|2023-12-15 05:00:00|183203.6|183073.6|183615.9|183485.9|183647|183517|183203.3|183073.3|5187
1702620000000|2023-12-15 06:00:00|183617|183487|183512|183382|183648.8|183518.8|183443.5|183313.5|7746
1702623600000|2023-12-15 07:00:00|183512.8|183382.8|182375.7|182245.7|183524.3|183394.3|182360.8|182230.8|10450
1702627200000|2023-12-15 08:00:00|182374.1|182244.1|182442.8|182312.8|182884.5|182754.5|181914.7|181824.7|10771
1702630800000|2023-12-15 09:00:00|182443.9|182313.9|181555.4|181465.4|182492.2|182402.2|181468.1|181378.1|10219
1702634400000|2023-12-15 10:00:00|181555.7|181465.7|181606.3|181516.3|181692.3|181602.3|181135.2|181045.2|10104
1702638000000|2023-12-15 11:00:00|181606.1|181516.1|181410.2|181320.2|182098.5|182008.5|181372.5|181242.5|9756
1702641600000|2023-12-15 12:00:00|181410.8|181320.8|182684|182554|182732.7|182602.7|181289.4|181199.4|9980
1702645200000|2023-12-15 13:00:00|182684.3|182554.3|183292.6|183202.6|184396.5|184266.5|182292.6|182079.9|11486
1702648800000|2023-12-15 14:00:00|183351.1|183221.1|183138.4|183008.4|183573.8|183443.8|182947.6|182804.2|12193
1702652400000|2023-12-15 15:00:00|183131.8|183001.8|183096|183006|183390.7|183300.7|182659.8|182529.8|10403
1702656000000|2023-12-15 16:00:00|183105.7|183015.7|182651.1|182521.1|183438.7|183308.7|182498.2|182368.2|9531
1702659600000|2023-12-15 17:00:00|182646.4|182516.4|182852.5|182722.5|182935.9|182805.9|182589.4|182459.4|8514
1702663200000|2023-12-15 18:00:00|182851.3|182721.3|183198.3|183068.3|183261|183131|182847.6|182717.6|10160
1702666800000|2023-12-15 19:00:00|183199|183069|183175.5|183045.5|183328.1|183198.1|183150|183020|10900
1702670400000|2023-12-15 20:00:00|183181.3|183051.3|183161.8|183031.8|183188|183058|183039.7|182909.7|7397
1702674000000|2023-12-15 21:00:00|183162.4|183032.4|183349.3|183007.3|183480.8|183138.8|182948.2|182606.2|4430
1702846800000|2023-12-17 21:00:00|183276.9|182884.9|183044.8|182702.8|183276.9|182884.9|182985|182615.5|7
1702850400000|2023-12-17 22:00:00|182985|182643|183024.5|182682.5|183087|182745|182927.9|182585.9|258
1702857600000|2023-12-18 00:00:00|183339|182997|183265.6|183013.8|183837.2|183495.2|183045.9|182703.9|4141
1702861200000|2023-12-18 01:00:00|183266.1|183013.6|183257.5|183127.5|183425.8|183174.5|183080.9|182852.8|13088
1702864800000|2023-12-18 02:00:00|183286|183083.3|182919.8|182789.8|183296.9|183143.4|182877.6|182747.6|4694
1702868400000|2023-12-18 03:00:00|182919.6|182789.6|182816|182686|182928.4|182798.4|182780.9|182650.9|2377
1702872000000|2023-12-18 04:00:00|182816.3|182686.3|182823.7|182693.7|182872.1|182742.1|182758.8|182628.8|1512
1702875600000|2023-12-18 05:00:00|182823|182693|182744.2|182614.2|182876.9|182746.9|182629.3|182499.3|2991
1702879200000|2023-12-18 06:00:00|182746.2|182616.2|183095.7|182965.7|183206.6|183076.6|182746.2|182616.2|9298
1702882800000|2023-12-18 07:00:00|183094|182964|183271.9|183181.9|183373.4|183243.4|182808.5|182718.5|9159
1702886400000|2023-12-18 08:00:00|183272.5|183182.5|183149.5|183059.5|183406.6|183284.1|182864.9|182774.9|9847
1702890000000|2023-12-18 09:00:00|183150.8|183060.8|184122.8|184032.8|184168.9|184078.9|183150.2|183060.2|9232
1702893600000|2023-12-18 10:00:00|184120.3|184030.3|184479.4|184349.4|184993.4|184863.4|184086.7|183996.7|9324
1702897200000|2023-12-18 11:00:00|184479.7|184349.7|184489.8|184399.8|184673.4|184583.4|184146.9|184056.9|8317
1702900800000|2023-12-18 12:00:00|184489.9|184399.9|185362.7|185232.7|185617.8|185492.9|184314.1|184224.1|9262
1702904400000|2023-12-18 13:00:00|185363.8|185233.8|185272|185142|185499.6|185409.6|184651.8|184521.8|10806
1702908000000|2023-12-18 14:00:00|185291.3|185161.3|186066.7|185976.7|186132.6|186042.6|185122.9|185017.5|10340
1702911600000|2023-12-18 15:00:00|186074.6|185984.6|186362.6|186272.6|186679.6|186589.6|185804.1|185695.8|10294
1702915200000|2023-12-18 16:00:00|186380.2|186290.2|186300.8|186210.8|186527.3|186437.3|186195.6|186105.6|9596
1702918800000|2023-12-18 17:00:00|186299.9|186209.9|185951.4|185821.4|186311.8|186221.8|185938|185808|8003
1702922400000|2023-12-18 18:00:00|185951.9|185821.9|186025.1|185895.1|186215|186085|185927|185797|9541
1702926000000|2023-12-18 19:00:00|186024.3|185894.3|186251.8|186121.8|186251.8|186121.8|185997.1|185867.1|6072
1702929600000|2023-12-18 20:00:00|186209.7|186079.7|186059.6|185929.6|186281.4|186151.4|185966.7|185836.7|6706
1702933200000|2023-12-18 21:00:00|186059.5|185929.5|186025.2|185683.2|186123.2|185993.2|185922.1|185639.4|3155
1702936800000|2023-12-18 22:00:00|186022.8|185680.8|186123.8|185781.8|186189.5|185847.5|186022.8|185680.8|576
1702940400000|2023-12-18 23:00:00|186124.1|185782.1|186052.9|185710.9|186197.6|185855.6|186049.3|185707.3|2255
1702944000000|2023-12-19 00:00:00|186119|185777|185962|185739.1|186192.5|185956.8|185890.8|185707.8|4497
1702947600000|2023-12-19 01:00:00|185967.1|185739.3|185999.7|185869.7|186022.6|185892.6|185871.4|185706.9|5878
1702951200000|2023-12-19 02:00:00|185999.8|185869.8|185832.5|185702.5|186013|185883|185797.4|185611.7|4259
1702954800000|2023-12-19 03:00:00|185832.6|185702.6|185920.6|185790.6|185977.1|185814.2|185800.9|185618.2|5754
1702958400000|2023-12-19 04:00:00|185920.5|185790.5|185813.7|185683.7|185944.9|185814.9|185807.4|185677.4|4333
1702962000000|2023-12-19 05:00:00|185813.5|185683.5|185985.4|185855.4|186061.1|185931.1|185809.4|185679.4|4151
1702965600000|2023-12-19 06:00:00|185986.3|185856.3|185551.4|185421.4|186085.2|185933.6|185350.2|185220.2|8720
1702969200000|2023-12-19 07:00:00|185550.4|185420.4|186192.1|186102.1|186208.6|186118.6|185504.9|185374.9|9740
1702972800000|2023-12-19 08:00:00|186194.3|186104.3|185310.4|185180.4|186194.3|186104.3|185120.5|184990.5|10013
1702976400000|2023-12-19 09:00:00|185309.5|185179.5|185099|184969|185589.8|185488.7|185000.5|184889|8475
1702980000000|2023-12-19 10:00:00|185096.9|184966.9|184953.5|184823.5|185299.4|185192|184876.3|184746.3|7092
1702983600000|2023-12-19 11:00:00|184951.5|184821.5|184968.9|184878.9|185145.5|185055.5|184814.6|184724.6|7948
1702987200000|2023-12-19 12:00:00|184970.5|184880.5|184750.9|184660.9|185077.1|184987.1|184707.7|184617.7|8384
1702990800000|2023-12-19 13:00:00|184753.7|184663.7|184343|184253|185174.2|185044.2|184290.4|184200.4|9826
1702994400000|2023-12-19 14:00:00|184341.3|184251.3|183667.4|183577.4|184391.6|184301.6|183557.8|183467.8|10626
1702998000000|2023-12-19 15:00:00|183667.5|183577.5|183301.3|183211.3|183907.5|183817.5|183298.5|183208.5|10477
1703001600000|2023-12-19 16:00:00|183301.1|183211.1|183434.9|183344.9|183524.4|183434.4|183205.2|183115.2|9904
1703005200000|2023-12-19 17:00:00|183432.6|183342.6|183342.6|183212.6|183727|183636.7|183268.2|183138.2|8826
1703008800000|2023-12-19 18:00:00|183343.2|183213.2|183284.7|183154.7|183444.8|183333.7|183198.4|183087.4|7637
1703012400000|2023-12-19 19:00:00|183284.1|183154.1|183243.7|183113.7|183300.4|183170.4|183191|183061|7044
1703016000000|2023-12-19 20:00:00|183242.7|183112.7|183367.9|183237.9|183428.6|183298.6|183215.2|183085.2|8129
1703019600000|2023-12-19 21:00:00|183367.8|183237.8|183391.9|183049.9|183395.6|183244.1|183241.1|183031.6|3416
1703023200000|2023-12-19 22:00:00|183393|183051|183378.2|183036.2|183502.7|183160.7|183373.2|183031.2|2194
1703026800000|2023-12-19 23:00:00|183388.7|183046.7|183572.2|183230.7|183593.7|183266.6|183353.4|183011.4|1685
1703030400000|2023-12-20 00:00:00|183572.7|183231.2|183553.9|183423.9|183577.6|183436.1|183404.4|183212.7|2943
1703034000000|2023-12-20 01:00:00|183551.2|183421.2|183321.5|183191.5|183563.9|183433.9|183266.5|183136.5|3844
1703037600000|2023-12-20 02:00:00|183321.4|183191.4|183312.7|183182.7|183372.5|183242.5|183297.6|183167.6|4088
1703041200000|2023-12-20 03:00:00|183312.9|183182.9|183203.4|183073.4|183313.8|183183.8|183171.7|183041.7|3148
1703044800000|2023-12-20 04:00:00|183203.5|183073.5|183199.8|183069.8|183223|183093|183183.9|183053.9|3373
1703048400000|2023-12-20 05:00:00|183199.4|183069.4|183305.5|183175.5|183389.9|183259.9|183154.9|183024.9|3880
1703052000000|2023-12-20 06:00:00|183305.6|183175.6|183558.3|183428.3|183672.6|183542.6|183305.6|183175.6|6930
1703055600000|2023-12-20 07:00:00|183557.7|183427.7|183096|182966|183645|183515|182982.6|182867.9|9346
1703059200000|2023-12-20 08:00:00|183096.1|182966.1|182934.4|182844.4|183102.7|182972.7|182542.7|182452.7|9819
1703062800000|2023-12-20 09:00:00|182935.3|182845.3|182914.9|182824.9|183227.2|183097.2|182834.3|182738.5|8842
1703066400000|2023-12-20 10:00:00|182914.2|182824.2|183370.6|183280.6|183429.7|183339.7|182857|182743.3|8346
1703070000000|2023-12-20 11:00:00|183367|183277|183240.3|183150.3|183427.3|183337.3|183201.9|183111.9|7626
1703073600000|2023-12-20 12:00:00|183253.6|183123.6|183771.3|183681.3|183771.3|183681.3|183056.4|182966.4|8093
1703077200000|2023-12-20 13:00:00|183773.1|183683.1|183380.8|183290.8|184036.6|183946.6|183205.4|183115.4|9077
1703080800000|2023-12-20 14:00:00|183379.6|183289.6|182653.9|182400.6|183386.4|183296.4|182521.8|182393.1|10341
1703084400000|2023-12-20 15:00:00|182653.2|182399.8|182615.6|182525.6|182924.4|182710|182322.8|182232.8|10601
1703088000000|2023-12-20 16:00:00|182616.3|182526.3|182615.1|182525.1|182686.4|182596.4|182357.8|182267.8|9679
1703091600000|2023-12-20 17:00:00|182614.7|182524.7|182750.8|182620.8|182848.7|182718.7|182439|182309|10175
1703095200000|2023-12-20 18:00:00|182752.1|182622.1|182666.6|182536.6|182917.6|182787.6|182628.5|182498.5|9106
1703098800000|2023-12-20 19:00:00|182666.5|182536.5|183078.8|182948.8|183226.6|183096.6|182666.5|182536.5|7155
1703102400000|2023-12-20 20:00:00|183078.4|182948.4|183634.7|183504.7|183662.5|183532.5|182949.3|182819.3|9927
1703106000000|2023-12-20 21:00:00|183641.3|183511.3|183459|183117|183650.5|183520.5|183288.4|183023|6289
1703109600000|2023-12-20 22:00:00|183450.9|183108.9|183671|183329|183671|183329|183432|183090|24
1703113200000|2023-12-20 23:00:00|183320.9|182978.9|183254.8|182912.8|183410|183068|183177.1|182835.1|767
1703116800000|2023-12-21 00:00:00|183254.9|182912.9|183061.2|182931.2|183299.9|182967.8|183055.6|182853.3|4022
1703120400000|2023-12-21 01:00:00|183061.6|182931.6|182897.6|182767.6|183121.6|182944.6|182817.9|182687.9|2938
1703124000000|2023-12-21 02:00:00|182897.3|182767.3|182878.2|182748.2|182907.7|182777.7|182799.6|182669.6|3289
1703127600000|2023-12-21 03:00:00|182878.1|182748.1|182882.6|182752.6|182913|182783|182853.8|182723.8|1914
1703131200000|2023-12-21 04:00:00|182883.6|182753.6|182896|182766|182963.1|182833.1|182880.2|182750.2|3024
1703134800000|2023-12-21 05:00:00|182896.1|182766.1|182699.2|182569.2|182975.7|182845.7|182685.7|182555.7|4995
1703138400000|2023-12-21 06:00:00|182698|182568|183037.7|182907.7|183076.6|182946.6|182635.2|182505.2|8127
1703142000000|2023-12-21 07:00:00|183033|182903|182775.4|182645.4|183515.6|183385.6|182696|182566|8900
1703145600000|2023-12-21 08:00:00|182779.1|182649.1|182529.5|182399.5|182784.8|182654.8|182161.5|182031.5|9601
1703149200000|2023-12-21 09:00:00|182533.8|182403.8|182966.5|182836.5|183069|182939|182504.5|182374.5|9294
1703152800000|2023-12-21 10:00:00|182967|182837|183357.8|183227.8|183656.6|183526.6|182845.2|182715.2|8952
1703156400000|2023-12-21 11:00:00|183355.4|183225.4|182871.2|182741.2|183382.4|183252.4|182779.9|182651.8|8227
1703160000000|2023-12-21 12:00:00|182871.5|182741.5|183467.6|183337.6|183533.5|183403.5|182782.8|182670.8|10064
1703163600000|2023-12-21 13:00:00|183466.6|183336.6|183361.3|183271.3|183723.2|183588|182620.7|182490.7|10480
1703167200000|2023-12-21 14:00:00|183366.2|183276.2|183393.4|183263.4|183727.3|183597.3|182994.5|182879|10681
1703170800000|2023-12-21 15:00:00|183377.2|183247.2|183235.9|183105.9|184047.6|183917.6|183185.8|183075.6|11127
1703174400000|2023-12-21 16:00:00|183236.5|183106.5|183974.7|183844.7|183999.4|183869.4|183215.6|183090.9|10436
1703178000000|2023-12-21 17:00:00|183973.9|183843.9|184112.5|183982.5|184305.3|184175.3|183930.2|183800.2|10062
1703181600000|2023-12-21 18:00:00|184112.2|183982.2|183966.1|183836.1|184212|184082|183916.9|183786.9|9351
1703185200000|2023-12-21 19:00:00|183967.4|183837.4|183552.9|183422.9|184021.3|183891.3|183532.8|183402.8|10206
1703188800000|2023-12-21 20:00:00|183541.6|183411.6|183535.1|183405.1|183629.5|183499.5|183507.2|183377.2|10413
1703192400000|2023-12-21 21:00:00|183535.3|183405.3|183775.9|183433.9|183801|183508.9|183341.3|183211.3|4831
1703196000000|2023-12-21 22:00:00|183768.4|183426.4|183796.2|183454.2|183799.4|183457.4|183768.4|183426.4|7
1703199600000|2023-12-21 23:00:00|183837.7|183495.7|183705.4|183363.4|183880.5|183538.5|183644.7|183302.7|2141
1703203200000|2023-12-22 00:00:00|183704|183362|184063.4|183802.6|184175|183838.2|183702.6|183360.6|5448
1703206800000|2023-12-22 01:00:00|184062.8|183802.1|183943.9|183813.9|184062.8|183838.3|183847.2|183682|4406
1703210400000|2023-12-22 02:00:00|183943.4|183813.4|183968.1|183838.1|184050.2|183920.2|183931.8|183801.8|2371
1703214000000|2023-12-22 03:00:00|183968.2|183838.2|183901.9|183771.9|183980.4|183850.4|183764.1|183634.1|4509
1703217600000|2023-12-22 04:00:00|183902.5|183772.5|183950.2|183820.2|183967.1|183837.1|183882.9|183730.6|2148
1703221200000|2023-12-22 05:00:00|183951.7|183821.7|184048.7|183918.7|184339.3|184209.3|183950.8|183820.8|3261
1703224800000|2023-12-22 06:00:00|184048.3|183918.3|183985.7|183855.7|184237.6|184107.6|183785.2|183655.2|6200
1703228400000|2023-12-22 07:00:00|183985.9|183855.9|184471.8|184341.8|184524.7|184406.9|183791|183661|8634
1703232000000|2023-12-22 08:00:00|184477|184347|184407.2|184277.2|184492.7|184384.1|183990.2|183860.2|10173
1703235600000|2023-12-22 09:00:00|184410|184280|184126.8|183996.8|184492.8|184362.8|183921.4|183792.6|10405
1703239200000|2023-12-22 10:00:00|184126.9|183996.9|184377.3|184247.3|184436.7|184306.7|184025.6|183895.6|9776
1703242800000|2023-12-22 11:00:00|184370.4|184240.4|184167.1|184037.1|184381.1|184251.1|183719.4|183589.4|10167
1703246400000|2023-12-22 12:00:00|184171.3|184041.3|184358.8|184228.8|184485|184355|184061.6|183931.6|9722
1703250000000|2023-12-22 13:00:00|184352.2|184222.2|184133.7|184003.7|185100.2|184948.7|184014.4|183884.4|10747
1703253600000|2023-12-22 14:00:00|184132.7|184002.7|184329|183987|184377.9|184139.6|183845.6|183715.6|10861
1703257200000|2023-12-22 15:00:00|184318.3|183976.3|185021.6|184931.6|185425.6|185295.6|184162.7|183967.5|10968
1703260800000|2023-12-22 16:00:00|185019.6|184929.6|184829|184699|185091.5|184961.5|184664.5|184534.5|10868
1703264400000|2023-12-22 17:00:00|184829.4|184699.4|185052|184922|185101.5|184971.5|184792.5|184662.5|12162
1703268000000|2023-12-22 18:00:00|185057.4|184927.4|185102.5|184972.5|185267.8|185137.8|185051.9|184921.9|9505
1703271600000|2023-12-22 19:00:00|185102.4|184972.4|185125.8|184995.8|185317.1|185187.1|185100.2|184970.2|11099
1703275200000|2023-12-22 20:00:00|185126.7|184996.7|185253.7|185123.7|185400.9|185230.5|185123.9|184993.9|7190
1703278800000|2023-12-22 21:00:00|185253.3|185123.3|185701.7|185359.7|185701.7|185359.7|184973.1|184631.1|2825
1703538000000|2023-12-25 21:00:00|185078|184681|185050.5|184708.5|185078|184708.5|185050.5|184681|3
1703541600000|2023-12-25 22:00:00|184928.2|184586.2|184928.2|184586.2|184928.2|184586.2|184928.2|184586.2|1
1703545200000|2023-12-25 23:00:00|185141|184799|185100.3|184758.3|185161.9|184819.9|184972|184630|1707
1703548800000|2023-12-26 00:00:00|185099.3|184757.3|184533|184294.4|185255.1|184933.6|184513.9|184271.7|3232
1703552400000|2023-12-26 01:00:00|184521.4|184309.8|184804.6|184601.3|185001.6|184794.9|184512.2|184276.7|3880
1703556000000|2023-12-26 02:00:00|184804.8|184601.5|184736.2|184500.3|184826.2|184618|184673.3|184477.6|1959
1703559600000|2023-12-26 03:00:00|184736|184500.1|184652.1|184426.2|184760.1|184518.4|184586|184395.9|1854
1703563200000|2023-12-26 04:00:00|184652.9|184430.9|184762.3|184547.3|184798.1|184603.2|184603.9|184409|995
1703566800000|2023-12-26 05:00:00|184772.8|184536|184658.7|184446.9|184785.6|184600.8|184408.8|184178.5|2976
1703570400000|2023-12-26 06:00:00|184657.3|184447.2|184727.8|184597.8|184818.8|184663.1|184568.3|184418.7|6428
1703574000000|2023-12-26 07:00:00|184724.3|184594.3|184622.9|184492.9|184942.8|184812.8|184556.7|184426.7|10506
1703577600000|2023-12-26 08:00:00|184613.6|184483.6|185958.5|185828.5|186109.8|185979.8|184514.2|184384.2|10120
1703581200000|2023-12-26 09:00:00|185956.7|185826.7|186978.3|186848.3|186991.9|186861.9|185956.7|185826.7|8373
1703584800000|2023-12-26 10:00:00|186976.9|186846.9|187186.7|187056.7|187515|187385|186847.3|186717.3|7256
1703588400000|2023-12-26 11:00:00|187186.5|187056.5|186657.8|186527.8|187236.3|187106.3|186645.7|186515.7|5698
1703592000000|2023-12-26 12:00:00|186657.9|186527.9|186188.9|186058.9|186695.9|186565.9|186168.9|186038.9|5162
1703595600000|2023-12-26 13:00:00|186191.5|186061.5|186213.7|186083.7|186236.5|186106.5|185957.8|185827.8|8386
1703599200000|2023-12-26 14:00:00|186213.5|186083.5|186684.9|186554.9|186693.9|186563.9|186120.3|185990.3|10618
1703602800000|2023-12-26 15:00:00|186684.3|186554.3|186539.2|186409.2|186878.1|186748.1|186519.8|186389.8|10231
1703606400000|2023-12-26 16:00:00|186544.8|186414.8|186547.7|186417.7|186700.6|186570.6|186491.6|186361.6|8499
1703610000000|2023-12-26 17:00:00|186548|186418|186571.7|186441.7|186622.1|186492.1|186427|186297|9955
1703613600000|2023-12-26 18:00:00|186572.7|186442.7|186328.6|186198.6|186614.5|186484.5|186311.1|186181.1|10618
1703617200000|2023-12-26 19:00:00|186324.3|186194.3|186321.2|186191.2|186384.7|186254.7|186271.2|186141.2|10093
1703620800000|2023-12-26 20:00:00|186322.2|186192.2|186407.1|186277.1|186576.4|186446.4|186314.2|186184.2|10418
1703624400000|2023-12-26 21:00:00|186406.8|186276.8|186556.4|186214.4|186635.9|186505.9|186389.8|186164|2386
1703628000000|2023-12-26 22:00:00|186565.3|186223.3|186581.8|186239.8|186636.5|186294.5|186490.8|186148.8|363
1703631600000|2023-12-26 23:00:00|186554.1|186212.1|186719.4|186377.4|186827.2|186485.2|186554.1|186212.1|286
1703635200000|2023-12-27 00:00:00|186721|186379|186412.9|186070.9|186918.4|186662.5|186347.5|186005.5|2782
1703638800000|2023-12-27 01:00:00|186415.2|186073.2|186271.1|186141.1|186537.7|186327.5|186075.6|185800.5|8170
1703642400000|2023-12-27 02:00:00|186271.2|186141.2|186088.7|185958.7|186428.4|186241.4|186061|185881.9|3303
1703646000000|2023-12-27 03:00:00|186082.1|185952.1|186079.3|185949.3|186140.4|185981.4|186051|185876|1955
1703649600000|2023-12-27 04:00:00|186079.2|185949.2|186078.8|185948.8|186142.7|185979.5|186052.6|185879.1|4583
1703653200000|2023-12-27 05:00:00|186078.9|185948.9|186004.1|185874.1|186160.1|186008.3|185989.5|185829.2|5820
1703656800000|2023-12-27 06:00:00|186005.4|185875.4|185795.5|185665.5|186055.3|185925.3|185356.8|185226.8|9190
1703660400000|2023-12-27 07:00:00|185797.6|185667.6|185860|185730|186490.5|186360.5|185762.9|185632.9|10231
1703664000000|2023-12-27 08:00:00|185857.4|185727.4|185908.8|185778.8|186418.9|186288.9|185623.6|185493.6|10521
1703667600000|2023-12-27 09:00:00|185908.2|185778.2|185246.8|185116.8|185944.4|185814.4|185200.5|185070.5|9701
1703671200000|2023-12-27 10:00:00|185247.2|185117.2|184645.6|184515.6|185265.6|185135.6|184600.8|184470.8|8959
1703674800000|2023-12-27 11:00:00|184645.7|184515.7|184691.8|184561.8|184856.5|184726.5|184601.8|184471.8|8359
1703678400000|2023-12-27 12:00:00|184693|184563|184876.4|184746.4|185163.6|185033.6|184543.3|184413.3|8005
1703682000000|2023-12-27 13:00:00|184876.9|184746.9|184679.8|184549.8|184883.2|184753.2|184449|184319|8980
1703685600000|2023-12-27 14:00:00|184678.3|184548.3|184657.3|184527.3|185118|185004|184547.7|184443.3|10454
1703689200000|2023-12-27 15:00:00|184662.2|184532.2|183423|183333|184675.2|184545.2|183400.6|183290.6|10445
1703692800000|2023-12-27 16:00:00|183424.1|183334.1|183756.6|183626.6|183896.3|183773.5|183402.8|183312.8|9072
1703696400000|2023-12-27 17:00:00|183746.3|183616.3|183787.5|183657.5|183907.5|183777.5|183667.7|183537.7|5519
1703700000000|2023-12-27 18:00:00|183787.2|183657.2|183848.7|183718.7|183901.3|183771.3|183571.9|183441.9|7725
1703703600000|2023-12-27 19:00:00|183849.6|183719.6|183929.4|183799.4|184060.1|183930.1|183767.4|183637.4|8355
1703707200000|2023-12-27 20:00:00|183930.5|183800.5|183922.5|183792.5|183950.1|183820.1|183920.3|183790.3|7311
1703710800000|2023-12-27 21:00:00|183922.3|183792.3|184123.7|183781.7|184332.9|183990.9|183913.6|183634.3|1865
1703714400000|2023-12-27 22:00:00|184127.9|183785.9|184213.9|183871.9|184244.9|183902.9|184108.9|183766.9|10
1703718000000|2023-12-27 23:00:00|184092.4|183750.4|184087.5|183745.5|184296.2|183954.2|183985.8|183643.8|410
1703721600000|2023-12-28 00:00:00|184046.3|183704.3|183823.7|183481.7|184620.8|184278.8|183820.2|183478.2|1959
1703725200000|2023-12-28 01:00:00|183846.2|183504.2|183391.3|183184.3|183988.7|183665.4|183337.1|183141.4|4858
1703728800000|2023-12-28 02:00:00|183391.4|183184.4|183701.8|183571.8|183883.1|183660.2|183318.4|183147|5007
1703732400000|2023-12-28 03:00:00|183701.4|183571.4|183526.3|183396.3|183721.9|183591.9|183507.7|183351.2|2362
1703736000000|2023-12-28 04:00:00|183523.9|183393.9|183659.3|183529.3|183722.2|183533.8|183503.3|183351.7|1133
1703739600000|2023-12-28 05:00:00|183661.3|183531.3|183570.3|183440.3|183700.1|183540.9|183516.6|183386.6|4348
1703743200000|2023-12-28 06:00:00|183571.5|183441.5|183806.7|183676.7|183987|183857|183526.1|183396.1|7502
1703746800000|2023-12-28 07:00:00|183806.6|183676.6|183442.4|183312.4|183806.6|183676.6|183140|183014.8|9329
1703750400000|2023-12-28 08:00:00|183441.3|183311.3|185360.4|185230.4|186202.2|185907.1|183440|183310|10760
1703754000000|2023-12-28 09:00:00|185360.1|185230.1|185735.6|185645.6|186003.4|185873.4|185257.1|185127.1|10428
1703757600000|2023-12-28 10:00:00|185739|185649|185952.5|185822.5|186205|186075|185593.5|185463.5|9360
1703761200000|2023-12-28 11:00:00|185952.7|185822.7|185406.1|185276.1|185953.5|185823.5|185340.2|185210.2|9258
1703764800000|2023-12-28 12:00:00|185406.3|185276.3|185520.8|185390.8|186049|185919|185403.7|185273.7|9789
1703768400000|2023-12-28 13:00:00|185499|185369|185857.5|185727.5|185858|185728|185093.4|184963.4|9939
1703772000000|2023-12-28 14:00:00|185860.9|185730.9|185685.7|185555.7|185938.3|185808.3|185668.2|185538.2|9760
1703775600000|2023-12-28 15:00:00|185686.5|185556.5|184632.6|184542.6|185692.6|185562.6|184579.2|184489.2|10130
1703779200000|2023-12-28 16:00:00|184633.5|184543.5|185181|185051|185355|185225|184538.3|184408.3|10025
1703782800000|2023-12-28 17:00:00|185180.8|185050.8|185119.4|184989.4|185401.4|185271.4|185117.5|184987.5|10117
1703786400000|2023-12-28 18:00:00|185119.2|184989.2|185513.6|185383.6|185659.3|185529.3|185113.8|184983.8|10679
1703790000000|2023-12-28 19:00:00|185512|185382|185503.7|185373.7|185575.8|185445.8|185456.7|185326.7|8087
1703793600000|2023-12-28 20:00:00|185503.4|185373.4|185590.4|185460.4|185627.8|185497.8|185483.5|185353.5|9322
1703797200000|2023-12-28 21:00:00|185589.6|185459.6|185630.3|185288.3|185813.1|185559.1|185432.4|185090.4|3427
1703800800000|2023-12-28 22:00:00|185630.8|185288.8|185692.3|185350.3|185692.3|185350.3|185630.8|185288.8|2
1703804400000|2023-12-28 23:00:00|185878.1|185536.1|186086.1|185744.1|186113.8|185771.8|185877.1|185535.1|1356
1703808000000|2023-12-29 00:00:00|186085.6|185743.6|186120.5|185778.5|186269.8|185927.8|186028.7|185686.7|2817
1703811600000|2023-12-29 01:00:00|186079.3|185807.7|185278.7|185148.7|186098.6|185856.5|185199.6|185017.4|7185
1703815200000|2023-12-29 02:00:00|185278.8|185148.8|185512.2|185302.1|185513.7|185338.9|185268.9|185100.5|4540
1703818800000|2023-12-29 03:00:00|185511.7|185301.9|185700.8|185570.8|185756.7|185583.4|185463.8|185296|1822
1703822400000|2023-12-29 04:00:00|185700.7|185570.7|185801.9|185590.4|185847.4|185663.6|185652.8|185466.7|2194
1703826000000|2023-12-29 05:00:00|185802|185590.6|185443.6|185313.6|185818.3|185648|185435.3|185275.6|2343
1703829600000|2023-12-29 06:00:00|185482.4|185270.7|184759.2|184629.2|185483.1|185315.1|184717.2|184554.4|5707
1703833200000|2023-12-29 07:00:00|184792.2|184662.2|185182.9|185052.9|185198.7|185068.7|184792.2|184662.2|9687
1703836800000|2023-12-29 08:00:00|185183.7|185053.7|185718.7|185588.7|186007.9|185877.9|185183.7|185053.7|9003
1703840400000|2023-12-29 09:00:00|185717.2|185587.2|185321.9|185191.9|185803.4|185673.4|185103.6|184973.6|10300
1703844000000|2023-12-29 10:00:00|185317.9|185187.9|185193.8|185063.8|185848.9|185718.9|185094.6|184964.6|9938
1703847600000|2023-12-29 11:00:00|185193.7|185063.7|184660.1|184530.1|185299|185169|184577.9|184447.9|9808
1703851200000|2023-12-29 12:00:00|184667.3|184537.3|184379.6|184249.6|184667.3|184537.3|184376.4|184246.4|9726
1703854800000|2023-12-29 13:00:00|184374.1|184244.1|183949.8|183819.8|184393.4|184263.4|183934.1|183804.1|9808
1703858400000|2023-12-29 14:00:00|183951.9|183821.9|183423.5|183293.5|184005.5|183875.5|183329.6|183199.6|10988
1703862000000|2023-12-29 15:00:00|183424.3|183294.3|182891.1|182801.1|183747.3|183617.3|182843.3|182713.3|11422
1703865600000|2023-12-29 16:00:00|182930.5|182840.5|182774.4|182644.4|183113.8|182983.8|182766.4|182636.4|10240
1703869200000|2023-12-29 17:00:00|182770.1|182640.1|182695.6|182565.6|183022|182892|182607|182477|9910
1703872800000|2023-12-29 18:00:00|182696.1|182566.1|182979.8|182849.8|183044|182914|182664.6|182534.6|9366
1703876400000|2023-12-29 19:00:00|182973.6|182843.6|183120|182990|183340|183210|182950.6|182820.6|8760
1703880000000|2023-12-29 20:00:00|183117.6|182987.6|182969|182839|183191.5|183061.5|182865.5|182735.5|10187
1703883600000|2023-12-29 21:00:00|182971|182841|183175.7|182833.7|183203.9|182871.1|182881.8|182683.5|5059
1704142800000|2024-01-01 21:00:00|183265.6|182873.6|183240.6|182898.6|183265.6|182898.6|183240.6|182873.6|2
1704150000000|2024-01-01 23:00:00|183275.2|182933.2|183294.4|182952.4|183294.8|182952.8|183275.2|182933.2|15
1704153600000|2024-01-02 00:00:00|183341.1|182999.1|183163.2|182943.1|183341.4|183033.3|183018.5|182739|4153
1704157200000|2024-01-02 01:00:00|183163.8|182943.5|182951.1|182821.1|183189.5|183024.8|182844.8|182714.8|3793
1704160800000|2024-01-02 02:00:00|182951.3|182821.3|183393.5|183263.5|183403.8|183273.8|182950.1|182820.1|3090
1704164400000|2024-01-02 03:00:00|183395.1|183265.1|183372.1|183242.1|183576.5|183446.5|183370.7|183230.3|2317
1704168000000|2024-01-02 04:00:00|183372.3|183242.3|183347.4|183217.4|183377|183242.5|183180.2|183050.2|2667
1704171600000|2024-01-02 05:00:00|183349|183219|183081.7|182951.7|183367.2|183237.2|182992.3|182862.3|5405
1704175200000|2024-01-02 06:00:00|183082.8|182952.8|183144.1|183014.1|183150.7|183020.7|182979.5|182849.5|5580
1704178800000|2024-01-02 07:00:00|183139.8|183009.8|183913.4|183783.4|184033.5|183903.5|183085.6|182955.6|10365
1704182400000|2024-01-02 08:00:00|183913.3|183783.3|183360.2|183270.2|183945.5|183855.5|183317.2|183187.2|9791
1704186000000|2024-01-02 09:00:00|183360.1|183270.1|183190.1|183100.1|183395.6|183305.6|182693.2|182563.2|9743
1704189600000|2024-01-02 10:00:00|183190.4|183100.4|183651.9|183561.9|183802.4|183712.4|183184.9|183082.1|9592
1704193200000|2024-01-02 11:00:00|183652.1|183562.1|184705.1|184575.1|184845.8|184727.7|183530.7|183405.6|10911
1704196800000|2024-01-02 12:00:00|184704.3|184574.3|185642.8|185512.8|185763.3|185633.3|184643.5|184524.7|10639
1704200400000|2024-01-02 13:00:00|185641|185511|185539.7|185409.7|185989.6|185872.4|185270.1|185180.1|10771
1704204000000|2024-01-02 14:00:00|185489.9|185359.9|185247.8|185117.8|185663.3|185483.9|185213.2|185117.8|11776
1704207600000|2024-01-02 15:00:00|185247.4|185117.4|185842.9|185752.9|185930|185822.9|184960.5|184830.5|11892
1704211200000|2024-01-02 16:00:00|185843.1|185753.1|185519.9|185429.9|185844.9|185754.9|185495.6|185399.6|10028
1704214800000|2024-01-02 17:00:00|185521.2|185431.2|185474.4|185344.4|185541|185431.2|185293.9|185163.9|8419
1704218400000|2024-01-02 18:00:00|185474.5|185344.5|185637.4|185507.4|185648|185518|185440.7|185310.7|9081
1704222000000|2024-01-02 19:00:00|185640.5|185510.5|185722.7|185592.7|185753|185623|185541.1|185411.1|7408
1704225600000|2024-01-02 20:00:00|185724.6|185594.6|185798.6|185668.6|186008.6|185878.6|185708.1|185578.1|8899
1704229200000|2024-01-02 21:00:00|185799.4|185669.4|185846.8|185504.8|185987.2|185775.4|185720.2|185378.2|3545
1704232800000|2024-01-02 22:00:00|185849.6|185507.6|185643.1|185301.1|185852.9|185510.9|185387.9|185045.9|1076
1704236400000|2024-01-02 23:00:00|185658.7|185316.7|185939.1|185597.1|185944.1|185602.1|185595.6|185253.6|3641
1704240000000|2024-01-03 00:00:00|185938.3|185596.3|185879.1|185749.1|185964.9|185774.8|185850.7|185589.5|7634
1704243600000|2024-01-03 01:00:00|185880.2|185750.2|185973.7|185843.7|186033.9|185903.9|185863.7|185733.7|4537
1704247200000|2024-01-03 02:00:00|185973.6|185843.6|185918.4|185788.4|185980.5|185850.5|185913.9|185783.9|2224
1704250800000|2024-01-03 03:00:00|185918.1|185788.1|185884.4|185754.4|186005.9|185875.9|185864.9|185734.9|2783
1704254400000|2024-01-03 04:00:00|185884.3|185754.3|185750.8|185620.8|185900.1|185770.1|185661.4|185531.4|2195
1704258000000|2024-01-03 05:00:00|185750.6|185620.6|185622.9|185492.9|185755|185625|185557.4|185427.4|4777
1704261600000|2024-01-03 06:00:00|185624|185494|185371.7|185241.7|185671.8|185541.8|185366.2|185236.2|7333
1704265200000|2024-01-03 07:00:00|185373.3|185243.3|185745.2|185655.2|185936.6|185806.6|185323.5|185193.5|9980
1704268800000|2024-01-03 08:00:00|185747.9|185657.9|186446.6|186356.6|186491.8|186380.9|185171.4|185065.7|10401
1704272400000|2024-01-03 09:00:00|186445.3|186355.3|187229.8|187099.8|187323.8|187207|186299.7|186192.4|10385
1704276000000|2024-01-03 10:00:00|187229|187099|187326.1|187196.1|187529|187439|187098.3|186968.3|9842
1704279600000|2024-01-03 11:00:00|187326.2|187196.2|188023.8|187893.8|188287.9|188157.9|187305.2|187175.2|9905
1704283200000|2024-01-03 12:00:00|188024.7|187894.7|188198.9|188068.9|188454.9|188324.9|187722.2|187614.7|10450
1704286800000|2024-01-03 13:00:00|188195.3|188065.3|188052.7|187962.7|188268.8|188157.8|187678.6|187559.9|10589
1704290400000|2024-01-03 14:00:00|188053.2|187963.2|187995.2|187653.2|188134.2|188035.7|187718.1|187588.1|11576
1704294000000|2024-01-03 15:00:00|188005.5|187663.5|188080.1|187990.1|188309.5|188219.5|187171.9|187063.1|12444
1704297600000|2024-01-03 16:00:00|188077.5|187987.5|187418.6|187288.6|188077.5|187987.5|187404.9|187274.9|10920
1704301200000|2024-01-03 17:00:00|187420.4|187290.4|187325.3|187195.3|187452.6|187322.6|187286.7|187156.7|9099
1704304800000|2024-01-03 18:00:00|187327.5|187197.5|187728.1|187386.1|187728.1|187468.7|187265.6|187135.6|10508
1704308400000|2024-01-03 19:00:00|187734.3|187392.3|187343.5|187213.5|187858.1|187704.2|187078.1|186948.1|12457
1704312000000|2024-01-03 20:00:00|187341.1|187211.1|187316.2|187186.2|187416.6|187286.6|187154.6|187024.6|9487
1704315600000|2024-01-03 21:00:00|187315.4|187185.4|187371.4|187029.4|187435.1|187193|187226|186934.1|3007
1704319200000|2024-01-03 22:00:00|187366.7|187024.7|187193.1|186851.1|187413.3|187071.3|187160.2|186818.2|1132
1704322800000|2024-01-03 23:00:00|187192.9|186850.9|187190.6|186848.6|187260.7|186918.7|187175.6|186833.6|2557
1704326400000|2024-01-04 00:00:00|187188.2|186846.2|187284.5|187082.7|187617.5|187290|187168.3|186826.3|5349
1704330000000|2024-01-04 01:00:00|187247.7|187117.7|187277.9|187147.9|187436.1|187306.1|187225|187076.8|6053
1704333600000|2024-01-04 02:00:00|187278|187148|187312.2|187182.2|187363.3|187233.3|187230|187100|4955
1704337200000|2024-01-04 03:00:00|187312.1|187182.1|187084.1|186954.1|187318|187188|186992.7|186862.7|4617
1704340800000|2024-01-04 04:00:00|187085.5|186955.5|187130.1|187000.1|187142.6|187012.6|187000|186870|4297
1704344400000|2024-01-04 05:00:00|187132.2|187002.2|187242|187112|187343.5|187213.5|187128.7|186998.7|2630
1704348000000|2024-01-04 06:00:00|187240.3|187110.3|186845.6|186715.6|187245|187115|186809.4|186679.4|7385
1704351600000|2024-01-04 07:00:00|186848|186718|186496.2|186406.2|186848.8|186718.8|186220.3|186090.3|10300
1704355200000|2024-01-04 08:00:00|186496.5|186406.5|186290.9|186160.9|186673.3|186563|186229.9|186102|10788
1704358800000|2024-01-04 09:00:00|186295.2|186165.2|186321.6|186231.6|186664.7|186534.7|186093.5|185981.3|10068
1704362400000|2024-01-04 10:00:00|186322.1|186232.1|186404.8|186274.8|186511.9|186381.9|186180.6|186062.1|9837
1704366000000|2024-01-04 11:00:00|186407.6|186277.6|186919.3|186789.3|186931.8|186801.8|186312.3|186182.3|9162
1704369600000|2024-01-04 12:00:00|186920.6|186790.6|186621.1|186491.1|186936.3|186807.7|186593.8|186473.8|10146
1704373200000|2024-01-04 13:00:00|186620|186490|187298|187208|187593.3|187503.3|186548.9|186312.6|10767
1704376800000|2024-01-04 14:00:00|187288.6|187198.6|187626.6|187536.6|187661.2|187571.2|187164.7|187034.7|11666
1704380400000|2024-01-04 15:00:00|187626.5|187536.5|187183.7|187093.7|187637.3|187547.3|186895.9|186787.8|11231
1704384000000|2024-01-04 16:00:00|187168|187078|187139.8|187009.8|187400.6|187270.6|186979.7|186881.5|10474
1704387600000|2024-01-04 17:00:00|187144.6|187014.6|187113.6|186983.6|187260.1|187130.1|187000.1|186870.1|8756
1704391200000|2024-01-04 18:00:00|187113.5|186983.5|187081.5|186951.5|187188.6|187068.9|187061.3|186937.8|6741
1704394800000|2024-01-04 19:00:00|187081.7|186951.7|187078.5|186948.5|187230.3|187100.3|187035.9|186905.9|6805
1704398400000|2024-01-04 20:00:00|187056|186926|187065.9|186935.9|187166.3|187036.3|187003.2|186873.2|7672
1704402000000|2024-01-04 21:00:00|187065.7|186935.7|187188.8|186858.5|187225.8|186979.8|187010.4|186847.4|2233
1704405600000|2024-01-04 22:00:00|187311.9|186969.9|187213.6|186871.6|187553.7|187211.7|187172.5|186830.5|992
1704409200000|2024-01-04 23:00:00|187251.8|186909.8|187189.8|186847.8|187251.8|186909.8|187108.2|186766.2|2115
1704412800000|2024-01-05 00:00:00|187190.2|186848.2|187114.8|186984.8|187288.2|187015.9|187105.4|186819.7|2924
1704416400000|2024-01-05 01:00:00|187114.7|186984.7|186942.2|186812.2|187121.9|186991.9|186839.7|186709.7|4602
1704420000000|2024-01-05 02:00:00|186946.2|186816.2|186943.3|186813.3|186972.2|186842.2|186865.8|186735.8|3605
1704423600000|2024-01-05 03:00:00|186943.1|186813.1|187113|186983|187133.1|187003.1|186926.6|186796.6|3451
1704427200000|2024-01-05 04:00:00|187112.9|186982.9|187116.6|186986.6|187160.1|187030.1|186994.2|186864.2|3691
1704430800000|2024-01-05 05:00:00|187115.8|186985.8|187214.5|187084.5|187231.3|187101.3|187115.8|186985.8|5256
1704434400000|2024-01-05 06:00:00|187214.2|187084.2|187502.4|187372.4|187628.5|187498.5|187171.6|187041.6|7198
1704438000000|2024-01-05 07:00:00|187509.8|187379.8|187344|187214|187610.5|187480.5|187059.6|186929.6|9600
1704441600000|2024-01-05 08:00:00|187344.6|187214.6|187802.4|187712.4|188044.1|187923.5|187172|187042|10268
1704445200000|2024-01-05 09:00:00|187802.3|187712.3|187823.5|187693.5|187962.4|187872.4|187578.2|187463|9484
1704448800000|2024-01-05 10:00:00|187824.5|187694.5|188131.8|188001.8|188207.5|188117.5|187773.1|187661.2|9402
1704452400000|2024-01-05 11:00:00|188130.1|188000.1|188426.8|188296.8|188621.4|188498.8|188108.2|187978.2|8800
1704456000000|2024-01-05 12:00:00|188433.8|188303.8|188108.3|188018.3|188561.3|188431.3|188026.5|187936.5|8989
1704459600000|2024-01-05 13:00:00|188134.1|188044.1|188324.8|188234.8|189745.5|189517.8|188027.5|187897.5|12101
1704463200000|2024-01-05 14:00:00|188323.5|188233.5|187363.5|187056.8|188323.5|188233.5|187088.9|186974.8|11928
1704466800000|2024-01-05 15:00:00|187345.2|187004.6|186288.5|186198.5|187345.2|187004.6|185937.9|185807.9|12694
1704470400000|2024-01-05 16:00:00|186291|186201|186827.9|186697.9|186849.4|186719.4|186267|186148.1|10921
1704474000000|2024-01-05 17:00:00|186824.7|186694.7|186904.5|186774.5|187409.1|187279.1|186794|186664|10811
1704477600000|2024-01-05 18:00:00|186904.6|186774.6|186674.1|186544.1|186991.8|186861.8|186589.5|186459.5|10670
1704481200000|2024-01-05 19:00:00|186673.7|186543.7|186871.8|186741.8|186886.8|186756.8|186561|186431|10025
1704484800000|2024-01-05 20:00:00|186870.2|186740.2|186977.1|186847.1|187020.7|186890.7|186839.7|186709.7|9162
1704488400000|2024-01-05 21:00:00|186981.1|186851.1|187043.3|186701.3|187396.5|187054.5|186815.5|186473.5|4206
1704661200000|2024-01-07 21:00:00|186994.3|186597.3|186940.6|186598.6|186994.3|186624.8|186921|186551.5|29
1704664800000|2024-01-07 22:00:00|186936.6|186594.6|186938|186596|186996.3|186654.3|186904|186562|869
1704668400000|2024-01-07 23:00:00|186927.7|186585.7|186932|186590|186994|186652|186817.7|186475.7|2899
1704672000000|2024-01-08 00:00:00|186921|186579|186735.9|186605.9|187006.7|186710.8|186676.5|186471.1|4128
1704675600000|2024-01-08 01:00:00|186735.7|186605.7|186734.7|186604.7|186765.5|186635.5|186495.5|186365.5|5641
1704679200000|2024-01-08 02:00:00|186734.6|186604.6|187275.4|187145.4|187284|187154|186734.4|186604.4|2825
1704682800000|2024-01-08 03:00:00|187275.5|187145.5|187553.1|187423.1|187590.9|187460.9|187275.4|187145.4|3754
1704686400000|2024-01-08 04:00:00|187553.4|187423.4|187533.5|187403.5|187600.9|187470.9|187508.1|187378.1|1986
1704690000000|2024-01-08 05:00:00|187533.4|187403.4|187431.4|187301.4|187736|187606|187418.1|187288.1|3590
1704693600000|2024-01-08 06:00:00|187430.2|187300.2|187297.4|187167.4|187441.6|187311.6|187159.1|187029.1|6645
1704697200000|2024-01-08 07:00:00|187295.6|187165.6|187539.5|187409.5|187698.5|187568.5|187110.6|186980.6|8935
1704700800000|2024-01-08 08:00:00|187536.2|187406.2|187741.9|187611.9|188191.3|188061.3|187487.6|187357.6|9687
1704704400000|2024-01-08 09:00:00|187740|187610|187218.3|187128.3|187955.6|187825.6|187170.8|187080.8|9246
1704708000000|2024-01-08 10:00:00|187219.1|187129.1|187188|187098|187269.4|187169.1|186792.1|186670.8|9288
1704711600000|2024-01-08 11:00:00|187187.2|187097.2|187511.6|187381.6|187544.1|187414.1|186929.1|186827.5|8667
1704715200000|2024-01-08 12:00:00|187511.3|187381.3|187225.3|187135.3|187528.7|187414|187123.4|187033.4|8293
1704718800000|2024-01-08 13:00:00|187219.9|187129.9|187127.6|187037.6|187347.4|187257.4|186847.6|186757.6|9867
1704722400000|2024-01-08 14:00:00|187128.6|187038.6|186204.4|186114.4|187138.1|187048.1|186201.4|186111.4|11079
1704726000000|2024-01-08 15:00:00|186204.8|186114.8|186335.8|186245.8|186577.6|186487.6|186137.4|186047.4|10631
1704729600000|2024-01-08 16:00:00|186334.3|186244.3|185770.5|185680.5|186334.3|186244.3|185735.6|185645.6|10015
1704733200000|2024-01-08 17:00:00|185772.9|185682.9|185781.3|185691.3|185864.2|185774.2|185642.1|185552.1|7216
1704736800000|2024-01-08 18:00:00|185784.1|185694.1|185943.5|185853.5|185982.3|185871.6|185765.3|185675.3|6243
1704740400000|2024-01-08 19:00:00|185935|185845|185866.2|185736.2|185960.7|185870.7|185771.5|185641.5|5398
1704744000000|2024-01-08 20:00:00|185865.7|185735.7|186041.8|185911.8|186103.9|185973.9|185865.7|185735.7|5166
1704747600000|2024-01-08 21:00:00|186042.3|185912.3|186304.7|185962.7|186304.7|185985.9|185805.2|185675.2|2294
1704751200000|2024-01-08 22:00:00|186089.8|185747.8|185963.7|185621.7|186091.4|185749.4|185906.8|185564.8|460
1704754800000|2024-01-08 23:00:00|185961.8|185619.8|186058.7|185716.7|186115.1|185773.1|185941.3|185599.3|2269
1704758400000|2024-01-09 00:00:00|186059.6|185717.6|185925.9|185795.9|186230.4|185973.5|185897.5|185717|3149
1704762000000|2024-01-09 01:00:00|185926.2|185796.2|185849.2|185719.2|186157.9|186027.9|185834.6|185704.6|4762
1704765600000|2024-01-09 02:00:00|185849|185719|185865.9|185735.9|185868.9|185738.9|185774.5|185644.5|2587
1704769200000|2024-01-09 03:00:00|185865.8|185735.8|185937.8|185807.8|185978.9|185848.9|185832.8|185702.8|2288
1704772800000|2024-01-09 04:00:00|185937.9|185807.9|186044.1|185914.1|186138.1|186008.1|185933.6|185803.6|2399
1704776400000|2024-01-09 05:00:00|186044.2|185914.2|186347.7|186217.7|186359.1|186229.1|186044.1|185914.1|2689
1704780000000|2024-01-09 06:00:00|186349.5|186219.5|186332.1|186202.1|186429|186299|186281.7|186151.7|5118
1704783600000|2024-01-09 07:00:00|186329.4|186199.4|186292.8|186202.8|186481.7|186351.7|185972|185842|9190
1704787200000|2024-01-09 08:00:00|186296.2|186206.2|186478.9|186388.9|186986.8|186896.8|186189.7|186099.7|10298
1704790800000|2024-01-09 09:00:00|186479.7|186389.7|186472.9|186382.9|186640.8|186550.8|186226.4|186136.4|9540
1704794400000|2024-01-09 10:00:00|186471.6|186381.6|186673|186583|186745.3|186655.3|186437.5|186347.5|10407
1704798000000|2024-01-09 11:00:00|186673.1|186583.1|187139.4|187049.4|187293.1|187203.1|186594.9|186504.9|9272
1704801600000|2024-01-09 12:00:00|187139.8|187049.8|186546.8|186456.8|187220.6|187130.6|186512.2|186422.2|9402
1704805200000|2024-01-09 13:00:00|186543.6|186453.6|186293.2|186203.2|186957.9|186867.9|186072.5|185982.5|10341
1704808800000|2024-01-09 14:00:00|186289.7|186199.7|185919.5|185829.5|186468.1|186378.1|185706.4|185616.4|10874
1704812400000|2024-01-09 15:00:00|185920.2|185830.2|186903.8|186813.8|186908.5|186818.5|185882.7|185792.7|10847
1704816000000|2024-01-09 16:00:00|186902.9|186812.9|186597.5|186467.5|187015|186925|186564.5|186465.7|10272
1704819600000|2024-01-09 17:00:00|186597.3|186467.3|186724.7|186634.7|186870.5|186740.5|186579.5|186459|10308
1704823200000|2024-01-09 18:00:00|186726|186636|186884.6|186794.6|186943.9|186853.9|186529.1|186439.1|10030
1704826800000|2024-01-09 19:00:00|186885.2|186795.2|186874.2|186784.2|186982.8|186852.8|186828.7|186736|6772
1704830400000|2024-01-09 20:00:00|186874.3|186784.3|186971.1|186841.1|186986.8|186856.8|186799.8|186669.8|5144
1704834000000|2024-01-09 21:00:00|186971.7|186841.7|187132|186793.7|187144.9|186969.8|186929.4|186734.3|1894
1704837600000|2024-01-09 22:00:00|186947.8|186605.8|186947.1|186605.1|186947.9|186605.9|186947.1|186605.1|3
1704841200000|2024-01-09 23:00:00|186611.4|186269.4|186729.4|186387.4|186768.2|186426.2|186561.2|186219.2|1849
1704844800000|2024-01-10 00:00:00|186725.6|186383.6|186865.1|186647|186950.1|186765.3|186704|186380.1|3508
1704848400000|2024-01-10 01:00:00|186862.2|186646.4|186896.3|186766.3|186972.3|186842.3|186791.4|186633.8|5875
1704852000000|2024-01-10 02:00:00|186896.4|186766.4|186828.8|186698.8|186901.9|186771.9|186737.7|186607.7|4679
1704855600000|2024-01-10 03:00:00|186820.3|186690.3|186857.5|186727.5|186918|186788|186805.8|186675.8|2025
1704859200000|2024-01-10 04:00:00|186859.1|186729.1|186817.9|186687.9|186862.3|186732.3|186806.1|186676.1|3148
1704862800000|2024-01-10 05:00:00|186816.9|186686.9|186797.3|186667.3|186819.8|186689.8|186769.8|186639.8|2783
1704866400000|2024-01-10 06:00:00|186798|186668|187446.7|187316.7|187614.4|187484.4|186798|186668|7396
1704870000000|2024-01-10 07:00:00|187445.9|187315.9|186888.8|186798.8|187524.5|187394.5|186685.8|186595.8|9946
1704873600000|2024-01-10 08:00:00|186884.5|186794.5|186554.2|186464.2|187063.4|186973.4|186320.1|186229.4|9770
1704877200000|2024-01-10 09:00:00|186552.3|186462.3|186349.4|186259.4|186626.1|186536.1|185991.3|185901.3|9177
1704880800000|2024-01-10 10:00:00|186347.2|186257.2|186303.7|186213.7|186466.3|186376.3|186182|186092|8267
1704884400000|2024-01-10 11:00:00|186303.5|186213.5|186317.5|186227.5|186581.6|186491.6|186114.3|186024.3|8310
1704888000000|2024-01-10 12:00:00|186319.4|186229.4|186705.5|186615.5|186711.9|186621.9|186260.5|186170.5|8659
1704891600000|2024-01-10 13:00:00|186710.3|186620.3|186449|186359|186784.4|186694.4|186058.4|185968.4|9485
1704895200000|2024-01-10 14:00:00|186447.8|186357.8|186849.8|186759.8|186933.9|186843.9|186249|186159|9837
1704898800000|2024-01-10 15:00:00|186850.7|186760.7|186647.7|186557.7|187198|187108|186567.5|186477.5|9979
1704902400000|2024-01-10 16:00:00|186647.5|186557.5|186798.1|186708.1|186997.1|186907.1|186642.2|186552.2|8609
1704906000000|2024-01-10 17:00:00|186797.6|186707.6|187000.6|186910.6|187035.3|186945.3|186796.5|186667.4|7250
1704909600000|2024-01-10 18:00:00|187000.5|186910.5|187127.2|187037.2|187176.9|187086.9|186968.8|186838.8|6287
1704913200000|2024-01-10 19:00:00|187128.6|187038.6|187205.2|187075.2|187297.6|187193.8|187120|186990|6502
1704916800000|2024-01-10 20:00:00|187209.2|187119.2|187094.8|186964.8|187316.7|187186.7|187043.3|186913.3|8575
1704920400000|2024-01-10 21:00:00|187091.9|186961.9|187132.8|186790.8|187133.8|186997|187018.8|186779.1|2914
1704924000000|2024-01-10 22:00:00|187118.8|186776.8|186879.7|186537.7|187178.4|186836.4|186866.9|186524.9|763
1704927600000|2024-01-10 23:00:00|186881.8|186539.8|186769.8|186427.8|186902.9|186560.9|186683.6|186341.6|2398
1704931200000|2024-01-11 00:00:00|186763.9|186421.9|186981.2|186757.2|187310.8|186968.8|186727.4|186385.4|7088
1704934800000|2024-01-11 01:00:00|186981.3|186774|186854.3|186724.3|186987.4|186807.4|186850.5|186720.5|3059
1704938400000|2024-01-11 02:00:00|186858.8|186728.8|186674.5|186544.5|186910|186780|186496.6|186366.6|3252
1704942000000|2024-01-11 03:00:00|186678.8|186548.8|186552.1|186422.1|186679.2|186549.2|186521.5|186391.5|2271
1704945600000|2024-01-11 04:00:00|186551.9|186421.9|186610.7|186480.7|186624|186494|186499.6|186369.6|1794
1704949200000|2024-01-11 05:00:00|186615.4|186485.4|186499.5|186369.5|186620.9|186490.9|186461.3|186331.3|3870
1704952800000|2024-01-11 06:00:00|186500.9|186370.9|186502.7|186372.7|186649.1|186519.1|186437.8|186307.8|6767
1704956400000|2024-01-11 07:00:00|186501.2|186371.2|186379.3|186289.3|186527.2|186437.2|186185.6|186095.6|8854
1704960000000|2024-01-11 08:00:00|186382.3|186292.3|186198.9|186108.9|186649.8|186559.8|186038.1|185948.1|9903
1704963600000|2024-01-11 09:00:00|186199.6|186109.6|186491.1|186401.1|186529.6|186439.6|186129.9|186039.9|9477
1704967200000|2024-01-11 10:00:00|186491|186401|186417.6|186287.6|186549.9|186459.9|186244.1|186154.1|8469
1704970800000|2024-01-11 11:00:00|186416.7|186286.7|186108.8|186018.8|186489.5|186399.5|186059.4|185969.4|8122
1704974400000|2024-01-11 12:00:00|186109.4|186019.4|186014.3|185924.3|186226.1|186136.1|185839.3|185749.3|9391
1704978000000|2024-01-11 13:00:00|186018|185928|187260.3|187170.3|187413.4|187323.4|185718.9|185628.9|11577
1704981600000|2024-01-11 14:00:00|187229.3|187139.3|186547.4|186457.4|187388.4|187298.4|186263.4|186173.4|12665
1704985200000|2024-01-11 15:00:00|186548.2|186458.2|186752.2|186662.2|187164.1|187074.1|186481.7|186391.7|12462
1704988800000|2024-01-11 16:00:00|186748.9|186658.9|187042|186952|187227.7|187137.7|186469.8|186379.8|11421
1704992400000|2024-01-11 17:00:00|187043.8|186953.8|187160.3|187070.3|187297.7|187207.7|186921.7|186831.7|10378
1704996000000|2024-01-11 18:00:00|187157.7|187067.7|186963.5|186833.5|187200.9|187071.9|186781.1|186691.1|10271
1704999600000|2024-01-11 19:00:00|186961.5|186831.5|186617.8|186527.8|187057.6|186927.6|186522.8|186417.4|9696
1705003200000|2024-01-11 20:00:00|186617.6|186527.6|186449.5|186319.5|186865.5|186735.5|186407.8|186277.8|8249
1705006800000|2024-01-11 21:00:00|186449.8|186319.8|186564.2|186272.1|186761.3|186492.6|186418.8|186260|3292
1705010400000|2024-01-11 22:00:00|186571.7|186237.6|187001.6|186659.6|187065.1|186723.1|186497.2|186155.2|974
1705014000000|2024-01-11 23:00:00|187001.5|186659.5|186686.7|186471.9|187080.8|186738.8|186631.3|186445.5|2995
1705017600000|2024-01-12 00:00:00|186692.3|186470|186560.2|186298.5|186692.3|186490.9|186405.5|186193.7|5330
1705021200000|2024-01-12 01:00:00|186572.8|186283.4|186103.3|185973.3|186572.8|186386|186089.9|185959.9|6542
1705024800000|2024-01-12 02:00:00|186103.4|185973.4|186104.3|185974.3|186133.3|186003.3|186087.7|185957.7|6537
1705028400000|2024-01-12 03:00:00|186104.5|185974.5|186108.9|185978.9|186116|185986|186082.1|185952.1|3855
1705032000000|2024-01-12 04:00:00|186108.8|185978.8|186127.2|185997.2|186235.2|186105.2|186106.6|185976.6|3175
1705035600000|2024-01-12 05:00:00|186127.5|185997.5|186154.8|186024.8|186367.1|186237.1|186107.3|185977.3|4207
1705039200000|2024-01-12 06:00:00|186153.8|186023.8|186087.3|185957.3|186212|186082|185960.6|185830.6|7622
1705042800000|2024-01-12 07:00:00|186088.3|185958.3|186196.8|186106.8|186605|186515|186044.9|185914.9|9414
1705046400000|2024-01-12 08:00:00|186212.5|186122.5|186071.4|185981.4|186276.6|186186.6|185623|185533|8955
1705050000000|2024-01-12 09:00:00|186065.1|185975.1|186307.8|186217.8|186336.6|186246.6|185876.2|185786.2|8165
1705053600000|2024-01-12 10:00:00|186306.9|186216.9|186333.4|186243.4|186454.4|186364.4|186138|186048|8905
1705057200000|2024-01-12 11:00:00|186333.2|186243.2|186614|186524|186810.5|186720.5|186264.1|186174.1|9074
1705060800000|2024-01-12 12:00:00|186614.2|186524.2|186686.4|186596.4|186875.7|186785.7|186461.9|186371.9|10092
1705064400000|2024-01-12 13:00:00|186690.9|186600.9|186207.3|186117.3|186976|186886|186036.4|185946.4|11684
1705068000000|2024-01-12 14:00:00|186209.5|186119.5|185944.5|185854.5|186332.1|186242.1|185428.1|185338.1|11224
1705071600000|2024-01-12 15:00:00|185940.1|185850.1|185779.5|185689.5|186210.1|186120.1|185725.2|185635.2|11416
1705075200000|2024-01-12 16:00:00|185780|185690|186327.4|186237.4|186376.9|186276.2|185687.8|185597.8|10754
1705078800000|2024-01-12 17:00:00|186327.8|186237.8|186668.3|186538.3|186853.5|186723.5|186310|186213|9021
1705082400000|2024-01-12 18:00:00|186668.6|186538.6|186544.6|186414.6|186671.4|186541.4|186503.7|186373.7|7239
1705086000000|2024-01-12 19:00:00|186549.6|186419.6|186713.7|186583.7|186772.2|186682.2|186485.1|186355.1|7233
1705089600000|2024-01-12 20:00:00|186721.2|186591.2|186665.7|186535.7|186757.7|186627.7|186584.1|186454.1|8307
1705093200000|2024-01-12 21:00:00|186664.1|186534.1|186694|186352|187104.6|186762.6|186526.8|186224.9|6919
1705273200000|2024-01-14 23:00:00|186532|186190|186572|186230|186602|186260|186488|186146|118
1705276800000|2024-01-15 00:00:00|186871|186529|186469|186339|187111|186772|186428|186298|6031
1705280400000|2024-01-15 01:00:00|186469|186339|186667.2|186537.2|186811.7|186629|186446|186316|5201
1705284000000|2024-01-15 02:00:00|186667|186537|186314.7|186184.7|186667|186537|186302.7|186172.7|3952
1705287600000|2024-01-15 03:00:00|186314.8|186184.8|186350.4|186220.4|186351|186221|186292.6|186162.6|1640
1705291200000|2024-01-15 04:00:00|186350.2|186220.2|186493.4|186363.4|186526.2|186396.2|186350.2|186220.2|1849
1705294800000|2024-01-15 05:00:00|186493.6|186363.6|186635.4|186505.4|186721.2|186591.2|186465.1|186335.1|3132
1705298400000|2024-01-15 06:00:00|186634.9|186504.9|186424|186294|186638.2|186508.2|186270.3|186140.3|5398
1705302000000|2024-01-15 07:00:00|186424.2|186294.2|187193.1|187063.1|187223.8|187093.8|186353.4|186223.4|10446
1705305600000|2024-01-15 08:00:00|187194.9|187064.9|186539.6|186409.6|187196.3|187066.3|186335.5|186205.5|10325
1705309200000|2024-01-15 09:00:00|186539.4|186409.4|186766|186636|187044.8|186914.8|186437.4|186307.4|10295
1705312800000|2024-01-15 10:00:00|186765.8|186635.8|186965.3|186835.3|187083.5|186953.5|186650.1|186520.1|9442
1705316400000|2024-01-15 11:00:00|186965|186835|186787.6|186657.6|186965.1|186835.1|186629.5|186499.5|8669
1705320000000|2024-01-15 12:00:00|186791|186661|186728.8|186598.8|186858.5|186728.5|186520.3|186390.3|9115
1705323600000|2024-01-15 13:00:00|186734.5|186604.5|186701.6|186571.6|186832.5|186702.5|186526.9|186396.9|9428
1705327200000|2024-01-15 14:00:00|186700.4|186570.4|186954|186824|187029.3|186899.3|186685.9|186555.9|8530
1705330800000|2024-01-15 15:00:00|186953.4|186823.4|187084.5|186954.5|187163.9|187033.9|186793.3|186663.3|8480
1705334400000|2024-01-15 16:00:00|187084.4|186954.4|186973.9|186843.9|187201|187071|186899.8|186769.8|7159
1705338000000|2024-01-15 17:00:00|186974.5|186844.5|186792.2|186662.2|187098.7|186968.7|186774.2|186644.2|4810
1705341600000|2024-01-15 18:00:00|186792.8|186662.8|186777.6|186647.6|186832.5|186702.5|186772.3|186642.3|2093
1705345200000|2024-01-15 19:00:00|186777.2|186647.2|186780.8|186650.8|186809.8|186679.8|186777.2|186647.2|1793
1705348800000|2024-01-15 20:00:00|186780.4|186650.4|186787.4|186657.4|186807.2|186677.2|186777.1|186647.1|1914
1705352400000|2024-01-15 21:00:00|186787.1|186657.1|186922.9|186580.9|187164.6|186822.6|186784.9|186580.9|2605
1705356000000|2024-01-15 22:00:00|187250.2|186908.2|186700|186358|187344.1|187002.1|186656|186314|1264
1705359600000|2024-01-15 23:00:00|186701|186359|186968|186626|187040|186698|186682|186340|2947
1705363200000|2024-01-16 00:00:00|186945.5|186603.5|187468.2|187338.2|187532.7|187341|186925.7|186583.7|8198
1705366800000|2024-01-16 01:00:00|187467.5|187337.5|187425.2|187295.2|187686.2|187556.2|187397.7|187267.7|5348
1705370400000|2024-01-16 02:00:00|187425.3|187295.3|187570.2|187440.2|187600.5|187470.5|187425.3|187295.3|4570
1705374000000|2024-01-16 03:00:00|187570.1|187440.1|187878.8|187748.8|187882.6|187752.6|187500.4|187370.4|5461
1705377600000|2024-01-16 04:00:00|187878.6|187748.6|187871.1|187741.1|187953.5|187823.5|187863.5|187733.5|1944
1705381200000|2024-01-16 05:00:00|187871|187741|187974.2|187844.2|188007.5|187877.5|187857|187727|2822
1705384800000|2024-01-16 06:00:00|187974|187844|187902.4|187772.4|188124.5|187994.5|187765.9|187635.9|8500
1705388400000|2024-01-16 07:00:00|187890.7|187760.7|188380.6|188250.6|188545.6|188415.6|187756|187626|11410
1705392000000|2024-01-16 08:00:00|188386.4|188256.4|188744.8|188614.8|189093.6|188963.6|188262.5|188132.5|12065
1705395600000|2024-01-16 09:00:00|188741.5|188611.5|188888.6|188758.6|188990.3|188860.3|188512.3|188382.3|11455
1705399200000|2024-01-16 10:00:00|188888.7|188758.7|189027.6|188897.6|189196.1|189066.1|188775.6|188645.6|10109
1705402800000|2024-01-16 11:00:00|189026.8|188896.8|189093.2|188963.2|189390.9|189260.9|188996.1|188866.1|10484
1705406400000|2024-01-16 12:00:00|189095.6|188965.6|188846|188716|189329.4|189199.4|188788|188666.3|10714
1705410000000|2024-01-16 13:00:00|188843.7|188713.7|189072|188942|189300.1|189170.1|188640.4|188510.4|11396
1705413600000|2024-01-16 14:00:00|189071.9|188941.9|189217.4|189087.4|189531.8|189401.8|188694.5|188564.5|11800
1705417200000|2024-01-16 15:00:00|189216.2|189086.2|189619.3|189489.3|189619.3|189489.3|188928.2|188798.2|11937
1705420800000|2024-01-16 16:00:00|189616|189486|189417.8|189287.8|190132.7|190002.7|189183.3|189053.3|12377
1705424400000|2024-01-16 17:00:00|189420.3|189290.3|189834|189704|189964.6|189834.6|189413.7|189283.7|9852
1705428000000|2024-01-16 18:00:00|189834.1|189704.1|189805.3|189675.3|189916.7|189786.7|189661.1|189531.1|9049
1705431600000|2024-01-16 19:00:00|189806.5|189676.5|189727.8|189597.8|189895.9|189765.9|189598.6|189468.6|8933
1705435200000|2024-01-16 20:00:00|189728.5|189598.5|189803.8|189673.8|189915.8|189785.8|189599.7|189469.7|8643
1705438800000|2024-01-16 21:00:00|189804.4|189674.4|189899.2|189557.2|189945.3|189734.4|189697.6|189522.9|3259
1705442400000|2024-01-16 22:00:00|189909.1|189567.1|189804.3|189462.3|190023.4|189681.4|189787.3|189445.3|1027
1705446000000|2024-01-16 23:00:00|189807.9|189465.9|189846.7|189504.7|189914.1|189572.1|189739.4|189397.4|3239
1705449600000|2024-01-17 00:00:00|189853.2|189511.2|189699.1|189569.1|189922.9|189636.6|189681.5|189445.2|4552
1705453200000|2024-01-17 01:00:00|189699.5|189569.5|189671.7|189541.7|189759.4|189629.4|189644.7|189514.7|4959
1705456800000|2024-01-17 02:00:00|189672.1|189542.1|189855.3|189725.3|190020.2|189890.2|189657.5|189527.5|5423
1705460400000|2024-01-17 03:00:00|189855.8|189725.8|190250.8|190120.8|190346.9|190216.9|189855.3|189725.3|5643
1705464000000|2024-01-17 04:00:00|190251.5|190121.5|190033.7|189903.7|190254.8|190124.8|189971.6|189841.6|2905
1705467600000|2024-01-17 05:00:00|190032.5|189902.5|190224.1|190094.1|190287.7|190157.7|190017.2|189887.2|6259
1705471200000|2024-01-17 06:00:00|190225.9|190095.9|190406.9|190276.9|190772.2|190642.2|190219.9|190089.9|9226
1705474800000|2024-01-17 07:00:00|190409.1|190279.1|190390.8|190260.8|190646|190516|190194|190064|11988
1705478400000|2024-01-17 08:00:00|190388.7|190258.7|190981.5|190851.5|190999.3|190869.3|189927.8|189797.8|11419
1705482000000|2024-01-17 09:00:00|190988|190858|190687.9|190557.9|191413.5|191283.5|190562.8|190432.8|10993
1705485600000|2024-01-17 10:00:00|190688.3|190558.3|190817.8|190687.8|190900.6|190770.6|190362|190232|10240
1705489200000|2024-01-17 11:00:00|190814.8|190684.8|190391|190261|190886.4|190756.4|190389.6|190259.6|9743
1705492800000|2024-01-17 12:00:00|190389.7|190259.7|190515.8|190385.8|190716.3|190586.3|190294.5|190164.5|11083
1705496400000|2024-01-17 13:00:00|190515.3|190385.3|191086.9|190956.9|191280.7|191108.2|190515.3|190385.3|11567
1705500000000|2024-01-17 14:00:00|191087|190957|191638.1|191508.1|191658.2|191528.2|190984|190854|11699
1705503600000|2024-01-17 15:00:00|191636.1|191506.1|191462.5|191332.5|191938.9|191808.9|191098.9|190968.9|12068
1705507200000|2024-01-17 16:00:00|191465.8|191335.8|191139.7|191009.7|191466.4|191336.4|191139.3|191009.3|11290
1705510800000|2024-01-17 17:00:00|191140.4|191010.4|190727.8|190597.8|191212.6|191082.6|190649.8|190519.8|9701
1705514400000|2024-01-17 18:00:00|190727.1|190597.1|190750.4|190620.4|190966.8|190836.8|190621.4|190491.4|9968
1705518000000|2024-01-17 19:00:00|190750.6|190620.6|190527.7|190397.7|190776.1|190646.1|190428.5|190298.5|9935
1705521600000|2024-01-17 20:00:00|190528|190398|190467|190337|190601.2|190471.2|190455.8|190325.8|5738
1705525200000|2024-01-17 21:00:00|190466.5|190336.5|190708.7|190366.7|190897.3|190555.3|190403.7|190197.6|2411
1705528800000|2024-01-17 22:00:00|190805.5|190463.5|190712.5|190370.5|190869.4|190527.4|190675.7|190333.7|812
1705532400000|2024-01-17 23:00:00|190712.7|190370.7|191085|190743|191132|190790|190712.7|190370.7|979
1705536000000|2024-01-18 00:00:00|190775.1|190433.1|190467.9|190337.9|190950.6|190608.6|190467.9|190267.1|5210
1705539600000|2024-01-18 01:00:00|190548.6|190267.5|190202.8|190072.8|190548.6|190328.5|190083.7|189932.3|6083
1705543200000|2024-01-18 02:00:00|190203.1|190073.1|190360.4|190230.4|190416.3|190286.3|190177.9|190047.9|2573
1705546800000|2024-01-18 03:00:00|190360.6|190230.6|190283.9|190153.9|190567.4|190437.4|190177.5|190047.5|6723
1705550400000|2024-01-18 04:00:00|190283|190153|190338.8|190208.8|190342.4|190212.4|190256.5|190126.5|1417
1705554000000|2024-01-18 05:00:00|190339.3|190209.3|190223.8|190093.8|190471.3|190341.3|190146.5|190016.5|6147
1705557600000|2024-01-18 06:00:00|190228|190098|189950.2|189820.2|190287.8|190157.8|189651.7|189521.7|8847
1705561200000|2024-01-18 07:00:00|189962|189832|189972.3|189842.3|190275.5|190145.5|189419.2|189289.2|10331
1705564800000|2024-01-18 08:00:00|189970.9|189840.9|190155.4|190025.4|190421|190291|189960.6|189830.6|11620
1705568400000|2024-01-18 09:00:00|190155.6|190025.6|189390.9|189260.9|190256.1|190126.1|189240.4|189110.4|11399
1705572000000|2024-01-18 10:00:00|189391|189261|189243|189113|189441.3|189311.3|189086.5|188956.5|10463
1705575600000|2024-01-18 11:00:00|189240.2|189110.2|189154.6|189024.6|189456.5|189326.5|189137.3|189007.3|10190
1705579200000|2024-01-18 12:00:00|189149.7|189019.7|189326.6|189196.6|189381.9|189251.9|188829.3|188699.3|10733
1705582800000|2024-01-18 13:00:00|189328.5|189198.5|190301.3|190171.3|190338.2|190208.2|189328.5|189198.5|11741
1705586400000|2024-01-18 14:00:00|190293.3|190163.3|189728.9|189598.9|190313.1|190183.1|189578.6|189448.6|11969
1705590000000|2024-01-18 15:00:00|189729.3|189599.3|189622.1|189492.1|189830.2|189700.2|189172.5|189042.5|11738
1705593600000|2024-01-18 16:00:00|189620.6|189490.6|189345|189215|189733.5|189603.5|189183.8|189053.8|10169
1705597200000|2024-01-18 17:00:00|189344.9|189214.9|189756.9|189626.9|190030.9|189900.9|189339.4|189209.4|9740
1705600800000|2024-01-18 18:00:00|189754.8|189624.8|189502.8|189372.8|189831.7|189701.7|189401|189271|10086
1705604400000|2024-01-18 19:00:00|189503.1|189373.1|189562.8|189432.8|189592.1|189462.1|189407.1|189277.1|10056
1705608000000|2024-01-18 20:00:00|189560.9|189430.9|189535.7|189405.7|189597.9|189467.9|189440.2|189310.2|8356
1705611600000|2024-01-18 21:00:00|189536.8|189406.8|189542.2|189200.2|189672.1|189420.2|189410.6|189183|2541
1705615200000|2024-01-18 22:00:00|189543.6|189201.6|189565.5|189223.5|189779.2|189437.2|189497.6|189155.6|1478
1705618800000|2024-01-18 23:00:00|189565.9|189223.9|189522|189180|189565.9|189223.9|189511.3|189169.3|2205
1705622400000|2024-01-19 00:00:00|189520.4|189178.4|189205.1|189075.1|189543.3|189201.3|189193|188983.8|4290
1705626000000|2024-01-19 01:00:00|189205.2|189075.2|189208.7|189078.7|189308|189178|189158.9|189028.9|4779
1705629600000|2024-01-19 02:00:00|189208.3|189078.3|189144.4|189014.4|189270.9|189140.9|189112.5|188982.5|5358
1705633200000|2024-01-19 03:00:00|189144.3|189014.3|189228.4|189098.4|189266.4|189136.4|189144|189014|2808
1705636800000|2024-01-19 04:00:00|189228.2|189098.2|189251.5|189121.5|189258.6|189128.6|189208.7|189078.7|1381
1705640400000|2024-01-19 05:00:00|189251.8|189121.8|189574.1|189444.1|189651.2|189521.2|189197.6|189067.6|4886
1705644000000|2024-01-19 06:00:00|189574.2|189444.2|189722.7|189592.7|190049.8|189919.8|189574.2|189444.2|6683
1705647600000|2024-01-19 07:00:00|189724.3|189594.3|189663.9|189533.9|189825.2|189695.2|189272.5|189142.5|11062
1705651200000|2024-01-19 08:00:00|189662.7|189532.7|189961.9|189831.9|190193.7|190063.7|189625.7|189498.8|10210
1705654800000|2024-01-19 09:00:00|189960.9|189830.9|189670.1|189540.1|190015.8|189885.8|189374.5|189244.5|10571
1705658400000|2024-01-19 10:00:00|189670.3|189540.3|189711.9|189581.9|190058.6|189928.6|189555.6|189425.6|9928
1705662000000|2024-01-19 11:00:00|189715.4|189585.4|189990.6|189860.6|190033.8|189903.8|189708.4|189578.4|8832
1705665600000|2024-01-19 12:00:00|189988.9|189858.9|190141.3|190011.3|190179.2|190049.2|189725.1|189595.1|8552
1705669200000|2024-01-19 13:00:00|190151.6|190021.6|190384.1|190254.1|190454|190324|189747.7|189617.7|10445
1705672800000|2024-01-19 14:00:00|190382|190252|190737.3|190395.3|190851.9|190721.9|190293.1|190163.1|10735
1705676400000|2024-01-19 15:00:00|190738.3|190396.3|190356.5|190226.5|190880.5|190750.5|190318.5|190188.5|12041
1705680000000|2024-01-19 16:00:00|190356.7|190226.7|190398.1|190268.1|190672.4|190542.4|190191|190061|10341
1705683600000|2024-01-19 17:00:00|190397.8|190267.8|190210.7|190080.7|190480.6|190350.6|190167.3|190037.3|9559
1705687200000|2024-01-19 18:00:00|190210.2|190080.2|190349.2|190219.2|190455.6|190325.6|190210.2|190080.2|8615
1705690800000|2024-01-19 19:00:00|190349.3|190219.3|190434.1|190304.1|190475.8|190345.8|190317.4|190187.4|7666
1705694400000|2024-01-19 20:00:00|190433.9|190303.9|190415.3|190285.3|190531.6|190401.6|190374.3|190244.3|6178
1705698000000|2024-01-19 21:00:00|190415.5|190285.5|190393.8|190051.8|190565.8|190340.7|190350.9|190008.9|3485
1705870800000|2024-01-21 21:00:00|190436|190039|190392|190000|190533.5|190162.9|190324.8|189927.8|52
1705874400000|2024-01-21 22:00:00|190489.2|190097.2|190617.7|190225.7|190650.2|190258.2|190489.2|190097.2|300
1705878000000|2024-01-21 23:00:00|190614.3|190222.3|190365.1|189973.1|190675.4|190283.4|190349.8|189957.8|1894
1705881600000|2024-01-22 00:00:00|190365.7|189973.7|190366|190186|190503.9|190250.8|190325.6|189969.6|4204
1705885200000|2024-01-22 01:00:00|190365.7|190185.7|190486.5|190356.5|190522.5|190392.5|190187.5|190007.5|5897
1705888800000|2024-01-22 02:00:00|190486.7|190356.7|190311.5|190181.5|190531.4|190401.4|190253.1|190123.1|4490
1705892400000|2024-01-22 03:00:00|190311.4|190181.4|190630.9|190500.9|190669.4|190539.4|190301.3|190171.3|5856
1705896000000|2024-01-22 04:00:00|190630.8|190500.8|190547.6|190417.6|190638.5|190508.5|190418.1|190288.1|4068
1705899600000|2024-01-22 05:00:00|190558|190428|190684.2|190554.2|190865.2|190735.2|190497.3|190367.3|5433
1705903200000|2024-01-22 06:00:00|190682.8|190552.8|190796.6|190666.6|190807.3|190677.3|190525.5|190395.5|8143
1705906800000|2024-01-22 07:00:00|190796|190666|191271.2|191181.2|191352.7|191237.9|190794.4|190664.4|10229
1705910400000|2024-01-22 08:00:00|191271.3|191181.3|191844.4|191754.4|192008.4|191918.4|191242.4|191152.4|10502
1705914000000|2024-01-22 09:00:00|191859.5|191769.5|191706.8|191616.8|192126.9|192036.9|191582.8|191492.8|9684
1705917600000|2024-01-22 10:00:00|191706.1|191616.1|191557.8|191467.8|191751.2|191661.2|191383.8|191293.8|8965
1705921200000|2024-01-22 11:00:00|191557.7|191467.7|191446.1|191356.1|191579|191489|191080.4|190990.4|8890
1705924800000|2024-01-22 12:00:00|191449.5|191359.5|191682.9|191592.9|191853.3|191763.3|191365.7|191275.7|9682
1705928400000|2024-01-22 13:00:00|191680.8|191590.8|191640.9|191550.9|192057.7|191967.7|191544.1|191454.1|9800
1705932000000|2024-01-22 14:00:00|191645.1|191555.1|191592.7|191502.7|191879.1|191789.1|191563.8|191473.8|10105
1705935600000|2024-01-22 15:00:00|191591.2|191501.2|191909.4|191819.4|191964.8|191874.8|191555.3|191465.3|10070
1705939200000|2024-01-22 16:00:00|191908.9|191818.9|191936.5|191846.5|192070.3|191980.3|191839.4|191749.4|8264
1705942800000|2024-01-22 17:00:00|191941.4|191851.4|191855.9|191765.9|191972.1|191882.1|191809.4|191719.4|8252
1705946400000|2024-01-22 18:00:00|191856|191766|192115.3|192025.3|192222.2|192132.2|191854|191764|7948
1705950000000|2024-01-22 19:00:00|192111.4|192021.4|192082.8|191992.8|192217|192127|191987|191897|6987
1705953600000|2024-01-22 20:00:00|192082.6|191992.6|192131.6|192001.6|192224.4|192096.6|192038.8|191908.8|5746
1705957200000|2024-01-22 21:00:00|192134.5|192004.5|192183.7|191856.6|192183.7|192016.2|192027.6|191837.8|1858
1705960800000|2024-01-22 22:00:00|192185.4|191860.1|192239.8|191897.8|192323.1|191981.1|192185.4|191848|770
1705964400000|2024-01-22 23:00:00|192278.9|191936.9|192293.8|191951.8|192320.7|191978.7|192167.9|191825.9|1102
1705968000000|2024-01-23 00:00:00|192293.4|191951.4|192024.1|191894.1|192346.7|192069.2|192009.9|191861.4|4644
1705971600000|2024-01-23 01:00:00|192025.5|191895.5|191812.8|191682.8|192070.8|191940.8|191742.4|191572|3620
1705975200000|2024-01-23 02:00:00|191812.9|191682.9|191666.6|191429.4|191822.9|191692.9|191409.7|191249|8557
1705978800000|2024-01-23 03:00:00|191670|191426.9|191529.7|191399.7|191733|191515.5|191486.9|191320.7|5299
1705982400000|2024-01-23 04:00:00|191529.9|191399.9|191239.4|191109.4|191543.2|191413.2|191218.5|191103.1|3089
1705986000000|2024-01-23 05:00:00|191238.8|191108.8|191050.9|190920.9|191477.7|191347.7|190993.4|190863.4|7022
1705989600000|2024-01-23 06:00:00|191046.5|190916.5|190727.7|190597.7|191374.8|191244.8|190694.9|190564.9|6831
1705993200000|2024-01-23 07:00:00|190731.8|190601.8|190664.9|190574.9|190979.8|190889.8|190551.8|190460.9|10054
1705996800000|2024-01-23 08:00:00|190669|190579|191215.9|191125.9|191439.1|191349.1|190638.8|190548.8|9130
1706000400000|2024-01-23 09:00:00|191222.8|191132.8|191043.4|190953.4|191502.2|191412.2|190963.6|190873.6|9548
1706004000000|2024-01-23 10:00:00|191052.1|190962.1|191480.2|191390.2|191625|191535|190946.1|190856.1|9310
1706007600000|2024-01-23 11:00:00|191480.9|191390.9|191359.2|191269.2|191724.6|191634.6|191307.8|191217.8|8707
1706011200000|2024-01-23 12:00:00|191358.7|191268.7|190364.8|190274.8|191380.8|191290.8|190208.3|190118.3|8862
1706014800000|2024-01-23 13:00:00|190361.1|190271.1|190185.6|190095.6|190561.1|190471.1|189890|189800|9601
1706018400000|2024-01-23 14:00:00|190187.7|190097.7|190565.4|190475.4|190634.2|190544.2|190135.2|190045.2|9736
1706022000000|2024-01-23 15:00:00|190565.6|190475.6|190616.3|190526.3|190918|190828|190116.5|190026.5|9936
1706025600000|2024-01-23 16:00:00|190616|190526|190749.6|190659.6|190762.7|190672.7|190229.8|190139.8|8994
1706029200000|2024-01-23 17:00:00|190740.5|190650.5|190843.2|190753.2|190929|190819.8|190567.5|190449.5|7951
1706032800000|2024-01-23 18:00:00|190843.6|190753.6|190570.9|190440.9|190860|190769|190541.2|190425.9|7842
1706036400000|2024-01-23 19:00:00|190574.6|190444.6|190555.6|190425.6|190590.2|190487.3|190376.4|190268|8245
1706040000000|2024-01-23 20:00:00|190545.7|190415.7|190488.6|190358.6|190583.1|190453.1|190434.4|190304.4|6198
1706043600000|2024-01-23 21:00:00|190485.8|190355.8|190581.3|190239.3|190636.7|190430.2|190456.4|190239.3|2976
1706047200000|2024-01-23 22:00:00|190594.7|190252.7|190516.6|190174.6|190610.9|190268.9|190478.9|190136.9|329
1706050800000|2024-01-23 23:00:00|190559.2|190217.2|190566|190224|190657.9|190315.9|190530.8|190188.8|8069
1706054400000|2024-01-24 00:00:00|190577.3|190235.3|190424.4|190294.4|190754.8|190412.8|190410.1|190157.9|8024
1706058000000|2024-01-24 01:00:00|190430.4|190300.4|190431.7|190301.7|190646.1|190514|190361.6|190203.3|4995
1706061600000|2024-01-24 02:00:00|190431.5|190301.5|190559.8|190429.8|190580.5|190450.5|190429.7|190299.7|1811
1706065200000|2024-01-24 03:00:00|190559.6|190429.6|190538.2|190408.2|190569.5|190439.5|190531.8|190401.8|1272
1706068800000|2024-01-24 04:00:00|190538|190408|190466.8|190336.8|190541|190411|190466.1|190336.1|1078
1706072400000|2024-01-24 05:00:00|190466.1|190336.1|190278.6|190148.6|190697.1|190567.1|190190.1|190060.1|5314
1706076000000|2024-01-24 06:00:00|190278.8|190148.8|189967.2|189837.2|190332.4|190202.4|189951.8|189821.8|6875
1706079600000|2024-01-24 07:00:00|189970.7|189840.7|189368.5|189080.6|189991.7|189861.7|189253|189080.6|9261
1706083200000|2024-01-24 08:00:00|189384.6|189075|188873.9|188783.9|189384.6|189116.4|188635.2|188545.2|9903
1706086800000|2024-01-24 09:00:00|188873.8|188783.8|188482.1|188392.1|188986.3|188896.3|187991.6|187901.6|10042
1706090400000|2024-01-24 10:00:00|188482.4|188392.4|188528.8|188438.8|188972.5|188882.5|188420.8|188330.8|9009
1706094000000|2024-01-24 11:00:00|188528.4|188438.4|188544.9|188454.9|188855.5|188765.5|188443.2|188353.2|8228
1706097600000|2024-01-24 12:00:00|188545.7|188455.7|188525.4|188435.4|188736.5|188646.5|188404.6|188314.6|9198
1706101200000|2024-01-24 13:00:00|188525.8|188435.8|188106.7|188016.7|188533.7|188443.7|188014.5|187924.5|10134
1706104800000|2024-01-24 14:00:00|188106.8|188016.8|188732.8|188642.8|188960.8|188870.8|188040.7|187950.7|10587
1706108400000|2024-01-24 15:00:00|188733.2|188643.2|188752.2|188662.2|188854.5|188764.5|188208.7|188118.7|11849
1706112000000|2024-01-24 16:00:00|188751.3|188661.3|188948.8|188858.8|189190.9|189100.9|188703.8|188613.8|10888
1706115600000|2024-01-24 17:00:00|188950.2|188860.2|188480.1|188390.1|188957.7|188867.7|188419.7|188329.7|7693
1706119200000|2024-01-24 18:00:00|188482|188392|189065.5|188975.5|189115.6|189025.6|188456.9|188366.9|8212
1706122800000|2024-01-24 19:00:00|189060.7|188970.7|189144.6|189014.6|189272.8|189182.8|189058.8|188935.1|7599
1706126400000|2024-01-24 20:00:00|189157|189027|189116.8|188986.8|189191.3|189061.3|189019.3|188889.3|9570
1706130000000|2024-01-24 21:00:00|189117.9|188987.9|189010|188699.3|189206.7|189076.7|188958.6|188648.7|3572
1706133600000|2024-01-24 22:00:00|189024.1|188712.5|189093.2|188751.2|189164|188822|189024.1|188687.8|1293
1706137200000|2024-01-24 23:00:00|189077.5|188735.5|189127.3|188785.3|189168.8|188826.8|188988.3|188646.3|1743
1706140800000|2024-01-25 00:00:00|189117.4|188775.4|189217.2|189087.2|189291.8|189118.3|189012.6|188670.6|6687
1706144400000|2024-01-25 01:00:00|189217|189087|189120.9|188990.9|189256|189126|189107.9|188977.9|4995
1706148000000|2024-01-25 02:00:00|189120.8|188990.8|189188.5|189058.5|189229.2|189099.2|189071.4|188941.4|5943
1706151600000|2024-01-25 03:00:00|189188.7|189058.7|189160.2|189030.2|189252.2|189122.2|189093.7|188963.7|2020
1706155200000|2024-01-25 04:00:00|189158.7|189028.7|189156.4|189026.4|189162.4|189032.4|189085.7|188955.7|2437
1706158800000|2024-01-25 05:00:00|189161.5|189031.5|189149.3|189019.3|189269.5|189139.5|189096.3|188966.3|1552
1706162400000|2024-01-25 06:00:00|189149.9|189019.9|188911.3|188781.3|189167.9|189037.9|188663.9|188533.9|7572
1706166000000|2024-01-25 07:00:00|188908.1|188778.1|188625.9|188535.9|188926.2|188809.2|188573.8|188471.2|10009
1706169600000|2024-01-25 08:00:00|188627.1|188537.1|188933.5|188843.5|189204.4|189114.4|188483.5|188393.5|10776
1706173200000|2024-01-25 09:00:00|188931|188841|188722.8|188632.8|189350.1|189260.1|188690|188600|9301
1706176800000|2024-01-25 10:00:00|188723.1|188633.1|188682|188592|188848.5|188758.5|188615.7|188525.7|9107
1706180400000|2024-01-25 11:00:00|188681.1|188591.1|189023.6|188933.6|189193.2|189103.2|188675.5|188585.5|8329
1706184000000|2024-01-25 12:00:00|189019.6|188929.6|189465|189335|189482.7|189392.7|189008.2|188918.2|8959
1706187600000|2024-01-25 13:00:00|189464.8|189334.8|188406|188316|189474.4|189344.4|188171.7|188081.7|11618
1706191200000|2024-01-25 14:00:00|188400.8|188310.8|188484.4|188354.4|188796.3|188706.3|188151.9|188061.9|12352
1706194800000|2024-01-25 15:00:00|188485.1|188355.1|188894.7|188804.7|188919.6|188829.6|188278.1|188188.1|11537
1706198400000|2024-01-25 16:00:00|188898.8|188808.8|189192.8|189102.8|189218.6|189128.6|188668|188578|10516
1706202000000|2024-01-25 17:00:00|189186.3|189096.3|189238.6|189108.6|189384.4|189255.9|188959|188829|10640
1706205600000|2024-01-25 18:00:00|189237.4|189107.4|189111.8|188981.8|189269.9|189154.1|188897.6|188807.6|10545
1706209200000|2024-01-25 19:00:00|189111.7|188981.7|188977.9|188847.9|189154.5|189024.5|188940|188835.3|9900
1706212800000|2024-01-25 20:00:00|188977.3|188847.3|188796.9|188706.9|188995.6|188865.6|188775.9|188685.9|9591
1706216400000|2024-01-25 21:00:00|188796.3|188706.3|188888.4|188546.4|188904|188712.6|188742.4|188401.4|2002
1706220000000|2024-01-25 22:00:00|188892.4|188550.4|189062.7|188720.7|189120|188778|188866.7|188524.7|1673
1706223600000|2024-01-25 23:00:00|189062.8|188720.8|189038.4|188696.4|189121.9|188779.9|189017.7|188675.7|2080
1706227200000|2024-01-26 00:00:00|189038.3|188696.3|188964.4|188746.7|189095.1|188870|188837.7|188638.3|4377
1706230800000|2024-01-26 01:00:00|188927.7|188746.5|188777|188647|188957.4|188827.4|188758.1|188628.1|4232
1706234400000|2024-01-26 02:00:00|188775.9|188645.9|188684.9|188554.9|188797.9|188667.9|188633.6|188503.6|4840
1706238000000|2024-01-26 03:00:00|188684.8|188554.8|188688.3|188558.3|188723.3|188593.3|188647.6|188517.6|3675
1706241600000|2024-01-26 04:00:00|188688.2|188558.2|188807.7|188677.7|188818.1|188688.1|188669.8|188539.8|1917
1706245200000|2024-01-26 05:00:00|188808.5|188678.5|188679|188549|188815.7|188685.7|188616.8|188502.7|3598
1706248800000|2024-01-26 06:00:00|188679.7|188549.7|189057.3|188927.3|189058.2|188928.2|188668.7|188538.7|7606
1706252400000|2024-01-26 07:00:00|189055.7|188925.7|189319.1|189229.1|189571.3|189481.3|189022.4|188892.4|10746
1706256000000|2024-01-26 08:00:00|189325.8|189235.8|188953.9|188863.9|189352.8|189262.8|188876.8|188786.8|10181
1706259600000|2024-01-26 09:00:00|188953.4|188863.4|188054.2|187964.2|188958.1|188868.1|187882|187792|9601
1706263200000|2024-01-26 10:00:00|188053.3|187963.3|187931.2|187841.2|188393.4|188303.4|187841.7|187751.7|9443
1706266800000|2024-01-26 11:00:00|187930.4|187840.4|187775.6|187685.6|187990.1|187900.1|187769.7|187679.7|8906
1706270400000|2024-01-26 12:00:00|187773.3|187683.3|188226.7|188136.7|188398.6|188308.6|187748.4|187658.4|8409
1706274000000|2024-01-26 13:00:00|188221.4|188131.4|187485.5|187395.5|188309|188219|187314.1|187224.1|10687
1706277600000|2024-01-26 14:00:00|187485.3|187395.3|187824.7|187734.7|187861.1|187771.1|187315.4|187225.4|11173
1706281200000|2024-01-26 15:00:00|187827.3|187737.3|187524.4|187434.4|187951.1|187861.1|187516.6|187426.6|10670
1706284800000|2024-01-26 16:00:00|187527.3|187437.3|187692.6|187602.6|187838.7|187748.7|187523.2|187433.2|8531
1706288400000|2024-01-26 17:00:00|187691.5|187601.5|187795.9|187705.9|187841.3|187751.3|187625.5|187535.5|8417
1706292000000|2024-01-26 18:00:00|187797.9|187707.9|188000.5|187910.5|188016.4|187926.4|187749.1|187659.1|9112
1706295600000|2024-01-26 19:00:00|187999.9|187909.9|187898.7|187808.7|188013.6|187912|187896.4|187806.4|6130
1706299200000|2024-01-26 20:00:00|187897.8|187807.8|187986.2|187856.2|187991.5|187879.9|187755.9|187625.9|7946
1706302800000|2024-01-26 21:00:00|187984.7|187854.7|188047.4|187705.4|188094|187882.9|187888.3|187546.3|3329
1706475600000|2024-01-28 21:00:00|188077.1|187680.1|188014.4|187672.4|188227.8|187852.5|187865|187468|27
1706479200000|2024-01-28 22:00:00|187948.8|187606.8|188076.8|187734.8|188123.5|187781.5|187915|187573|756
1706482800000|2024-01-28 23:00:00|188077.3|187735.3|188145.7|187803.7|188185|187843|188064.8|187722.8|2698
1706486400000|2024-01-29 00:00:00|188145.2|187803.2|188125.6|187995.6|188280.2|188098.8|188106.7|187764.7|5906
1706490000000|2024-01-29 01:00:00|188126.2|187996.2|187853|187723|188138.5|188008.5|187706.3|187576.3|7059
1706493600000|2024-01-29 02:00:00|187853.7|187723.7|187910.4|187780.4|187957.5|187827.5|187844|187714|3887
1706497200000|2024-01-29 03:00:00|187910.3|187780.3|187888.7|187758.7|187953.6|187823.6|187888.5|187758.5|3470
1706500800000|2024-01-29 04:00:00|187888.5|187758.5|187832.9|187702.9|187915.3|187785.3|187787.7|187657.7|3261
1706504400000|2024-01-29 05:00:00|187832.7|187702.7|188210|188080|188361.3|188231.3|187809|187679|8383
1706508000000|2024-01-29 06:00:00|188206.9|188076.9|188075.2|187945.2|188244.1|188114.1|188041.7|187911.7|7151
1706511600000|2024-01-29 07:00:00|188080.5|187950.5|188021.1|187931.1|188480.6|188350.6|187750.9|187620.9|8901
1706515200000|2024-01-29 08:00:00|188021.7|187931.7|187707.7|187617.7|188056.2|187966.2|187498.1|187408.1|9399
1706518800000|2024-01-29 09:00:00|187706.8|187616.8|188008|187918|188047.5|187957.5|187672.1|187582.1|8710
1706522400000|2024-01-29 10:00:00|187991.2|187901.2|187957|187867|188276.7|188186.7|187939.3|187849.3|8140
1706526000000|2024-01-29 11:00:00|187961.6|187871.6|187755.9|187665.9|188042.8|187952.8|187693.9|187603.9|7675
1706529600000|2024-01-29 12:00:00|187755.7|187665.7|187758.7|187668.7|187779.9|187689.9|187501.1|187411.1|7339
1706533200000|2024-01-29 13:00:00|187757|187667|187623.8|187533.8|187874.9|187784.9|187552.9|187462.9|9025
1706536800000|2024-01-29 14:00:00|187629|187539|188048|187958|188219.4|188129.4|187534.9|187444.9|9550
1706540400000|2024-01-29 15:00:00|188047.8|187957.8|188307.5|188217.5|188309.6|188219.6|187989.2|187899.2|9660
1706544000000|2024-01-29 16:00:00|188307.2|188217.2|188041|187951|188370.1|188280.1|187925.1|187835.1|9052
1706547600000|2024-01-29 17:00:00|188038.8|187948.8|188393.7|188303.7|188440.5|188350.5|188028.1|187938.1|8896
1706551200000|2024-01-29 18:00:00|188400.8|188310.8|188418.8|188328.8|188613.3|188523.3|188389.9|188299.9|8407
1706554800000|2024-01-29 19:00:00|188418.9|188328.9|188257.4|188167.4|188445.9|188346.4|188234.8|188144.8|7888
1706558400000|2024-01-29 20:00:00|188257.5|188167.5|188106.7|187976.7|188261.4|188171.4|187947.3|187817.3|9065
1706562000000|2024-01-29 21:00:00|188106.9|187976.9|188285.3|187943.3|188305.1|188154.4|188106.4|187879.7|3846
1706565600000|2024-01-29 22:00:00|188283.8|187941.8|188106|187764|188286.7|187944.7|188042|187700|870
1706569200000|2024-01-29 23:00:00|188106.1|187764.1|188257.6|187915.6|188324.3|187982.3|188083.1|187741.1|1988
1706572800000|2024-01-30 00:00:00|188257|187915|188187.2|187960.2|188284.8|188043.9|188070.1|187820.8|2302
1706576400000|2024-01-30 01:00:00|188173.6|187960.3|188205.2|188075.2|188236.6|188106.6|188136.3|187960.3|3241
1706580000000|2024-01-30 02:00:00|188205.3|188075.3|188292.2|188162.2|188319.6|188189.6|188192.5|188062.5|3556
1706583600000|2024-01-30 03:00:00|188292|188162|188235.2|188105.2|188312.9|188182.9|188229.1|188099.1|1522
1706587200000|2024-01-30 04:00:00|188235.4|188105.4|188314.4|188184.4|188318.5|188188.5|188222.3|188092.3|1288
1706590800000|2024-01-30 05:00:00|188314.7|188184.7|188318.1|188188.1|188321.8|188191.8|188200.7|188070.7|2392
1706594400000|2024-01-30 06:00:00|188318|188188|188323.5|188193.5|188335|188205|187997|187867|6728
1706598000000|2024-01-30 07:00:00|188323.7|188193.7|188339.7|188249.7|188429.4|188329.2|188154.1|188064.1|8422
1706601600000|2024-01-30 08:00:00|188336.8|188246.8|188587.8|188497.8|188787.7|188697.7|188171.1|188081.1|9442
1706605200000|2024-01-30 09:00:00|188591.7|188501.7|188795.8|188705.8|188996|188906|188428.1|188338.1|8464
1706608800000|2024-01-30 10:00:00|188794.4|188704.4|188737.7|188647.7|188863.7|188773.7|188613.9|188523.9|8287
1706612400000|2024-01-30 11:00:00|188728.6|188638.6|188799.2|188709.2|189029.8|188939.8|188592.9|188502.9|9084
1706616000000|2024-01-30 12:00:00|188798.9|188708.9|188869.9|188779.9|189017.8|188927.8|188605.8|188515.8|8691
1706619600000|2024-01-30 13:00:00|188886.9|188796.9|188916.2|188826.2|189195.3|189105.3|188825.6|188735.6|8027
1706623200000|2024-01-30 14:00:00|188916.3|188826.3|188294.5|188013.1|188956.9|188866.9|188067.4|187977.4|9700
1706626800000|2024-01-30 15:00:00|188294.4|188014.4|188595.1|188505.1|188817.6|188727.6|188291.3|188011.4|11028
1706630400000|2024-01-30 16:00:00|188594.6|188504.6|188218|188128|188612.9|188522.9|188127.2|188037.2|8429
1706634000000|2024-01-30 17:00:00|188220.1|188130.1|188211.6|188121.6|188328.8|188238.8|187967|187877|7484
1706637600000|2024-01-30 18:00:00|188211|188121|188143.3|188053.3|188226.2|188136.2|188008.8|187918.8|7596
1706641200000|2024-01-30 19:00:00|188143.4|188053.4|187875.3|187785.3|188192.2|188102.2|187871.2|187781.2|6291
1706644800000|2024-01-30 20:00:00|187874.9|187784.9|187866.6|187776.6|187920.3|187830.3|187762.8|187672.8|5245
1706648400000|2024-01-30 21:00:00|187864.8|187774.8|188155|187813|188185.2|187854.3|187828.6|187687.1|3131
1706652000000|2024-01-30 22:00:00|188162.9|187820.9|188080.7|187738.7|188162.9|187820.9|188053.2|187711.2|1307
1706655600000|2024-01-30 23:00:00|188080.8|187738.8|188109.5|187767.5|188112.8|187777.6|187869.3|187654.8|1849
1706659200000|2024-01-31 00:00:00|188102.7|187760.7|187939.8|187809.8|188113.6|187876.5|187859.5|187697.7|3811
1706662800000|2024-01-31 01:00:00|187938.4|187808.4|187957.8|187827.8|188018.1|187888.1|187915.8|187785.8|4149
1706666400000|2024-01-31 02:00:00|187956|187826|188270.9|188140.9|188279.8|188149.8|187955.4|187825.4|5061
1706670000000|2024-01-31 03:00:00|188262.7|188132.7|188313.1|188183.1|188432.4|188302.4|188249.1|188119.1|2594
1706673600000|2024-01-31 04:00:00|188313.4|188183.4|188273.3|188143.3|188317.1|188187.1|188181.4|188051.4|536
1706677200000|2024-01-31 05:00:00|188273.2|188143.2|188300.9|188170.9|188426.6|188296.6|188188.6|188058.6|5284
1706680800000|2024-01-31 06:00:00|188304.6|188174.6|188520.6|188390.6|188540.3|188410.3|188208.8|188078.8|7818
1706684400000|2024-01-31 07:00:00|188517.7|188387.7|187685.3|187595.3|188542.4|188437|187599|187509|9745
1706688000000|2024-01-31 08:00:00|187687.1|187597.1|187088|186998|187690.6|187600.6|186866|186776|9308
1706691600000|2024-01-31 09:00:00|187090.6|187000.6|187248.8|187158.8|187267.7|187177.7|186834.9|186744.9|10044
1706695200000|2024-01-31 10:00:00|187251|187161|187318.1|187228.1|187469.2|187379.2|186968.4|186878.4|8805
1706698800000|2024-01-31 11:00:00|187319|187229|187487.7|187397.7|187506.6|187416.6|187086.8|186996.8|8491
1706702400000|2024-01-31 12:00:00|187485.2|187395.2|187663|187533|187763.4|187673.4|187406.9|187316.9|7948
1706706000000|2024-01-31 13:00:00|187664.5|187534.5|186616.3|186526.3|187697.8|187589.7|186417.3|186327.3|10998
1706709600000|2024-01-31 14:00:00|186620.5|186530.5|186525.9|186435.9|186758.8|186668.8|186165.2|186069.6|11339
1706713200000|2024-01-31 15:00:00|186525.6|186435.6|186071|185981|186525.9|186435.9|185933.2|185843.2|11709
1706716800000|2024-01-31 16:00:00|186071.6|185981.6|186622.3|186532.3|186631.5|186541.5|186037.4|185947.4|10706
1706720400000|2024-01-31 17:00:00|186623|186533|186671.5|186581.5|186742.6|186652.6|186373.8|186283.8|9412
1706724000000|2024-01-31 18:00:00|186671|186581|186656.3|186314.3|186765.6|186675.6|186497|186264.2|10961
1706727600000|2024-01-31 19:00:00|186665|186323|186499.1|186369.1|187403.3|187135.1|185787.1|185646.6|13665
1706731200000|2024-01-31 20:00:00|186494.7|186364.7|187272.3|187142.3|187726.6|187523|186425.1|186285.9|13274
1706734800000|2024-01-31 21:00:00|187274.1|187144.1|186985.3|186712.2|187311.3|187181.3|186888.3|186647|6969
1706738400000|2024-01-31 22:00:00|186988.6|186707.2|186868.6|186526.6|186995.2|186707.2|186711.2|186369.2|303
1706742000000|2024-01-31 23:00:00|187036|186694|187037|186695|187037|186695|187036|186694|2
1706745600000|2024-02-01 00:00:00|186870.8|186528.8|186713.6|186510.2|186988.9|186717.5|186568.9|186389.3|5778
1706749200000|2024-02-01 01:00:00|186676.2|186510.3|186956.3|186826.3|186977.7|186847.7|186654.1|186510.3|5445
1706752800000|2024-02-01 02:00:00|186949.7|186819.7|186504.2|186374.2|186958.3|186828.3|186487.7|186357.7|3849
1706756400000|2024-02-01 03:00:00|186504.1|186374.1|186650.6|186520.6|186686.9|186556.9|186503.5|186373.5|2670
1706760000000|2024-02-01 04:00:00|186650.1|186520.1|186739.7|186609.7|186776.4|186646.4|186623.8|186493.8|3126
1706763600000|2024-02-01 05:00:00|186741.7|186611.7|187030.2|186900.2|187044|186914|186740.7|186610.7|4726
1706767200000|2024-02-01 06:00:00|187028.5|186898.5|187455.1|187325.1|187507|187377|187026.9|186896.9|8399
1706770800000|2024-02-01 07:00:00|187438.2|187308.2|187404.1|187314.1|187804|187714|187366.2|187268.5|10129
1706774400000|2024-02-01 08:00:00|187409.2|187319.2|187047|186957|187674.5|187584.5|187045.6|186955.6|10490
1706778000000|2024-02-01 09:00:00|187047.3|186957.3|187051.3|186961.3|187318.9|187228.9|187007.3|186917.3|9618
1706781600000|2024-02-01 10:00:00|187053.4|186963.4|187369.4|187279.4|187379|187289|186845.9|186755.9|9289
1706785200000|2024-02-01 11:00:00|187372.6|187282.6|187463.5|187333.5|187768.6|187678.6|187365.2|187275.2|8537
1706788800000|2024-02-01 12:00:00|187465.1|187335.1|186972.2|186882.2|187717.5|187627.5|186915.6|186825.6|9814
1706792400000|2024-02-01 13:00:00|186972.1|186882.1|186770.6|186680.6|187409.9|187144.8|186540.6|186450.6|10173
1706796000000|2024-02-01 14:00:00|186770.5|186680.5|186511.7|186227.2|186875.1|186785.1|186272.5|186182.5|11005
1706799600000|2024-02-01 15:00:00|186544.2|186229.8|186083.8|185993.8|186851.9|186710.5|185996.8|185906.8|12000
1706803200000|2024-02-01 16:00:00|186084.3|185994.3|185914.1|185824.1|186155.8|186065.8|185686.2|185596.2|10542
1706806800000|2024-02-01 17:00:00|185911.8|185821.8|186051.5|185961.5|186090.9|186000.9|185660.5|185570.5|10091
1706810400000|2024-02-01 18:00:00|186052.4|185962.4|185962.8|185872.8|186079.5|185989.5|185839.6|185749.6|8983
1706814000000|2024-02-01 19:00:00|185961.6|185871.6|186071.9|185941.9|186225.7|186135.7|185880.8|185790.8|10375
1706817600000|2024-02-01 20:00:00|186083|185953|186169|186079|186237.1|186133.7|186052.4|185922.4|8555
1706821200000|2024-02-01 21:00:00|186168.7|186078.7|186127.6|185841.5|186232.3|186114.9|186061.1|185841.5|2681
1706824800000|2024-02-01 22:00:00|186139.8|185797.8|186121|185779|186294.1|185952.1|185921.2|185579.2|736
1706828400000|2024-02-01 23:00:00|186080.3|185738.3|185929.8|185713.2|186117.1|185775.1|185915.3|185632.9|1365
1706832000000|2024-02-02 00:00:00|185929.6|185712.3|185997.1|185867.1|185997.5|185867.5|185724.8|185484.6|3636
1706835600000|2024-02-02 01:00:00|185999|185869|185824.9|185694.9|185999|185869|185754.7|185628.3|3088
1706839200000|2024-02-02 02:00:00|185823.8|185693.8|185698.6|185568.6|185954.2|185824.2|185634.2|185504.2|4000
1706842800000|2024-02-02 03:00:00|185698.8|185568.8|185767.7|185637.7|185862.2|185732.2|185689.7|185559.7|1732
1706846400000|2024-02-02 04:00:00|185773.6|185643.6|185780.4|185650.4|185817.8|185687.8|185691.7|185561.7|1817
1706850000000|2024-02-02 05:00:00|185780|185650|185798.5|185668.5|185900.6|185770.6|185776.8|185646.8|2062
1706853600000|2024-02-02 06:00:00|185800.9|185670.9|186226.2|186096.2|186242.1|186112.1|185792.7|185662.7|5312
1706857200000|2024-02-02 07:00:00|186230|186100|186454.8|186364.8|186508.8|186418.8|186019|185929|9538
1706860800000|2024-02-02 08:00:00|186454.4|186364.4|186372.2|186282.2|186588.4|186498.4|186061.4|185971.4|9612
1706864400000|2024-02-02 09:00:00|186371.9|186281.9|186486.7|186396.7|186599.1|186509.1|186304.2|186214.2|9186
1706868000000|2024-02-02 10:00:00|186468.6|186378.6|186449.8|186359.8|186599.8|186509.8|186202.8|186112.8|8722
1706871600000|2024-02-02 11:00:00|186448.9|186358.9|186521.5|186431.5|186588|186498|186350.4|186260.4|8505
1706875200000|2024-02-02 12:00:00|186522.4|186432.4|186508.7|186418.7|186625.5|186535.5|186397.5|186307.5|8457
1706878800000|2024-02-02 13:00:00|186506.6|186416.6|188209.7|188119.7|188426.7|188336.7|186387|186045|11411
1706882400000|2024-02-02 14:00:00|188210|188120|188490.2|188148.2|188706.3|188616.3|188116.4|188026.4|12197
1706886000000|2024-02-02 15:00:00|188515.9|188173.9|189058.2|188968.2|189368.5|189278.5|188443.3|188147.6|12274
1706889600000|2024-02-02 16:00:00|189056.8|188966.8|189239.7|189149.7|189359.2|189269.2|188907.8|188817.8|10819
1706893200000|2024-02-02 17:00:00|189236.8|189146.8|189237.9|189147.9|189342|189252|188897.4|188783.1|10516
1706896800000|2024-02-02 18:00:00|189238|189148|189163.7|189073.7|189325.1|189235.1|189026.4|188936.4|10704
1706900400000|2024-02-02 19:00:00|189163.8|189073.8|189130.5|189040.5|189299.4|189176|189071.8|188981.8|9746
1706904000000|2024-02-02 20:00:00|189132.3|189042.3|189116.9|188986.9|189191.5|189068.3|189051|188921|5646
1706907600000|2024-02-02 21:00:00|189117.3|188987.3|189186.9|188844.9|189211.5|189036.9|189101.4|188830.3|1336
1707080400000|2024-02-04 21:00:00|189317.9|188920.9|188997.1|188655.1|189317.9|188945.9|188997.1|188655.1|12
1707084000000|2024-02-04 22:00:00|189157.8|188815.8|189078.1|188736.1|189254.8|188912.8|188899|188557|973
1707087600000|2024-02-04 23:00:00|189060.7|188718.7|189295.4|188953.4|189327.7|188985.7|189051.6|188709.6|2373
1707091200000|2024-02-05 00:00:00|189285.6|188943.6|189523.9|189393.9|189557.5|189427.5|189072|188730|7556
1707094800000|2024-02-05 01:00:00|189532.6|189402.6|189172.3|189042.3|189532.6|189402.6|189166|189036|3950
1707098400000|2024-02-05 02:00:00|189173.4|189043.4|189549.5|189419.5|189620.6|189490.6|189060|188930|4317
1707102000000|2024-02-05 03:00:00|189549.1|189419.1|189456.9|189326.9|189595.1|189465.1|189404.8|189274.8|3819
1707105600000|2024-02-05 04:00:00|189455.8|189325.8|189480.5|189350.5|189486.8|189356.8|189370|189240|1582
1707109200000|2024-02-05 05:00:00|189480.2|189350.2|189311.9|189181.9|189547.1|189417.1|189169.8|189039.8|4109
1707112800000|2024-02-05 06:00:00|189307.6|189177.6|189108.4|188978.4|189351.5|189221.5|189042.2|188928.2|8703
1707116400000|2024-02-05 07:00:00|189105|188975|189267.5|189177.5|189393.9|189303.9|188983.2|188893.2|9202
1707120000000|2024-02-05 08:00:00|189267.6|189177.6|189766.8|189676.8|189920.2|189830.2|189261.8|189171.8|9724
1707123600000|2024-02-05 09:00:00|189769.2|189679.2|189912.3|189822.3|190027.1|189937.1|189463.1|189373.1|8641
1707127200000|2024-02-05 10:00:00|189910.7|189820.7|189653.8|189563.8|189930.5|189840.5|189519.2|189429.2|7691
1707130800000|2024-02-05 11:00:00|189652.6|189562.6|189472.6|189382.6|189677.3|189587.3|189155.6|189065.6|7663
1707134400000|2024-02-05 12:00:00|189469.7|189379.7|189884.3|189794.3|189884.3|189794.3|189374.5|189284.5|8257
1707138000000|2024-02-05 13:00:00|189884.5|189794.5|190321.4|190231.4|190407.4|190317.4|189884.5|189794.5|8890
1707141600000|2024-02-05 14:00:00|190320|190230|190526.3|190206.5|190696.8|190595.6|190182|190092|9408
1707145200000|2024-02-05 15:00:00|190534.6|190207.6|190809.1|190719.1|191114.6|191024.6|190534.6|190207.6|11516
1707148800000|2024-02-05 16:00:00|190809|190719|190615|190525|190929.4|190839.4|190588.1|190498.1|9342
1707152400000|2024-02-05 17:00:00|190603.4|190513.4|190452.3|190362.3|190713.7|190623.7|190289.2|190199.2|10252
1707156000000|2024-02-05 18:00:00|190453|190363|190566.1|190476.1|190592.6|190502.6|190409.2|190319.2|10551
1707159600000|2024-02-05 19:00:00|190557.8|190467.8|190720.6|190630.6|190722.5|190632.5|190484.9|190394.9|9397
1707163200000|2024-02-05 20:00:00|190720.4|190630.4|190696.5|190566.5|190823.2|190693.2|190612.5|190482.5|8986
1707166800000|2024-02-05 21:00:00|190696.7|190566.7|190828.4|190545.7|190928.4|190719.4|190693.1|190526.6|2631
1707170400000|2024-02-05 22:00:00|190888|190546|190996.4|190654.4|191020.8|190678.8|190848.4|190506.4|935
1707174000000|2024-02-05 23:00:00|191002.9|190660.9|190834.7|190492.7|191068.8|190726.8|190834.7|190492.7|5317
1707177600000|2024-02-06 00:00:00|190872.1|190530.1|190774.2|190644.2|190987.6|190736.6|190613.2|190447.1|5974
1707181200000|2024-02-06 01:00:00|190774.1|190644.1|190589|190459|190879.3|190749.3|190581|190451|4552
1707184800000|2024-02-06 02:00:00|190588.9|190458.9|190543.8|190413.8|190605.7|190475.7|190449.9|190319.9|2039
1707188400000|2024-02-06 03:00:00|190543.4|190413.4|190602.8|190472.8|190665.9|190535.9|190352.6|190222.6|3782
1707192000000|2024-02-06 04:00:00|190603|190473|190336.2|190206.2|190603.1|190473.1|190263.8|190133.8|2832
1707195600000|2024-02-06 05:00:00|190336.3|190206.3|190060.3|189930.3|190336.3|190206.3|190026.8|189896.8|7846
1707199200000|2024-02-06 06:00:00|190060.4|189930.4|189941.2|189811.2|190367.7|190237.7|189691.1|189561.1|8639
1707202800000|2024-02-06 07:00:00|189938.4|189808.4|189786.6|189696.6|189950.1|189828.9|189377.4|189287.4|9182
1707206400000|2024-02-06 08:00:00|189787|189697|189812.4|189722.4|189936.8|189846.8|189481.5|189391.5|9380
1707210000000|2024-02-06 09:00:00|189811.7|189721.7|189672.8|189582.8|189849.5|189759.5|189375.7|189285.7|7443
1707213600000|2024-02-06 10:00:00|189674.3|189584.3|190039.8|189949.8|190050|189960|189518.2|189428.2|7536
1707217200000|2024-02-06 11:00:00|190043.5|189953.5|189570|189480|190139.5|190049.5|189504.3|189414.3|8121
1707220800000|2024-02-06 12:00:00|189569.6|189479.6|189577.9|189487.9|189946.8|189856.8|189515.6|189425.6|7078
1707224400000|2024-02-06 13:00:00|189580.1|189490.1|189642.6|189552.6|189737.8|189647.8|189205.6|189115.6|9672
1707228000000|2024-02-06 14:00:00|189643.3|189553.3|189231.6|189141.6|189861|189771|189114.7|189024.7|10569
1707231600000|2024-02-06 15:00:00|189246.4|189156.4|188825.9|188735.9|189390.7|189300.7|188631.7|188541.7|11898
1707235200000|2024-02-06 16:00:00|188825.6|188735.6|188719.8|188629.8|189009.9|188919.9|188687.9|188597.9|10183
1707238800000|2024-02-06 17:00:00|188723.6|188633.6|188371.9|188281.9|188775.6|188685.6|188338.3|188248.3|11386
1707242400000|2024-02-06 18:00:00|188371.1|188281.1|188702.7|188612.7|188841.2|188751.2|188247.8|188157.8|11269
1707246000000|2024-02-06 19:00:00|188699.5|188609.5|188517.1|188427.1|188736.4|188633.7|188467.7|188377.7|10002
1707249600000|2024-02-06 20:00:00|188517|188427|188492.7|188402.7|188558.9|188468.9|188423|188333|8831
1707253200000|2024-02-06 21:00:00|188492.5|188402.5|188477.8|188175.3|188531.9|188403|188403.7|188109.6|4810
1707256800000|2024-02-06 22:00:00|188470.7|188128.7|188417.1|188075.1|188482.7|188140.7|188417|188075|678
1707260400000|2024-02-06 23:00:00|188418.5|188076.5|188463.9|188121.9|188556.5|188214.5|188346.4|188051.1|1161
1707264000000|2024-02-07 00:00:00|188449.5|188107.5|188465|188258.3|188483.1|188334.7|188329.6|188057|5676
1707267600000|2024-02-07 01:00:00|188465.2|188258.4|188178.9|188048.9|188465.2|188306.3|188174.9|188044.9|7820
1707271200000|2024-02-07 02:00:00|188183.7|188053.7|188373.5|188243.5|188387.5|188257.5|188138|188008|5985
1707274800000|2024-02-07 03:00:00|188372|188242|188477.9|188347.9|188487.8|188357.8|188306.8|188176.8|3414
1707278400000|2024-02-07 04:00:00|188477.8|188347.8|188432.6|188302.6|188508|188378|188399.2|188269.2|2140
1707282000000|2024-02-07 05:00:00|188431.5|188301.5|188411|188281|188473.3|188343.3|188398.6|188268.6|4664
1707285600000|2024-02-07 06:00:00|188408.5|188278.5|188822|188692|188840.6|188710.6|188408.5|188278.5|9442
1707289200000|2024-02-07 07:00:00|188825.1|188695.1|188277.6|188187.6|188825.1|188695.1|188251.1|188161.1|8709
1707292800000|2024-02-07 08:00:00|188278.2|188188.2|188596.1|188506.1|188741.6|188651.6|188210.4|188120.4|8778
1707296400000|2024-02-07 09:00:00|188595.6|188505.6|188537|188447|188830.8|188740.8|188519.7|188429.7|6743
1707300000000|2024-02-07 10:00:00|188536.2|188446.2|189133.6|189043.6|189231.1|189141.1|188535.9|188445.9|6807
1707303600000|2024-02-07 11:00:00|189133.8|189043.8|189066.4|188976.4|189214.1|189124.1|188817.3|188727.3|7306
1707307200000|2024-02-07 12:00:00|189066.5|188976.5|189125.6|189035.6|189457.7|189367.7|189064.1|188974.1|7762
1707310800000|2024-02-07 13:00:00|189122|189032|188971.3|188881.3|189224.6|189134.6|188829.3|188739.3|8939
1707314400000|2024-02-07 14:00:00|188971.4|188881.4|189124.5|189034.5|189361.1|189271.1|188765.1|188675.1|10091
1707318000000|2024-02-07 15:00:00|189123.1|189033.1|189214.7|189124.7|189319.8|189229.8|188932.3|188842.3|10515
1707321600000|2024-02-07 16:00:00|189204.8|189114.8|189066.1|188976.1|189311.1|189221.1|188996.1|188906.1|9483
1707325200000|2024-02-07 17:00:00|189059.4|188969.4|189074.1|188984.1|189102.7|189012.7|189024.4|188934.4|9929
1707328800000|2024-02-07 18:00:00|189075|188985|188946.3|188856.3|189075|188985|188787.8|188697.8|9174
1707332400000|2024-02-07 19:00:00|188944.9|188854.9|188874.3|188784.3|188978.3|188888.3|188874.3|188784.3|8458
1707336000000|2024-02-07 20:00:00|188876.2|188786.2|188889.9|188759.9|188971.2|188881.2|188865.1|188749.2|8867
1707339600000|2024-02-07 21:00:00|188889.7|188759.7|189111.3|188769.3|189189.3|188847.3|188826.1|188673|2982
1707343200000|2024-02-07 22:00:00|189074.9|188732.9|189210.1|188868.1|189283.3|188941.3|189074.9|188732.9|136
1707346800000|2024-02-07 23:00:00|189210.2|188868.2|189252.7|188910.7|189295.2|188953.2|189193.7|188851.7|126
1707350400000|2024-02-08 00:00:00|189249.6|188907.6|188936|188715.7|189305.9|188963.9|188871.1|188624.3|4275
1707354000000|2024-02-08 01:00:00|188936.1|188731.4|188936.1|188806.1|188964.2|188834.2|188847.9|188717.9|5982
1707357600000|2024-02-08 02:00:00|188935.2|188805.2|188904.7|188774.7|188952.6|188822.6|188770.2|188640.2|3741
1707361200000|2024-02-08 03:00:00|188904.9|188774.9|188957.6|188827.6|188964.4|188834.4|188855.9|188725.9|1716
1707364800000|2024-02-08 04:00:00|188957.9|188827.9|189026.1|188896.1|189031.2|188901.2|188930.5|188800.5|2245
1707368400000|2024-02-08 05:00:00|189027.5|188897.5|189063.8|188933.8|189199.1|189069.1|188975.5|188845.5|8319
1707372000000|2024-02-08 06:00:00|189064.2|188934.2|188971|188841|189149.4|189019.4|188878.2|188748.2|10189
1707375600000|2024-02-08 07:00:00|188968.2|188838.2|189376.2|189286.2|189432.8|189342.8|188715.7|188625.7|7771
1707379200000|2024-02-08 08:00:00|189377.2|189287.2|189563.1|189473.1|189801.4|189711.4|189204.1|189114.1|8907
1707382800000|2024-02-08 09:00:00|189563.2|189473.2|189305.2|189215.2|189716|189626|189305.2|189215.2|7801
1707386400000|2024-02-08 10:00:00|189308|189218|189651.3|189521.3|189653.7|189563.5|189176.6|189086.6|8119
1707390000000|2024-02-08 11:00:00|189651.9|189521.9|189766.9|189676.9|189872.9|189782.9|189620|189521.2|6750
1707393600000|2024-02-08 12:00:00|189767.6|189677.6|189594.5|189504.5|189860.1|189770.1|189550.9|189460.9|7956
1707397200000|2024-02-08 13:00:00|189593.5|189503.5|189877.6|189787.6|190070.1|189980.1|189471|189381|8999
1707400800000|2024-02-08 14:00:00|189875.3|189785.3|189406.4|189316.4|189875.3|189785.3|189393.6|189303.6|9202
1707404400000|2024-02-08 15:00:00|189399.9|189309.9|189871.7|189781.7|190009.4|189919.4|189292.5|189202.5|8878
1707408000000|2024-02-08 16:00:00|189871.3|189781.3|189692|189602|189932.6|189842.6|189678.2|189588.2|8702
1707411600000|2024-02-08 17:00:00|189691.2|189601.2|189773.5|189683.5|189789.9|189699.9|189636.1|189546.1|9362
1707415200000|2024-02-08 18:00:00|189776|189686|189683.6|189593.6|189793|189703|189517.6|189387.6|9969
1707418800000|2024-02-08 19:00:00|189684.8|189594.8|189781.8|189691.8|189809.7|189719.7|189566.5|189476.5|8498
1707422400000|2024-02-08 20:00:00|189762.7|189672.7|189698.8|189568.8|189822.1|189732.1|189596.1|189506.1|9221
1707426000000|2024-02-08 21:00:00|189699.3|189569.3|189864.1|189522.1|189865.3|189617.1|189628.3|189460.3|4202
1707429600000|2024-02-08 22:00:00|189856.7|189514.7|189873.2|189531.2|189905|189563|189831.1|189489.1|524
1707433200000|2024-02-08 23:00:00|189850|189508|189905.4|189563.4|189934.9|189592.9|189807.4|189465.4|1248
1707436800000|2024-02-09 00:00:00|189903|189561|189793.5|189553.1|189925.1|189669.4|189684.2|189460.6|4818
1707440400000|2024-02-09 01:00:00|189782.3|189553.4|189655.7|189525.7|189782.3|189606.4|189553|189423|4281
1707444000000|2024-02-09 02:00:00|189655.5|189525.5|189632.3|189502.3|189791|189661|189615.7|189485.7|2666
1707447600000|2024-02-09 03:00:00|189632.2|189502.2|189675.6|189545.6|189710.1|189580.1|189611.6|189481.6|1582
1707451200000|2024-02-09 04:00:00|189675.3|189545.3|189707.9|189577.9|189760|189630|189665.7|189535.7|2681
1707454800000|2024-02-09 05:00:00|189706.1|189576.1|189766|189636|189772|189642|189677.5|189547.5|1889
1707458400000|2024-02-09 06:00:00|189755.2|189625.2|189531.5|189401.5|189784|189654|189482.9|189352.9|6356
1707462000000|2024-02-09 07:00:00|189529.3|189399.3|189751.4|189661.4|189782.2|189692.2|189218.9|189128.9|8129
1707465600000|2024-02-09 08:00:00|189751.6|189661.6|190426.6|190336.6|190579.3|190489.3|189699.4|189609.4|8481
1707469200000|2024-02-09 09:00:00|190426.8|190336.8|190322.7|190232.7|190625.2|190535.2|190035.4|189945.4|8480
1707472800000|2024-02-09 10:00:00|190323.6|190233.6|190128.9|190038.9|190513.8|190423.8|189933.3|189843.3|7964
1707476400000|2024-02-09 11:00:00|190127.2|190037.2|190140|190050|190203.9|190113.9|189991.8|189901.8|6803
1707480000000|2024-02-09 12:00:00|190142.8|190052.8|190262.3|190172.3|190350.7|190260.7|190040.8|189950.8|7837
1707483600000|2024-02-09 13:00:00|190262.2|190172.2|189943.3|189853.3|190293.8|190203.8|189536.2|189446.2|10776
1707487200000|2024-02-09 14:00:00|189941.6|189851.6|190435.2|190345.2|190529.3|190439.3|189724.6|189634.6|10735
1707490800000|2024-02-09 15:00:00|190435.5|190345.5|190480.1|190390.1|190507.1|190417.1|190214.9|190124.9|10068
1707494400000|2024-02-09 16:00:00|190480|190390|190449.7|190359.7|190671|190541|190362.3|190269.2|9068
1707498000000|2024-02-09 17:00:00|190449.5|190359.5|190406.7|190276.7|190534.6|190427.2|190374.8|190262.3|8991
1707501600000|2024-02-09 18:00:00|190406.8|190276.8|190311.4|190181.4|190408.5|190278.5|190249.6|190119.6|8674
1707505200000|2024-02-09 19:00:00|190310.1|190180.1|190502.8|190372.8|190585.7|190455.7|190206.3|190100.7|8033
1707508800000|2024-02-09 20:00:00|190503.1|190373.1|190398.2|190268.2|190511.5|190381.5|190377.7|190247.7|8649
1707512400000|2024-02-09 21:00:00|190396.9|190266.9|190537.4|190195.4|190648.7|190306.7|190295.4|189995|6590
1707685200000|2024-02-11 21:00:00|190613.3|190221.3|190333|189991|190613.3|190221.3|190315.7|189973.7|24
1707688800000|2024-02-11 22:00:00|190383.9|190041.9|190271.6|189929.6|190684.1|190342.1|190233.2|189891.2|1105
1707692400000|2024-02-11 23:00:00|190301.6|189959.6|190258|189916|190341.5|189999.5|190222.7|189880.7|3412
1707696000000|2024-02-12 00:00:00|190241.3|189899.3|190254.6|190124.6|190471.5|190232.3|190026.5|189818.2|6747
1707699600000|2024-02-12 01:00:00|190254.5|190124.5|190381.8|190251.8|190469.2|190339.2|190250.2|190116.2|3360
1707703200000|2024-02-12 02:00:00|190381.9|190251.9|190446|190316|190465.5|190335.5|190375.1|190245.1|1659
1707706800000|2024-02-12 03:00:00|190447.1|190317.1|190463|190333|190500|190349|190431|190284.3|2314
1707710400000|2024-02-12 04:00:00|190464.9|190334.9|190469.6|190339.6|190511.4|190381.4|190409.4|190279.4|2261
1707714000000|2024-02-12 05:00:00|190470.3|190340.3|190748.6|190618.6|190793.1|190663.1|190460.5|190330.5|2617
1707717600000|2024-02-12 06:00:00|190744.4|190614.4|190602.9|190472.9|190752.3|190622.3|190496.9|190366.9|4745
1707721200000|2024-02-12 07:00:00|190608|190478|189900.4|189810.4|190609.5|190479.5|189861.6|189731.6|9187
1707724800000|2024-02-12 08:00:00|189904.7|189814.7|190319.9|190229.9|190391.8|190301.8|189904.7|189813|9567
1707728400000|2024-02-12 09:00:00|190320.1|190230.1|190495.2|190405.2|190577.7|190473.7|190264.2|190174.2|8151
1707732000000|2024-02-12 10:00:00|190495.4|190405.4|190271.7|190181.7|190562|190472|190243.6|190153.6|7263
1707735600000|2024-02-12 11:00:00|190272.1|190182.1|190336.6|190246.6|190398.3|190308.3|190066.3|189976.3|7517
1707739200000|2024-02-12 12:00:00|190331.6|190241.6|190091.8|190001.8|190410.2|190320.2|190023.9|189933.9|6634
1707742800000|2024-02-12 13:00:00|190093.8|190003.8|190133.2|190043.2|190238.2|190148.2|189912.1|189822.1|7919
1707746400000|2024-02-12 14:00:00|190133.1|190043.1|189497.5|189407.5|190221.7|190131.7|189423.1|189333.1|8983
1707750000000|2024-02-12 15:00:00|189502.8|189412.8|189562.5|189472.5|189945.2|189849.3|189502.8|189412.8|9161
1707753600000|2024-02-12 16:00:00|189563|189473|189420.7|189330.7|189641.7|189551.7|189418.6|189328.6|8643
1707757200000|2024-02-12 17:00:00|189417.9|189327.9|189294.3|189204.3|189432.9|189342.9|189270.8|189172.4|8811
1707760800000|2024-02-12 18:00:00|189294.5|189204.5|189335.6|189245.6|189409.8|189310.4|189286.2|189196.2|8240
1707764400000|2024-02-12 19:00:00|189339.6|189249.6|189276.6|189146.6|189489|189359|189247.8|189117.8|7646
1707768000000|2024-02-12 20:00:00|189273.8|189143.8|189231.6|189101.6|189304|189174|189221.1|189091.1|5478
1707771600000|2024-02-12 21:00:00|189233.1|189103.1|189258.4|188916.4|189411|189126.3|189179.9|188861.1|2867
1707775200000|2024-02-12 22:00:00|189142.1|188800.1|189687.6|189345.6|189933.8|189591.8|189125.5|188783.5|209
1707778800000|2024-02-12 23:00:00|189708.3|189366.3|189717.2|189375.2|189801.7|189459.7|189584.2|189242.2|6661
1707782400000|2024-02-13 00:00:00|189699.4|189357.4|189269.2|189139.2|189725.3|189383.3|189243.5|189024.1|5597
1707786000000|2024-02-13 01:00:00|189268.3|189138.3|189232.8|189102.8|189270.3|189140.3|189213|189083|1927
1707789600000|2024-02-13 02:00:00|189232.6|189102.6|189375.9|189245.9|189410.4|189280.4|189223.3|189093.3|1563
1707793200000|2024-02-13 03:00:00|189371.8|189241.8|189399.8|189269.8|189453.3|189323.3|189371.5|189241.5|1436
1707796800000|2024-02-13 04:00:00|189396.8|189266.8|189354.2|189224.2|189405.4|189275.4|189338.2|189208.2|1010
1707800400000|2024-02-13 05:00:00|189353.7|189223.7|189243.5|189113.5|189371.4|189241.4|189214.8|189084.8|1931
1707804000000|2024-02-13 06:00:00|189242.5|189112.5|189125|188995|189242.5|189112.5|189074.5|188944.5|4499
1707807600000|2024-02-13 07:00:00|189118.9|188988.9|188853.3|188763.3|189129.5|189019.5|188805.1|188715.1|8967
1707811200000|2024-02-13 08:00:00|188852.7|188762.7|188621.2|188491.2|188907.8|188817.8|188393.2|188289.7|9946
1707814800000|2024-02-13 09:00:00|188620.6|188490.6|188385|188255|188946.9|188848.2|188337.9|188247.9|9423
1707818400000|2024-02-13 10:00:00|188385.2|188255.2|188297|188167|188408.5|188311.8|188096|188006|9417
1707822000000|2024-02-13 11:00:00|188288.5|188158.5|188409|188319|188500.2|188410.2|188042.1|187952.1|8827
1707825600000|2024-02-13 12:00:00|188410.9|188320.9|188183.9|188053.9|188620.8|188530.8|188118.1|187988.1|9717
1707829200000|2024-02-13 13:00:00|188184|188054|190506.7|190376.7|190638|190548|188156.4|188053.2|11900
1707832800000|2024-02-13 14:00:00|190497.3|190367.3|190983.8|190893.8|191016.3|190915.2|190400.9|190310.9|12189
1707836400000|2024-02-13 15:00:00|190972.7|190882.7|191202.4|191112.4|191219.9|191129.9|190752.8|190662.8|11850
1707840000000|2024-02-13 16:00:00|191202.3|191112.3|191052.3|190962.3|191404.9|191314.9|191039.4|190949.4|10789
1707843600000|2024-02-13 17:00:00|191056.4|190966.4|191432.5|191342.5|191507.8|191417.8|191007.6|190903.6|10731
1707847200000|2024-02-13 18:00:00|191432.1|191342.1|191585.2|191495.2|191586.5|191496.5|191327.3|191237.3|8895
1707850800000|2024-02-13 19:00:00|191586.4|191496.4|191786.4|191696.4|191787.7|191697.7|191490.7|191384.2|9065
1707854400000|2024-02-13 20:00:00|191790.8|191700.8|191358.6|191228.6|191793.4|191703.4|191338.6|191208.6|9406
1707858000000|2024-02-13 21:00:00|191358.4|191228.4|191466.7|191124.7|191587.6|191312.5|191332.3|190990.3|3124
1707861600000|2024-02-13 22:00:00|191486.6|191144.6|191421.7|191079.7|191486.6|191144.6|191352.4|191010.4|851
1707865200000|2024-02-13 23:00:00|191421.6|191079.6|191444.6|191102.6|191513.7|191171.7|191332.5|190990.5|1346
1707868800000|2024-02-14 00:00:00|191438.6|191096.6|191472.6|191130.6|191560.1|191218.1|191325|190983|5237
1707872400000|2024-02-14 01:00:00|191470.8|191128.8|191382.2|191252.2|191532.4|191382.2|191330.6|191079.4|5254
1707876000000|2024-02-14 02:00:00|191382.3|191252.3|191226.8|191096.8|191408|191278|191203.7|191073.7|4947
1707879600000|2024-02-14 03:00:00|191226.4|191096.4|191143|191013|191254.6|191124.6|191110.8|190980.8|3733
1707883200000|2024-02-14 04:00:00|191143.1|191013.1|191129.9|190999.9|191234.2|191104.2|191100|190970|4470
1707886800000|2024-02-14 05:00:00|191130|191000|191058.9|190928.9|191196.8|191066.8|190986|190856|6040
1707890400000|2024-02-14 06:00:00|191059.2|190929.2|190805.6|190675.6|191059.2|190929.2|190799|190669|7596
1707894000000|2024-02-14 07:00:00|190807.8|190677.8|191243.7|191113.7|191333.2|191203.2|190805.4|190675.4|9804
1707897600000|2024-02-14 08:00:00|191247.3|191117.3|191612|191482|191976.5|191846.5|191239.6|191109.6|8949
1707901200000|2024-02-14 09:00:00|191611.5|191481.5|191619.3|191489.3|191701.9|191571.9|191333.5|191203.5|8727
1707904800000|2024-02-14 10:00:00|191619.1|191489.1|191587.6|191457.6|191821.5|191691.5|191544.6|191414.6|8644
1707908400000|2024-02-14 11:00:00|191587|191457|191498.3|191368.3|191745.2|191615.2|191389.5|191259.5|8496
1707912000000|2024-02-14 12:00:00|191494.3|191364.3|190749.1|190619.1|191497|191367|190731.9|190601.9|7883
1707915600000|2024-02-14 13:00:00|190748.6|190618.6|190987.8|190897.8|191050.1|190934.7|190400.5|190270.5|10024
1707919200000|2024-02-14 14:00:00|190989.3|190899.3|190812.8|190722.8|191082.2|190992.2|190500.5|190410.5|10475
1707922800000|2024-02-14 15:00:00|190806.2|190716.2|190590.2|190500.2|191024.7|190919.5|190434|190344|10869
1707926400000|2024-02-14 16:00:00|190588.1|190498.1|190432.1|190342.1|190793.4|190703.4|190363.1|190273.1|10527
1707930000000|2024-02-14 17:00:00|190432.8|190342.8|190663.2|190533.2|190738.1|190608.1|190432.8|190320.3|9778
1707933600000|2024-02-14 18:00:00|190661.7|190531.7|190607.2|190477.2|190678.5|190548.5|190535.6|190405.6|9528
1707937200000|2024-02-14 19:00:00|190606.9|190476.9|190652.3|190522.3|190652.3|190522.3|190544.2|190414.2|8641
1707940800000|2024-02-14 20:00:00|190652.2|190522.2|190668.6|190538.6|190706.3|190576.3|190648|190518|7960
1707944400000|2024-02-14 21:00:00|190667.6|190537.6|190620.8|190278.8|190710.5|190580.5|190548.2|190275.9|2759
1707948000000|2024-02-14 22:00:00|190621.4|190279.4|190851.4|190509.4|190886.5|190544.5|190566.6|190224.6|692
1707951600000|2024-02-14 23:00:00|190859|190517|190699|190357|191021.8|190679.8|190687.2|190345.2|2314
1707955200000|2024-02-15 00:00:00|190698.3|190356.3|190718.9|190494.1|190758.7|190501.9|190574.2|190312.7|4748
1707958800000|2024-02-15 01:00:00|190681.3|190551.3|190813|190683|190833.1|190703.1|190620.7|190470.3|3628
1707962400000|2024-02-15 02:00:00|190810.6|190680.6|190789.6|190659.6|190848.6|190718.6|190767.3|190637.3|4288
1707966000000|2024-02-15 03:00:00|190789.1|190659.1|190764.3|190634.3|190789.1|190659.1|190635.2|190505.2|2632
1707969600000|2024-02-15 04:00:00|190764.4|190634.4|190748.5|190618.5|190772|190642|190746.8|190616.8|1490
1707973200000|2024-02-15 05:00:00|190748.4|190618.4|190696.8|190566.8|190749.2|190619.2|190608|190478|2412
1707976800000|2024-02-15 06:00:00|190695.2|190565.2|190384.8|190254.8|190730|190600|190291.4|190161.4|4049
1707980400000|2024-02-15 07:00:00|190396|190266|190732.3|190602.3|190744.1|190614.1|190083.9|189953.9|8586
1707984000000|2024-02-15 08:00:00|190732.9|190602.9|190201.2|190111.2|190747.8|190657.8|189917.9|189793.4|8406
1707987600000|2024-02-15 09:00:00|190204.5|190114.5|190092.8|190002.8|190279|190189|189948.6|189823.5|8329
1707991200000|2024-02-15 10:00:00|190090.3|190000.3|190190|190100|190217.5|190127.5|190007|189917|7235
1707994800000|2024-02-15 11:00:00|190187.8|190097.8|190141.4|190051.4|190188.8|190098.8|190080.6|189990.6|6333
1707998400000|2024-02-15 12:00:00|190141.1|190051.1|190143.3|190053.3|190344.8|190254.8|190037.9|189907.9|6916
1708002000000|2024-02-15 13:00:00|190139.6|190049.6|189678.1|189588.1|190573.4|190304.4|189397.7|189307.7|10220
1708005600000|2024-02-15 14:00:00|189686.9|189596.9|189703.2|189573.2|189929.4|189839.4|189477|189387|10480
1708009200000|2024-02-15 15:00:00|189702.8|189572.8|189656.6|189566.6|189873.5|189783.5|189398.2|189290.5|9831
1708012800000|2024-02-15 16:00:00|189659.3|189569.3|189798.3|189708.3|189944.9|189854.9|189626.4|189536.4|9650
1708016400000|2024-02-15 17:00:00|189794.7|189704.7|189852.1|189722.1|189873.5|189743.5|189650.7|189560.7|9579
1708020000000|2024-02-15 18:00:00|189852.2|189722.2|189728.6|189638.6|189852.4|189722.4|189717.8|189612.4|9130
1708023600000|2024-02-15 19:00:00|189728.5|189638.5|189666.5|189536.5|189752|189643.4|189580.8|189450.8|9026
1708027200000|2024-02-15 20:00:00|189666.3|189536.3|189559|189429|189674.7|189544.7|189530|189400|6718
1708030800000|2024-02-15 21:00:00|189557.3|189427.3|189627.5|189285.5|189702.4|189456.1|189455.2|189267.3|4427
1708034400000|2024-02-15 22:00:00|189685.9|189343.9|189612.8|189270.8|189827.7|189485.7|189574|189232|566
1708038000000|2024-02-15 23:00:00|189615.9|189273.9|189595.1|189294.8|189633.1|189395.7|189496.1|189246|2180
1708041600000|2024-02-16 00:00:00|189594.6|189293|189711.7|189581.7|189737.4|189582.7|189512.2|189280.1|5541
1708045200000|2024-02-16 01:00:00|189713.2|189583.2|189797.2|189667.2|189845.2|189715.2|189702.7|189572.7|4456
1708048800000|2024-02-16 02:00:00|189797.5|189667.5|189712.4|189582.4|189828.7|189698.7|189701.8|189571.8|3824
1708052400000|2024-02-16 03:00:00|189712.5|189582.5|189713.8|189583.8|189743.1|189613.1|189705.6|189575.6|1623
1708056000000|2024-02-16 04:00:00|189713.6|189583.6|189745.9|189615.9|189755.3|189625.3|189710.4|189580.4|2242
1708059600000|2024-02-16 05:00:00|189746.1|189616.1|189607.6|189477.6|189748.2|189618.2|189420.3|189290.3|3208
1708063200000|2024-02-16 06:00:00|189613.7|189483.7|189402.5|189272.5|189613.7|189483.7|189392.6|189262.6|3790
1708066800000|2024-02-16 07:00:00|189403.3|189273.3|189167.7|189077.7|189482|189352|189117.4|188987.6|9417
1708070400000|2024-02-16 08:00:00|189166.4|189076.4|189224.3|189134.3|189388.7|189298.7|188882.8|188792.8|9805
1708074000000|2024-02-16 09:00:00|189224.2|189134.2|189065.6|188975.6|189259.9|189169.9|189027.4|188937.4|8435
1708077600000|2024-02-16 10:00:00|189065.9|188975.9|189099.7|189009.7|189214.9|189124.9|188881.5|188791.5|8157
1708081200000|2024-02-16 11:00:00|189099.3|189009.3|188833.6|188743.6|189164.6|189074.6|188825.9|188735.9|8298
1708084800000|2024-02-16 12:00:00|188837.2|188747.2|188895.3|188805.3|188929.4|188839.4|188719.3|188629.3|8755
1708088400000|2024-02-16 13:00:00|188895.6|188805.6|189556|189426|189910.4|189820.4|188855.5|188699.7|11020
1708092000000|2024-02-16 14:00:00|189548.6|189418.6|189845.2|189503.2|189845.2|189739.7|189387.9|189273.5|11682
1708095600000|2024-02-16 15:00:00|189858.2|189516.2|188736.5|188646.5|189858.2|189522.7|188618.5|188528.5|11669
1708099200000|2024-02-16 16:00:00|188736.6|188646.6|188800.7|188670.7|188852.5|188759.4|188615.1|188525.1|10591
1708102800000|2024-02-16 17:00:00|188801.5|188671.5|188658.5|188528.5|188914.9|188824.9|188636.1|188506.1|8580
1708106400000|2024-02-16 18:00:00|188658.1|188528.1|188538.5|188408.5|188693.4|188563.4|188507.4|188377.4|8224
1708110000000|2024-02-16 19:00:00|188535.5|188405.5|188773.5|188643.5|188817|188687|188504.6|188374.6|7794
1708113600000|2024-02-16 20:00:00|188770.4|188640.4|188714.4|188584.4|188938|188808|188704.9|188574.9|7533
1708117200000|2024-02-16 21:00:00|188714.1|188584.1|188850.1|188508.1|189293.9|188951.9|188696.3|188480.9|7148
1708290000000|2024-02-18 21:00:00|189056.3|188659.3|189021|188679|189181.1|188785.9|188966.1|188624.1|8
1708293600000|2024-02-18 22:00:00|188962.4|188620.4|188759.9|188417.9|189121.1|188779.1|188759.9|188417.9|58
1708297200000|2024-02-18 23:00:00|188892.4|188550.4|188911.2|188569.2|188952.1|188610.1|188768|188426|1012
1708300800000|2024-02-19 00:00:00|188923.5|188581.5|188524.9|188394.9|188975|188633|188515.7|188337.9|3068
1708304400000|2024-02-19 01:00:00|188523.8|188393.8|188841.5|188711.5|188887.6|188757.6|188500.1|188370.1|4166
1708308000000|2024-02-19 02:00:00|188841.4|188711.4|188900.1|188770.1|188953.2|188823.2|188839.9|188709.9|4714
1708311600000|2024-02-19 03:00:00|188902.3|188772.3|189020.5|188890.5|189036.1|188906.1|188885.7|188755.7|4205
1708315200000|2024-02-19 04:00:00|189020.9|188890.9|189012.1|188882.1|189035.9|188905.9|189003|188873|1419
1708318800000|2024-02-19 05:00:00|189016.7|188886.7|188860.3|188730.3|189018.5|188888.5|188851.8|188721.8|1656
1708322400000|2024-02-19 06:00:00|188872.4|188742.4|188697.8|188567.8|189029|188899|188696.6|188566.6|5317
1708326000000|2024-02-19 07:00:00|188684.5|188554.5|188980.6|188890.6|189117.3|189014.7|188665.1|188535.1|7697
1708329600000|2024-02-19 08:00:00|188977.6|188887.6|189256.2|189166.2|189302.6|189212.6|188813.6|188723.6|8562
1708333200000|2024-02-19 09:00:00|189256|189166|189818.9|189728.9|189858.3|189768.3|189246.5|189156.5|9283
1708336800000|2024-02-19 10:00:00|189816.7|189726.7|189969.4|189879.4|190009.7|189919.7|189535.6|189445.6|8890
1708340400000|2024-02-19 11:00:00|189969.6|189879.6|189833.7|189743.7|190111.7|190021.7|189679.2|189589.2|8601
1708344000000|2024-02-19 12:00:00|189835.9|189745.9|189795.7|189705.7|189985.1|189895.1|189378.4|189288.4|8587
1708347600000|2024-02-19 13:00:00|189796|189706|189690.3|189600.3|189799|189709|189503.3|189413.3|7710
1708351200000|2024-02-19 14:00:00|189690.6|189600.6|189822.9|189732.9|189916.6|189826.6|189679.9|189589.9|9087
1708354800000|2024-02-19 15:00:00|189833.5|189743.5|189824.6|189734.6|190019.3|189929.3|189797.1|189707.1|9112
1708358400000|2024-02-19 16:00:00|189824.5|189734.5|189630.9|189540.9|189954.5|189864.5|189630.9|189519.4|6035
1708362000000|2024-02-19 17:00:00|189630.4|189540.4|189720.1|189590.1|189723.6|189593.6|189630.4|189515.1|4302
1708365600000|2024-02-19 18:00:00|189720.7|189590.7|189681.6|189551.6|189751.5|189621.5|189675.7|189545.7|1965
1708369200000|2024-02-19 19:00:00|189681.9|189551.9|189826.3|189696.3|189828.5|189698.5|189675.7|189545.7|2363
1708372800000|2024-02-19 20:00:00|189826.6|189696.6|189650.4|189520.4|189859.9|189696.6|189626.9|189496.9|3604
1708376400000|2024-02-19 21:00:00|189650.7|189520.7|189805.8|189463.8|189813.5|189536.5|189607.9|189433.8|2087
1708380000000|2024-02-19 22:00:00|189805.7|189463.7|189956.5|189614.5|189956.7|189614.7|189771.2|189429.2|627
1708383600000|2024-02-19 23:00:00|189954.4|189612.4|189870.4|189528.4|189959.8|189617.8|189541.1|189318.2|2829
1708387200000|2024-02-20 00:00:00|189857.2|189515.2|189854.4|189605.6|189902.7|189697|189589.4|189423.3|4569
1708390800000|2024-02-20 01:00:00|189855.5|189611.5|189816.3|189686.3|189972.6|189842.6|189665.4|189535.4|3240
1708394400000|2024-02-20 02:00:00|189816.5|189686.5|189847.8|189717.8|189882.2|189752.2|189810.9|189680.9|2534
1708398000000|2024-02-20 03:00:00|189848.1|189718.1|189862.5|189732.5|189967|189837|189799.8|189669.8|1615
1708401600000|2024-02-20 04:00:00|189862.6|189732.6|189802.4|189672.4|189868.3|189738.3|189795.7|189665.7|1224
1708405200000|2024-02-20 05:00:00|189802.6|189672.6|190010.5|189880.5|190019.2|189889.2|189802.1|189672.1|2281
1708408800000|2024-02-20 06:00:00|190009.4|189879.4|189984.8|189854.8|190016.3|189886.3|189828.4|189698.4|5431
1708412400000|2024-02-20 07:00:00|189981.5|189851.5|190346.1|190256.1|190770.4|190640.4|189461|189331|8410
1708416000000|2024-02-20 08:00:00|190347.8|190257.8|190623.2|190533.2|190810.3|190720.3|190156.9|190066.9|9526
1708419600000|2024-02-20 09:00:00|190622.1|190532.1|190393.5|190303.5|190859.3|190760.8|190336.3|190246.3|7850
1708423200000|2024-02-20 10:00:00|190393.6|190303.6|189978.6|189888.6|190439.7|190349.7|189865.2|189775.2|8426
1708426800000|2024-02-20 11:00:00|189979|189889|190127.5|190037.5|190216.7|190126.7|189870.1|189780.1|7415
1708430400000|2024-02-20 12:00:00|190126.6|190036.6|189614.4|189524.4|190126.6|190036.6|189493.3|189403.3|8337
1708434000000|2024-02-20 13:00:00|189617.3|189527.3|189340.6|189250.6|189643.8|189553.8|189260.3|189170.3|8825
1708437600000|2024-02-20 14:00:00|189340.8|189250.8|189170.2|189040.2|189531.8|189441.8|188884.8|188794.8|9816
1708441200000|2024-02-20 15:00:00|189172.2|189042.2|189205.8|189115.8|189454.5|189349|188995.5|188905.5|10489
1708444800000|2024-02-20 16:00:00|189206.1|189116.1|189167.7|189077.7|189360.6|189270.6|189134.1|189039.2|9475
1708448400000|2024-02-20 17:00:00|189186.5|189056.5|189204.8|189074.8|189359.2|189229.2|189111.6|188981.6|9694
1708452000000|2024-02-20 18:00:00|189203|189073|189331.6|189201.6|189410.1|189280.1|189185.4|189055.4|9465
1708455600000|2024-02-20 19:00:00|189327.1|189197.1|189427|189297|189433.8|189303.8|189287.9|189157.9|8734
1708459200000|2024-02-20 20:00:00|189428.3|189298.3|189285.9|189155.9|189431.5|189301.5|189238|189108|7875
1708462800000|2024-02-20 21:00:00|189286.1|189156.1|189271.1|188979.2|189339.1|189209.1|189151.7|188969.3|2112
1708466400000|2024-02-20 22:00:00|189344.8|189002.8|189453.9|189111.9|189512.3|189170.3|189285.4|188943.4|1887
1708470000000|2024-02-20 23:00:00|189453.8|189111.8|189410.2|189068.2|189494.4|189152.4|189365|189023|4334
1708473600000|2024-02-21 00:00:00|189409.7|189067.7|189273.6|189046|189411|189154.3|189213.3|189032.3|3186
1708477200000|2024-02-21 01:00:00|189279.8|189044.9|189111.5|188981.5|189485.7|189355.7|189103.8|188973.8|3982
1708480800000|2024-02-21 02:00:00|189111.3|188981.3|188979.2|188849.2|189118.3|188988.3|188927.6|188797.6|4265
1708484400000|2024-02-21 03:00:00|188979.1|188849.1|188809.8|188679.8|188980.8|188850.8|188807.7|188677.7|2636
1708488000000|2024-02-21 04:00:00|188805.5|188675.5|188882.3|188752.3|188914.6|188784.6|188805.5|188675.5|2164
1708491600000|2024-02-21 05:00:00|188884.1|188754.1|188808.6|188678.6|189013.8|188883.8|188779.5|188649.5|3181
1708495200000|2024-02-21 06:00:00|188810|188680|189048.5|188918.5|189131.9|189001.9|188808|188678|5302
1708498800000|2024-02-21 07:00:00|189042.7|188912.7|188716.4|188586.4|189094.7|188964.7|188499|188409|9534
1708502400000|2024-02-21 08:00:00|188723.3|188593.3|189102.8|189012.8|189123.2|189033.2|188671.4|188509|8634
1708506000000|2024-02-21 09:00:00|189087.5|188997.5|189174.4|189084.4|189265.7|189175.7|189040|188950|9046
1708509600000|2024-02-21 10:00:00|189176.9|189086.9|189054.3|188964.3|189228.8|189109.8|188830.4|188740.4|8445
1708513200000|2024-02-21 11:00:00|189053.6|188963.6|189151.1|189061.1|189164.7|189074.7|188952.6|188862.6|2803
1708516800000|2024-02-21 12:00:00|189228.4|189098.4|188367.5|188277.5|189497.1|189367.1|187671|187556.1|7669
1708520400000|2024-02-21 13:00:00|188362.4|188272.4|188372.7|188282.7|188465.3|188375.3|188098.7|188008.2|9155
1708524000000|2024-02-21 14:00:00|188372|188282|188490.5|188400.5|188750.9|188660.9|188125.2|188035.2|9681
1708527600000|2024-02-21 15:00:00|188491.3|188401.3|189192.3|189102.3|189239.3|189149.3|188409.7|188319.7|10385
1708531200000|2024-02-21 16:00:00|189194.5|189104.5|189203.6|189113.6|189315.8|189225.8|188981.4|188891.4|10475
1708534800000|2024-02-21 17:00:00|189202.9|189112.9|189480.9|189350.9|189520.4|189390.4|189200.4|189110.4|11310
1708538400000|2024-02-21 18:00:00|189480.7|189350.7|189645.3|189303.3|189754.7|189624.7|189400|189303.3|11265
1708542000000|2024-02-21 19:00:00|189647.2|189305.2|189329.1|189199.1|189662.4|189532.4|189223.9|189093.9|11246
1708545600000|2024-02-21 20:00:00|189327.3|189197.3|189376.4|189246.4|189507.4|189377.4|189303.4|189173.4|8921
1708549200000|2024-02-21 21:00:00|189378.3|189248.3|189391.2|189049.2|189526.8|189396.8|189294.9|189029.6|3456
1708552800000|2024-02-21 22:00:00|189379.1|189037.1|189303.2|188966.9|189583.9|189241.9|189259.5|188957.7|632
1708556400000|2024-02-21 23:00:00|189301.5|188965.2|189197.8|188863.4|189303.7|188994.6|189157|188824.8|11225
1708560000000|2024-02-22 00:00:00|189233.1|188891.1|189184.2|189054.2|189291.6|189140.5|189152.7|188878.1|4587
1708563600000|2024-02-22 01:00:00|189176.8|189046.8|189192.3|189062.3|189249.8|189119.8|189161.6|189031.6|3046
1708567200000|2024-02-22 02:00:00|189192.4|189062.4|189308.1|189178.1|189600.3|189470.3|189185.7|189055.7|4734
1708570800000|2024-02-22 03:00:00|189307.9|189177.9|189371.5|189241.5|189373.8|189243.8|189283.7|189153.7|3611
1708574400000|2024-02-22 04:00:00|189372|189242|189324.2|189194.2|189478.9|189348.9|189316.6|189186.6|3364
1708578000000|2024-02-22 05:00:00|189325.9|189195.9|189166.4|189036.4|189359.5|189229.5|189093.6|188963.6|4433
1708581600000|2024-02-22 06:00:00|189166.2|189036.2|188921.1|188791.1|189328.5|189198.5|188918.7|188788.7|6552
1708585200000|2024-02-22 07:00:00|188919.5|188789.5|188547.3|188457.3|189252.3|189150.9|188541.5|188451.5|10431
1708588800000|2024-02-22 08:00:00|188546.1|188456.1|188648|188518|188658.5|188568.5|188295.6|188205.6|10459
1708592400000|2024-02-22 09:00:00|188649.6|188519.6|189334|189244|189349.9|189250.1|188629|188517.5|10197
1708596000000|2024-02-22 10:00:00|189333.2|189243.2|189353.3|189263.3|189475.1|189385.1|189123.2|189033.2|8878
1708599600000|2024-02-22 11:00:00|189353.2|189263.2|189706.3|189616.3|189826.8|189736.8|189353.2|189263.2|10126
1708603200000|2024-02-22 12:00:00|189706.2|189616.2|190356.7|190266.7|190427.8|190337.8|189514.4|189424.4|9095
1708606800000|2024-02-22 13:00:00|190354|190264|191227.3|191137.3|191468.8|191378.8|190341.1|190251.1|10576
1708610400000|2024-02-22 14:00:00|191227.2|191137.2|191578.6|191448.6|191685.7|191595.7|191064.3|190974.3|10975
1708614000000|2024-02-22 15:00:00|191589.8|191459.8|191732.5|191642.5|191891.4|191801.4|191367.4|191277.4|10382
1708617600000|2024-02-22 16:00:00|191734.1|191644.1|191711.1|191581.1|191779|191679.7|191564.6|191474.6|9637
1708621200000|2024-02-22 17:00:00|191708.9|191578.9|191604.9|191474.9|191768.4|191638.4|191562.3|191432.3|9042
1708624800000|2024-02-22 18:00:00|191603.1|191473.1|191686.5|191556.5|191785.8|191655.8|191586|191456|9200
1708628400000|2024-02-22 19:00:00|191685|191555|191747.9|191617.9|191874.6|191744.6|191676|191546|8801
1708632000000|2024-02-22 20:00:00|191755.2|191625.2|191775.7|191645.7|191924.2|191794.2|191755.2|191625.2|7540
1708635600000|2024-02-22 21:00:00|191756.9|191626.9|191808.1|191466.1|191942.5|191800.8|191747.7|191423.5|2492
1708639200000|2024-02-22 22:00:00|191788.7|191446.7|191834.2|191492.2|191834.2|191492.2|191647.7|191305.7|783
1708642800000|2024-02-22 23:00:00|191794.3|191452.3|191823.2|191481.2|191905.2|191563.2|191735.1|191418.9|1288
1708646400000|2024-02-23 00:00:00|191823|191481|191830.9|191700.9|191913.1|191720.9|191716.3|191464.4|3541
1708650000000|2024-02-23 01:00:00|191831|191701|191467.8|191337.8|191847.3|191717.3|191451.5|191321.5|4725
1708653600000|2024-02-23 02:00:00|191467.5|191337.5|191660|191530|191682.7|191552.7|191424.3|191294.3|4333
1708657200000|2024-02-23 03:00:00|191663.5|191533.5|191637.6|191507.6|191682.5|191552.5|191626.4|191496.4|2835
1708660800000|2024-02-23 04:00:00|191644.8|191514.8|191639.2|191509.2|191652.4|191522.4|191614.7|191484.7|1732
1708664400000|2024-02-23 05:00:00|191639|191509|191679.4|191549.4|191786.5|191656.5|191588.6|191458.6|3805
1708668000000|2024-02-23 06:00:00|191678.7|191548.7|191451.2|191321.2|191727.8|191637.8|191139|191009|4628
1708671600000|2024-02-23 07:00:00|191445.4|191315.4|192349.7|192259.7|192531.8|192409.8|191442.5|191312.5|8730
1708675200000|2024-02-23 08:00:00|192344.3|192254.3|192784.4|192654.4|192939.7|192849.3|192085.3|191977.3|9314
1708678800000|2024-02-23 09:00:00|192785.8|192655.8|193367.9|193277.9|193975.5|193885.5|192715.1|192585.1|8979
1708682400000|2024-02-23 10:00:00|193368.8|193278.8|192908|192818|193391.4|193301.4|192832.8|192742.8|9747
1708686000000|2024-02-23 11:00:00|192908.2|192818.2|192833.6|192703.6|193047.8|192957.8|192586.6|192496.6|8446
1708689600000|2024-02-23 12:00:00|192832.6|192702.6|192592.5|192502.5|193013|192916.8|192563.2|192473.2|9249
1708693200000|2024-02-23 13:00:00|192594.7|192504.7|193146.7|193056.7|193208.3|193118.3|192517.3|192427.3|9422
1708696800000|2024-02-23 14:00:00|193150|193060|193610.2|193520.2|193826.7|193736.7|193100.8|193010.8|9069
1708700400000|2024-02-23 15:00:00|193610.5|193520.5|193061.3|192971.3|193762.7|193672.7|192920.6|192830.6|9971
1708704000000|2024-02-23 16:00:00|193061|192971|192629|192539|193163.6|193073.6|192567|192464.1|10026
1708707600000|2024-02-23 17:00:00|192627.2|192537.2|192689.7|192559.7|192889.3|192799.3|192614.4|192524.4|9952
1708711200000|2024-02-23 18:00:00|192694.3|192564.3|192698.7|192568.7|192794.8|192664.8|192662.4|192532.4|9712
1708714800000|2024-02-23 19:00:00|192700.3|192570.3|192880.4|192750.4|192888.1|192758.1|192673.9|192543.9|9797
1708718400000|2024-02-23 20:00:00|192892.7|192762.7|192901.1|192771.1|192937|192807|192856|192726|7476
1708722000000|2024-02-23 21:00:00|192901.8|192771.8|193318.8|192976.8|193411.3|193069.3|192876.5|192625|6448
1708894800000|2024-02-25 21:00:00|193321.9|192958.4|193341.1|192999.1|193372.9|192999.1|193222.7|192825.7|11
1708898400000|2024-02-25 22:00:00|193331.1|192989.1|193347.6|193005.6|193390.3|193048.3|193267.2|192925.2|931
1708902000000|2024-02-25 23:00:00|193347.7|193005.7|193236.2|193003.1|193377.5|193056.5|193186.2|192903.7|1847
1708905600000|2024-02-26 00:00:00|193235.9|193002.9|193153.9|193023.9|193236|193066|193080.7|192905.1|1121
1708909200000|2024-02-26 01:00:00|193345.5|193215.5|193225.4|193095.4|193365|193235|193201.8|193071.8|4289
1708912800000|2024-02-26 02:00:00|193225.6|193095.6|193332.4|193202.4|193364.8|193234.8|193212.9|193082.9|4030
1708916400000|2024-02-26 03:00:00|193332.5|193202.5|193315.6|193185.6|193341.6|193211.6|193303.3|193173.3|1259
1708920000000|2024-02-26 04:00:00|193315.7|193185.7|193297.7|193167.7|193326.8|193196.8|193204.2|193074.2|1673
1708923600000|2024-02-26 05:00:00|193297.9|193167.9|193011.5|192881.5|193303|193173|192997.9|192867.9|3051
1708927200000|2024-02-26 06:00:00|193011|192881|192887.9|192757.9|193116.3|192986.3|192852.5|192722.5|6483
1708930800000|2024-02-26 07:00:00|192887.7|192757.7|192728.9|192638.9|192891.9|192761.9|192567.1|192477.1|9497
1708934400000|2024-02-26 08:00:00|192729.2|192639.2|193189|193099|193637.1|193533.7|192726.6|192636.6|10451
1708938000000|2024-02-26 09:00:00|193191.5|193101.5|193521.2|193431.2|193626|193536|193158.3|193068.3|9899
1708941600000|2024-02-26 10:00:00|193521.3|193431.3|193321.4|193231.4|193526.1|193436.1|193086.7|192996.7|8994
1708945200000|2024-02-26 11:00:00|193320.1|193230.1|192886.6|192796.6|193326.2|193236.2|192629.7|192539.7|8552
1708948800000|2024-02-26 12:00:00|192886.5|192796.5|193143.7|193053.7|193197.1|193107.1|192857.4|192767.4|8392
1708952400000|2024-02-26 13:00:00|193144.8|193054.8|192896.6|192806.6|193398.7|193308.7|192890|192800|9719
1708956000000|2024-02-26 14:00:00|192897|192807|193347.2|193217.2|193416.2|193326.2|192880.9|192790.9|9899
1708959600000|2024-02-26 15:00:00|193333.8|193203.8|193261.8|193171.8|193530|193440|193236.3|193146.3|10067
1708963200000|2024-02-26 16:00:00|193261.4|193171.4|193305.3|193215.3|193404.3|193314.3|193168.6|193078.6|10327
1708966800000|2024-02-26 17:00:00|193303.3|193213.3|193484.3|193354.3|193509.3|193401|193298.8|193183|8021
1708970400000|2024-02-26 18:00:00|193484.4|193354.4|193380.3|193250.3|193513.9|193419.2|193354.1|193245|6949
1708974000000|2024-02-26 19:00:00|193378.3|193248.3|193251.6|193121.6|193383|193253|193236.7|193106.7|7473
1708977600000|2024-02-26 20:00:00|193251.4|193121.4|193051.3|192921.3|193254.1|193124.1|193020.1|192890.1|6493
1708981200000|2024-02-26 21:00:00|193051.4|192921.4|193033.7|192799.8|193255.7|193010.8|192948.4|192763.5|2388
1708984800000|2024-02-26 22:00:00|193147|192805|193266.6|192924.6|193342.5|193000.5|193136.2|192794.2|800
1708988400000|2024-02-26 23:00:00|193267.2|192925.2|193206|192864|193348.6|193006.6|193140.7|192840.5|3680
1708992000000|2024-02-27 00:00:00|193209.5|192867.5|193145.9|193015.9|193223.9|193027.6|193110.4|192853.7|2924
1708995600000|2024-02-27 01:00:00|193144.8|193014.8|193155.3|193025.3|193261.9|193131.9|193106.7|192976.7|3641
1708999200000|2024-02-27 02:00:00|193155.2|193025.2|193256.2|193126.2|193310.7|193180.7|193091.9|192961.9|3178
1709002800000|2024-02-27 03:00:00|193256.8|193126.8|193098.4|192968.4|193324.5|193194.5|193093.6|192963.6|2126
1709006400000|2024-02-27 04:00:00|193095.2|192965.2|192959.4|192829.4|193100.9|192970.9|192913.3|192783.3|1590
1709010000000|2024-02-27 05:00:00|192959.2|192829.2|192797.9|192667.9|192978.5|192848.5|192746|192616|2499
1709013600000|2024-02-27 06:00:00|192798.2|192668.2|192941.8|192811.8|193115.7|192985.7|192747.6|192657.6|5762
1709017200000|2024-02-27 07:00:00|192942.8|192812.8|192508.1|192418.1|192945.3|192815.3|192380|192259.3|8771
1709020800000|2024-02-27 08:00:00|192508.8|192418.8|192263.4|192173.4|192634.3|192544.3|192121|192031|9713
1709024400000|2024-02-27 09:00:00|192263.8|192173.8|191778.7|191688.7|192357.2|192267.2|191756.3|191666.3|9012
1709028000000|2024-02-27 10:00:00|191778.4|191688.4|191766.7|191676.7|191997.4|191879.9|191597.4|191507.4|8565
1709031600000|2024-02-27 11:00:00|191767.4|191677.4|191566.9|191476.9|191893.3|191803.3|191525.4|191435.4|7894
1709035200000|2024-02-27 12:00:00|191567.3|191477.3|191208.4|191118.4|191604.1|191514.1|191012.8|190922.8|8846
1709038800000|2024-02-27 13:00:00|191209.9|191119.9|191448.7|191358.7|191692.8|191593|191161.6|191031.6|9076
1709042400000|2024-02-27 14:00:00|191450.9|191360.9|191217.7|191087.7|191549.9|191459.9|191121.2|191031.2|8857
1709046000000|2024-02-27 15:00:00|191216.8|191086.8|190789.9|190699.9|191216.8|191100|190789.9|190699.9|9417
1709049600000|2024-02-27 16:00:00|190797.5|190707.5|191084.3|190994.3|191090.6|191000.6|190745.1|190655.1|9385
1709053200000|2024-02-27 17:00:00|191084.1|190994.1|191021.5|190931.5|191258.5|191168.5|190911.5|190821.5|9860
1709056800000|2024-02-27 18:00:00|191021.4|190931.4|190789.2|190699.2|191070.4|190980.4|190673.1|190572.9|8881
1709060400000|2024-02-27 19:00:00|190788.8|190698.8|190871.9|190741.9|190967.6|190837.6|190660.7|190530.7|9121
1709064000000|2024-02-27 20:00:00|190871.6|190741.6|190951.9|190821.9|190952.8|190822.8|190830.4|190700.4|5902
1709067600000|2024-02-27 21:00:00|190952.4|190822.4|191117|190836.4|191194.8|190895.8|190884.3|190754.3|1702
1709071200000|2024-02-27 22:00:00|191127.6|190812.5|191137.2|190795.2|191186.4|190844.4|191115.3|190773.3|335
1709074800000|2024-02-27 23:00:00|191139.7|190797.7|191142|190819.7|191225.7|190883.7|191107.7|190765.7|1038
1709078400000|2024-02-28 00:00:00|191141.8|190819.6|190983|190853|191147.2|190915.5|190953.8|190789.8|2688
1709082000000|2024-02-28 01:00:00|190988.3|190858.3|190915|190785|191070.4|190921.2|190857.1|190727.1|4743
1709085600000|2024-02-28 02:00:00|190913.9|190783.9|191083.2|190953.2|191092.4|190962.4|190899.8|190769.8|4676
1709089200000|2024-02-28 03:00:00|191083|190953|191284.3|191154.3|191332.8|191202.8|191075|190945|2645
1709092800000|2024-02-28 04:00:00|191286.7|191156.7|191390.6|191260.6|191399.1|191269.1|191270.2|191140.2|1857
1709096400000|2024-02-28 05:00:00|191390.5|191260.5|191488.7|191358.7|191621.6|191491.6|191384.3|191254.3|3178
1709100000000|2024-02-28 06:00:00|191488.4|191358.4|191828.6|191698.6|191847.8|191717.8|191376.1|191246.1|5009
1709103600000|2024-02-28 07:00:00|191831.8|191701.8|191754.6|191664.6|191844.7|191714.7|191577.2|191464.1|10044
1709107200000|2024-02-28 08:00:00|191754.4|191664.4|192512.5|192382.5|192523.3|192393.3|191739.3|191649.3|9771
1709110800000|2024-02-28 09:00:00|192513.9|192383.9|192801.1|192711.1|192988.6|192898.6|192325.2|192235.2|9309
1709114400000|2024-02-28 10:00:00|192800.9|192710.9|192443.3|192353.3|192872.2|192782.2|192403|192313|8527
1709118000000|2024-02-28 11:00:00|192443.4|192353.4|192632.7|192542.7|192802.9|192712.9|192350.1|192231.9|7927
1709121600000|2024-02-28 12:00:00|192635.1|192545.1|192500.5|192410.5|192649.2|192559.2|192399.5|192309.5|9085
1709125200000|2024-02-28 13:00:00|192512.7|192422.7|192066.2|191976.2|192534.3|192444.3|191681.2|191591.2|10920
1709128800000|2024-02-28 14:00:00|192066.3|191976.3|192156.8|192066.8|192198.9|192108.9|191876.1|191786.1|11248
1709132400000|2024-02-28 15:00:00|192155.8|192065.8|192682.8|192592.8|192811.9|192721.9|192136.7|192046.7|10208
1709136000000|2024-02-28 16:00:00|192682.5|192592.5|192808.6|192718.6|193280.9|193190.9|192421.6|192331.6|10120
1709139600000|2024-02-28 17:00:00|192812|192722|193052.5|192922.5|193052.5|192922.5|192708.7|192603.8|8887
1709143200000|2024-02-28 18:00:00|193053.6|192923.6|193046|192916|193105|193009.2|192992|192862|7300
1709146800000|2024-02-28 19:00:00|193046.5|192916.5|193148.2|193018.2|193188.4|193058.4|192997|192867|6475
1709150400000|2024-02-28 20:00:00|193151.9|193021.9|192861.1|192731.1|193186.4|193056.4|192771.6|192641.6|6606
1709154000000|2024-02-28 21:00:00|192861.2|192731.2|192907.9|192599|192987.3|192857.3|192743.7|192401.7|1945
1709157600000|2024-02-28 22:00:00|192913.1|192571.1|192780.1|192438.1|193067.7|192725.7|192747.6|192405.6|1422
1709161200000|2024-02-28 23:00:00|192781.5|192439.5|192939.8|192688.7|193030.7|192694.3|192779.4|192437.4|4841
1709164800000|2024-02-29 00:00:00|192986.1|192688.1|192941.2|192689.5|192986.1|192718.1|192780.3|192438.3|2968
1709168400000|2024-02-29 01:00:00|192949|192695.3|192836.5|192706.5|192962.4|192774|192601.9|192471.9|4956
1709172000000|2024-02-29 02:00:00|192838|192708|192590.1|192460.1|192838|192708|192514.7|192384.7|5315
1709175600000|2024-02-29 03:00:00|192589.3|192459.3|192517.2|192387.2|192594|192464|192390.5|192260.5|4173
1709179200000|2024-02-29 04:00:00|192517.6|192387.6|192515.3|192385.3|192530|192400|192470.8|192340.8|2204
1709182800000|2024-02-29 05:00:00|192516.5|192386.5|192535|192405|192712.1|192582.1|192476.4|192346.4|5468
1709186400000|2024-02-29 06:00:00|192534.6|192404.6|192403.1|192273.1|192703.8|192573.8|192326.8|192196.8|7197
1709190000000|2024-02-29 07:00:00|192405.1|192275.1|191926.5|191836.5|192414.3|192284.3|191719.3|191603.4|8982
1709193600000|2024-02-29 08:00:00|191930.8|191840.8|191968.9|191878.9|192360.9|192270.9|191848.5|191729.5|9125
1709197200000|2024-02-29 09:00:00|191951.9|191861.9|192187.4|192097.4|192381.3|192291.3|191726.5|191597.7|9258
1709200800000|2024-02-29 10:00:00|192187.5|192097.5|192295.2|192205.2|192381.6|192291.6|191925.3|191835.3|8094
1709204400000|2024-02-29 11:00:00|192295.5|192205.5|192378|192288|192542.5|192452.5|192077.6|191987.6|8588
1709208000000|2024-02-29 12:00:00|192398.6|192268.6|193133.9|193003.9|193327|193237|192333.2|192243.2|8656
1709211600000|2024-02-29 13:00:00|193132.7|193002.7|192292.6|192202.6|193171.8|193081.8|192228.4|192138.4|10205
1709215200000|2024-02-29 14:00:00|192293.2|192203.2|191999.3|191869.3|192411.5|192314.9|191856.9|191732.3|10082
1709218800000|2024-02-29 15:00:00|192001|191871|191913.7|191823.7|192001|191905.5|191618.7|191528.7|10090
1709222400000|2024-02-29 16:00:00|191914.1|191824.1|191975|191885|192087.6|191997.6|191791.6|191701.6|9994
1709226000000|2024-02-29 17:00:00|191973.1|191883.1|192151.7|192061.7|192208.8|192092.4|191918.2|191828.2|10450
1709229600000|2024-02-29 18:00:00|192150.6|192060.6|191867.9|191777.9|192184.6|192094.6|191820.3|191730.3|9579
1709233200000|2024-02-29 19:00:00|191862.8|191772.8|191985.5|191855.5|192170.5|192040.5|191852.8|191722.8|10861
1709236800000|2024-02-29 20:00:00|191983.6|191853.6|191839.2|191709.2|191988.2|191858.2|191837.2|191707.2|8659
1709240400000|2024-02-29 21:00:00|191842.6|191712.6|192105.3|191763.3|192139.2|191870.2|191842.6|191693.4|3522
1709244000000|2024-02-29 22:00:00|192101.3|191759.3|192109|191767|192137.7|191795.7|192008.6|191666.6|1386
1709247600000|2024-02-29 23:00:00|192108.9|191766.9|192162.9|191820.9|192199.2|191857.2|192077.1|191735.1|2182
1709251200000|2024-03-01 00:00:00|192162.7|191820.7|191813.8|191683.8|192183.5|191866.9|191790.8|191629.9|3335
1709254800000|2024-03-01 01:00:00|191813.9|191683.9|191719.8|191589.8|191888.4|191758.4|191695.7|191565.7|2266
1709258400000|2024-03-01 02:00:00|191719.5|191589.5|191572.9|191442.9|191725|191595|191554|191424|2218
1709262000000|2024-03-01 03:00:00|191572.7|191442.7|191576.2|191446.2|191581.8|191451.8|191544.3|191414.3|2120
1709265600000|2024-03-01 04:00:00|191575.2|191445.2|191674.6|191544.6|191676.5|191546.5|191569.6|191439.6|1229
1709269200000|2024-03-01 05:00:00|191674.1|191544.1|191811.9|191681.9|191822.2|191692.2|191656.4|191526.4|2441
1709272800000|2024-03-01 06:00:00|191811.8|191681.8|191766|191636|191874.6|191744.6|191706.5|191576.5|3953
1709276400000|2024-03-01 07:00:00|191765.8|191635.8|191969.1|191879.1|191981.4|191891.4|191351.3|191261.3|8655
1709280000000|2024-03-01 08:00:00|191967.6|191877.6|192512.1|192382.1|192519.3|192421.3|191966.2|191876.2|9228
1709283600000|2024-03-01 09:00:00|192510.4|192380.4|192271.7|192181.7|192522|192413|192071.5|191981.5|9334
1709287200000|2024-03-01 10:00:00|192272|192182|192133.7|192043.7|192275.1|192183.2|191931.4|191841.4|9920
1709290800000|2024-03-01 11:00:00|192135.3|192045.3|191691.3|191601.3|192141|192051|191492|191402|9323
1709294400000|2024-03-01 12:00:00|191692.1|191602.1|191694.4|191604.4|191754.3|191664.3|191485.4|191395.4|9142
1709298000000|2024-03-01 13:00:00|191693.4|191603.4|191745.4|191655.4|191904.6|191801.5|191675.6|191585.6|10178
1709301600000|2024-03-01 14:00:00|191744.8|191654.8|192063.5|191721.5|192246.2|192150.6|191576.8|191486.8|10131
1709305200000|2024-03-01 15:00:00|192059.9|191717.9|191105.6|191015.6|192071.8|191819.6|191070.8|190980.8|11772
1709308800000|2024-03-01 16:00:00|191105.2|191015.2|191229.8|191139.8|191546.3|191456.3|191068.2|190978.2|9845
1709312400000|2024-03-01 17:00:00|191231.3|191141.3|190940.5|190850.5|191248.4|191158.1|190878.1|190766.4|9465
1709316000000|2024-03-01 18:00:00|190941|190851|190963.1|190833.1|191082|190976.9|190865.3|190775.3|9652
1709319600000|2024-03-01 19:00:00|190962.5|190832.5|190909.8|190779.8|190996.1|190866.1|190899.9|190769.9|8932
1709323200000|2024-03-01 20:00:00|190910.7|190780.7|191026.4|190896.4|191134.7|191004.7|190910.2|190780.2|6078
1709326800000|2024-03-01 21:00:00|191026.5|190896.5|191220.6|190878.6|191390.3|191048.3|190981.6|190667.6|8424
1709499600000|2024-03-03 21:00:00|191248.5|190851.5|191379.9|191037.9|191379.9|191037.9|191197.2|190824.1|17
1709503200000|2024-03-03 22:00:00|191446|191104|191105.6|190763.6|191490.3|191148.3|190917|190575|1501
1709506800000|2024-03-03 23:00:00|191059.3|190717.3|191038.7|190696.7|191177.8|190835.8|191031.3|190689.3|1406
1709510400000|2024-03-04 00:00:00|191039.2|190697.2|191015.7|190885.7|191190.6|190962.2|191000.2|190696.7|3636
1709514000000|2024-03-04 01:00:00|191015.2|190885.2|191199.4|191069.4|191207.2|191077.2|191010.4|190880.4|2943
1709517600000|2024-03-04 02:00:00|191197.8|191067.8|191092|190962|191309.7|191179.7|191070.4|190940.4|3853
1709521200000|2024-03-04 03:00:00|191092.1|190962.1|191062.5|190932.5|191124.6|190994.6|190967.7|190837.7|3023
1709524800000|2024-03-04 04:00:00|191062.6|190932.6|191155.1|191025.1|191181.5|191051.5|190965.2|190835.2|3024
1709528400000|2024-03-04 05:00:00|191156.4|191026.4|191252.4|191122.4|191286.7|191156.7|191156.4|191026.4|3925
1709532000000|2024-03-04 06:00:00|191254.3|191124.3|191174.7|191044.7|191279.3|191149.3|191150.8|191020.8|7814
1709535600000|2024-03-04 07:00:00|191174.6|191044.6|190823.7|190733.7|191272.2|191142.2|190616.2|190526.2|7845
1709539200000|2024-03-04 08:00:00|190822.8|190732.8|190397.9|190307.9|190822.8|190732.8|190290.6|190200.6|8430
1709542800000|2024-03-04 09:00:00|190399.5|190309.5|190222.1|190132.1|190420.7|190330.7|190080.1|189990.1|8183
1709546400000|2024-03-04 10:00:00|190222.3|190132.3|190651|190561|190654.4|190564.4|190209.7|190119.7|7720
1709550000000|2024-03-04 11:00:00|190650.7|190560.7|190675.3|190585.3|190820.5|190730.5|190603.6|190513.6|7020
1709553600000|2024-03-04 12:00:00|190674.1|190584.1|190194.7|190104.7|190774.7|190684.7|190113.3|190023.3|7374
1709557200000|2024-03-04 13:00:00|190194.5|190104.5|190355|190265|190733.5|190643.5|190194.5|190104.5|8167
1709560800000|2024-03-04 14:00:00|190355.1|190265.1|190192.7|190102.7|190363.2|190273.2|190156.3|190066.3|8836
1709564400000|2024-03-04 15:00:00|190196.3|190106.3|190203.4|190113.4|190481.7|190391.7|190174.4|190084.4|8232
1709568000000|2024-03-04 16:00:00|190200.4|190110.4|190267|190177|190304.1|190214.1|190137.8|190047.8|8773
1709571600000|2024-03-04 17:00:00|190263.6|190173.6|190356.7|190266.7|190454|190346|190255.4|190165.1|8868
1709575200000|2024-03-04 18:00:00|190356.6|190266.6|190411.2|190281.2|190421.8|190316.4|190349.7|190242.8|9166
1709578800000|2024-03-04 19:00:00|190407.5|190277.5|190294.6|190164.6|190425.9|190327.8|190292.7|190162.7|9378
1709582400000|2024-03-04 20:00:00|190298.8|190168.8|190444.1|190314.1|190479.2|190349.2|190209.6|190107.3|8821
1709586000000|2024-03-04 21:00:00|190440.2|190310.2|190534.9|190285.8|190556.7|190426.7|190433.6|190283.3|1934
1709589600000|2024-03-04 22:00:00|190560.7|190218.7|190335.1|189993.1|190617.4|190275.4|190330.4|189988.4|258
1709593200000|2024-03-04 23:00:00|190290.4|189948.4|190542.9|190200.9|190620.6|190302.9|190288.6|189946.6|4258
1709596800000|2024-03-05 00:00:00|190558.6|190216.6|190567.3|190437.3|190654.1|190441.6|190456.1|190190.7|3357
1709600400000|2024-03-05 01:00:00|190567.1|190437.1|190637.3|190507.3|190663.5|190533.5|190521|190391|2722
1709604000000|2024-03-05 02:00:00|190637.2|190507.2|190673.5|190543.5|190743.5|190613.5|190616.8|190486.8|2857
1709607600000|2024-03-05 03:00:00|190676.2|190546.2|190657.7|190527.7|190701.1|190571.1|190538.6|190408.6|2129
1709611200000|2024-03-05 04:00:00|190659.7|190529.7|190711.8|190581.8|190714.1|190584.1|190643.9|190513.9|1415
1709614800000|2024-03-05 05:00:00|190711.9|190581.9|190723.1|190593.1|190746.3|190616.3|190674.8|190544.8|2444
1709618400000|2024-03-05 06:00:00|190721.6|190591.6|190867.1|190737.1|190898|190768|190676.9|190546.9|5062
1709622000000|2024-03-05 07:00:00|190869.5|190739.5|190870.7|190780.7|191033.3|190943.3|190752.8|190622.8|8894
1709625600000|2024-03-05 08:00:00|190870.2|190780.2|190796.6|190706.6|190979.9|190889.9|190365.6|190275.6|10159
1709629200000|2024-03-05 09:00:00|190797.1|190707.1|190405|190315|191005.6|190915.6|190388.6|190298.6|9626
1709632800000|2024-03-05 10:00:00|190426.2|190336.2|189952.9|189862.9|190521.9|190431.9|189790.4|189700.4|9584
1709636400000|2024-03-05 11:00:00|189953.1|189863.1|189709.5|189619.5|190126.4|190036.4|189478.1|189388.1|9577
1709640000000|2024-03-05 12:00:00|189708.6|189618.6|189982.1|189892.1|190193.2|190103.2|189708.6|189618.6|9882
1709643600000|2024-03-05 13:00:00|189980.9|189890.9|189522.6|189432.6|189980.9|189890.9|189473.2|189383.2|10307
1709647200000|2024-03-05 14:00:00|189526.5|189436.5|189600.3|189328|189770.3|189665.2|189397.9|189307.9|10976
1709650800000|2024-03-05 15:00:00|189622.2|189303.6|189307.6|189217.6|189668|189433|188968.7|188878.7|12065
1709654400000|2024-03-05 16:00:00|189306.6|189216.6|189811.6|189721.6|190040.5|189950.5|189301.7|189211.7|10884
1709658000000|2024-03-05 17:00:00|189814.2|189724.2|189689.7|189559.7|189832.3|189742.3|189599.9|189506.5|9050
1709661600000|2024-03-05 18:00:00|189690|189560|189812.7|189682.7|189841|189711|189570|189480|8420
1709665200000|2024-03-05 19:00:00|189812.2|189682.2|189910.5|189780.5|189953.8|189823.8|189761.6|189631.6|6614
1709668800000|2024-03-05 20:00:00|189918.6|189788.6|189788.2|189658.2|189943.9|189813.9|189788.2|189658.2|5598
1709672400000|2024-03-05 21:00:00|189788|189658|189904.6|189562.6|189999.6|189716.4|189690.1|189433.9|5148
1709676000000|2024-03-05 22:00:00|189904.3|189562.3|189965.4|189623.4|190007.5|189665.5|189847|189505|1239
1709679600000|2024-03-05 23:00:00|189990.1|189648.1|189904.4|189613.1|190181|189839|189841.8|189499.8|1447
1709683200000|2024-03-06 00:00:00|189903.8|189612.1|189954.3|189824.3|190011.1|189842|189883.7|189607.1|3013
1709686800000|2024-03-06 01:00:00|189954.2|189824.2|189938.1|189808.1|190064.7|189934.7|189920.4|189790.4|3601
1709690400000|2024-03-06 02:00:00|189938.3|189808.3|189819.3|189689.3|189965.5|189835.5|189792.8|189662.8|6281
1709694000000|2024-03-06 03:00:00|189825.5|189695.5|189697|189567|189844.9|189714.9|189610.4|189480.4|4350
1709697600000|2024-03-06 04:00:00|189698.3|189568.3|189629.6|189499.6|189728.7|189598.7|189606.4|189476.4|2234
1709701200000|2024-03-06 05:00:00|189629.8|189499.8|189618.6|189488.6|189653|189523|189585.4|189455.4|3133
1709704800000|2024-03-06 06:00:00|189619.4|189489.4|189660.4|189530.4|189675.7|189545.7|189506.2|189376.2|3455
1709708400000|2024-03-06 07:00:00|189657.9|189527.9|189223.8|189133.8|189674.9|189544.9|189115.6|189025.6|8536
1709712000000|2024-03-06 08:00:00|189224.4|189134.4|188818.5|188728.5|189318.7|189228.7|188668.6|188578.6|9188
1709715600000|2024-03-06 09:00:00|188820.3|188730.3|188954.5|188864.5|188992.8|188902.8|188758.1|188668.1|8368
1709719200000|2024-03-06 10:00:00|188953.3|188863.3|188980.5|188890.5|189022.5|188932.5|188826.7|188736.7|7862
1709722800000|2024-03-06 11:00:00|188978.4|188888.4|188631.4|188541.4|188984.9|188894.9|188622.3|188532.3|7060
1709726400000|2024-03-06 12:00:00|188631.9|188541.9|189065.9|188975.9|189071.1|188981.1|188561.8|188471.8|7646
1709730000000|2024-03-06 13:00:00|189068.5|188978.5|188539.4|188449.4|189070.6|188980.6|188353.6|188263.6|10819
1709733600000|2024-03-06 14:00:00|188539.9|188449.9|188531.2|188273.2|188610.8|188520.8|188192.2|188102.2|9643
1709737200000|2024-03-06 15:00:00|188535.6|188272.3|188086|187996|188712|188622|188062.4|187972.4|10928
1709740800000|2024-03-06 16:00:00|188080.4|187990.4|188051.4|187961.4|188307.8|188217.8|187911.4|187821.4|10481
1709744400000|2024-03-06 17:00:00|188047.5|187957.5|188329.1|188199.1|188348.7|188218.7|187973.9|187843.9|11180
1709748000000|2024-03-06 18:00:00|188328.2|188198.2|188451.1|188321.1|188479.2|188349.2|188242.8|188112.8|11055
1709751600000|2024-03-06 19:00:00|188444.5|188314.5|188334.9|188204.9|188515.4|188385.4|188334.3|188204.3|11452
1709755200000|2024-03-06 20:00:00|188337.7|188207.7|188359.9|188229.9|188507.3|188377.3|188337.7|188207.7|8082
1709758800000|2024-03-06 21:00:00|188359.5|188229.5|188441.8|188114.5|188441.8|188271.1|188269.3|188112.3|4184
1709762400000|2024-03-06 22:00:00|188446|188104|188440.3|188098.3|188471.6|188129.6|188374.4|188032.4|1230
1709766000000|2024-03-06 23:00:00|188443.3|188101.3|188429|188087|188467.9|188125.9|188332.4|188007.7|1950
1709769600000|2024-03-07 00:00:00|188431|188089|188251.8|188121.8|188436.6|188152.4|188197.7|188003.6|5581
1709773200000|2024-03-07 01:00:00|188251.5|188121.5|188350.7|188220.7|188371.7|188241.7|188124.8|187994.8|5668
1709776800000|2024-03-07 02:00:00|188350.6|188220.6|188358.5|188228.5|188534.8|188404.8|188307.5|188177.5|3814
1709780400000|2024-03-07 03:00:00|188358.6|188228.6|188349.3|188219.3|188439.9|188309.9|188330|188200|3171
1709784000000|2024-03-07 04:00:00|188347|188217|188183.9|188053.9|188359.7|188229.7|188103.4|187973.4|7360
1709787600000|2024-03-07 05:00:00|188183.8|188053.8|188337.7|188207.7|188447|188317|188099.8|187969.8|8306
1709791200000|2024-03-07 06:00:00|188338|188208|188478.1|188348.1|188590.1|188460.1|188270|188140|10118
1709794800000|2024-03-07 07:00:00|188474.2|188344.2|188420.1|188330.1|188766.6|188676.6|188317.1|188187.1|8833
1709798400000|2024-03-07 08:00:00|188418.3|188328.3|188094.4|188004.4|188454|188364|187846|187756|10335
1709802000000|2024-03-07 09:00:00|188093.4|188003.4|187753.2|187663.2|188469.1|188379.1|187717.8|187627.8|9149
1709805600000|2024-03-07 10:00:00|187752.1|187662.1|188069.8|187979.8|188212.8|188108.1|187668.4|187578.4|8803
1709809200000|2024-03-07 11:00:00|188069.9|187979.9|187890.8|187800.8|188111.9|188021.9|187786.5|187696.5|8440
1709812800000|2024-03-07 12:00:00|187889.3|187799.3|187801.5|187711.5|187969.3|187879.3|187655.4|187565.4|8542
1709816400000|2024-03-07 13:00:00|187800.4|187710.4|187796.8|187706.8|188089.6|187959.6|187458.1|187368.1|10282
1709820000000|2024-03-07 14:00:00|187804.6|187714.6|187809.7|187719.7|188195.5|188105.5|187752.8|187629.3|11278
1709823600000|2024-03-07 15:00:00|187810.9|187720.9|187036.2|186946.2|187915.6|187825.6|186876.1|186786.1|10476
1709827200000|2024-03-07 16:00:00|187034|186944|186974.5|186884.5|187380.9|187290.9|186901.5|186771.5|10542
1709830800000|2024-03-07 17:00:00|186974|186884|187098.8|187008.8|187323.1|187193.1|186963.5|186873.5|8779
1709834400000|2024-03-07 18:00:00|187098.9|187008.9|187069.1|186939.1|187178|187065.6|187005.1|186901.4|8077
1709838000000|2024-03-07 19:00:00|187069|186939|186852.3|186722.3|187086.1|186956.1|186800.2|186670.2|8439
1709841600000|2024-03-07 20:00:00|186850.9|186720.9|186855.2|186725.2|186949.1|186819.1|186802.1|186672.1|8793
1709845200000|2024-03-07 21:00:00|186858.7|186728.7|186920.5|186707|186932.1|186780.2|186816.2|186686.2|5322
1709848800000|2024-03-07 22:00:00|187021.1|186679.1|187123.9|186781.9|187207.7|186865.7|187007.1|186665.1|1117
1709852400000|2024-03-07 23:00:00|187129.1|186787.1|186943.7|186713.9|187151.7|186809.7|186937.5|186620.6|3447
1709856000000|2024-03-08 00:00:00|186943.6|186727.4|186890.8|186760.8|186976.4|186810.9|186845.3|186713.8|3703
1709859600000|2024-03-08 01:00:00|186887.6|186757.6|186979.4|186849.4|187153.1|187023.1|186884|186754|4390
1709863200000|2024-03-08 02:00:00|186980|186850|187071.1|186941.1|187183.4|187053.4|186933.4|186803.4|3663
1709866800000|2024-03-08 03:00:00|187073|186943|186967.1|186837.1|187155.2|187025.2|186947.5|186817.5|2937
1709870400000|2024-03-08 04:00:00|186967|186837|186976.8|186846.8|186988.6|186858.6|186894.4|186764.4|2584
1709874000000|2024-03-08 05:00:00|186976.4|186846.4|186853.7|186723.7|187007.7|186877.7|186841.1|186711.1|5375
1709877600000|2024-03-08 06:00:00|186852.7|186722.7|186936.5|186806.5|187095.3|186965.3|186806.3|186676.3|6078
1709881200000|2024-03-08 07:00:00|186935.1|186805.1|186796|186706|187143.8|187013.8|186657.8|186527.8|9122
1709884800000|2024-03-08 08:00:00|186797.5|186707.5|186731.1|186641.1|186887.4|186797.4|186551.7|186461.7|9158
1709888400000|2024-03-08 09:00:00|186736.8|186646.8|186625|186535|186865.8|186775.8|186562.1|186472.1|9201
1709892000000|2024-03-08 10:00:00|186626.7|186536.7|186467.5|186377.5|186705.5|186603.6|186371.3|186281.3|8835
1709895600000|2024-03-08 11:00:00|186467|186377|186470.7|186380.7|186622.4|186532.4|186416.8|186326.8|8140
1709899200000|2024-03-08 12:00:00|186471.4|186381.4|186517.4|186427.4|186614.8|186524.8|186245.3|186155.3|8816
1709902800000|2024-03-08 13:00:00|186517.6|186427.6|186495.9|186405.9|187556.2|187252.6|185860.1|185707.7|10894
1709906400000|2024-03-08 14:00:00|186497.2|186407.2|187017.4|186927.4|187165.6|187075.6|186161.5|186071.5|11626
1709910000000|2024-03-08 15:00:00|187006|186916|186999.1|186909.1|187643.1|187553.1|186902.9|186812.9|10496
1709913600000|2024-03-08 16:00:00|186998.7|186908.7|187409.2|187319.2|187623.9|187533.9|186989.3|186899.3|10437
1709917200000|2024-03-08 17:00:00|187412|187322|187439.4|187309.4|187526.7|187410.2|187071.7|186963.5|10668
1709920800000|2024-03-08 18:00:00|187439.1|187309.1|187508.2|187418.2|187742.5|187612.5|187433.5|187303.5|10464
1709924400000|2024-03-08 19:00:00|187508.6|187418.6|187443.6|187313.6|187549.1|187419.1|187314.5|187184.5|9180
1709928000000|2024-03-08 20:00:00|187442.3|187312.3|187447.7|187317.7|187554.9|187424.9|187390.7|187260.7|8323
1709931600000|2024-03-08 21:00:00|187447.4|187317.4|187386.8|187044.8|187514.6|187320.4|187229.2|186887.2|3558
1710104400000|2024-03-10 21:00:00|188275.3|187878.3|188443.2|188123.6|188464.8|188176.7|188128|187731|1343
1710108000000|2024-03-10 22:00:00|188440.7|188121.2|188227.6|188097.6|188636.6|188294.6|188188.5|188000.3|1854
1710111600000|2024-03-10 23:00:00|188228.6|188098.6|188126.9|187996.9|188277.4|188111.7|188081.3|187951.3|3926
1710115200000|2024-03-11 00:00:00|188126.8|187996.8|187804|187674|188149.9|188019.9|187666.2|187536.2|5472
1710118800000|2024-03-11 01:00:00|187805.1|187675.1|187955.7|187825.7|187972.4|187842.4|187619.2|187489.2|6403
1710122400000|2024-03-11 02:00:00|187955.6|187825.6|188023.4|187893.4|188138.5|188008.5|187955.6|187825.6|5256
1710126000000|2024-03-11 03:00:00|188022.1|187892.1|187966.7|187836.7|188025.8|187895.8|187897.4|187767.4|3643
1710129600000|2024-03-11 04:00:00|187959.4|187829.4|187943.9|187813.9|187967.2|187837.2|187914.6|187784.6|2810
1710133200000|2024-03-11 05:00:00|187944.9|187814.9|187818.8|187688.8|187947.4|187817.4|187665.8|187535.8|4270
1710136800000|2024-03-11 06:00:00|187819.1|187689.1|187569.5|187439.5|187985.2|187855.2|187549.1|187419.1|7199
1710140400000|2024-03-11 07:00:00|187563.9|187433.9|187280.2|187190.2|187619|187529|187227|187097|8888
1710144000000|2024-03-11 08:00:00|187281.9|187191.9|187015|186925|187281.9|187191.9|186924.3|186834.3|8329
1710147600000|2024-03-11 09:00:00|187015.6|186925.6|186890.1|186800.1|187089.5|186999.5|186746.3|186656.3|8029
1710151200000|2024-03-11 10:00:00|186890.7|186800.7|187094.8|187004.8|187225.1|187135.1|186610|186520|7637
1710154800000|2024-03-11 11:00:00|187094.7|187004.7|187024.2|186934.2|187364.6|187274.6|187003.3|186913.3|6894
1710158400000|2024-03-11 12:00:00|187023.1|186933.1|187117.5|187027.5|187182.3|187092.3|186888.1|186798.1|8592
1710162000000|2024-03-11 13:00:00|187116.3|187026.3|186719.6|186629.6|187119.6|187029.6|186719.6|186616.2|9012
1710165600000|2024-03-11 14:00:00|186710.3|186620.3|186713.7|186623.7|186805.6|186715.6|186363.8|186256.1|9655
1710169200000|2024-03-11 15:00:00|186712.1|186622.1|186553.8|186463.8|186879.7|186789.7|186439.7|186349.7|9762
1710172800000|2024-03-11 16:00:00|186553.2|186463.2|186673.8|186583.8|186755.2|186665.2|186437.9|186347.9|8945
1710176400000|2024-03-11 17:00:00|186670.9|186580.9|186804.8|186714.8|186818|186728|186514.4|186424.4|9942
1710180000000|2024-03-11 18:00:00|186804.5|186714.5|186868.6|186738.6|186952|186841.6|186804.5|186689.5|9585
1710183600000|2024-03-11 19:00:00|186867.8|186737.8|186826.5|186696.5|186897.2|186767.2|186803.2|186673.2|8875
1710187200000|2024-03-11 20:00:00|186824.3|186694.3|186895.2|186692.5|186904.4|186744.1|186782.6|186652.6|2034
1710190800000|2024-03-11 21:00:00|186894.9|186691.9|186850.4|186508.4|187070.5|186728.5|186756.7|186414.7|1361
1710194400000|2024-03-11 22:00:00|186838|186496|187054.6|186734.3|187094.9|186765.9|186790.8|186448.8|2574
1710198000000|2024-03-11 23:00:00|187063.7|186722.8|186727|186597|187063.7|186820.2|186710.6|186580.6|3832
1710201600000|2024-03-12 00:00:00|186720.7|186590.7|186920.2|186790.2|186962|186832|186694.7|186559.5|3481
1710205200000|2024-03-12 01:00:00|186919.8|186789.8|186933.4|186803.4|187016.5|186886.5|186827.6|186697.6|2451
1710208800000|2024-03-12 02:00:00|186931.7|186801.7|187013.9|186883.9|187086.1|186956.1|186919.6|186789.6|2201
1710212400000|2024-03-12 03:00:00|187020|186890|187024.5|186894.5|187037.8|186907.8|186998.1|186868.1|1253
1710216000000|2024-03-12 04:00:00|187024.7|186894.7|187007.1|186877.1|187065.7|186935.7|186984.7|186854.7|1655
1710219600000|2024-03-12 05:00:00|187012.4|186882.4|186936.9|186806.9|187014.7|186884.7|186788.5|186658.5|3533
1710223200000|2024-03-12 06:00:00|186934.7|186804.7|186716.6|186586.6|186950.8|186820.8|186666.5|186536.5|5959
1710226800000|2024-03-12 07:00:00|186716.7|186586.7|186356.4|186266.4|186800.2|186670.2|186302.4|186184.1|10952
1710230400000|2024-03-12 08:00:00|186356|186266|186213.1|186123.1|186397.8|186307.8|186162.4|186072.4|9303
1710234000000|2024-03-12 09:00:00|186214.5|186124.5|186016.1|185926.1|186233|186143|185701.3|185611.3|9298
1710237600000|2024-03-12 10:00:00|186015.4|185925.4|185757.1|185667.1|186237.2|186147.2|185737.4|185647.4|9070
1710241200000|2024-03-12 11:00:00|185757.3|185667.3|185733.9|185643.9|185849|185759|185526.8|185436.8|9360
1710244800000|2024-03-12 12:00:00|185735.5|185645.5|186326.6|186236.6|186912.4|186570.4|185620.8|185530.8|11426
1710248400000|2024-03-12 13:00:00|186328.4|186238.4|187238.6|187148.6|187701.8|187611.8|186315.3|186225.3|12477
1710252000000|2024-03-12 14:00:00|187229|187139|187097|187007|187546|187456|186947|186857|11679
1710255600000|2024-03-12 15:00:00|187098.3|187008.3|186664|186574|187357.9|187267.9|186658.1|186568.1|10215
1710259200000|2024-03-12 16:00:00|186664.2|186574.2|186644.5|186554.5|186798.1|186708.1|186589.4|186499.4|8979
1710262800000|2024-03-12 17:00:00|186645.3|186555.3|186772.4|186642.4|186800.5|186687.4|186602.1|186512.1|8576
1710266400000|2024-03-12 18:00:00|186768|186638|186741|186611|186776.2|186646.2|186611.9|186489.5|6973
1710270000000|2024-03-12 19:00:00|186742.5|186612.5|186757.6|186627.6|186846.2|186716.2|186741.8|186611.8|6015
1710273600000|2024-03-12 20:00:00|186757.3|186627.3|186780.1|186650.1|186838.4|186670.6|186630.3|186500.3|2451
1710277200000|2024-03-12 21:00:00|186779.5|186649.5|187024.6|186682.6|187134|186792|186779.5|186538.4|2751
1710280800000|2024-03-12 22:00:00|187049.6|186707.6|186866.5|186524.5|187105.5|186763.5|186846.3|186508.6|1215
1710284400000|2024-03-12 23:00:00|186865.7|186523.7|186799.2|186669.2|186891.4|186715.2|186788.8|186523.7|1762
1710288000000|2024-03-13 00:00:00|186799.8|186669.8|186861.7|186731.7|186879.8|186741.7|186766.5|186636.5|2949
1710291600000|2024-03-13 01:00:00|186862.1|186732.1|186961.7|186831.7|186999.5|186869.5|186836.6|186706.6|3012
1710295200000|2024-03-13 02:00:00|186961.5|186831.5|186820.2|186690.2|186967.2|186837.2|186820.2|186690.2|2296
1710298800000|2024-03-13 03:00:00|186831.1|186701.1|186752.4|186622.4|186841.2|186711.2|186689.3|186559.3|1426
1710302400000|2024-03-13 04:00:00|186748.4|186618.4|186805.9|186675.9|186874.6|186744.6|186695.4|186565.4|1815
1710306000000|2024-03-13 05:00:00|186806.1|186676.1|186700|186570|186884.1|186754.1|186666.7|186536.7|2453
1710309600000|2024-03-13 06:00:00|186699.6|186569.6|187004.2|186874.2|187249.2|187119.2|186650|186520|6259
1710313200000|2024-03-13 07:00:00|187007.9|186877.9|187022.6|186932.6|187621.4|187491.4|186902.4|186772.4|8338
1710316800000|2024-03-13 08:00:00|187017.7|186927.7|186937|186847|187127.9|187037.9|186813.7|186723.7|8059
1710320400000|2024-03-13 09:00:00|186938.9|186848.9|186624.9|186534.9|187012.1|186890.3|186547.9|186457.9|8144
1710324000000|2024-03-13 10:00:00|186625.5|186535.5|186632.4|186502.4|186926.3|186836.3|186564.3|186458.6|7778
1710327600000|2024-03-13 11:00:00|186645.8|186515.8|186571.7|186481.7|186706.4|186586.2|186395.1|186265.1|7924
1710331200000|2024-03-13 12:00:00|186570.2|186480.2|187059.8|186969.8|187292.2|187202.2|186554.9|186464.9|7726
1710334800000|2024-03-13 13:00:00|187057.1|186967.1|186522.7|186432.7|187091|187001|186370.4|186280.4|8589
1710338400000|2024-03-13 14:00:00|186522.5|186432.5|186037.6|185947.6|186525.9|186435.9|185800.9|185681.6|9215
1710342000000|2024-03-13 15:00:00|186037.4|185947.4|185657.9|185567.9|186166.6|186076.6|185633.9|185543.9|8767
1710345600000|2024-03-13 16:00:00|185658.6|185568.6|185480|185390|185704.3|185614.3|185316|185226|9380
1710349200000|2024-03-13 17:00:00|185485.4|185395.4|185647.8|185557.8|185654.7|185564.7|185112.2|185022.2|9984
1710352800000|2024-03-13 18:00:00|185668.1|185538.1|185813.3|185683.3|185826.2|185696.2|185554.2|185424.2|9705
1710356400000|2024-03-13 19:00:00|185813.1|185683.1|185927.2|185797.2|185969.2|185839.2|185813.1|185683.1|8562
1710360000000|2024-03-13 20:00:00|185926.7|185796.7|185910|185671.1|185945.3|185815.3|185789|185659|2044
1710363600000|2024-03-13 21:00:00|185899.4|185667.5|185940.4|185598.4|185972.7|185667.5|185852.9|185510.9|3566
1710367200000|2024-03-13 22:00:00|185937.2|185595.2|185979.9|185637.9|186003.8|185661.8|185883.8|185541.8|2086
1710370800000|2024-03-13 23:00:00|185979.2|185637.2|185840.2|185634.4|185989.4|185705.6|185789.9|185544.2|1977
1710374400000|2024-03-14 00:00:00|185835.2|185633.9|185920.1|185790.1|185985.1|185855.1|185709.9|185579.9|3693
1710378000000|2024-03-14 01:00:00|185919.7|185789.7|185790|185660|185941.8|185811.8|185784.8|185654.8|4130
1710381600000|2024-03-14 02:00:00|185790.2|185660.2|185951.1|185821.1|185954.4|185824.4|185777.6|185647.6|2803
1710385200000|2024-03-14 03:00:00|185952.8|185822.8|186057.9|185927.9|186144|186014|185926.4|185796.4|3820
1710388800000|2024-03-14 04:00:00|186066.4|185936.4|186100.2|185970.2|186170.1|186040.1|186066.4|185936.4|4040
1710392400000|2024-03-14 05:00:00|186100.4|185970.4|186230.4|186100.4|186271.3|186141.3|186100.4|185970.4|4317
1710396000000|2024-03-14 06:00:00|186227.6|186097.6|186139.2|186009.2|186293.6|186163.6|186009.5|185879.5|5507
1710399600000|2024-03-14 07:00:00|186140.4|186010.4|186460.1|186370.1|186527.4|186437.4|186031.8|185901.8|9655
1710403200000|2024-03-14 08:00:00|186459.6|186369.6|186193.2|186103.2|186506.8|186416.8|186008.7|185918.7|9702
1710406800000|2024-03-14 09:00:00|186188|186098|185884.8|185794.8|186421.3|186331.3|185848.5|185758.5|9089
1710410400000|2024-03-14 10:00:00|185884.7|185794.7|186252.3|186122.3|186393|186303|185879.6|185789.6|8538
1710414000000|2024-03-14 11:00:00|186250.5|186120.5|186074.9|185984.9|186285.9|186195.9|185968.2|185878.2|8335
1710417600000|2024-03-14 12:00:00|186074|185984|186426.2|186336.2|186459.8|186369.8|185619.6|185529.6|11011
1710421200000|2024-03-14 13:00:00|186423.8|186333.8|187074.6|186984.6|187374.2|187284.2|186185.9|186095.9|11788
1710424800000|2024-03-14 14:00:00|187045.3|186955.3|187678.1|187588.1|187860.4|187770.4|187045.3|186925.4|11131
1710428400000|2024-03-14 15:00:00|187679.5|187589.5|187406.9|187316.9|188001.3|187911.3|187349.6|187259.6|10893
1710432000000|2024-03-14 16:00:00|187423.2|187333.2|187350.4|187260.4|187534.8|187444.8|187197.8|187107.8|9215
1710435600000|2024-03-14 17:00:00|187350.5|187260.5|187725.1|187635.1|187745.1|187636.6|187299.4|187207.6|8695
1710439200000|2024-03-14 18:00:00|187723.6|187633.6|187450.2|187360.2|187738|187647.2|187333|187221.7|7910
1710442800000|2024-03-14 19:00:00|187450.9|187360.9|187452.9|187322.9|187519.6|187402.7|187424.5|187294.5|8008
1710446400000|2024-03-14 20:00:00|187450.8|187320.8|187444.4|187236.4|187453|187322|187306.4|187176.4|2637
1710450000000|2024-03-14 21:00:00|187447|187228.4|187539.2|187197.2|187551.4|187228.4|187433.7|187129.7|1051
1710453600000|2024-03-14 22:00:00|187540.4|187198.4|187543.4|187201.4|187599.4|187257.4|187499.7|187157.7|1362
1710457200000|2024-03-14 23:00:00|187545.9|187203.9|187476.3|187346.3|187627.5|187376.9|187463.7|187190.1|3158
1710460800000|2024-03-15 00:00:00|187477.4|187347.4|187733.4|187603.4|187752|187622|187467.3|187337.3|4199
1710464400000|2024-03-15 01:00:00|187733.5|187603.5|187690|187560|187800.1|187670.1|187623.9|187493.9|2518
1710468000000|2024-03-15 02:00:00|187690.3|187560.3|187821.3|187691.3|187865.4|187735.4|187685.7|187555.7|2477
1710471600000|2024-03-15 03:00:00|187821.7|187691.7|187794.2|187664.2|187835.8|187705.8|187688.7|187558.7|2222
1710475200000|2024-03-15 04:00:00|187787.9|187657.9|187709.2|187579.2|187813.5|187683.5|187684.2|187554.2|1638
1710478800000|2024-03-15 05:00:00|187710.7|187580.7|187652.5|187522.5|187881.9|187751.9|187634|187504|2824
1710482400000|2024-03-15 06:00:00|187653|187523|187371.2|187241.2|187737.1|187607.1|187361.9|187231.9|4426
1710486000000|2024-03-15 07:00:00|187372.1|187242.1|187760.6|187670.6|187844.7|187754.7|187205.6|187075.6|9140
1710489600000|2024-03-15 08:00:00|187766.6|187676.6|187491.6|187401.6|187843.6|187753.6|187359.3|187269.3|9036
1710493200000|2024-03-15 09:00:00|187492.2|187402.2|187069.5|186979.5|187781.9|187691.9|186972.4|186882.4|8567
1710496800000|2024-03-15 10:00:00|187069.8|186979.8|186859.7|186769.7|187092.6|187002.6|186764.2|186674.2|8350
1710500400000|2024-03-15 11:00:00|186859.4|186769.4|186596.2|186506.2|186934.8|186844.8|186484.3|186394.3|8093
1710504000000|2024-03-15 12:00:00|186593|186503|186999.6|186909.6|187226.6|187136.6|186534.6|186392.5|9553
1710507600000|2024-03-15 13:00:00|186999.7|186909.7|187434.9|187125.8|187434.9|187190.9|186793.5|186703.5|10005
1710511200000|2024-03-15 14:00:00|187444.3|187142.7|187023.7|186933.7|187450.7|187224.1|186869.4|186747.8|9634
1710514800000|2024-03-15 15:00:00|187023.4|186933.4|187632|187542|187633|187543|186956.1|186866.1|8794
1710518400000|2024-03-15 16:00:00|187630.7|187540.7|187781.2|187691.2|187785.3|187695.3|187415|187319.3|9081
1710522000000|2024-03-15 17:00:00|187778.9|187688.9|187881|187791|187904.3|187814.3|187760|187670|7895
1710525600000|2024-03-15 18:00:00|187881.2|187791.2|187734.3|187604.3|187891.4|187793.5|187687.7|187557.7|7236
1710529200000|2024-03-15 19:00:00|187733|187603|187777.2|187647.2|187805|187675|187677.9|187547.9|5763
1710532800000|2024-03-15 20:00:00|187775|187645|187829.3|187487.3|187934.2|187654.6|187510.5|187380.5|6437
1710709200000|2024-03-17 21:00:00|187774.3|187377.3|187787.8|187445.8|187824.7|187466.5|187761.7|187377.3|464
1710712800000|2024-03-17 22:00:00|187790.4|187448.4|187682.6|187341.3|187802.8|187460.8|187668.6|187335.3|1128
1710716400000|2024-03-17 23:00:00|187684.8|187342.8|187629.7|187499.7|187732.5|187501.4|187624.4|187331.2|4093
1710720000000|2024-03-18 00:00:00|187629.4|187499.4|187708.5|187578.5|187767.8|187637.8|187620.2|187490.2|3620
1710723600000|2024-03-18 01:00:00|187709|187579|187679.4|187549.4|187790.5|187660.5|187673.7|187543.7|3759
1710727200000|2024-03-18 02:00:00|187678.5|187548.5|187674.1|187544.1|187724.1|187594.1|187620.1|187490.1|3142
1710730800000|2024-03-18 03:00:00|187674.4|187544.4|187762.2|187632.2|187768.4|187638.4|187655.3|187525.3|2127
1710734400000|2024-03-18 04:00:00|187763.6|187633.6|187689.4|187559.4|187763.6|187633.6|187679.5|187549.5|1962
1710738000000|2024-03-18 05:00:00|187688.9|187558.9|187628.8|187498.8|187719.7|187589.7|187559.7|187429.7|2947
1710741600000|2024-03-18 06:00:00|187629|187499|187977|187847|187999.3|187869.3|187607.2|187477.2|4074
1710745200000|2024-03-18 07:00:00|187977.9|187847.9|187799|187709|188267.1|188177.1|187738.6|187648.6|8858
1710748800000|2024-03-18 08:00:00|187827.4|187737.4|187721|187631|188006.5|187916.5|187604.8|187514.8|8437
1710752400000|2024-03-18 09:00:00|187722|187632|188323.2|188233.2|188455.8|188365.8|187715.3|187625.3|8448
1710756000000|2024-03-18 10:00:00|188323.1|188233.1|188377.3|188287.3|188497.8|188407.8|188188.6|188098.6|7721
1710759600000|2024-03-18 11:00:00|188378.8|188288.8|188588.7|188498.7|188604.1|188514.1|188254.9|188164.9|7998
1710763200000|2024-03-18 12:00:00|188588.6|188498.6|189074.7|188984.7|189206.6|189116.6|188583.3|188493.3|9670
1710766800000|2024-03-18 13:00:00|189077.1|188987.1|189385.3|189295.3|189409.5|189319.5|188800.3|188710.3|9360
1710770400000|2024-03-18 14:00:00|189386.5|189296.5|189759|189669|189870|189780|189209.5|189119.5|9852
1710774000000|2024-03-18 15:00:00|189759.3|189669.3|189690.2|189600.2|190058.6|189968.6|189572.9|189482.9|10360
1710777600000|2024-03-18 16:00:00|189690.4|189600.4|189966.7|189876.7|189980.3|189890.3|189665.8|189575.8|8834
1710781200000|2024-03-18 17:00:00|189966.1|189876.1|189789.6|189699.6|189971.2|189881.2|189743.5|189653.5|7558
1710784800000|2024-03-18 18:00:00|189788.7|189698.7|189608.9|189478.9|189795.4|189705.4|189539.2|189409.2|5792
1710788400000|2024-03-18 19:00:00|189610.8|189480.8|189598.7|189468.7|189616.2|189486.2|189435.2|189305.2|6240
1710792000000|2024-03-18 20:00:00|189597.1|189467.1|189517.3|189387.3|189709.4|189579.4|189458.1|189328.1|2629
1710795600000|2024-03-18 21:00:00|189661.4|189319.4|189967.3|189625.3|190012|189670|189599|189257|2437
1710799200000|2024-03-18 22:00:00|190009.7|189667.7|189715.6|189373.6|190024.4|189682.4|189635.3|189329.5|3292
1710802800000|2024-03-18 23:00:00|189718.8|189376.8|189657.2|189527.2|189730.2|189565.5|189583.2|189371.4|2340
1710806400000|2024-03-19 00:00:00|189657.5|189527.5|189648.5|189518.5|189751.2|189621.2|189580.3|189443.8|3454
1710810000000|2024-03-19 01:00:00|189648.1|189518.1|189752.8|189622.8|189880.3|189750.3|189640.2|189510.2|2407
1710813600000|2024-03-19 02:00:00|189756.1|189626.1|189624.1|189457.4|189756.1|189626.1|189540.7|189410.7|4301
1710817200000|2024-03-19 03:00:00|189613.8|189456.9|189735|189605|189907.5|189777.5|189466.5|189290.3|7055
1710820800000|2024-03-19 04:00:00|189734.1|189604.1|189824.6|189694.6|189933.7|189803.7|189647.2|189517.2|4844
1710824400000|2024-03-19 05:00:00|189822.9|189692.9|190100.4|189970.4|190133.5|190003.5|189820.9|189690.9|4570
1710828000000|2024-03-19 06:00:00|190100.5|189970.5|190086.7|189956.7|190331.7|190201.7|190066.1|189936.1|7552
1710831600000|2024-03-19 07:00:00|190086.8|189956.8|189889.9|189799.9|190135.7|190045.7|189629.5|189539.5|9313
1710835200000|2024-03-19 08:00:00|189889.5|189799.5|189919.2|189829.2|190363.5|190273.5|189868.3|189778.3|9971
1710838800000|2024-03-19 09:00:00|189919|189829|189953.6|189863.6|190208.9|190118.9|189811.8|189721.8|9646
1710842400000|2024-03-19 10:00:00|189957.1|189867.1|189995.4|189905.4|190180.8|190090.8|189567.9|189477.9|8844
1710846000000|2024-03-19 11:00:00|189996.4|189906.4|189824.2|189734.2|190150.2|190060.2|189681.9|189591.9|8414
1710849600000|2024-03-19 12:00:00|189822.1|189732.1|189346.7|189256.7|190026.6|189936.6|189267.9|189177.9|9445
1710853200000|2024-03-19 13:00:00|189346.2|189256.2|189231.6|189141.6|189353.6|189263.6|189157.1|189067.1|9142
1710856800000|2024-03-19 14:00:00|189231.8|189141.8|189167.5|189077.5|189293.9|189203.9|189055|188965|9103
1710860400000|2024-03-19 15:00:00|189177.1|189087.1|189203.8|189113.8|189526.3|189436.3|189137.3|189047.3|8946
1710864000000|2024-03-19 16:00:00|189204.4|189114.4|189128|189038|189383|189293|189055.1|188965.1|8306
1710867600000|2024-03-19 17:00:00|189121.4|189031.4|189189.3|189099.3|189279.7|189173.6|188973.1|188883.1|8700
1710871200000|2024-03-19 18:00:00|189190.5|189100.5|189268.4|189138.4|189292.2|189162.2|189189.2|189078.6|8714
1710874800000|2024-03-19 19:00:00|189268|189138|189251|189121|189301.9|189171.9|189195|189065|6139
1710878400000|2024-03-19 20:00:00|189250.6|189120.6|189155.7|188934.8|189304.3|189174.3|189081.5|188904.7|2157
1710882000000|2024-03-19 21:00:00|189160|188933.1|189275.1|188933.1|189462.4|189120.4|189160|188908.2|2360
1710885600000|2024-03-19 22:00:00|189272.3|188930.3|189310.2|188968.2|189390.2|189048.2|189236.8|188894.8|1018
1710889200000|2024-03-19 23:00:00|189328.7|188986.7|189346|189216|189353.2|189223.2|189178.1|188944.6|2033
1710892800000|2024-03-20 00:00:00|189346.1|189216.1|189306|189176|189455.2|189325.2|189291.1|189161.1|2857
1710896400000|2024-03-20 01:00:00|189305.9|189175.9|189257.1|189127.1|189379.4|189249.4|189206.2|189076.2|2911
1710900000000|2024-03-20 02:00:00|189253.5|189123.5|189146.7|189016.7|189280.4|189150.4|189130.5|189000.5|2712
1710903600000|2024-03-20 03:00:00|189142.8|189012.8|189165.8|189035.8|189185.3|189055.3|189116.6|188986.6|1906
1710907200000|2024-03-20 04:00:00|189165.9|189035.9|189385|189255|189402.3|189272.3|189163.8|189033.8|2628
1710910800000|2024-03-20 05:00:00|189385.4|189255.4|189359.9|189229.9|189405.4|189275.4|189272|189142|2540
1710914400000|2024-03-20 06:00:00|189360.6|189230.6|189515.2|189385.2|189758.5|189628.5|189187.4|189057.4|4829
1710918000000|2024-03-20 07:00:00|189515.1|189385.1|189579.8|189449.8|189592.4|189502.4|189165.9|189035.9|8252
1710921600000|2024-03-20 08:00:00|189581|189451|189573.2|189483.2|189634.2|189526.3|189450.9|189360.9|8622
1710925200000|2024-03-20 09:00:00|189570.3|189480.3|189540.6|189450.6|189674.5|189584.5|189303.4|189213.4|9303
1710928800000|2024-03-20 10:00:00|189542|189452|189155.1|189065.1|189550.9|189460.9|189116.7|189026.7|8949
1710932400000|2024-03-20 11:00:00|189156.7|189066.7|189050.4|188960.4|189231.7|189141.7|188761.7|188671.7|8311
1710936000000|2024-03-20 12:00:00|189059|188969|188811.9|188721.9|189084.5|188994.5|188756.7|188666.7|9299
1710939600000|2024-03-20 13:00:00|188814.7|188724.7|188511|188421|188851.3|188761.3|188459.9|188369.9|9622
1710943200000|2024-03-20 14:00:00|188512.3|188422.3|187915.8|187825.8|188542|188452|187830.6|187740.6|10705
1710946800000|2024-03-20 15:00:00|187902.1|187812.1|188153.7|188063.7|188221.3|188131.3|187816.2|187726.2|9069
1710950400000|2024-03-20 16:00:00|188154.1|188064.1|188222.5|188132.5|188260.4|188170.4|188010|187920|8204
1710954000000|2024-03-20 17:00:00|188219.4|188129.4|188282.7|187940.7|188282.7|188165.1|188064|187915.6|7624
1710957600000|2024-03-20 18:00:00|188285.2|187943.2|186827.9|186697.9|188299.5|188156.2|186769.4|186639.4|13287
1710961200000|2024-03-20 19:00:00|186815.6|186685.6|187201.7|187071.7|187574|187444|186797.2|186667.2|11763
1710964800000|2024-03-20 20:00:00|187201.9|187071.9|187167.3|186918|187313.5|187183.5|187043.9|186880.8|2811
1710968400000|2024-03-20 21:00:00|187167.2|186917.9|187157|186815|187282.1|186940.1|187145.6|186803.6|1104
1710972000000|2024-03-20 22:00:00|187174|186832|187187.2|186845.2|187319.9|186977.9|187080.5|186738.5|3848
1710975600000|2024-03-20 23:00:00|187187.5|186845.5|187039.9|186909.9|187232.9|186938.9|186998|186812.4|3178
1710979200000|2024-03-21 00:00:00|187040.2|186910.2|187184.8|187054.8|187412.7|187282.7|187040.2|186910.2|7124
1710982800000|2024-03-21 01:00:00|187186.1|187056.1|186938.5|186808.5|187204.4|187074.4|186778.6|186648.6|7018
1710986400000|2024-03-21 02:00:00|186938.6|186808.6|186816.2|186686.2|186938.7|186808.7|186740|186610|6226
1710990000000|2024-03-21 03:00:00|186815.8|186685.8|186980.2|186850.2|186991.8|186861.8|186798.7|186668.7|5008
1710993600000|2024-03-21 04:00:00|186979.5|186849.5|186999.8|186869.8|187100.1|186970.1|186958.5|186828.5|3405
1710997200000|2024-03-21 05:00:00|186997.7|186867.7|186851|186721|187038.7|186908.7|186602.2|186472.2|5752
1711000800000|2024-03-21 06:00:00|186851.1|186721.1|186810.9|186680.9|186851.6|186721.6|186711|186581|6552
1711004400000|2024-03-21 07:00:00|186814.8|186684.8|187216.7|187126.7|187290.3|187200.3|186516|186426|8423
1711008000000|2024-03-21 08:00:00|187219.9|187129.9|187630.3|187540.3|187631.1|187541.1|187070.2|186980.2|10004
1711011600000|2024-03-21 09:00:00|187624.3|187534.3|187231.5|187141.5|187679.8|187589.8|187171.4|187081.4|9060
1711015200000|2024-03-21 10:00:00|187232.4|187142.4|187425.5|187335.5|187456.5|187366.5|187222.9|187132.9|7003
1711018800000|2024-03-21 11:00:00|187431.3|187341.3|187663.3|187533.3|187707|187617|187424.9|187334.9|7313
1711022400000|2024-03-21 12:00:00|187659.6|187529.6|187088.5|186998.5|187669.7|187539.7|187063|186973|9890
1711026000000|2024-03-21 13:00:00|187090.7|187000.7|188017.7|187802.3|188024.6|187934.6|187039.3|186949.3|10163
1711029600000|2024-03-21 14:00:00|188019.5|187803.8|188072.9|187982.9|188509.6|188404.4|187917.2|187803.8|11590
1711033200000|2024-03-21 15:00:00|188072.7|187982.7|188543.2|188453.2|188801.4|188711.4|188047.1|187957.1|10876
1711036800000|2024-03-21 16:00:00|188543.6|188453.6|188574.1|188484.1|188663.5|188573.5|188440.4|188328.1|9849
1711040400000|2024-03-21 17:00:00|188572.4|188482.4|188526.9|188436.9|188681.3|188572.3|188346.5|188244.9|9155
1711044000000|2024-03-21 18:00:00|188526.7|188436.7|188316.5|188186.5|188595.1|188465.1|188314.3|188184.3|9669
1711047600000|2024-03-21 19:00:00|188318.3|188188.3|188383.9|188253.9|188411.8|188281.8|188227.6|188097.6|9992
1711051200000|2024-03-21 20:00:00|188383|188253|188335.6|188111.4|188435.8|188305.8|188302.2|188111.4|2453
1711054800000|2024-03-21 21:00:00|188446.6|188104.6|188491.8|188149.8|188523.1|188181.1|188400.2|188058.2|430
1711058400000|2024-03-21 22:00:00|188538.1|188196.1|188530.8|188188.8|188570.4|188228.4|188358.5|188016.5|3064
1711062000000|2024-03-21 23:00:00|188535.4|188193.4|188392|188262|188551.8|188292|188355.3|188059.4|3504
1711065600000|2024-03-22 00:00:00|188392.1|188262.1|188206.2|188076.2|188436.2|188306.2|188165.7|188035.7|3166
1711069200000|2024-03-22 01:00:00|188206.3|188076.3|189018.6|188888.6|189022.6|188892.6|188123.1|187993.1|6224
1711072800000|2024-03-22 02:00:00|189018.8|188888.8|189253.4|189123.4|189297.2|189167.2|188897|188767|6264
1711076400000|2024-03-22 03:00:00|189253.2|189123.2|189352.4|189222.4|189368.1|189238.1|189202|189072|4487
1711080000000|2024-03-22 04:00:00|189349.3|189219.3|189462.4|189332.4|189590.4|189460.4|189347.5|189217.5|3575
1711083600000|2024-03-22 05:00:00|189462.5|189332.5|189232.3|189102.3|189534.1|189404.1|189229.6|189099.6|6350
1711087200000|2024-03-22 06:00:00|189232.6|189102.6|189519.6|189389.6|189667|189537|189069.5|188939.5|8000
1711090800000|2024-03-22 07:00:00|189527.6|189397.6|189789.3|189699.3|190062.6|189972.6|189409.4|189279.4|10011
1711094400000|2024-03-22 08:00:00|189795.5|189705.5|190084.4|189994.4|190227|190137|189542|189452|10112
1711098000000|2024-03-22 09:00:00|190083.5|189993.5|189935.7|189845.7|190106.2|189993.5|189734.6|189644.6|8193
1711101600000|2024-03-22 10:00:00|189932.8|189842.8|190083|189993|190426.4|190336.4|189835.8|189745.8|9021
1711105200000|2024-03-22 11:00:00|190079|189989|190488.6|190398.6|190720.3|190630.3|190038.8|189948.8|9051
1711108800000|2024-03-22 12:00:00|190489.2|190399.2|189675.5|189585.5|190566.6|190476.6|189562.7|189472.7|10071
1711112400000|2024-03-22 13:00:00|189674.7|189584.7|189417|189327|190038.4|189948.4|189382.6|189292.6|10830
1711116000000|2024-03-22 14:00:00|189415.8|189325.8|189956.4|189866.4|189958.1|189868.1|189287.7|189197.7|10618
1711119600000|2024-03-22 15:00:00|189957.1|189867.1|189806|189716|190144.9|190054.9|189675.4|189585.4|9385
1711123200000|2024-03-22 16:00:00|189804.9|189714.9|190286.7|190196.7|190387.7|190297.7|189704.1|189614.1|9189
1711126800000|2024-03-22 17:00:00|190303.5|190173.5|190183|190093|190303.5|190197.4|190092.7|190002.7|8644
1711130400000|2024-03-22 18:00:00|190184.4|190094.4|190084.2|189994.2|190211.6|190121.6|190022.1|189932.1|7536
1711134000000|2024-03-22 19:00:00|190084.5|189994.5|190138.7|190008.7|190202.6|190072.6|190083.9|189974.3|6927
1711137600000|2024-03-22 20:00:00|190138.3|190008.3|190229|189887|190312|190046.5|190036.2|189858.8|4018
1711314000000|2024-03-24 21:00:00|190112.9|189715.9|190193.1|189851.1|190401.3|190059.3|190023.9|189626.9|487
1711317600000|2024-03-24 22:00:00|190322.1|189980.1|189838.2|189496.2|190549.7|190207.7|189727|189385|1742
1711321200000|2024-03-24 23:00:00|189848.4|189506.4|190004.1|189874.1|190270.8|189984.4|189800.2|189497.8|4779
1711324800000|2024-03-25 00:00:00|190003.6|189873.6|190110.4|189980.4|190262.6|190132.6|189950.9|189820.9|5117
1711328400000|2024-03-25 01:00:00|190111.1|189981.1|189535.8|189405.8|190152.2|190022.2|189435.4|189305.4|7897
1711332000000|2024-03-25 02:00:00|189533.6|189403.6|189332.7|189202.7|189569.4|189439.4|189286.5|189156.5|5339
1711335600000|2024-03-25 03:00:00|189332.6|189202.6|189615.7|189485.7|189631|189501|189331.6|189201.6|5030
1711339200000|2024-03-25 04:00:00|189615.9|189485.9|189646.5|189516.5|189733|189603|189615.9|189485.9|3632
1711342800000|2024-03-25 05:00:00|189649.4|189519.4|189566.5|189436.5|189672.7|189542.7|189537.8|189407.8|5608
1711346400000|2024-03-25 06:00:00|189566.6|189436.6|189932.9|189802.9|190076.7|189946.7|189560|189430|7143
1711350000000|2024-03-25 07:00:00|189932.4|189802.4|189749.2|189659.2|190249.3|190121.2|189516.8|189389.4|9415
1711353600000|2024-03-25 08:00:00|189751.3|189661.3|189892.2|189802.2|190395|190305|189582.9|189492.9|9125
1711357200000|2024-03-25 09:00:00|189891.1|189801.1|189807.1|189717.1|190092.5|190002.5|189481|189391|8955
1711360800000|2024-03-25 10:00:00|189806.4|189716.4|189573|189483|189848.8|189758.8|189456.5|189366.5|7267
1711364400000|2024-03-25 11:00:00|189582|189492|189651.4|189561.4|189773.5|189683.5|189496.6|189406.6|7695
1711368000000|2024-03-25 12:00:00|189651.5|189561.5|189264.1|189174.1|189730.9|189640.9|189012|188922|8517
1711371600000|2024-03-25 13:00:00|189267.2|189177.2|189191.2|188849.2|189373.7|189283.7|188742|188652|9379
1711375200000|2024-03-25 14:00:00|189182.9|188840.9|188848.2|188758.2|189218.7|188960.7|188652.3|188562.3|9081
1711378800000|2024-03-25 15:00:00|188848.4|188758.4|189227.2|189137.2|189324.5|189234.5|188834.2|188744.2|8327
1711382400000|2024-03-25 16:00:00|189227.1|189137.1|189333.1|189243.1|189441.2|189351.2|189057.9|188967.9|7297
1711386000000|2024-03-25 17:00:00|189328.4|189238.4|189220.6|189090.6|189449.6|189359.6|189169|189039|8789
1711389600000|2024-03-25 18:00:00|189220.4|189090.4|189277.9|189187.9|189307.2|189197.4|189148.3|189035.8|7801
1711393200000|2024-03-25 19:00:00|189277.8|189187.8|189021.8|188891.8|189277.8|189187.8|188995.3|188869.6|8872
1711396800000|2024-03-25 20:00:00|189021|188891|188902.5|188772.5|189129.7|188999.7|188868.7|188738.7|2199
1711400400000|2024-03-25 21:00:00|188938.1|188737.6|189111.9|188769.9|189225.8|188883.8|188938.1|188646.7|506
1711404000000|2024-03-25 22:00:00|189119.4|188777.4|189258.2|188916.2|189290.8|188948.8|189018.6|188676.6|1766
1711407600000|2024-03-25 23:00:00|189212.7|188870.7|189016.8|188886.8|189256.3|188914.3|188970.4|188738.2|2424
1711411200000|2024-03-26 00:00:00|189016.6|188886.6|188719|188589|189046.7|188908.8|188701.2|188571.2|4787
1711414800000|2024-03-26 01:00:00|188719.2|188589.2|188831.6|188701.6|188915.8|188785.8|188616.8|188486.8|7844
1711418400000|2024-03-26 02:00:00|188831.8|188701.8|188827.3|188697.3|188893.8|188763.8|188678.7|188548.7|5079
1711422000000|2024-03-26 03:00:00|188828.7|188698.7|188971.5|188841.5|189008.2|188878.2|188752.4|188622.4|5345
1711425600000|2024-03-26 04:00:00|188972.7|188842.7|188783|188653|188988.9|188858.9|188759.3|188629.3|4981
1711429200000|2024-03-26 05:00:00|188783.4|188653.4|188686.6|188556.6|188878.2|188748.2|188578.4|188470.7|6679
1711432800000|2024-03-26 06:00:00|188686.5|188556.5|188731|188601|189072.2|188942.2|188638.5|188508.5|7097
1711436400000|2024-03-26 07:00:00|188731.9|188601.9|188969|188879|189078.4|188988.4|188600.8|188496.6|9074
1711440000000|2024-03-26 08:00:00|188969.2|188879.2|189358.1|189268.1|189389.7|189299.7|188961.9|188871.9|10287
1711443600000|2024-03-26 09:00:00|189356.8|189266.8|189362|189272|189664.2|189574.2|189212.2|189122.2|10455
1711447200000|2024-03-26 10:00:00|189363.2|189273.2|189318.2|189228.2|189399.7|189309.7|189045.7|188955.7|8842
1711450800000|2024-03-26 11:00:00|189316.7|189226.7|189159.1|189069.1|189474.2|189384.2|189120.3|189030.3|8714
1711454400000|2024-03-26 12:00:00|189161.3|189071.3|189339.6|189249.6|189473.1|189383.1|189111.1|188976|9454
1711458000000|2024-03-26 13:00:00|189339.7|189249.7|189402.1|189272.1|189409|189319|189068|188978|10424
1711461600000|2024-03-26 14:00:00|189400.8|189270.8|189899.8|189809.8|189969.8|189879.8|189198.9|189108.9|10720
1711465200000|2024-03-26 15:00:00|189898.1|189808.1|190019.4|189929.4|190046.3|189956.3|189813.6|189723.6|9700
1711468800000|2024-03-26 16:00:00|190019.5|189929.5|189938.3|189848.3|190019.6|189929.6|189792.1|189702.1|8324
1711472400000|2024-03-26 17:00:00|189939.6|189849.6|189789.8|189659.8|189968.1|189878.1|189620.8|189525.9|7076
1711476000000|2024-03-26 18:00:00|189789.5|189659.5|189967.2|189837.2|189967.2|189837.2|189784|189659.5|5369
1711479600000|2024-03-26 19:00:00|189970.2|189840.2|189979.7|189849.7|189995.5|189865.5|189896.8|189766.8|7694
1711483200000|2024-03-26 20:00:00|189979.4|189849.4|189962.5|189676.4|189996.5|189866.5|189820.1|189656.9|2544
1711486800000|2024-03-26 21:00:00|189960.3|189618.3|189875.2|189533.2|189987.1|189645.1|189829.2|189487.2|1284
1711490400000|2024-03-26 22:00:00|189878.7|189536.7|189894.9|189639.4|189928.9|189639.4|189833|189491|849
1711494000000|2024-03-26 23:00:00|189906.5|189633|189820.9|189690.9|189906.5|189735.9|189818.7|189633|2369
1711497600000|2024-03-27 00:00:00|189820.1|189690.1|189909.1|189779.1|189991.3|189838.2|189812.7|189682.7|2542
1711501200000|2024-03-27 01:00:00|189908.9|189778.9|190003.2|189873.2|190083.7|189953.7|189902.6|189772.6|4757
1711504800000|2024-03-27 02:00:00|190003|189873|190065.1|189935.1|190112.6|189982.6|189996.4|189866.4|4427
1711508400000|2024-03-27 03:00:00|190071.1|189941.1|189944.4|189814.4|190092.5|189962.5|189925.8|189795.8|5331
1711512000000|2024-03-27 04:00:00|189940.4|189810.4|189964.5|189834.5|190005|189875|189892.6|189762.6|3020
1711515600000|2024-03-27 05:00:00|189964.4|189834.4|190106.2|189976.2|190108.8|189978.8|189874.7|189744.7|5107
1711519200000|2024-03-27 06:00:00|190105.8|189975.8|189771.7|189681.7|190114.6|189984.6|189763.8|189673.8|6115
1711522800000|2024-03-27 07:00:00|189770.8|189680.8|189587.5|189457.5|189806|189683.6|189440.7|189350.7|8213
1711526400000|2024-03-27 08:00:00|189583.5|189453.5|189570.7|189480.7|189752.3|189662.3|189377.4|189287.4|7956
1711530000000|2024-03-27 09:00:00|189571|189481|189374.5|189284.5|189576.3|189486.3|188962.4|188872.4|8976
1711533600000|2024-03-27 10:00:00|189375|189285|188903.3|188773.3|189451.4|189361.4|188879.8|188760.3|7531
1711537200000|2024-03-27 11:00:00|188879.7|188789.7|189317.2|189227.2|189317.2|189227.2|188797|188707|8294
1711540800000|2024-03-27 12:00:00|189314.4|189224.4|189333.9|189203.9|189546.8|189456.8|189171.6|189081.6|8442
1711544400000|2024-03-27 13:00:00|189334.5|189204.5|189301.8|189211.8|189457.5|189342.7|188947.5|188857.5|10067
1711548000000|2024-03-27 14:00:00|189301.7|189211.7|189012.9|188922.9|189408.2|189318.2|188851.5|188761.5|9359
1711551600000|2024-03-27 15:00:00|189013.1|188923.1|188919.4|188829.4|189089.9|188999.9|188789.8|188699.8|9072
1711555200000|2024-03-27 16:00:00|188917.9|188827.9|189067.1|188977.1|189185|189095|188874.3|188784.3|8535
1711558800000|2024-03-27 17:00:00|189067.7|188977.7|188976.5|188886.5|189088.8|188998.8|188929.9|188822.7|7669
1711562400000|2024-03-27 18:00:00|188976.4|188886.4|189015.1|188925.1|189062.6|188964.9|188924.5|188819.1|7319
1711566000000|2024-03-27 19:00:00|189016.3|188926.3|189083.5|188953.5|189163|189033|188946.4|188816.4|7319
1711569600000|2024-03-27 20:00:00|189083.3|188953.3|189162.4|189032.4|189206.4|189076.4|189073.3|188943.3|2430
1711573200000|2024-03-27 21:00:00|189260.5|188918.5|189117.2|188775.2|189264.3|188922.3|189111.8|188769.8|1027
1711576800000|2024-03-27 22:00:00|189190.6|188848.6|189535.4|189314.6|189688.9|189354.5|189098.1|188756.1|5115
1711580400000|2024-03-27 23:00:00|189542.8|189310.3|189412|189282|189542.8|189382.5|189382.8|189227.1|2577
1711584000000|2024-03-28 00:00:00|189411.6|189281.6|189610|189480|189730.6|189600.6|189394.7|189248.6|3995
1711587600000|2024-03-28 01:00:00|189611.2|189481.2|189547.8|189417.8|189659.2|189529.2|189541.6|189411.6|2431
1711591200000|2024-03-28 02:00:00|189549|189419|189318.7|189188.7|189579.8|189449.8|189296.3|189166.3|3298
1711594800000|2024-03-28 03:00:00|189318.8|189188.8|189158|189028|189334.3|189204.3|189124.1|188994.1|1436
1711598400000|2024-03-28 04:00:00|189156.3|189026.3|189332|189202|189364.6|189234.6|189089.3|188959.3|2459
1711602000000|2024-03-28 05:00:00|189331.5|189201.5|189343.3|189213.3|189361.2|189234.8|189180.7|189050.7|2693
1711605600000|2024-03-28 06:00:00|189348.8|189218.8|189500.8|189370.8|189748.9|189618.9|189333.1|189203.1|6426
1711609200000|2024-03-28 07:00:00|189517.5|189387.5|189744.6|189654.6|189883.6|189793.6|189351.7|189254.8|10121
1711612800000|2024-03-28 08:00:00|189744|189654|190398.5|190308.5|190427.7|190327.1|189709.5|189619.5|9066
1711616400000|2024-03-28 09:00:00|190400.5|190310.5|190920.5|190830.5|191107.3|191017.3|190399.5|190309.5|9707
1711620000000|2024-03-28 10:00:00|190923|190833|190239.1|190149.1|190948.1|190858.1|190112.6|190022.6|10763
1711623600000|2024-03-28 11:00:00|190237.4|190147.4|190660.3|190530.3|190663.2|190573.2|190186.2|190096.2|9833
1711627200000|2024-03-28 12:00:00|190664|190534|189796.3|189706.3|190702.7|190612.7|189717.4|189627.4|9817
1711630800000|2024-03-28 13:00:00|189797.6|189707.6|189835.4|189512.8|190111.3|190021.3|189623.4|189510.8|9892
1711634400000|2024-03-28 14:00:00|189813.2|189490.4|189739.7|189649.7|190108.9|190018.9|189661.2|189487.5|11137
1711638000000|2024-03-28 15:00:00|189737|189647|189427.8|189337.8|189828.1|189738.1|189363.1|189273.1|10163
1711641600000|2024-03-28 16:00:00|189429.4|189339.4|189318.9|189228.9|189622.1|189532.1|189208.3|189098.2|10535
1711645200000|2024-03-28 17:00:00|189320.7|189230.7|189412.8|189282.8|189515.6|189385.6|189299.4|189169.4|8859
1711648800000|2024-03-28 18:00:00|189412.7|189282.7|189439.7|189309.7|189518.1|189388.1|189348.2|189218.2|6439
1711652400000|2024-03-28 19:00:00|189439.4|189309.4|189470.8|189340.8|189502|189372|189392.6|189262.6|6101
1711656000000|2024-03-28 20:00:00|189473.6|189343.6|189542.7|189260.8|189542.7|189389.8|189412.1|189244.9|2629
1711659600000|2024-03-28 21:00:00|189625.5|189260.6|189589.2|189247.2|189658|189316|189466.8|189124.8|554
1711663200000|2024-03-28 22:00:00|189577.1|189235.1|189328|188986|189742.6|189400.6|189309.2|188967.2|663
1711666800000|2024-03-28 23:00:00|189349.1|189007.1|189533.4|189191.4|189615.3|189273.3|189149.5|188807.5|2210
1711670400000|2024-03-29 00:00:00|189555.2|189213.2|189518.8|189242.9|189583.2|189419.7|189424.6|189176.4|1193
1711674000000|2024-03-29 01:00:00|189519|189243.1|189515.3|189385.3|189576.5|189394.6|189463.2|189216.8|1371
1711677600000|2024-03-29 02:00:00|189511.2|189381.2|189506.9|189376.9|189514.9|189384.9|189463.2|189333.2|932
1711681200000|2024-03-29 03:00:00|189507|189377|189490.3|189276.6|189569.5|189408.2|189327.1|188985.1|1463
1711684800000|2024-03-29 04:00:00|189468.7|189338.7|189353.9|189011.9|189536.2|189351.4|189206.9|188887.6|1503
1711688400000|2024-03-29 05:00:00|189353.8|189011.8|189383.1|189253.1|189574.2|189313.3|189174.4|188832.4|2429
1711692000000|2024-03-29 06:00:00|189386.5|189256.5|189433.8|189303.8|189566.1|189350.8|189353.7|189223.7|2900
1711695600000|2024-03-29 07:00:00|189436.5|189306.5|189567.4|189225.4|189569.5|189349.9|189196.5|188888.7|2439
1711699200000|2024-03-29 08:00:00|189567.5|189225.5|189481.8|189139.8|189740.6|189473.1|189266.1|188992.6|4547
1711702800000|2024-03-29 09:00:00|189481.6|189139.6|189443|189101|189578.9|189236.9|189331.8|189048.2|2209
1711706400000|2024-03-29 10:00:00|189432|189090|188927.8|188797.8|189457.4|189129.6|188924.3|188794.3|2075
1711710000000|2024-03-29 11:00:00|188932.4|188802.4|189008|188878|189041.7|188911.7|188888.9|188758.9|2016
1711713600000|2024-03-29 12:00:00|189008.1|188878.1|188858.8|188728.8|189157.3|189027.3|188807.2|188677.2|4327
1711717200000|2024-03-29 13:00:00|188858.3|188728.3|188858.1|188728.1|188874.6|188740.3|188806.4|188674.5|2424
1711720800000|2024-03-29 14:00:00|188857.2|188727.2|188933.1|188803.1|188946.2|188816.2|188855.5|188725.5|2744
1711724400000|2024-03-29 15:00:00|188933.2|188803.2|189040.3|188910.3|189043.7|188913.7|188854.3|188724.3|1825
1711728000000|2024-03-29 16:00:00|189041.1|188911.1|189008.9|188878.9|189041.1|188911.1|188955.7|188825.7|4096
1711731600000|2024-03-29 17:00:00|189009.2|188879.2|188909.2|188779.2|189028.5|188889.4|188877.1|188695.5|2053
1711735200000|2024-03-29 18:00:00|188911.5|188781.5|188970.2|188741.7|189052|188785.6|188794.9|188617.6|1527
1711738800000|2024-03-29 19:00:00|188971.5|188741.9|188976.4|188634.4|189040.8|188755.5|188929.6|188600.9|1225
1711742400000|2024-03-29 20:00:00|188973.5|188631.5|188931.8|188589.8|189087.3|188745.3|188931.6|188589.6|1106
1711915200000|2024-03-31 20:00:00|188955.2|188563.2|188955.2|188563.2|188955.2|188563.2|188955.2|188563.2|1
1711918800000|2024-03-31 21:00:00|188930.2|188588.2|188930.2|188588.2|188930.2|188588.2|188930.2|188588.2|1
1711922400000|2024-03-31 22:00:00|189218.6|188876.6|189105.9|188763.9|189519|189177|189004.1|188662.1|1463
1711926000000|2024-03-31 23:00:00|189107.4|188765.4|188695|188565|189179|188871|188601.6|188442.5|2753
1711929600000|2024-04-01 00:00:00|188694.9|188564.9|188624.3|188494.3|188709.4|188579.4|188582.8|188452.8|2852
1711933200000|2024-04-01 01:00:00|188624.4|188494.4|188756.3|188626.3|188756.4|188626.4|188613.5|188483.5|3246
1711936800000|2024-04-01 02:00:00|188755.4|188625.4|188690.1|188560.1|188789.4|188659.4|188605.8|188475.8|1916
1711940400000|2024-04-01 03:00:00|188689.2|188559.2|188588.5|188458.5|188761.4|188631.4|188566.3|188436.3|2157
1711944000000|2024-04-01 04:00:00|188587.9|188457.9|188800.6|188670.6|188868.5|188738.5|188585.2|188455.2|3572
1711947600000|2024-04-01 05:00:00|188800.5|188670.5|188663.9|188533.9|188921.9|188791.9|188602.8|188472.8|4274
1711951200000|2024-04-01 06:00:00|188662.9|188532.9|188397.4|188267.4|188691.2|188561.2|188299.3|188169.3|7070
1711954800000|2024-04-01 07:00:00|188391.3|188261.3|188196.4|188066.4|188392.4|188262.4|188088.4|187977.9|6300
1711958400000|2024-04-01 08:00:00|188197|188067|188129.9|187999.9|188427.8|188297.8|188107.6|187977.6|6776
1711962000000|2024-04-01 09:00:00|188129.6|187999.6|188391.2|188261.2|188414|188284|187998.8|187868.8|5906
1711965600000|2024-04-01 10:00:00|188391.4|188261.4|188707.5|188577.5|188806.1|188676.1|188375|188245|6165
1711969200000|2024-04-01 11:00:00|188709.5|188579.5|188874.7|188784.7|188915.9|188799.4|188637.5|188507.5|5967
1711972800000|2024-04-01 12:00:00|188872.5|188782.5|188780.3|188690.3|189023.7|188933.7|188612.7|188507|8281
1711976400000|2024-04-01 13:00:00|188776.4|188686.4|188970.7|188628.7|189073.7|188955.2|188693.3|188576.1|9086
1711980000000|2024-04-01 14:00:00|188979.9|188637.9|189795.4|189705.4|189824.4|189734.4|188693.7|188351.7|10435
1711983600000|2024-04-01 15:00:00|189794.5|189704.5|190155.8|190065.8|190320.1|190191.5|189787.1|189697.1|10164
1711987200000|2024-04-01 16:00:00|190170.2|190040.2|189800.5|189670.5|190208.4|190078.4|189717.3|189607.9|9268
1711990800000|2024-04-01 17:00:00|189799.8|189669.8|189667.2|189537.2|189819.7|189712.5|189664.5|189534.5|7845
1711994400000|2024-04-01 18:00:00|189670.3|189540.3|189695.6|189565.6|189755.7|189625.7|189514.5|189384.5|9300
1711998000000|2024-04-01 19:00:00|189697|189567|189569.9|189439.9|189719.2|189589.2|189556.4|189426.4|7855
1712001600000|2024-04-01 20:00:00|189568.2|189438.2|189584.4|189270.9|189601.4|189469|189469.6|189239.1|1917
1712005200000|2024-04-01 21:00:00|189703|189361|189686.9|189344.9|190327.2|189985.2|189469.9|189127.9|755
1712008800000|2024-04-01 22:00:00|189687.6|189345.6|189745.4|189403.4|189766.9|189424.9|189565.2|189223.2|2278
1712012400000|2024-04-01 23:00:00|189745.2|189403.2|189637.2|189432.2|189756.4|189494|189573.7|189231.7|2813
1712016000000|2024-04-02 00:00:00|189595.2|189465.2|189472.9|189342.9|189698.2|189532.6|189458.8|189328.8|2885
1712019600000|2024-04-02 01:00:00|189473.1|189343.1|189394.1|189264.1|189590.8|189460.8|189286.1|189156.1|3289
1712023200000|2024-04-02 02:00:00|189393.3|189263.3|189300.5|189170.5|189430.3|189300.3|189296.5|189166.5|2887
1712026800000|2024-04-02 03:00:00|189306|189176|189405.4|189275.4|189406.2|189276.2|189223.4|189093.4|2585
1712030400000|2024-04-02 04:00:00|189404.2|189274.2|189396.4|189266.4|189454.2|189324.2|189395.3|189265.3|1695
1712034000000|2024-04-02 05:00:00|189398.3|189268.3|189634.3|189504.3|189641.1|189511.1|189292|189162|3688
1712037600000|2024-04-02 06:00:00|189631.5|189501.5|189424.3|189334.3|189639.2|189533|189346.8|189216.8|8570
1712041200000|2024-04-02 07:00:00|189428.9|189338.9|188652|188562|189497.3|189407|188500.5|188410.5|10322
1712044800000|2024-04-02 08:00:00|188658.7|188568.7|188448.9|188318.9|188709.1|188619.1|188322.4|188232.4|9153
1712048400000|2024-04-02 09:00:00|188447|188317|188146|188056|188527.9|188437.9|188065|187975|9444
1712052000000|2024-04-02 10:00:00|188147.3|188057.3|188193.6|188103.6|188276.7|188186.7|188076.5|187980|8645
1712055600000|2024-04-02 11:00:00|188192.6|188102.6|188156.7|188026.7|188233.1|188143.1|188089.7|187959.7|7120
1712059200000|2024-04-02 12:00:00|188156.4|188026.4|188598.9|188508.9|188662.8|188563.5|188121|188018.4|9033
1712062800000|2024-04-02 13:00:00|188596.3|188506.3|188235.1|187893.1|188805|188715|188063.2|187887.8|10991
1712066400000|2024-04-02 14:00:00|188235.5|187893.5|187936|187806|188311.9|188093.2|187645.6|187549.6|11703
1712070000000|2024-04-02 15:00:00|187928.5|187798.5|187882.9|187792.9|188280.7|188172.2|187832.4|187742.4|10022
1712073600000|2024-04-02 16:00:00|187883.2|187793.2|187706.6|187616.6|187951.7|187846.2|187655.9|187565.9|7490
1712077200000|2024-04-02 17:00:00|187706|187616|187594.1|187504.1|187798.7|187697.8|187551.5|187421.5|8299
1712080800000|2024-04-02 18:00:00|187614.7|187484.7|187770.7|187640.7|187825.9|187695.9|187549.3|187419.3|7672
1712084400000|2024-04-02 19:00:00|187770.1|187640.1|187809.6|187679.6|187872.9|187764.2|187760.8|187630.8|6825
1712088000000|2024-04-02 20:00:00|187810|187680|187905.8|187607.4|187927.9|187797.9|187789.7|187581|1911
1712091600000|2024-04-02 21:00:00|187880.9|187564.5|188029.6|187687.6|188138.2|187796.2|187807.3|187465.3|978
1712095200000|2024-04-02 22:00:00|188016.6|187674.6|187973|187631|188210|187868|187920.8|187578.8|2228
1712098800000|2024-04-02 23:00:00|187969.9|187627.9|187827.8|187697.8|187988.3|187736.7|187811.3|187612.2|2196
1712102400000|2024-04-03 00:00:00|187830.4|187700.4|188081.1|187951.1|188082|187952|187814.1|187684.1|2777
1712106000000|2024-04-03 01:00:00|188081|187951|188045.6|187915.6|188195.7|188065.7|188006.6|187876.6|4024
1712109600000|2024-04-03 02:00:00|188045.5|187915.5|188064.8|187934.8|188086|187956|187970|187840|1754
1712113200000|2024-04-03 03:00:00|188065|187935|187970.2|187840.2|188073.7|187943.7|187921.5|187791.5|2471
1712116800000|2024-04-03 04:00:00|187967.8|187837.8|188004.9|187874.9|188014.3|187884.3|187910|187780|2219
1712120400000|2024-04-03 05:00:00|188003|187873|187890.6|187760.6|188025.6|187895.6|187861.6|187731.6|5546
1712124000000|2024-04-03 06:00:00|187892.3|187762.3|188145|188015|188167.1|188055.6|187815.1|187685.1|7772
1712127600000|2024-04-03 07:00:00|188141.4|188011.4|188580.7|188490.7|188640.8|188550.8|188084|187994|9149
1712131200000|2024-04-03 08:00:00|188580.9|188490.9|188241|188111|188610|188520|188092.1|188002.1|7836
1712134800000|2024-04-03 09:00:00|188240.9|188110.9|188017|187927|188381|188251|187852.6|187762.6|8355
1712138400000|2024-04-03 10:00:00|188013|187923|188167.8|188077.8|188294.6|188204.6|187954.9|187864.9|7133
1712142000000|2024-04-03 11:00:00|188166.7|188076.7|187999|187909|188271.6|188181.6|187871.5|187781.5|7660
1712145600000|2024-04-03 12:00:00|188000.2|187910.2|187798.6|187708.6|188287.3|188197.3|187732.3|187642.3|9419
1712149200000|2024-04-03 13:00:00|187790.2|187700.2|188038.8|187728|188119.8|188029.8|187642.8|187552.8|9943
1712152800000|2024-04-03 14:00:00|188030.9|187704.4|187351.3|187261.3|188030.9|187704.4|186972.5|186882.5|11780
1712156400000|2024-04-03 15:00:00|187352.1|187262.1|186843.6|186753.6|187432.2|187342.2|186773.5|186683.5|10841
1712160000000|2024-04-03 16:00:00|186843.5|186753.5|186706|186616|187127.9|186997.9|186515.9|186425.9|10868
1712163600000|2024-04-03 17:00:00|186706.1|186616.1|186609.3|186479.3|186872.4|186742.4|186517|186401.7|9645
1712167200000|2024-04-03 18:00:00|186609.9|186479.9|186570.1|186440.1|186632.9|186502.9|186509.5|186398.7|9163
1712170800000|2024-04-03 19:00:00|186569.1|186439.1|186771|186641|186808.1|186678.1|186556.2|186426.2|10104
1712174400000|2024-04-03 20:00:00|186770.2|186640.2|186846.9|186568.7|186850.6|186665.3|186724.1|186567.2|2000
1712178000000|2024-04-03 21:00:00|186852.7|186510.7|186900.7|186558.7|186971.9|186629.9|186829.6|186487.6|2008
1712181600000|2024-04-03 22:00:00|186905.2|186563.2|186861.2|186634.7|186980.4|186691.2|186749.9|186444.6|4673
1712185200000|2024-04-03 23:00:00|186853|186642.2|186793.9|186663.9|186853|186694.1|186758.6|186628.6|2076
1712188800000|2024-04-04 00:00:00|186793.8|186663.8|186679.8|186549.8|186949.4|186819.4|186649|186519|2909
1712192400000|2024-04-04 01:00:00|186680.3|186550.3|186710.9|186580.9|186733.7|186603.7|186645.9|186515.9|2058
1712196000000|2024-04-04 02:00:00|186710|186580|186777.4|186647.4|186798.8|186668.8|186708.5|186578.5|1944
1712199600000|2024-04-04 03:00:00|186781.4|186651.4|186777.9|186647.9|186913|186783|186749.9|186619.9|2066
1712203200000|2024-04-04 04:00:00|186777.1|186647.1|186837.6|186707.6|186840.4|186710.4|186737.9|186607.9|1859
1712206800000|2024-04-04 05:00:00|186839.2|186709.2|186844|186714|186880.7|186750.7|186715.9|186585.9|4759
1712210400000|2024-04-04 06:00:00|186845.2|186715.2|186681.9|186591.9|186884.7|186754.7|186330.7|186203.8|7890
1712214000000|2024-04-04 07:00:00|186677.1|186587.1|186165.7|186075.7|186677.2|186587.2|185927.7|185837.7|9265
1712217600000|2024-04-04 08:00:00|186165.6|186075.6|186115.4|186025.4|186305|186215|185918.3|185828.3|9669
1712221200000|2024-04-04 09:00:00|186116.3|186026.3|186141.6|186051.6|186297.9|186207.9|186055.6|185965.6|9571
1712224800000|2024-04-04 10:00:00|186141.7|186051.7|186142.8|186052.8|186143.4|186053.4|185771.4|185661.6|9909
1712228400000|2024-04-04 11:00:00|186143|186053|186829.3|186739.3|186871.9|186781.9|186134.3|186044.3|9323
1712232000000|2024-04-04 12:00:00|186830.4|186740.4|186872.4|186742.4|187213|187123|186695.8|186565.8|11236
1712235600000|2024-04-04 13:00:00|186871.9|186741.9|186837.8|186747.8|186958.8|186868.8|186651.1|186561.1|11218
1712239200000|2024-04-04 14:00:00|186839|186749|186525.5|186435.5|186850|186760|186423.7|186293.7|9695
1712242800000|2024-04-04 15:00:00|186528.2|186438.2|186695.6|186605.6|186911.2|186791.5|186453.1|186363.1|9001
1712246400000|2024-04-04 16:00:00|186697.1|186607.1|186632.5|186502.5|186796.2|186684.3|186596.8|186466.8|8381
1712250000000|2024-04-04 17:00:00|186631.4|186501.4|186896.2|186766.2|186940.1|186825.9|186631|186501|8572
1712253600000|2024-04-04 18:00:00|186899.3|186769.3|187232.1|187102.1|187259|187129|186894.3|186764.3|10599
1712257200000|2024-04-04 19:00:00|187232|187102|187431.3|187301.3|187583.7|187453.7|187152.6|187022.6|11002
1712260800000|2024-04-04 20:00:00|187432|187302|187296.3|186954.3|187493.4|187363.4|187120.3|186926.1|2621
1712264400000|2024-04-04 21:00:00|187295.4|186953.4|187427.8|187085.8|187512.4|187170.4|187220.8|186878.8|1316
1712268000000|2024-04-04 22:00:00|187409.3|187067.3|187141.7|186799.7|187440.1|187098.1|187119.6|186777.6|2106
1712271600000|2024-04-04 23:00:00|187141|186799|187131.4|187001.4|187343.2|187111.8|186984.6|186799|3797
1712275200000|2024-04-05 00:00:00|187126.8|186996.8|187063|186933|187259|187129|187003|186873|4702
1712278800000|2024-04-05 01:00:00|187062.5|186932.5|187602|187472|187640.5|187510.5|187058.3|186928.3|6272
1712282400000|2024-04-05 02:00:00|187601.9|187471.9|187724.9|187594.9|187759.3|187629.3|187598.6|187468.6|3200
1712286000000|2024-04-05 03:00:00|187724.8|187594.8|187575.4|187445.4|187740.5|187610.5|187574.6|187444.6|2969
1712289600000|2024-04-05 04:00:00|187575.3|187445.3|187502.9|187372.9|187693.2|187563.2|187470.4|187340.4|3660
1712293200000|2024-04-05 05:00:00|187502.3|187372.3|187305.6|187175.6|187509.7|187379.7|187188.7|187058.7|5524
1712296800000|2024-04-05 06:00:00|187307.3|187177.3|186838.5|186748.5|187309.3|187179.3|186832.1|186711.3|8433
1712300400000|2024-04-05 07:00:00|186835.9|186745.9|186573.5|186483.5|187068|186978|186552.6|186462.6|7926
1712304000000|2024-04-05 08:00:00|186572|186482|186369.8|186239.8|186761.3|186671.3|186275.8|186185.8|7812
1712307600000|2024-04-05 09:00:00|186373.1|186243.1|186279.2|186189.2|186513.4|186423.4|186182.3|186092.3|7236
1712311200000|2024-04-05 10:00:00|186276.9|186186.9|186009.8|185919.8|186387.8|186297.8|186000.8|185910.8|7784
1712314800000|2024-04-05 11:00:00|186011|185921|185990.7|185900.7|186228.4|186138.4|185861.6|185771.6|7982
1712318400000|2024-04-05 12:00:00|185991.4|185901.4|186686.1|186596.1|187194.3|186994.3|185911.3|185787.6|10996
1712322000000|2024-04-05 13:00:00|186689|186599|186834.7|186704.7|187034.2|186944.2|186468.7|186378.7|11435
1712325600000|2024-04-05 14:00:00|186834|186704|186898.3|186808.3|187077.5|186987.5|186632.3|186542.3|11147
1712329200000|2024-04-05 15:00:00|186893.5|186803.5|186633.8|186543.8|187017.9|186927.9|186562.7|186472.7|11068
1712332800000|2024-04-05 16:00:00|186634.1|186544.1|186722.4|186592.4|186803.5|186713.5|186554.5|186464.5|10129
1712336400000|2024-04-05 17:00:00|186722.3|186592.3|186720.9|186630.9|186757|186641.1|186623.3|186528.3|10052
1712340000000|2024-04-05 18:00:00|186721.9|186631.9|186832.2|186702.2|186836.4|186706.4|186689|186559|9713
1712343600000|2024-04-05 19:00:00|186832.7|186702.7|186899.6|186769.6|186936.7|186806.7|186765.8|186635.8|8374
1712347200000|2024-04-05 20:00:00|186899|186769|187151.5|186809.5|187151.5|186966.4|186892.1|186721.4|3995
1712520000000|2024-04-07 20:00:00|187037.5|186640.5|187040.5|186698.5|187074.2|186704.7|187010|186640.5|22
1712523600000|2024-04-07 21:00:00|187030.4|186688.4|187067.8|186725.8|187105.4|186763.4|186994.7|186652.7|699
1712527200000|2024-04-07 22:00:00|187068|186726|187216.3|186996|187218.9|187041.1|187021.2|186679.2|2392
1712530800000|2024-04-07 23:00:00|187171.2|187041.2|187239.5|187109.5|187267.1|187126.2|187090.7|186919.5|2430
1712534400000|2024-04-08 00:00:00|187239.9|187109.9|187481.5|187351.5|187497.8|187367.8|187228.9|187098.9|4408
1712538000000|2024-04-08 01:00:00|187483.1|187353.1|187172.4|187042.4|187542.6|187412.6|187113.4|186983.4|4647
1712541600000|2024-04-08 02:00:00|187164.8|187034.8|186773|186643|187191.1|187061.1|186742.1|186612.1|4665
1712545200000|2024-04-08 03:00:00|186774.2|186644.2|187172.8|187042.8|187207.1|187077.1|186774.2|186644.2|4637
1712548800000|2024-04-08 04:00:00|187173|187043|187149|187019|187180.1|187050.1|187062.5|186932.5|2212
1712552400000|2024-04-08 05:00:00|187149.8|187019.8|187145.2|187015.2|187220.9|187090.9|187026|186896|6042
1712556000000|2024-04-08 06:00:00|187144.5|187014.5|186713.7|186623.7|187171.8|187041.8|186672.8|186564.9|9341
1712559600000|2024-04-08 07:00:00|186703.3|186613.3|186310.7|186220.7|186764.8|186674.8|186260.1|186170.1|10410
1712563200000|2024-04-08 08:00:00|186306.7|186216.7|186245.8|186115.8|186365.8|186275.8|186010.8|185920.8|10721
1712566800000|2024-04-08 09:00:00|186247.4|186117.4|185991.3|185901.3|186376.9|186286.9|185953.7|185863.7|9055
1712570400000|2024-04-08 10:00:00|185994|185904|185594.7|185504.7|186103.6|186013.6|185510.6|185420.6|9567
1712574000000|2024-04-08 11:00:00|185589.6|185499.6|186215.8|186125.8|186224.5|186134.5|185431|185341|9729
1712577600000|2024-04-08 12:00:00|186219.5|186129.5|186128.6|186038.6|186352.4|186262.4|186039|185949|10594
1712581200000|2024-04-08 13:00:00|186124.4|186034.4|186060.3|185970.3|186124.4|186034.4|185608.9|185518.9|12156
1712584800000|2024-04-08 14:00:00|186059.7|185969.7|186476.5|186386.5|186572.7|186482.7|185982.7|185892.7|11771
1712588400000|2024-04-08 15:00:00|186477.9|186387.9|186269.3|186179.3|186538.2|186448.2|186187|186097|10249
1712592000000|2024-04-08 16:00:00|186268.8|186178.8|186422.8|186332.8|186440.6|186350.6|186268.7|186174.1|9045
1712595600000|2024-04-08 17:00:00|186422.1|186332.1|186356.6|186266.6|186453.9|186363.9|186224.2|186102.3|8649
1712599200000|2024-04-08 18:00:00|186356.9|186266.9|186335.3|186245.3|186384.5|186272|186257.6|186127.6|6918
1712602800000|2024-04-08 19:00:00|186336.2|186246.2|186458.5|186328.5|186461.6|186331.6|186315.9|186185.9|5771
1712606400000|2024-04-08 20:00:00|186458|186328|186534|186248|186549.5|186419.5|186382.8|186243.4|1889
1712610000000|2024-04-08 21:00:00|186468.5|186126.5|186397|186055|186509.9|186167.9|186295.8|185953.8|1075
1712613600000|2024-04-08 22:00:00|186407|186065|186561.1|186219.1|186601.4|186259.4|186382.9|186040.9|6712
1712617200000|2024-04-08 23:00:00|186558.1|186216.1|186453|186323|186582.4|186368.2|186384.6|186215.6|2497
1712620800000|2024-04-09 00:00:00|186456.9|186326.9|186422.4|186292.4|186548.6|186418.6|186332.3|186202.3|3380
1712624400000|2024-04-09 01:00:00|186422.5|186292.5|186340.3|186210.3|186530.4|186400.4|186147.8|186017.8|4865
1712628000000|2024-04-09 02:00:00|186341.3|186211.3|186416|186286|186435.9|186305.9|186214.7|186084.7|3856
1712631600000|2024-04-09 03:00:00|186416.8|186286.8|186502.9|186372.9|186532.2|186402.2|186372.6|186242.6|2714
1712635200000|2024-04-09 04:00:00|186503.2|186373.2|186442.1|186312.1|186512.1|186382.1|186357.1|186227.1|2242
1712638800000|2024-04-09 05:00:00|186446.2|186316.2|186293.4|186163.4|186454.7|186324.7|186271|186141|5021
1712642400000|2024-04-09 06:00:00|186293.9|186163.9|186215.4|186085.4|186360.5|186230.5|186088.1|185958.1|7381
1712646000000|2024-04-09 07:00:00|186218.9|186088.9|185435.2|185345.2|186218.9|186107.3|185306.3|185216.3|9153
1712649600000|2024-04-09 08:00:00|185438.5|185348.5|185118.7|185028.7|185461.8|185371.8|185075.4|184985.4|8387
1712653200000|2024-04-09 09:00:00|185118.8|185028.8|184858.2|184768.2|185200.7|185110.7|184726.6|184622.3|8992
1712656800000|2024-04-09 10:00:00|184859.2|184769.2|184944.3|184854.3|184993.7|184903.7|184732.9|184642.9|7959
1712660400000|2024-04-09 11:00:00|184944.1|184854.1|185105.7|185015.7|185310.7|185220.7|184891.1|184801.1|8317
1712664000000|2024-04-09 12:00:00|185099.4|185009.4|184535.3|184445.3|185138.8|185048.8|184482|184392|9815
1712667600000|2024-04-09 13:00:00|184535.4|184445.4|184828.4|184738.4|185135.1|185045.1|184177.8|184074.1|9790
1712671200000|2024-04-09 14:00:00|184825.4|184735.4|184816.4|184726.4|185099.7|185009.7|184313.1|184223.1|11034
1712674800000|2024-04-09 15:00:00|184815.3|184725.3|184954.8|184864.8|185087.7|184997.7|184740.2|184650.2|11243
1712678400000|2024-04-09 16:00:00|184954.9|184864.9|184980.2|184850.2|185102.5|184998.1|184837.9|184707.9|8325
1712682000000|2024-04-09 17:00:00|184980.3|184850.3|184877.7|184747.7|185020.4|184890.4|184794.5|184664.5|8975
1712685600000|2024-04-09 18:00:00|184877.4|184747.4|184754.9|184624.9|184900.1|184770.1|184689.4|184559.4|9151
1712689200000|2024-04-09 19:00:00|184756.6|184626.6|184658|184528|184886.6|184756.6|184657.6|184527.6|9069
1712692800000|2024-04-09 20:00:00|184658.5|184528.5|184769.5|184459.8|184769.5|184551.6|184562.8|184417|2427
1712696400000|2024-04-09 21:00:00|184749.4|184407.4|185065|184723|185065|184723|184637.4|184295.4|21
1712700000000|2024-04-09 22:00:00|184975.9|184633.9|184769.7|184427.7|184975.9|184633.9|184640.6|184298.6|1393
1712703600000|2024-04-09 23:00:00|184769.6|184427.6|184634.9|184504.9|184773.8|184522.9|184605|184399.9|3911
1712707200000|2024-04-10 00:00:00|184639.4|184509.4|184557.4|184427.4|184662.9|184532.9|184511.6|184381.6|1739
1712710800000|2024-04-10 01:00:00|184557.7|184427.7|184559.1|184429.1|184694.4|184564.4|184544|184414|2699
1712714400000|2024-04-10 02:00:00|184557.2|184427.2|184608.8|184478.8|184740.7|184610.7|184499.9|184369.9|2991
1712718000000|2024-04-10 03:00:00|184606.6|184476.6|184585.6|184455.6|184613|184483|184533.4|184403.4|1587
1712721600000|2024-04-10 04:00:00|184587.1|184457.1|184614.4|184484.4|184656.3|184526.3|184575.6|184445.6|1374
1712725200000|2024-04-10 05:00:00|184612.9|184482.9|184714.5|184584.5|184725.9|184595.9|184498.4|184368.4|5146
1712728800000|2024-04-10 06:00:00|184714.1|184584.1|184909|184819|185066.8|184976.8|184597.6|184467.6|10443
1712732400000|2024-04-10 07:00:00|184907|184817|184616.9|184526.9|184937.3|184838.7|184510.1|184420.1|11250
1712736000000|2024-04-10 08:00:00|184616.6|184526.6|185411.7|185321.7|186308.8|186178.8|184416.5|184326.5|11264
1712739600000|2024-04-10 09:00:00|185411.9|185321.9|185445.9|185315.9|185612.2|185502.1|185176.8|185046.8|10002
1712743200000|2024-04-10 10:00:00|185445.7|185315.7|185174.3|185044.3|185536.1|185409.2|185095.3|184965.3|9660
1712746800000|2024-04-10 11:00:00|185174.7|185044.7|184971.4|184881.4|185179.9|185089.3|184906.8|184816.8|10112
1712750400000|2024-04-10 12:00:00|184971|184881|186466.5|186336.5|186523|186393|184589.6|184393|12652
1712754000000|2024-04-10 13:00:00|186458.8|186328.8|187672.3|187582.3|187878.1|187774.4|186458.8|186328.8|13084
1712757600000|2024-04-10 14:00:00|187692.5|187562.5|187475.4|187385.4|188109|188019|187045.6|186955.6|12709
1712761200000|2024-04-10 15:00:00|187471.9|187381.9|187702.4|187612.4|187918.2|187810.9|187425.1|187335.1|11819
1712764800000|2024-04-10 16:00:00|187704.6|187614.6|187641.9|187511.9|187782.7|187692.7|187580|187450|11056
1712768400000|2024-04-10 17:00:00|187641.8|187511.8|187804.3|187527.6|187956.2|187826.2|187450.2|187320.2|11682
1712772000000|2024-04-10 18:00:00|187812.6|187528.2|187895.9|187765.9|187991.5|187861.5|187421.4|187291.4|11419
1712775600000|2024-04-10 19:00:00|187897.2|187767.2|187800|187670|187951.7|187821.7|187775.2|187645.2|9520
1712779200000|2024-04-10 20:00:00|187789.9|187659.9|187883.9|187614.3|187912.8|187724.2|187754.3|187598.2|3033
1712782800000|2024-04-10 21:00:00|187843.1|187501.1|187850.2|187508.2|187922.2|187580.2|187707.7|187365.7|2293
1712786400000|2024-04-10 22:00:00|187843.9|187501.9|187902.9|187560.9|187929.3|187587.3|187843.9|187501.9|919
1712790000000|2024-04-10 23:00:00|187886.6|187544.6|187981.6|187851.6|188009.7|187855.1|187874.7|187542.3|2628
1712793600000|2024-04-11 00:00:00|187981.5|187851.5|187805.5|187675.5|188017.2|187887.2|187796|187666|3063
1712797200000|2024-04-11 01:00:00|187793.9|187663.9|187441.6|187311.6|187795|187665|187352.2|187222.2|3748
1712800800000|2024-04-11 02:00:00|187441.8|187311.8|187449.2|187319.2|187510.1|187380.1|187418.8|187288.8|2645
1712804400000|2024-04-11 03:00:00|187449.1|187319.1|187438.7|187308.7|187471.9|187341.9|187321.4|187191.4|2168
1712808000000|2024-04-11 04:00:00|187439.9|187309.9|187452|187322|187513.6|187383.6|187396.7|187266.7|1743
1712811600000|2024-04-11 05:00:00|187452.9|187322.9|187418.9|187288.9|187519.4|187389.4|187363.3|187233.3|7783
1712815200000|2024-04-11 06:00:00|187397.4|187267.4|188080.2|187990.2|188121.8|188010.5|187361.2|187231.2|8328
1712818800000|2024-04-11 07:00:00|188079.1|187989.1|187927.1|187837.1|188369.9|188279.9|187809.4|187679.4|9590
1712822400000|2024-04-11 08:00:00|187925.8|187835.8|188267.6|188177.6|188387.7|188297.7|187652.6|187562.6|8833
1712826000000|2024-04-11 09:00:00|188268.2|188178.2|188365.4|188275.4|188526.4|188436.4|188236.5|188146.5|7750
1712829600000|2024-04-11 10:00:00|188365|188275|188172.1|188082.1|188407.6|188317.6|188098.1|188008.1|7979
1712833200000|2024-04-11 11:00:00|188171.6|188081.6|188052.5|187962.5|188324.2|188234.2|187896.4|187806.4|8787
1712836800000|2024-04-11 12:00:00|188047.3|187957.3|187087.8|186997.8|188231.3|188138.9|187003.7|186913.7|11829
1712840400000|2024-04-11 13:00:00|187082|186992|187374.2|187284.2|187530.9|187440.9|186968.1|186878.1|12271
1712844000000|2024-04-11 14:00:00|187376.7|187286.7|187830.2|187740.2|188156.9|188066.9|187318.6|187228.6|11064
1712847600000|2024-04-11 15:00:00|187844.3|187754.3|187534|187444|187979.3|187889.3|187354.4|187246.9|11419
1712851200000|2024-04-11 16:00:00|187532.2|187442.2|187809.5|187679.5|187968.6|187838.6|187479.7|187349.7|10820
1712854800000|2024-04-11 17:00:00|187807.6|187677.6|187048.4|186958.4|187871.9|187741.9|187010.1|186903.1|10056
1712858400000|2024-04-11 18:00:00|187041.2|186951.2|187447.1|187317.1|187508.8|187378.8|186878.1|186748.1|10056
1712862000000|2024-04-11 19:00:00|187449.2|187319.2|187331.1|187201.1|187531.3|187401.3|187304.9|187174.9|10356
1712865600000|2024-04-11 20:00:00|187329.9|187199.9|187440.4|187152.4|187478.7|187318.6|187294|187152.3|2078
1712869200000|2024-04-11 21:00:00|187413.8|187113.1|187270.6|186928.6|187638.8|187296.8|187144|186802|60
1712872800000|2024-04-11 22:00:00|187520.2|187178.2|187407.9|187065.9|187604.7|187262.7|187273.6|186931.6|698
1712876400000|2024-04-11 23:00:00|187412.8|187070.8|187250.2|187120.2|187489.4|187273.2|187239.4|187067.8|4393
1712880000000|2024-04-12 00:00:00|187239.2|187109.2|187258.8|187128.8|187421.5|187291.5|187231.8|187101.8|3415
1712883600000|2024-04-12 01:00:00|187257|187127|187351.1|187221.1|187420.1|187290.1|187198.5|187068.5|3758
1712887200000|2024-04-12 02:00:00|187351|187221|187234.9|187104.9|187379|187249|187214.6|187084.6|2347
1712890800000|2024-04-12 03:00:00|187242.4|187112.4|187629.7|187499.7|187638.1|187508.1|187240.4|187110.4|2899
1712894400000|2024-04-12 04:00:00|187629.8|187499.8|187627.6|187497.6|187797.2|187667.2|187535.9|187405.9|2879
1712898000000|2024-04-12 05:00:00|187627.7|187497.7|187386.3|187256.3|187627.7|187497.7|187282|187152|5445
1712901600000|2024-04-12 06:00:00|187391.6|187261.6|187776.4|187686.4|187846.8|187746.8|187387.4|187257.4|8766
1712905200000|2024-04-12 07:00:00|187774.4|187684.4|186772.7|186682.7|187924.5|187834.5|186763.6|186673.6|11070
1712908800000|2024-04-12 08:00:00|186771|186681|187692.1|187602.1|187703.6|187613.6|186571.5|186481.5|10220
1712912400000|2024-04-12 09:00:00|187690.4|187600.4|187476.3|187386.3|187789.8|187699.8|187306.6|187216.6|9569
1712916000000|2024-04-12 10:00:00|187476.4|187386.4|188033.9|187943.9|188102.8|187972.8|187317.8|187227.8|9847
1712919600000|2024-04-12 11:00:00|188030.3|187940.3|187620.4|187530.4|188088.2|187998.2|187527.2|187437.2|9899
1712923200000|2024-04-12 12:00:00|187615.3|187525.3|188674.4|188584.4|188891|188761|187531.4|187441.4|11430
1712926800000|2024-04-12 13:00:00|188675.9|188585.9|189025.9|188683.9|189125.4|188995.4|188522.2|188398.7|11905
1712930400000|2024-04-12 14:00:00|189025.1|188683.1|189565.6|189475.6|189846.4|189742.7|188916.2|188683.1|11962
1712934000000|2024-04-12 15:00:00|189573|189483|188836|188746|189594.6|189504.6|188751.6|188661.6|11394
1712937600000|2024-04-12 16:00:00|188836.4|188746.4|189094.7|188964.7|189130.6|189000.6|188830.9|188723.3|10623
1712941200000|2024-04-12 17:00:00|189094.5|188964.5|189115.6|188985.6|189221.4|189091.4|189051.6|188921.6|10481
1712944800000|2024-04-12 18:00:00|189117.6|188987.6|189041.7|188911.7|189204.1|189074.1|188891.3|188761.3|9433
1712948400000|2024-04-12 19:00:00|189044.3|188914.3|189006.6|188876.6|189131.4|189001.4|188894.7|188764.7|9430
1712952000000|2024-04-12 20:00:00|189005.5|188875.5|188825.6|188483.6|189031.7|188894.7|188778.7|188436.7|8262
1713124800000|2024-04-14 20:00:00|188893|188496|188865.5|188523.5|188998.7|188656.7|188865.5|188496|10
1713128400000|2024-04-14 21:00:00|188909.9|188567.9|188972.5|188630.5|189082.9|188740.9|188909.9|188567.9|509
1713132000000|2024-04-14 22:00:00|188983|188641|188903.2|188561.2|189084.5|188742.5|188859.7|188517.7|1699
1713135600000|2024-04-14 23:00:00|188903|188561|188629.3|188499.3|188968.6|188637.6|188595.2|188412.7|5530
1713139200000|2024-04-15 00:00:00|188625.7|188495.7|188844.8|188714.8|188847|188717|188478.4|188314.5|3602
1713142800000|2024-04-15 01:00:00|188843.6|188713.6|188634.3|188504.3|189040|188910|188614.2|188484.2|5224
1713146400000|2024-04-15 02:00:00|188635.1|188505.1|188437|188307|188669.8|188539.8|188337.3|188207.3|5321
1713150000000|2024-04-15 03:00:00|188440.8|188310.8|188406.8|188276.8|188544.4|188414.4|188350.2|188220.2|2761
1713153600000|2024-04-15 04:00:00|188404.6|188274.6|188484.3|188354.3|188675.1|188545.1|188402|188272|1883
1713157200000|2024-04-15 05:00:00|188483.2|188353.2|188126.1|187996.1|188490.2|188360.2|188101.4|187971.4|5604
1713160800000|2024-04-15 06:00:00|188136.2|188046.2|188431.8|188341.8|188462|188372|188004.9|187914.9|9248
1713164400000|2024-04-15 07:00:00|188424.9|188334.9|188884.3|188794.3|189135.5|189045.5|188260.2|188170.2|9651
1713168000000|2024-04-15 08:00:00|188884.6|188794.6|189316.9|189226.9|189494.4|189404.4|188462|188372|8996
1713171600000|2024-04-15 09:00:00|189311.7|189221.7|189639.1|189549.1|189749.8|189659.8|189039.3|188949.3|8273
1713175200000|2024-04-15 10:00:00|189642.4|189552.4|189592.9|189502.9|190135.6|190045.6|189590.9|189500.9|7566
1713178800000|2024-04-15 11:00:00|189592.6|189502.6|189299.7|189209.7|189629.4|189539.4|189140.3|189050.3|8734
1713182400000|2024-04-15 12:00:00|189298.6|189208.6|189572.1|189482.1|190164.9|190074.9|189261.2|189171.2|10320
1713186000000|2024-04-15 13:00:00|189572.5|189482.5|190144.1|190054.1|190331.2|190210.5|189395.3|189305.3|11059
1713189600000|2024-04-15 14:00:00|190141.7|190051.7|190319.3|190229.3|190585.9|190495.9|189973.6|189883.6|11152
1713193200000|2024-04-15 15:00:00|190319.8|190229.8|189778.2|189688.2|190509|190419|189689.6|189574.6|10014
1713196800000|2024-04-15 16:00:00|189777.6|189687.6|189900.8|189770.8|189935.5|189805.5|189606.3|189476.3|8714
1713200400000|2024-04-15 17:00:00|189901.3|189771.3|189999.6|189909.6|190185.2|190055.2|189813.3|189683.3|10100
1713204000000|2024-04-15 18:00:00|190004.8|189914.8|189886.9|189756.9|190069.3|189939.3|189805.1|189675.1|9541
1713207600000|2024-04-15 19:00:00|189886.2|189756.2|189892.7|189762.7|189962.4|189832.4|189806.3|189676.3|8816
1713211200000|2024-04-15 20:00:00|189892.5|189762.5|190054.1|189712.1|190091.9|189789.2|189815.1|189595.1|2224
1713214800000|2024-04-15 21:00:00|190054.3|189712.3|190028.4|189686.4|190158|189816|189962.8|189620.8|790
1713218400000|2024-04-15 22:00:00|190087.3|189745.3|190165.9|189823.9|190212|189877.5|189992.9|189650.9|1418
1713222000000|2024-04-15 23:00:00|190155.8|189813.8|189884.9|189754.9|190159.3|189921.6|189869.9|189640.2|3559
1713225600000|2024-04-16 00:00:00|189894|189764|190068.2|189938.2|190074.3|189944.3|189894|189764|3398
1713229200000|2024-04-16 01:00:00|190069.8|189939.8|190341.3|190211.3|190615.7|190485.7|190036.4|189906.4|6232
1713232800000|2024-04-16 02:00:00|190339.3|190209.3|190469|190339|190604.8|190474.8|190274.4|190144.4|4166
1713236400000|2024-04-16 03:00:00|190468.9|190338.9|190469.5|190339.5|190542.9|190412.9|190456.6|190326.6|1360
1713240000000|2024-04-16 04:00:00|190470.2|190340.2|190274.9|190144.9|190476.4|190346.4|190257.2|190127.2|2561
1713243600000|2024-04-16 05:00:00|190280.9|190150.9|190282.5|190152.5|190288.1|190158.1|190080.6|189950.6|5221
1713247200000|2024-04-16 06:00:00|190284.9|190154.9|190857.6|190767.6|190909.6|190809.8|190179.2|190049.2|8367
1713250800000|2024-04-16 07:00:00|190850.4|190760.4|190945.7|190855.7|191038.1|190948.1|190624.3|190534.3|10123
1713254400000|2024-04-16 08:00:00|190929.7|190839.7|190829.3|190699.3|191162.3|191072.3|190669.1|190579.1|8752
1713258000000|2024-04-16 09:00:00|190827.4|190697.4|190476.4|190386.4|190852.6|190740.1|190245.7|190155.7|9131
1713261600000|2024-04-16 10:00:00|190475.9|190385.9|190681.4|190551.4|190813.3|190723.3|190440.1|190350.1|8388
1713265200000|2024-04-16 11:00:00|190680.2|190550.2|189762.4|189672.4|190772.2|190682.2|189688.5|189598.5|8650
1713268800000|2024-04-16 12:00:00|189757.5|189667.5|189962.9|189872.9|190443.4|190319|189567.8|189477.8|9374
1713272400000|2024-04-16 13:00:00|189963|189873|190608.1|190518.1|190660.8|190570.8|189908.7|189818.7|11298
1713276000000|2024-04-16 14:00:00|190607.7|190517.7|190390|190300|190621.2|190531.2|189923.6|189833.6|12141
1713279600000|2024-04-16 15:00:00|190390.3|190300.3|190242.6|190152.6|190561|190435.5|190069.6|189979.6|11220
1713283200000|2024-04-16 16:00:00|190243.9|190153.9|190289.4|190159.4|190423.7|190296.9|190187.6|190059.6|10822
1713286800000|2024-04-16 17:00:00|190288.7|190158.7|190435.2|190305.2|191039.8|190909.8|190250.2|190133.9|10796
1713290400000|2024-04-16 18:00:00|190435.8|190305.8|190335.1|190205.1|190608.4|190478.4|190054.4|189924.4|10974
1713294000000|2024-04-16 19:00:00|190333.8|190203.8|190421.9|190291.9|190476.5|190346.5|190215.5|190085.5|8882
1713297600000|2024-04-16 20:00:00|190423.1|190293.1|190681.4|190406.5|190682.4|190449.5|190328.2|190198.2|2739
1713301200000|2024-04-16 21:00:00|190752.7|190410.7|190501.7|190159.7|190766.7|190424.7|190377.6|190035.6|1339
1713304800000|2024-04-16 22:00:00|190499.5|190157.5|190509.6|190167.6|190596.8|190254.8|190443.6|190101.6|1286
1713308400000|2024-04-16 23:00:00|190508.8|190166.8|190461.7|190331.7|190591.3|190416.4|190443.4|190130.1|1897
1713312000000|2024-04-17 00:00:00|190466.1|190336.1|190537.8|190407.8|190566.8|190436.8|190360.9|190230.9|2153
1713315600000|2024-04-17 01:00:00|190537.6|190407.6|190325.3|190195.3|190562.1|190432.1|190306.3|190176.3|2202
1713319200000|2024-04-17 02:00:00|190325.1|190195.1|190232.1|190102.1|190390.6|190260.6|190162.4|190032.4|2052
1713322800000|2024-04-17 03:00:00|190232.4|190102.4|190367.1|190237.1|190377.6|190247.6|190187.3|190057.3|2049
1713326400000|2024-04-17 04:00:00|190360.6|190230.6|190450|190320|190463.7|190333.7|190274.9|190144.9|1610
1713330000000|2024-04-17 05:00:00|190450.6|190320.6|190870.6|190740.6|190936.7|190806.7|190450.6|190320.6|3549
1713333600000|2024-04-17 06:00:00|190868|190738|190313.5|190223.5|191142.5|191027.6|190129.4|190039.4|8769
1713337200000|2024-04-17 07:00:00|190314.3|190224.3|190907.1|190656.1|191101.7|191011.7|190307.9|190217.9|8644
1713340800000|2024-04-17 08:00:00|190909.5|190658.3|189648.7|189558.7|190949.2|190819.2|189231.9|189141.9|8841
1713344400000|2024-04-17 09:00:00|189648.6|189558.6|189665.6|189575.6|189902.5|189791|189360.2|189270.2|8329
1713348000000|2024-04-17 10:00:00|189665.5|189575.5|190361.4|190231.4|190382.2|190252.2|189627.3|189537.3|7064
1713351600000|2024-04-17 11:00:00|190361.2|190231.2|190596.2|190506.2|190819.7|190729.7|189932.8|189842.8|7506
1713355200000|2024-04-17 12:00:00|190592.4|190502.4|190414|190324|190908.6|190778.6|190315.3|190225.3|9225
1713358800000|2024-04-17 13:00:00|190418.4|190328.4|189998.4|189908.4|190455.6|190365.6|189791.9|189701.9|9466
1713362400000|2024-04-17 14:00:00|189997.9|189907.9|190525.7|190435.7|190562.3|190472.3|189997.8|189907.8|10015
1713366000000|2024-04-17 15:00:00|190525.6|190435.6|190624.5|190534.5|190771.9|190681.9|190394.2|190304.2|9899
1713369600000|2024-04-17 16:00:00|190622.5|190532.5|190563.8|190473.8|190863.9|190733.9|190418.6|190288.6|11492
1713373200000|2024-04-17 17:00:00|190564.2|190474.2|190034.3|189904.3|190603.3|190499.5|189941.5|189811.5|10492
1713376800000|2024-04-17 18:00:00|190035.3|189905.3|190207.3|190077.3|190232.4|190102.4|189821.7|189728.9|10546
1713380400000|2024-04-17 19:00:00|190207.7|190077.7|190256.6|190126.6|190475.1|190368.1|190196|190066|10481
1713384000000|2024-04-17 20:00:00|190248.8|190118.8|190333.1|190203.1|190359|190229|190167.4|190037.4|3821
1713387600000|2024-04-17 21:00:00|190436.5|190094.5|190546.3|190204.3|190592.5|190250.5|190394.4|190052.4|348
1713391200000|2024-04-17 22:00:00|190572.6|190230.6|190495.1|190153.1|190572.6|190230.6|190292.8|189950.8|2163
1713394800000|2024-04-17 23:00:00|190475.5|190133.5|190152.9|190022.9|190554.4|190212.4|190108|189895|6439
1713398400000|2024-04-18 00:00:00|190152|190022|190360.7|190230.7|190423.1|190293.1|190138.5|190008.5|2609
1713402000000|2024-04-18 01:00:00|190360.5|190230.5|190218.3|190088.3|190565.5|190435.5|190145.3|190015.3|3610
1713405600000|2024-04-18 02:00:00|190218.1|190088.1|189921.6|189791.6|190245.4|190115.4|189889.1|189759.1|3430
1713409200000|2024-04-18 03:00:00|189919.5|189789.5|189953|189823|190097.6|189967.6|189882.5|189752.5|2258
1713412800000|2024-04-18 04:00:00|189953.2|189823.2|190066.8|189936.8|190120.8|189990.8|189951.2|189821.2|1355
1713416400000|2024-04-18 05:00:00|190065.9|189935.9|189894.2|189764.2|190233|190103|189649.6|189519.6|3675
1713420000000|2024-04-18 06:00:00|189896.8|189766.8|189652.1|189562.1|190020.8|189890.8|189293|189183.4|8596
1713423600000|2024-04-18 07:00:00|189649.8|189559.8|190090.2|190000.2|190159.3|190069.3|189638.9|189548.9|9033
1713427200000|2024-04-18 08:00:00|190091.1|190001.1|190442.5|190352.5|190598.8|190485.4|190019.5|189929.5|8873
1713430800000|2024-04-18 09:00:00|190440.4|190350.4|190419.7|190329.7|190530.6|190440.6|190148.9|190058.9|7985
1713434400000|2024-04-18 10:00:00|190419.9|190329.9|190530.7|190440.7|190535|190445|190340.2|190250.2|6737
1713438000000|2024-04-18 11:00:00|190529.9|190439.9|190506|190416|190745.7|190655.7|190422.5|190332.5|7398
1713441600000|2024-04-18 12:00:00|190506.5|190416.5|190867.5|190777.5|191288.2|191158.2|190427.3|190337.3|9185
1713445200000|2024-04-18 13:00:00|190869|190779|191396.6|191266.6|191562.4|191472.4|190710.7|190620.7|10678
1713448800000|2024-04-18 14:00:00|191396.3|191266.3|191531.7|191441.7|191548.3|191458.3|191192.8|191102.8|11033
1713452400000|2024-04-18 15:00:00|191532.6|191442.6|191477|191387|191913.8|191793.9|191258.2|191168.2|10570
1713456000000|2024-04-18 16:00:00|191475|191385|191678.1|191548.1|191699.4|191591.1|191409.7|191319.7|9625
1713459600000|2024-04-18 17:00:00|191680.1|191550.1|191931.8|191801.8|192073.8|191983.8|191667.6|191537.6|9666
1713463200000|2024-04-18 18:00:00|191935.2|191805.2|191883.5|191753.5|191977.7|191847.7|191660.5|191530.5|9154
1713466800000|2024-04-18 19:00:00|191882.3|191752.3|191582.6|191452.6|191886.9|191756.9|191522.1|191422.2|6589
1713470400000|2024-04-18 20:00:00|191583.5|191453.5|191680.8|191338.8|191701.6|191457|191499.1|191261|2346
1713474000000|2024-04-18 21:00:00|191694.7|191352.7|191716.2|191374.2|191756.5|191414.5|191679.5|191337.5|1299
1713477600000|2024-04-18 22:00:00|191723.1|191381.1|191786.9|191444.9|191801|191459|191706.8|191364.8|510
1713481200000|2024-04-18 23:00:00|191787.3|191445.3|191860.3|191518.3|191905.2|191563.2|191534.1|191192.1|2738
1713484800000|2024-04-19 00:00:00|191852.8|191510.8|191949.9|191819.9|191988.5|191858.5|191498.5|191368.5|3612
1713488400000|2024-04-19 01:00:00|191950.3|191820.3|192472|192342|192606.9|192463.4|191862.5|191732.5|8577
1713492000000|2024-04-19 02:00:00|192466.6|192336.6|193310.1|193106.8|193985.8|193789.5|192461.8|192322.2|9692
1713495600000|2024-04-19 03:00:00|193315.9|193109.4|192917.6|192712.3|193432.1|193219.5|192247.9|192051|8439
1713499200000|2024-04-19 04:00:00|192918.9|192712.9|192469.9|192339.9|192922.1|192763.4|192347|192191.7|4983
1713502800000|2024-04-19 05:00:00|192475.6|192345.6|192527.1|192397.1|192785.9|192655.9|192420.6|192290.6|4550
1713506400000|2024-04-19 06:00:00|192526.5|192396.5|191853.3|191763.3|192741.4|192611.4|191668.6|191538.6|10519
1713510000000|2024-04-19 07:00:00|191850.3|191760.3|191833.6|191743.6|192339.3|192249.3|191593.3|191503.3|10684
1713513600000|2024-04-19 08:00:00|191826.3|191736.3|192234.2|192144.2|192714.4|192624.4|191825.5|191735.5|9251
1713517200000|2024-04-19 09:00:00|192235.6|192145.6|192044.8|191954.8|192274.8|192173.3|191850|191760|8404
1713520800000|2024-04-19 10:00:00|192040.4|191950.4|192298.4|192168.4|192372.9|192275.4|192001.1|191903.9|8729
1713524400000|2024-04-19 11:00:00|192303.9|192173.9|192135.8|192045.8|192603.3|192513.3|191883.5|191775.5|8784
1713528000000|2024-04-19 12:00:00|192136|192046|191569.5|191439.5|192339.9|192249.9|191479.1|191349.1|9362
1713531600000|2024-04-19 13:00:00|191571.2|191441.2|191577|191487|191792.6|191702.6|191192.3|191102.3|9588
1713535200000|2024-04-19 14:00:00|191576.8|191486.8|191345.7|191255.7|191637.6|191538.2|191032.6|190942.6|10976
1713538800000|2024-04-19 15:00:00|191347.5|191257.5|191227.9|191137.9|191406.5|191316.5|191022.1|190932.1|9349
1713542400000|2024-04-19 16:00:00|191220.5|191130.5|191164.2|191034.2|191555.6|191425.6|191122.8|190992.8|9189
1713546000000|2024-04-19 17:00:00|191167.1|191037.1|190876.7|190786.7|191188.5|191058.5|190856|190728.1|9325
1713549600000|2024-04-19 18:00:00|190877.5|190787.5|190874|190744|191052.3|190922.3|190714.4|190604.5|9228
1713553200000|2024-04-19 19:00:00|190871.4|190741.4|190851|190721|190968.9|190838.9|190804.1|190674.1|9581
1713556800000|2024-04-19 20:00:00|190853.3|190723.3|191052.9|190710.9|191450.4|191108.4|190769.1|190427.1|5344
1713729600000|2024-04-21 20:00:00|191049.4|190657.4|191024.4|190682.4|191049.4|190682.4|191024.4|190657.4|2
1713733200000|2024-04-21 21:00:00|191102.1|190760.1|191354.9|191012.9|191362.9|191020.9|191102.1|190760.1|4
1713740400000|2024-04-21 23:00:00|191576|191234|191643.8|191301.8|191789|191447|191474.7|191132.7|1470
1713744000000|2024-04-22 00:00:00|191572|191230|191061.5|190719.5|191730.5|191388.5|191005.3|190663.3|2826
1713747600000|2024-04-22 01:00:00|191061.9|190719.9|190732.5|190524.1|191190.3|190848.3|190631.2|190448.9|8178
1713751200000|2024-04-22 02:00:00|190728.3|190524|190744.9|190614.9|190780.1|190628|190664.5|190491.2|3211
1713754800000|2024-04-22 03:00:00|190745.2|190615.2|191052|190922|191172|191032.2|190744.9|190614.9|5174
1713758400000|2024-04-22 04:00:00|191051.6|190921.6|191021.3|190891.3|191079.8|190949.8|190801.9|190671.9|2988
1713762000000|2024-04-22 05:00:00|191018.5|190888.5|190940.5|190810.5|191144.5|191014.5|190929.2|190799.2|3441
1713765600000|2024-04-22 06:00:00|190938.3|190808.3|191074.3|190984.3|191208.3|191118.3|190750.8|190646.4|6377
1713769200000|2024-04-22 07:00:00|191074.4|190984.4|191125.3|191035.3|191305.7|191215.7|190739.2|190649.2|7228
1713772800000|2024-04-22 08:00:00|191134.6|191044.6|191066.9|190976.9|191395.9|191305.9|190931.5|190841.5|7041
1713776400000|2024-04-22 09:00:00|191066.6|190976.6|190929.7|190839.7|191079.3|190989.3|190779.9|190689.9|6157
1713780000000|2024-04-22 10:00:00|190930.8|190840.8|190910.9|190820.9|191100.5|191010.5|190797.8|190707.8|5507
1713783600000|2024-04-22 11:00:00|190908.9|190818.9|191190.5|191100.5|191305|191215|190901.3|190811.3|6739
1713787200000|2024-04-22 12:00:00|191188.8|191098.8|191569.5|191479.5|191580.7|191490.7|191164.7|191074.7|8059
1713790800000|2024-04-22 13:00:00|191562.7|191472.7|191898.1|191808.1|192053.5|191963.5|191475.9|191385.9|9275
1713794400000|2024-04-22 14:00:00|191897.6|191807.6|191555.5|191465.5|191996.9|191906.9|191260.8|191170.8|9355
1713798000000|2024-04-22 15:00:00|191553.4|191463.4|191518.3|191388.3|191804.2|191714.2|191482.8|191382.1|7856
1713801600000|2024-04-22 16:00:00|191517.8|191387.8|191784.9|191654.9|191884.7|191755.9|191401.4|191311.4|7841
1713805200000|2024-04-22 17:00:00|191794.7|191664.7|191780.7|191690.7|191847.8|191742.9|191691.9|191572.4|7414
1713808800000|2024-04-22 18:00:00|191782.6|191692.6|191877.8|191747.8|191918.8|191805.8|191782.6|191692.6|6661
1713812400000|2024-04-22 19:00:00|191877.1|191747.1|192031.8|191941.8|192058.2|191945.4|191823.7|191693.7|5362
1713816000000|2024-04-22 20:00:00|192031.3|191941.3|192050.9|191824.2|192054.4|191941.4|191973.9|191813.9|1183
1713819600000|2024-04-22 21:00:00|192060.9|191718.9|191967.6|191625.6|192060.9|191718.9|191908.9|191566.9|1237
1713823200000|2024-04-22 22:00:00|191971.5|191629.5|192049.9|191707.9|192061.5|191719.5|191962.5|191620.5|548
1713826800000|2024-04-22 23:00:00|192054.3|191712.3|191952.6|191822.6|192057|191876.6|191926.9|191699.1|3498
1713830400000|2024-04-23 00:00:00|191951.4|191821.4|191813.4|191683.4|191965.4|191835.4|191795.1|191665.1|1293
1713834000000|2024-04-23 01:00:00|191813.6|191683.6|192087.8|191957.8|192109.2|191979.2|191760|191630|3872
1713837600000|2024-04-23 02:00:00|192085.7|191955.7|192059.5|191929.5|192094.4|191964.4|191983.9|191853.9|1541
1713841200000|2024-04-23 03:00:00|192059.7|191929.7|191869.8|191739.8|192123.7|191993.7|191866.7|191736.7|2050
1713844800000|2024-04-23 04:00:00|191869.6|191739.6|191879.6|191749.6|191896.9|191766.9|191742.9|191612.9|2868
1713848400000|2024-04-23 05:00:00|191878.7|191748.7|192062.9|191932.9|192108.5|191978.5|191874.9|191744.9|5026
1713852000000|2024-04-23 06:00:00|192065.7|191935.7|192379.8|192289.8|192379.8|192289.8|191960.4|191851.4|7169
1713855600000|2024-04-23 07:00:00|192381.5|192291.5|192156.8|192066.8|192666|192576|191892.2|191802.2|9022
1713859200000|2024-04-23 08:00:00|192157.1|192067.1|192332|192242|192437.9|192347.9|191857.7|191767.7|8605
1713862800000|2024-04-23 09:00:00|192334|192244|192520.7|192430.7|192749.7|192653.1|192282.6|192192.6|8181
1713866400000|2024-04-23 10:00:00|192520.3|192430.3|192437|192347|192633.3|192543.3|192147.5|192057.5|7371
1713870000000|2024-04-23 11:00:00|192437.7|192347.7|192359|192269|192650.2|192560.2|192288.1|192198.1|7283
1713873600000|2024-04-23 12:00:00|192359.1|192269.1|192103.7|192013.7|192623|192533|192001.4|191911.4|9415
1713877200000|2024-04-23 13:00:00|192106.5|192016.5|191476.2|191346.2|192199.9|192109.9|191174.8|191044.8|9519
1713880800000|2024-04-23 14:00:00|191476.8|191346.8|191360.3|191270.3|191819.1|191729.1|190983.2|190893.2|11036
1713884400000|2024-04-23 15:00:00|191358.7|191268.7|191328|191238|191526.8|191436.8|191110.4|191020.4|9512
1713888000000|2024-04-23 16:00:00|191324.6|191234.6|191180.6|191050.6|191483.8|191353.8|191070.8|190964.8|9711
1713891600000|2024-04-23 17:00:00|191180.8|191050.8|191235.8|191105.8|191265.9|191135.9|191040.9|190910.9|9800
1713895200000|2024-04-23 18:00:00|191236.4|191106.4|191307.3|191177.3|191381.4|191276.4|191152.2|191038.5|9160
1713898800000|2024-04-23 19:00:00|191307.7|191177.7|191203.4|191073.4|191331.3|191201.3|191129.1|190999.1|9348
1713902400000|2024-04-23 20:00:00|191207|191077|191244|190921.9|191292.9|191127.6|191165.4|190921.9|1874
1713906000000|2024-04-23 21:00:00|191290.9|190948.9|191388|191046|191392.8|191050.8|191273.3|190931.3|991
1713909600000|2024-04-23 22:00:00|191356.7|191014.7|191335.3|190993.3|191379.8|191037.8|191299.6|190957.6|759
1713913200000|2024-04-23 23:00:00|191338.8|190996.8|191250.3|190951.8|191352.4|191030.7|191127.5|190924.6|1800
1713916800000|2024-04-24 00:00:00|191250.7|190951.5|191166.9|191036.9|191349|191143.2|191150.2|190942.8|2550
1713920400000|2024-04-24 01:00:00|191167|191037|191018.3|190888.3|191168.2|191038.2|190876.6|190708|2937
1713924000000|2024-04-24 02:00:00|191014.5|190884.5|190976.9|190846.9|191038|190908|190895.1|190765.1|2413
1713927600000|2024-04-24 03:00:00|190979.5|190849.5|191003.2|190873.2|191061.3|190931.3|190978.8|190848.8|1322
1713931200000|2024-04-24 04:00:00|191003.9|190873.9|190988.3|190858.3|191013.3|190883.3|190987|190857|793
1713934800000|2024-04-24 05:00:00|190987.9|190857.9|190962.6|190872.6|191052.7|190937.4|190876.6|190746.6|2689
1713938400000|2024-04-24 06:00:00|190962.4|190872.4|190968.3|190878.3|191123.2|191033.2|190807.1|190717.1|6140
1713942000000|2024-04-24 07:00:00|190967.1|190877.1|191633.4|191503.4|191656.1|191546.3|190967.1|190877.1|8224
1713945600000|2024-04-24 08:00:00|191634.8|191504.8|191555.2|191465.2|191740.5|191610.5|191238.3|191148.3|7505
1713949200000|2024-04-24 09:00:00|191554.5|191464.5|191421.3|191331.3|191589.4|191499.4|191327.6|191237.6|7347
1713952800000|2024-04-24 10:00:00|191423.1|191333.1|191762.1|191632.1|191777|191647|191364.7|191274.7|6753
1713956400000|2024-04-24 11:00:00|191763.3|191633.3|191914|191824|192021.8|191891.8|191578.8|191488.8|6666
1713960000000|2024-04-24 12:00:00|191909.6|191819.6|192565.2|192475.2|192634.6|192544.6|191831.7|191741.7|9276
1713963600000|2024-04-24 13:00:00|192568.3|192478.3|192269|192179|192673|192583|192013.6|191923.6|10197
1713967200000|2024-04-24 14:00:00|192269.8|192179.8|192443.4|192353.4|192587.8|192497.8|192069.3|191979.3|10127
1713970800000|2024-04-24 15:00:00|192440.5|192350.5|192444.6|192354.6|192511.3|192421.3|192131.9|192041.9|9643
1713974400000|2024-04-24 16:00:00|192444.5|192354.5|192092.1|192002.1|192500.1|192390.8|192047.7|191957.7|9359
1713978000000|2024-04-24 17:00:00|192094.5|192004.5|192134.3|192044.3|192179|192089|191898.6|191782|9997
1713981600000|2024-04-24 18:00:00|192135.4|192045.4|192323.9|192193.9|192362.8|192232.8|192122.4|192018.7|8107
1713985200000|2024-04-24 19:00:00|192324.2|192194.2|192214|192084|192349.9|192219.9|192023.7|191893.7|6491
1713988800000|2024-04-24 20:00:00|192213.2|192083.2|192411.6|192069.6|192454.8|192183.1|192144|191964.8|1839
1713992400000|2024-04-24 21:00:00|192385.5|192043.5|192390.7|192048.7|192443.2|192101.2|192280.3|191938.3|1002
1713996000000|2024-04-24 22:00:00|192390.2|192048.2|192518.2|192176.2|192573.7|192231.7|192376.6|192034.6|4499
1713999600000|2024-04-24 23:00:00|192522.4|192180.4|192411.7|192281.7|192563.1|192310.6|192342.1|192030.8|3787
1714003200000|2024-04-25 00:00:00|192400.8|192270.8|192300.9|192170.9|192417.2|192287.2|192274.7|192139.5|2218
1714006800000|2024-04-25 01:00:00|192300.8|192170.8|192205.1|192075.1|192414|192284|192193|192063|2469
1714010400000|2024-04-25 02:00:00|192202.3|192072.3|192107.2|191977.2|192211.7|192081.7|191961.8|191831.8|2292
1714014000000|2024-04-25 03:00:00|192107.1|191977.1|192257.6|192127.6|192440.8|192310.8|192079.6|191949.6|2589
1714017600000|2024-04-25 04:00:00|192261.9|192131.9|192169.3|192039.3|192311.7|192181.7|192154.2|192024.2|2411
1714021200000|2024-04-25 05:00:00|192169.8|192039.8|192220|192090|192339.2|192209.2|192105.6|191975.6|4824
1714024800000|2024-04-25 06:00:00|192221.2|192091.2|191516.2|191426.2|192307.4|192191|191384.4|191276.4|9029
1714028400000|2024-04-25 07:00:00|191521.9|191431.9|191220.3|191130.3|191959.7|191869.7|190991.4|190861.4|7952
1714032000000|2024-04-25 08:00:00|191213|191123|190475|190385|191243.7|191153.7|190411.9|190313.7|7762
1714035600000|2024-04-25 09:00:00|190474.8|190384.8|189894.3|189804.3|190627.5|190537.5|189847.9|189751.3|7913
1714039200000|2024-04-25 10:00:00|189892.9|189802.9|190184.5|190094.5|190250.6|190160.6|189628.8|189538.8|8165
1714042800000|2024-04-25 11:00:00|190182.2|190092.2|189701.8|189611.8|190240.2|190150.2|189326.4|189236.4|7827
1714046400000|2024-04-25 12:00:00|189701.7|189611.7|190354.3|190264.3|190787.2|190697.2|189452.1|189149|10213
1714050000000|2024-04-25 13:00:00|190351.8|190261.8|190384.8|190254.8|191230.5|191120.8|190266.6|190170.6|11167
1714053600000|2024-04-25 14:00:00|190382.8|190252.8|190630.7|190540.7|190994.3|190904.3|190210.6|190120.6|11181
1714057200000|2024-04-25 15:00:00|190647.2|190557.2|190411.3|190321.3|190709.3|190619.3|190294.5|190204.5|9528
1714060800000|2024-04-25 16:00:00|190411.9|190321.9|190353.8|190223.8|190606.8|190476.8|190300.8|190170.8|9367
1714064400000|2024-04-25 17:00:00|190354.4|190224.4|190175.9|190045.9|190354.4|190224.4|190125.9|190022|10174
1714068000000|2024-04-25 18:00:00|190172.7|190042.7|190183.1|190053.1|190284.2|190156.5|190137.3|190007.3|10214
1714071600000|2024-04-25 19:00:00|190183|190053|190252.6|190122.6|190274.8|190149|190029.9|189939.6|7440
1714075200000|2024-04-25 20:00:00|190253.1|190123.1|190446.7|190104.7|190490|190309.2|190195.8|190065.8|2471
1714078800000|2024-04-25 21:00:00|190489.5|190147.5|190516.3|190174.3|190604|190262|190467.5|190125.5|458
1714082400000|2024-04-25 22:00:00|190515.5|190173.5|190665.4|190323.4|190950.9|190608.9|190486|190144|1020
1714086000000|2024-04-25 23:00:00|190661.8|190319.8|190477.8|190213.1|190811.4|190469.4|190438|190144.7|2813
1714089600000|2024-04-26 00:00:00|190468|190222.4|190236.4|190106.4|190468.6|190288.7|190185.7|190055.7|2873
1714093200000|2024-04-26 01:00:00|190235|190105|190220|190090|190460.6|190330.6|190207.2|190077.2|4259
1714096800000|2024-04-26 02:00:00|190217.7|190087.7|190379.9|190228.7|190506.6|190367.2|190135|190005|3897
1714100400000|2024-04-26 03:00:00|190368|190238|190454.8|190324.8|190504.5|190374.5|190272.8|190127.3|5897
1714104000000|2024-04-26 04:00:00|190454.7|190324.7|190375.1|190245.1|190528.8|190398.8|190363.9|190233.9|3058
1714107600000|2024-04-26 05:00:00|190377.2|190247.2|190135.1|190005.1|190394.2|190264.2|190079.2|189958.4|5752
1714111200000|2024-04-26 06:00:00|190135|190005|190424.3|190294.3|190427.4|190297.4|189866.5|189736.5|8029
1714114800000|2024-04-26 07:00:00|190424.1|190294.1|190215.3|190125.3|190989.6|190899.6|190077.5|189987.5|8618
1714118400000|2024-04-26 08:00:00|190214.8|190124.8|189825.1|189735.1|190240.3|190150.3|189795.2|189694.5|8620
1714122000000|2024-04-26 09:00:00|189821.8|189731.8|190375.6|190285.6|190377.6|190287.6|189550.6|189459.5|7367
1714125600000|2024-04-26 10:00:00|190375.5|190285.5|188690|188560|190689.4|190586.3|188658.7|188528.7|7362
1714129200000|2024-04-26 11:00:00|188690.7|188560.7|188754.9|188624.9|188905.8|188775.8|188395.2|188265.2|5921
1714132800000|2024-04-26 12:00:00|188755.4|188625.4|188265.8|188175.8|188765.5|188635.5|188036.6|187714.1|9619
1714136400000|2024-04-26 13:00:00|188267.7|188177.7|187694.3|187352.3|188388.2|188273.8|187389|187299|10199
1714140000000|2024-04-26 14:00:00|187749.2|187407.2|188147.6|188057.6|188358|188268|187262.5|187172.5|10172
1714143600000|2024-04-26 15:00:00|188145.5|188055.5|188163.7|188033.7|188447.5|188357.5|188029|187939|9219
1714147200000|2024-04-26 16:00:00|188162.9|188032.9|188337.3|188207.3|188511.2|188381.2|188157.6|188027.6|8628
1714150800000|2024-04-26 17:00:00|188337.8|188207.8|188170.7|188040.7|188367.2|188239.9|188104.7|187991.7|7632
1714154400000|2024-04-26 18:00:00|188170.8|188040.8|188173.9|188043.9|188268.8|188138.8|188147.2|188017.2|8059
1714158000000|2024-04-26 19:00:00|188174|188044|188224.6|188094.6|188269.3|188139.3|188139.7|188009.7|5985
1714161600000|2024-04-26 20:00:00|188223.5|188093.5|188229|187887|188268.6|188108.6|188083.3|187749.4|6626
1714334400000|2024-04-28 20:00:00|188238.8|187841.8|188211.3|187869.3|188238.8|187869.3|188128.7|187786.7|5
1714338000000|2024-04-28 21:00:00|188156.2|187814.2|188129.7|187787.7|188233.1|187891.1|187957.7|187615.7|430
1714341600000|2024-04-28 22:00:00|188079.4|187737.4|188265.1|187923.1|188276|187934|188013.9|187671.9|1513
1714345200000|2024-04-28 23:00:00|188267.5|187925.5|188174.1|188044.1|188268.8|188089.1|188115.1|187900.3|2766
1714348800000|2024-04-29 00:00:00|188174|188044|188254.3|188124.3|188277|188147|188110.4|187980.4|2928
1714352400000|2024-04-29 01:00:00|188254.6|188124.6|187931.2|187801.2|188337.5|188207.5|187921.5|187791.5|6320
1714356000000|2024-04-29 02:00:00|187932|187802|187918.9|187788.9|188024.1|187894.1|187714.7|187584.7|3561
1714359600000|2024-04-29 03:00:00|187919.8|187789.8|187909.7|187779.7|187942.1|187812.1|187821.2|187691.2|2751
1714363200000|2024-04-29 04:00:00|187909.6|187779.6|187546.5|187416.5|188099.1|187935.5|187358.1|187228.1|7773
1714366800000|2024-04-29 05:00:00|187533.3|187403.3|187738.9|187608.9|187883.5|187735.1|187223.8|187093.8|8510
1714370400000|2024-04-29 06:00:00|187736.4|187606.4|187926.6|187796.6|188015.8|187885.8|187534.5|187404.5|8902
1714374000000|2024-04-29 07:00:00|187925.7|187795.7|187872.4|187742.4|187956.3|187826.3|187430.3|187300.3|10440
1714377600000|2024-04-29 08:00:00|187872.5|187742.5|187786.3|187656.3|188124.1|187994.1|187749.4|187619.4|9620
1714381200000|2024-04-29 09:00:00|187782.5|187652.5|187690.6|187560.6|187868.9|187738.9|187533.6|187403.6|7961
1714384800000|2024-04-29 10:00:00|187689.8|187559.8|187508.3|187378.3|187761.7|187631.7|187481.8|187351.8|8123
1714388400000|2024-04-29 11:00:00|187504.4|187374.4|187099.5|186969.5|187617|187487|187028.8|186898.8|8513
1714392000000|2024-04-29 12:00:00|187099.7|186969.7|187197.1|187067.1|187303.3|187173.3|186875.9|186745.9|8967
1714395600000|2024-04-29 13:00:00|187198.1|187068.1|187060|186970|187309.6|187219.6|186871|186781|9224
1714399200000|2024-04-29 14:00:00|187060.3|186970.3|186410.1|186320.1|187062.6|186972.6|186410.1|186320.1|9760
1714402800000|2024-04-29 15:00:00|186409.9|186319.9|186399.1|186309.1|186662.1|186572.1|186369.3|186279.3|9142
1714406400000|2024-04-29 16:00:00|186401.4|186311.4|186322.3|186192.3|186412.5|186322.5|186238.8|186148.1|10377
1714410000000|2024-04-29 17:00:00|186320.7|186190.7|186406.3|186316.3|186461.2|186371.2|186304.8|186174.8|10191
1714413600000|2024-04-29 18:00:00|186403.8|186313.8|186420.2|186290.2|186500.9|186410.9|186282.2|186152.2|9724
1714417200000|2024-04-29 19:00:00|186424.8|186294.8|186422|186292|186664.9|186534.9|186373.2|186243.2|6720
1714420800000|2024-04-29 20:00:00|186421.1|186291.1|186465.5|186139.7|186498.9|186306.6|186323.5|186139.7|1398
1714424400000|2024-04-29 21:00:00|186510.4|186168.4|186612.4|186270.4|186747.7|186405.7|186506.4|186164.4|1691
1714428000000|2024-04-29 22:00:00|186616|186274|186587.4|186245.4|186691.2|186349.2|186547.6|186205.6|924
1714431600000|2024-04-29 23:00:00|186580.6|186238.6|186457|186327|186673.8|186338.6|186445.4|186221.5|2774
1714435200000|2024-04-30 00:00:00|186522.5|186266.6|186529.1|186399.1|186533|186403|186449.6|186266.6|1988
1714438800000|2024-04-30 01:00:00|186528.9|186398.9|186931.9|186801.9|186935.8|186805.8|186523.4|186393.4|2904
1714442400000|2024-04-30 02:00:00|186931.4|186801.4|186761.6|186631.6|186952.4|186822.4|186753.1|186623.1|2526
1714446000000|2024-04-30 03:00:00|186761.7|186631.7|186966|186836|187030.4|186900.4|186756.1|186626.1|1792
1714449600000|2024-04-30 04:00:00|186965.9|186835.9|186939.9|186809.9|186993.6|186881.7|186916.8|186801.2|1401
1714453200000|2024-04-30 05:00:00|186942.4|186812.4|186927.9|186837.9|187111.5|186981.5|186916.1|186803.1|6505
1714456800000|2024-04-30 06:00:00|186907.4|186777.4|186983.4|186893.4|187123.6|187033.6|186686|186556|8220
1714460400000|2024-04-30 07:00:00|186983.1|186893.1|187296.8|187166.8|187332.8|187221.8|186759.4|186649.9|8247
1714464000000|2024-04-30 08:00:00|187297.1|187167.1|187199.9|187109.9|187445.7|187355.7|186954.8|186864.8|7417
1714467600000|2024-04-30 09:00:00|187201.7|187111.7|186935|186845|187244|187134.8|186824.9|186734.9|7843
1714471200000|2024-04-30 10:00:00|186935.3|186845.3|186850.5|186760.5|187013.5|186923.5|186816.9|186724.1|7131
1714474800000|2024-04-30 11:00:00|186850|186760|187248.3|187158.3|187305.2|187215.2|186844.1|186754.1|7523
1714478400000|2024-04-30 12:00:00|187249.5|187159.5|187977.8|187847.8|188032.2|187942.2|187157.2|187027.2|10131
1714482000000|2024-04-30 13:00:00|187977.7|187847.7|187797.8|187667.8|187996.6|187892.4|187413.3|187323.3|10521
1714485600000|2024-04-30 14:00:00|187788.6|187658.6|188361|188271|188498.7|188408.7|187409|187319|11321
1714489200000|2024-04-30 15:00:00|188357.3|188267.3|188171.2|188081.2|188372.4|188282.4|187918.9|187828.9|10490
1714492800000|2024-04-30 16:00:00|188170.2|188080.2|188134.2|188004.2|188376.9|188286.9|188089|187979.7|10035
1714496400000|2024-04-30 17:00:00|188133.5|188003.5|188056.3|187926.3|188134.4|188009.3|187887.2|187771.8|9172
1714500000000|2024-04-30 18:00:00|188061|187931|188306.3|188216.3|188400.3|188282.4|187850.6|187720.6|8503
1714503600000|2024-04-30 19:00:00|188309.3|188219.3|188252.5|188122.5|188340.7|188231.3|188204.8|188074.8|4313
1714507200000|2024-04-30 20:00:00|188253|188123|188007|187683.5|188269.1|188139.1|187914.3|187636.6|4666
1714510800000|2024-04-30 21:00:00|187943.1|187601.1|187978.2|187636.2|188057.6|187715.6|187845.1|187503.1|156
1714514400000|2024-04-30 22:00:00|188015.2|187673.2|188006|187664|188105|187763|188006|187664|143
1714518000000|2024-04-30 23:00:00|187837.4|187495.4|187998.7|187868.7|188123.2|187875.5|187833.5|187491.5|3880
1714521600000|2024-05-01 00:00:00|188036|187804.5|188063.6|187933.6|188144.8|188014.8|187826.5|187696.5|3420
1714525200000|2024-05-01 01:00:00|188066.7|187936.7|187954.2|187824.2|188144.9|188014.9|187937.3|187807.3|2824
1714528800000|2024-05-01 02:00:00|187954.7|187824.7|187940.4|187810.4|188063.1|187933.1|187872.1|187742.1|2864
1714532400000|2024-05-01 03:00:00|187940.6|187810.6|187974.2|187844.2|188075.7|187945.7|187937.9|187807.9|1868
1714536000000|2024-05-01 04:00:00|187972.1|187842.1|188081.3|187951.3|188113.6|187983.6|187959.4|187829.4|1554
1714539600000|2024-05-01 05:00:00|188078.4|187948.4|187994.9|187864.9|188101.5|187971.5|187912.1|187782.1|3433
1714543200000|2024-05-01 06:00:00|187995|187865|187955.9|187825.9|188128.5|187998.5|187880.5|187750.5|6494
1714546800000|2024-05-01 07:00:00|187955.6|187825.6|187255.7|187165.7|187955.6|187850.8|187176.8|187086.8|7300
1714550400000|2024-05-01 08:00:00|187254.9|187164.9|187404.2|187314.2|187541.4|187425.1|187027.3|186937.3|6662
1714554000000|2024-05-01 09:00:00|187403|187313|186969.5|186879.5|187442.1|187352.1|186919.5|186789.5|6735
1714557600000|2024-05-01 10:00:00|186968.4|186878.4|186925.2|186835.2|187017.5|186927.5|186914.6|186808|3489
1714561200000|2024-05-01 11:00:00|186772.3|186682.3|186547.8|186457.8|186848.5|186733.2|186487.9|186397.9|6740
1714564800000|2024-05-01 12:00:00|186547.9|186457.9|186300.8|186210.8|186811.3|186681.3|186053.5|185963.5|8754
1714568400000|2024-05-01 13:00:00|186299.5|186209.5|186343|186001|186407.7|186277.7|186054.4|185964.4|8082
1714572000000|2024-05-01 14:00:00|186339.4|185997.4|186372|186282|186498.8|186356|186088.4|185965.1|10180
1714575600000|2024-05-01 15:00:00|186371|186281|186272.2|186182.2|186436|186346|186109.9|185983|8351
1714579200000|2024-05-01 16:00:00|186270.8|186180.8|186593.4|186463.4|186638.4|186527.7|186257.7|186167.7|8324
1714582800000|2024-05-01 17:00:00|186592|186462|186594.9|186252.9|186681.6|186537.2|186449.4|186230.2|8912
1714586400000|2024-05-01 18:00:00|186591.6|186249.6|185578.5|185448.5|186660.3|186372.9|185572|185425.6|13131
1714590000000|2024-05-01 19:00:00|185579.4|185449.4|186662.6|186532.6|186665.8|186535.8|185532.1|185399.7|12671
1714593600000|2024-05-01 20:00:00|186663.9|186533.9|186094.7|185752.7|186670.6|186540.6|186049.6|185707.6|8855
1714597200000|2024-05-01 21:00:00|186095.5|185753.5|186075.2|185733.2|186132.1|185790.1|185903.8|185561.8|2182
1714600800000|2024-05-01 22:00:00|186078.8|185736.8|185875.4|185533.4|186117.8|185775.8|185853|185511|1605
1714604400000|2024-05-01 23:00:00|185869.2|185527.2|185677.7|185547.7|185895.1|185620.2|185640.5|185440.3|3745
1714608000000|2024-05-02 00:00:00|185679.2|185549.2|185814.8|185684.8|185973.4|185843.4|185676|185546|3002
1714611600000|2024-05-02 01:00:00|185814.9|185684.9|185926.3|185796.3|186044.8|185914.8|185770.2|185640.2|2846
1714615200000|2024-05-02 02:00:00|185926.9|185796.9|185628.4|185498.4|185926.9|185796.9|185618.1|185488.1|6745
1714618800000|2024-05-02 03:00:00|185631.6|185501.6|185803.7|185673.7|185839.6|185709.6|185629.8|185499.8|3749
1714622400000|2024-05-02 04:00:00|185803.3|185673.3|185775.8|185645.8|185942.9|185812.9|185744|185614|4478
1714626000000|2024-05-02 05:00:00|185775.3|185645.3|185733.1|185603.1|185942.8|185812.8|185637.5|185507.5|6051
1714629600000|2024-05-02 06:00:00|185726|185596|185769.7|185679.7|185993.8|185863.8|185471.5|185381.5|9137
1714633200000|2024-05-02 07:00:00|185769.5|185679.5|185243.6|185153.6|185805.4|185715.4|184978|184888|8911
1714636800000|2024-05-02 08:00:00|185247.8|185157.8|186143|186013|186143|186020.1|185219.1|185129.1|8419
1714640400000|2024-05-02 09:00:00|186143.3|186013.3|186161.5|186071.5|186412.4|186322.4|185894.7|185804.7|7384
1714644000000|2024-05-02 10:00:00|186163.4|186073.4|186569.6|186479.6|186726|186636|186132.3|186042.3|7823
1714647600000|2024-05-02 11:00:00|186561.5|186471.5|186632.3|186542.3|186829.8|186739.8|186442.9|186352.9|7104
1714651200000|2024-05-02 12:00:00|186632.5|186542.5|186679.4|186589.4|186745|186655|186295.9|186186.2|9469
1714654800000|2024-05-02 13:00:00|186683|186593|186773.1|186643.1|187023.9|186933.9|186409.4|186319.4|11223
1714658400000|2024-05-02 14:00:00|186772.5|186642.5|186153.3|186063.3|186979.5|186889.5|186140.4|186050.4|10806
1714662000000|2024-05-02 15:00:00|186156|186066|186141.3|186051.3|186439.7|186349.7|186106|185998.3|9938
1714665600000|2024-05-02 16:00:00|186144.7|186054.7|185866.2|185736.2|186265.3|186168.6|185773.8|185643.8|9224
1714669200000|2024-05-02 17:00:00|185867.6|185737.6|185498.8|185368.8|185895.6|185765.6|185351.6|185221.6|8901
1714672800000|2024-05-02 18:00:00|185498.7|185368.7|185462.4|185332.4|185570.4|185440.4|185332.9|185202.9|9417
1714676400000|2024-05-02 19:00:00|185462.1|185332.1|185738.2|185608.2|185971.7|185841.7|185459.5|185329.5|8116
1714680000000|2024-05-02 20:00:00|185737.4|185607.4|185681.5|185339.5|185886.4|185644.4|185576|185285.8|6609
1714683600000|2024-05-02 21:00:00|185669.1|185327.1|185666.3|185324.3|185737.9|185395.9|185545.9|185203.9|562
1714687200000|2024-05-02 22:00:00|185667.1|185325.1|185853.6|185511.6|185944.6|185602.6|185608.7|185266.7|459
1714690800000|2024-05-02 23:00:00|185767|185425|185602.8|185401.2|185939.8|185597.8|185528.4|185260.3|3590
1714694400000|2024-05-03 00:00:00|185616.6|185393.5|185514.2|185384.2|185736.9|185606.9|185510.5|185380.5|1824
1714698000000|2024-05-03 01:00:00|185516.8|185386.8|185431.1|185301.1|185527.9|185397.9|185372|185242|2219
1714701600000|2024-05-03 02:00:00|185428.5|185298.5|185566.5|185436.5|185578.1|185448.1|185426|185296|1706
1714705200000|2024-05-03 03:00:00|185567.5|185437.5|185543.7|185413.7|185584.7|185454.7|185501.5|185371.5|1429
1714708800000|2024-05-03 04:00:00|185544.8|185414.8|185563.1|185433.1|185588.7|185458.7|185503.4|185373.4|1461
1714712400000|2024-05-03 05:00:00|185563.9|185433.9|185306.1|185216.1|185573.4|185443.4|185277.3|185164.3|4973
1714716000000|2024-05-03 06:00:00|185305.4|185215.4|185671.1|185581.1|185768.8|185678.8|185305.3|185215.3|8355
1714719600000|2024-05-03 07:00:00|185671.4|185581.4|185642.6|185552.6|186063.7|185973.7|185476.5|185386.5|8893
1714723200000|2024-05-03 08:00:00|185643|185553|185705|185575|185840.9|185750.9|185498.4|185392.1|8949
1714726800000|2024-05-03 09:00:00|185705.1|185575.1|185324.2|185234.2|185782.1|185678.5|185287.6|185157.6|8402
1714730400000|2024-05-03 10:00:00|185322.1|185232.1|185236.1|185106.1|185450.3|185360.3|185167.3|185051.2|8683
1714734000000|2024-05-03 11:00:00|185236.2|185106.2|185109.3|185019.3|185258.1|185132.1|184994.4|184904.4|8920
1714737600000|2024-05-03 12:00:00|185108.1|185018.1|184143.9|184053.9|185417.2|185187.7|184004.7|183888.4|10871
1714741200000|2024-05-03 13:00:00|184143.1|184053.1|185028.3|184753.1|185171.7|185041.7|184123.3|184033.3|12441
1714744800000|2024-05-03 14:00:00|185012.9|184726.1|185034.7|184944.7|185452.1|185362.1|184535.4|184215.3|12488
1714748400000|2024-05-03 15:00:00|185031.9|184941.9|185148.3|185058.3|185284.8|185194.8|184803.5|184713.5|10744
1714752000000|2024-05-03 16:00:00|185136.5|185046.5|185140.3|185050.3|185242.1|185124.6|185039.5|184916.1|11808
1714755600000|2024-05-03 17:00:00|185140.2|185050.2|185116.6|185026.6|185238.3|185108.3|185036|184946|10737
1714759200000|2024-05-03 18:00:00|185117.5|185027.5|185052.8|184922.8|185158.8|185029.9|185048.7|184918.7|7990
1714762800000|2024-05-03 19:00:00|185054.9|184924.9|185132.8|185002.8|185144.4|185014.4|184951.7|184821.7|5701
1714766400000|2024-05-03 20:00:00|185136.1|185006.1|185346.3|185004.3|185403.3|185114.4|185118.2|184894.1|1952
1714939200000|2024-05-05 20:00:00|185272.8|184880.8|185247.8|184905.8|185272.8|184905.8|185247.8|184880.8|2
1714942800000|2024-05-05 21:00:00|185121|184779|185084.7|184742.7|185317.1|184975.1|184902.2|184560.2|322
1714946400000|2024-05-05 22:00:00|185083.3|184741.3|185216.7|184874.7|185517.6|185175.6|185083.3|184741.3|3120
1714950000000|2024-05-05 23:00:00|185199.2|184857.2|185510.9|185380.9|185562.7|185408.3|185115.3|184773.3|4132
1714953600000|2024-05-06 00:00:00|185511.5|185381.5|185289.1|185159.1|185525.4|185395.4|185283.6|185153.6|3564
1714957200000|2024-05-06 01:00:00|185291.2|185161.2|185254.7|185124.7|185453.6|185323.6|185213.4|185083.4|5760
1714960800000|2024-05-06 02:00:00|185253.3|185123.3|185295.2|185165.2|185480.2|185350.2|185142.5|185012.5|4573
1714964400000|2024-05-06 03:00:00|185295|185165|185330.5|185200.5|185592.3|185462.3|185224.1|185094.1|3810
1714968000000|2024-05-06 04:00:00|185334.4|185204.4|185393.5|185263.5|185408.8|185278.8|185282.9|185152.9|2117
1714971600000|2024-05-06 05:00:00|185394.7|185264.7|185335.4|185205.4|185397.9|185267.9|185184.4|185054.4|5355
1714975200000|2024-05-06 06:00:00|185334.9|185204.9|184947.5|184817.5|185348.7|185237.7|184886.5|184756.5|6741
1714978800000|2024-05-06 07:00:00|184949.4|184819.4|184790.3|184700.3|184960.3|184834.6|184669|184579|7601
1714982400000|2024-05-06 08:00:00|184790.6|184700.6|184709.3|184619.3|184830.6|184740.6|184646|184538.3|6996
1714986000000|2024-05-06 09:00:00|184732.4|184602.4|184457.8|184367.8|184900.5|184810.5|184432.1|184342.1|6064
1714989600000|2024-05-06 10:00:00|184457.5|184367.5|184288|184158|184457.5|184367.5|184245.5|184138.9|7585
1714993200000|2024-05-06 11:00:00|184289.3|184159.3|184129.9|184039.9|184301.6|184197.4|184069.8|183979.8|5789
1714996800000|2024-05-06 12:00:00|184132.1|184042.1|184025.5|183935.5|184179.8|184089.8|183886.2|183796.2|7388
1715000400000|2024-05-06 13:00:00|184023.5|183933.5|183912.8|183822.8|184145.5|184030.2|183828.2|183736.3|8119
1715004000000|2024-05-06 14:00:00|183911.7|183821.7|184243.6|184113.6|184332.1|184217|183800.1|183710.1|8328
1715007600000|2024-05-06 15:00:00|184244.5|184114.5|184717.7|184627.7|184742.3|184631.9|184233.9|184103.9|7896
1715011200000|2024-05-06 16:00:00|184716.6|184626.6|184600.2|184470.2|184894.4|184764.4|184590.9|184460.9|7265
1715014800000|2024-05-06 17:00:00|184600.1|184470.1|184523.3|184393.3|184648|184518|184490.9|184360.9|7342
1715018400000|2024-05-06 18:00:00|184523.8|184393.8|184756.5|184626.5|184836.8|184706.8|184512.3|184382.3|7566
1715022000000|2024-05-06 19:00:00|184771.2|184641.2|184871.9|184741.9|184950.1|184820.1|184762.9|184632.9|6710
1715025600000|2024-05-06 20:00:00|184871.1|184741.1|184949.7|184607.7|184984.6|184771.9|184809.5|184591|2231
1715029200000|2024-05-06 21:00:00|184978.1|184636.1|184892.6|184550.6|184978.1|184636.1|184622.8|184280.8|1504
1715032800000|2024-05-06 22:00:00|184893.5|184551.5|184892.3|184550.3|184948.3|184606.3|184621.4|184279.4|6968
1715036400000|2024-05-06 23:00:00|184893.1|184551.1|184871.7|184741.7|184935.8|184751.9|184795.2|184521.1|2246
1715040000000|2024-05-07 00:00:00|184868.4|184738.4|184826.9|184696.9|184976.8|184846.8|184811.9|184681.9|3745
1715043600000|2024-05-07 01:00:00|184827.1|184697.1|185110.6|184980.6|185139.8|185009.8|184728.9|184598.9|6390
1715047200000|2024-05-07 02:00:00|185110.7|184980.7|185120.3|184990.3|185178.2|185048.2|185091.1|184961.1|4083
1715050800000|2024-05-07 03:00:00|185120.2|184990.2|185047.9|184917.9|185197.6|185067.6|185029.5|184899.5|2866
1715054400000|2024-05-07 04:00:00|185048.4|184918.4|185175.6|185045.6|185233|185103|184858.9|184728.9|4779
1715058000000|2024-05-07 05:00:00|185175.5|185045.5|185338.2|185208.2|185340.4|185210.4|185132.4|185002.4|6615
1715061600000|2024-05-07 06:00:00|185344.9|185214.9|185092.4|185002.4|185691.8|185561.8|185046.8|184956.8|9347
1715065200000|2024-05-07 07:00:00|185092.3|185002.3|184812.5|184722.5|185092.3|185002.3|184687.8|184577.2|9561
1715068800000|2024-05-07 08:00:00|184810.9|184720.9|184870|184780|184999.8|184909.8|184670.6|184580.6|7452
1715072400000|2024-05-07 09:00:00|184918.6|184828.6|184595.8|184505.8|185082.3|184973.7|184544.7|184419.2|7944
1715076000000|2024-05-07 10:00:00|184595.7|184505.7|184517.6|184427.6|184801.5|184711.5|184426.9|184336.9|7166
1715079600000|2024-05-07 11:00:00|184517.1|184427.1|184875|184785|184959.4|184858.6|184433.6|184331.7|7484
1715083200000|2024-05-07 12:00:00|184874.8|184784.8|184729.2|184639.2|185062.5|184944.6|184607.1|184507.3|7907
1715086800000|2024-05-07 13:00:00|184729.1|184639.1|184631.4|184541.4|184813.4|184723.4|184485.5|184395.5|9227
1715090400000|2024-05-07 14:00:00|184630.7|184540.7|184531.4|184441.4|184666.7|184576.7|184432.1|184342.1|8552
1715094000000|2024-05-07 15:00:00|184531.2|184441.2|184807.7|184717.7|184836.7|184726.8|184422.1|184332.1|8566
1715097600000|2024-05-07 16:00:00|184807.2|184717.2|184927.9|184797.9|184946.1|184816.1|184740.8|184650.8|7369
1715101200000|2024-05-07 17:00:00|184927.6|184797.6|185192.7|185062.7|185207.5|185077.5|184895.3|184765.3|7747
1715104800000|2024-05-07 18:00:00|185200.4|185070.4|185136.6|185006.6|185332.2|185202.2|185130.5|185005.6|8055
1715108400000|2024-05-07 19:00:00|185136.2|185006.2|185179.2|185049.2|185187.1|185057.1|185049.8|184919.8|8265
1715112000000|2024-05-07 20:00:00|185179.5|185049.5|185353.8|185011.8|185353.8|185093.8|185159.5|184845.2|2776
1715115600000|2024-05-07 21:00:00|185255|184913|185228.5|184886.5|185320.4|184978.4|185048.6|184706.6|1721
1715119200000|2024-05-07 22:00:00|185228.2|184886.2|185366.6|185024.6|185482.9|185140.9|185177.7|184835.7|474
1715122800000|2024-05-07 23:00:00|185321.8|184979.8|185234.3|185000.4|185351.2|185060.3|185137|184798.8|3752
1715126400000|2024-05-08 00:00:00|185254|184982.5|185305.7|185175.7|185311.8|185181.8|184982|184852|4998
1715130000000|2024-05-08 01:00:00|185305.2|185175.2|185534.7|185404.7|185549|185419|185305.2|185175.2|4353
1715133600000|2024-05-08 02:00:00|185534|185404|185691.9|185561.9|185757.6|185627.6|185534|185404|4437
1715137200000|2024-05-08 03:00:00|185692.4|185562.4|185514|185384|185710.1|185580.1|185463.7|185333.7|3313
1715140800000|2024-05-08 04:00:00|185513.9|185383.9|185432.3|185302.3|185532.5|185402.5|185305.3|185175.3|4984
1715144400000|2024-05-08 05:00:00|185430.7|185300.7|185483|185353|185562.9|185432.9|185430.7|185300.7|8838
1715148000000|2024-05-08 06:00:00|185482.8|185352.8|185741.1|185651.1|185774.3|185684.3|185233.1|185103.1|8043
1715151600000|2024-05-08 07:00:00|185743|185653|185915.5|185825.5|185919.2|185829.2|185626.8|185536.8|9331
1715155200000|2024-05-08 08:00:00|185921.1|185831.1|186077|185987|186239|186149|185921.1|185831.1|8685
1715158800000|2024-05-08 09:00:00|186076.2|185986.2|185833.9|185743.9|186239.5|186109.5|185729.4|185639.4|9060
1715162400000|2024-05-08 10:00:00|185835.1|185745.1|186026|185936|186067.6|185977.6|185762.1|185672.1|7557
1715166000000|2024-05-08 11:00:00|186027|185937|186436.3|186346.3|186518|186428|186017.5|185927.5|8445
1715169600000|2024-05-08 12:00:00|186436|186346|186628|186538|186762.1|186672.1|186364.4|186234.4|9549
1715173200000|2024-05-08 13:00:00|186624|186534|186459.3|186369.3|186831.2|186701.2|186300.7|186198.1|9935
1715176800000|2024-05-08 14:00:00|186455.7|186365.7|186021.5|185931.5|186498.2|186408.2|186019.7|185929.7|9707
1715180400000|2024-05-08 15:00:00|186021.3|185931.3|185852.8|185762.8|186203.8|186113.8|185782.5|185692.5|9381
1715184000000|2024-05-08 16:00:00|185854.7|185764.7|185792.7|185662.7|185913.3|185785.5|185700|185610|7831
1715187600000|2024-05-08 17:00:00|185793.5|185663.5|185734.6|185644.6|185845.3|185715.3|185710.6|185617.7|7944
1715191200000|2024-05-08 18:00:00|185731.4|185641.4|185906.4|185776.4|185978.5|185848.5|185730.5|185626.6|7676
1715194800000|2024-05-08 19:00:00|185906.1|185776.1|185914.6|185784.6|185954.8|185824.8|185833.5|185703.5|9368
1715198400000|2024-05-08 20:00:00|185915.8|185785.8|185862.5|185595.8|185936.4|185806.4|185771.9|185574.6|3424
1715202000000|2024-05-08 21:00:00|185960.2|185618.2|186080.3|185738.3|186080.3|185738.3|185899.6|185557.6|942
1715205600000|2024-05-08 22:00:00|186202.3|185860.3|186005|185663|186222.2|185880.2|185967|185625|5978
1715209200000|2024-05-08 23:00:00|186004.8|185662.8|185858.1|185728.1|186026.2|185742|185798.6|185602.7|3249
1715212800000|2024-05-09 00:00:00|185854.4|185724.4|185965.5|185835.5|186049.4|185919.4|185849.8|185719.8|3117
1715216400000|2024-05-09 01:00:00|185969.5|185839.5|185836|185706|185976.1|185846.1|185767.7|185637.7|4016
1715220000000|2024-05-09 02:00:00|185834.5|185704.5|185939.3|185809.3|185970.5|185840.5|185834.5|185704.5|2029
1715223600000|2024-05-09 03:00:00|185939.5|185809.5|185804.4|185674.4|185943|185813|185752|185622|3116
1715227200000|2024-05-09 04:00:00|185801.5|185671.5|185881.5|185751.5|185891.1|185761.1|185757.3|185627.3|2501
1715230800000|2024-05-09 05:00:00|185880.8|185750.8|185770.6|185640.6|185889.4|185759.4|185753.7|185623.7|6975
1715234400000|2024-05-09 06:00:00|185769.3|185639.3|185949.9|185859.9|186192.4|186062.4|185759.8|185629.8|7873
1715238000000|2024-05-09 07:00:00|185947.6|185857.6|185363.9|185273.9|186016.4|185926.4|185281.9|185191.9|8531
1715241600000|2024-05-09 08:00:00|185362.1|185272.1|185634.3|185544.3|185727.2|185637.2|185252.4|185162.4|8395
1715245200000|2024-05-09 09:00:00|185633.1|185543.1|185660.7|185530.7|185893.1|185796.3|185633.1|185523.9|7263
1715248800000|2024-05-09 10:00:00|185660.4|185530.4|185134.7|185004.7|185667.3|185551|185060.5|184970.5|7218
1715252400000|2024-05-09 11:00:00|185137.3|185007.3|185278.9|185188.9|185317.8|185227.8|185123.3|185006.1|8291
1715256000000|2024-05-09 12:00:00|185274.5|185184.5|184903.2|184813.2|185526.7|185436.7|184614.9|184524.9|9752
1715259600000|2024-05-09 13:00:00|184898.4|184808.4|184954.8|184864.8|185023.9|184933.9|184595.8|184505.8|10779
1715263200000|2024-05-09 14:00:00|184955.5|184865.5|184680.4|184590.4|184963.3|184873.3|184453.4|184357.9|10214
1715266800000|2024-05-09 15:00:00|184680.3|184590.3|184972.5|184882.5|185022.2|184932.2|184663.3|184573.3|8607
1715270400000|2024-05-09 16:00:00|184973.1|184883.1|185202.5|185112.5|185224.4|185134.4|184970.6|184880.6|7217
1715274000000|2024-05-09 17:00:00|185203.6|185113.6|184937.2|184847.2|185270.5|185140.5|184874.9|184744.9|10087
1715277600000|2024-05-09 18:00:00|184940.1|184850.1|184739.8|184609.8|185021.1|184891.1|184699.1|184569.1|10366
1715281200000|2024-05-09 19:00:00|184744|184614|184677.9|184547.9|184749.4|184619.4|184598.4|184468.4|9373
1715284800000|2024-05-09 20:00:00|184678|184548|184902.5|184560.5|184917.2|184619.8|184674.7|184478.5|2604
1715288400000|2024-05-09 21:00:00|184919.6|184577.6|184908.7|184566.7|185159.6|184817.6|184856|184514|1126
1715292000000|2024-05-09 22:00:00|184892.7|184550.7|184822.8|184480.8|185050.5|184708.5|184816.6|184474.6|1075
1715295600000|2024-05-09 23:00:00|184821.6|184479.6|184727|184597|184845.6|184624|184681.3|184478.3|2033
1715299200000|2024-05-10 00:00:00|184727.3|184597.3|184743.3|184613.3|184769.4|184639.4|184727|184597|1841
1715302800000|2024-05-10 01:00:00|184743.2|184613.2|184929.6|184799.6|184940.1|184810.1|184661.6|184531.6|2530
1715306400000|2024-05-10 02:00:00|184947.3|184817.3|185099.1|184969.1|185180.3|185050.3|184926.3|184796.3|3620
1715310000000|2024-05-10 03:00:00|185099.4|184969.4|185096.9|184966.9|185116.1|184986.1|185080.4|184950.4|1890
1715313600000|2024-05-10 04:00:00|185097|184967|184995|184865|185108|184978|184955.4|184825.4|1883
1715317200000|2024-05-10 05:00:00|184994.1|184864.1|184757.2|184627.2|184994.1|184864.1|184720.2|184590.2|8481
1715320800000|2024-05-10 06:00:00|184757.4|184627.4|184426.8|184336.8|184812.6|184682.6|184426.4|184336.4|8771
1715324400000|2024-05-10 07:00:00|184426.2|184336.2|184145.6|184055.6|184458.1|184368.1|184089.3|183999.3|10072
1715328000000|2024-05-10 08:00:00|184147.9|184057.9|184342.6|184212.6|184373.5|184256.5|184018.7|183919.5|9462
1715331600000|2024-05-10 09:00:00|184341.4|184211.4|184249.3|184159.3|184539.2|184430.8|184117.8|184009.3|10825
1715335200000|2024-05-10 10:00:00|184249.7|184159.7|183923.9|183833.9|184402.9|184276.9|183912.9|183822.9|10231
1715338800000|2024-05-10 11:00:00|183922.5|183832.5|184219.7|184129.7|184313.2|184223|183892.6|183802.6|9623
1715342400000|2024-05-10 12:00:00|184231.3|184141.3|184339.9|184249.9|184385.6|184295.6|184162.6|184072.6|10584
1715346000000|2024-05-10 13:00:00|184333.9|184243.9|184289.9|183947.9|184357.5|184267.5|184096.9|183947.9|10378
1715349600000|2024-05-10 14:00:00|184301.2|183959.2|184587.6|184497.6|184819.8|184729.8|184252|183959.2|11643
1715353200000|2024-05-10 15:00:00|184586.9|184496.9|184489.2|184399.2|184731|184641|184360.8|184270.8|11339
1715356800000|2024-05-10 16:00:00|184488.9|184398.9|184312.3|184222.3|184553.7|184463.7|184267.3|184165|10202
1715360400000|2024-05-10 17:00:00|184312.8|184222.8|184335.3|184205.3|184356.3|184266.3|184288.7|184169.2|6064
1715364000000|2024-05-10 18:00:00|184337.1|184207.1|184318.7|184228.7|184367|184255.4|184316.3|184188.8|4137
1715367600000|2024-05-10 19:00:00|184327.6|184237.6|184307.1|184177.1|184397.4|184267.4|184291|184161|3389
1715371200000|2024-05-10 20:00:00|184310.2|184180.2|184482.5|184140.5|184698.7|184356.7|184279|184100.9|2020
1715544000000|2024-05-12 20:00:00|184623.5|184226.5|184528.4|184186.4|184623.5|184248.1|184528.4|184158.9|24
1715547600000|2024-05-12 21:00:00|184570|184228|184678.3|184336.3|184683.2|184341.2|184508.3|184166.3|312
1715551200000|2024-05-12 22:00:00|184655|184313|184319.4|183977.4|184724.5|184382.5|184022.1|183680.1|1629
1715554800000|2024-05-12 23:00:00|184344.1|184002.1|184331.9|184201.9|184458.9|184212.9|184029.9|183687.9|2799
1715558400000|2024-05-13 00:00:00|184332.7|184202.7|184508.2|184378.2|184557.3|184427.3|184331.9|184201.9|2262
1715562000000|2024-05-13 01:00:00|184508.3|184378.3|184575|184445|184613.6|184483.6|184374.4|184244.4|3705
1715565600000|2024-05-13 02:00:00|184573.5|184443.5|184222.8|184092.8|184573.9|184443.9|184173.5|184043.5|2319
1715569200000|2024-05-13 03:00:00|184222.7|184092.7|184181.4|184051.4|184362.7|184232.7|184173.3|184043.3|1933
1715572800000|2024-05-13 04:00:00|184181.6|184051.6|184331.9|184201.9|184335.9|184205.9|184181.5|184051.5|1200
1715576400000|2024-05-13 05:00:00|184334.1|184204.1|184304.2|184214.2|184334.6|184217.7|184072.4|183942.4|2529
1715580000000|2024-05-13 06:00:00|184305.4|184215.4|183952.1|183862.1|184431.1|184301.1|183943.7|183832.7|9425
1715583600000|2024-05-13 07:00:00|183951.1|183861.1|183563|183473|183980.3|183890.3|183478.3|183388.3|8830
1715587200000|2024-05-13 08:00:00|183563.8|183473.8|184031.5|183941.5|184128.1|184038.1|183536.3|183446.3|9243
1715590800000|2024-05-13 09:00:00|184028.5|183938.5|183810.2|183720.2|184028.5|183938.5|183589.8|183480.2|7681
1715594400000|2024-05-13 10:00:00|183809.4|183719.4|183767|183677|183872|183782|183615.4|183525.4|8260
1715598000000|2024-05-13 11:00:00|183766.8|183676.8|183751.5|183661.5|183816.5|183726.5|183508.6|183418.6|8490
1715601600000|2024-05-13 12:00:00|183752.9|183662.9|183186.3|183096.3|183760.6|183670.6|183163.1|183073.1|8529
1715605200000|2024-05-13 13:00:00|183185.1|183095.1|183113.3|183023.3|183280.7|183190.7|183052.5|182962.5|9107
1715608800000|2024-05-13 14:00:00|183112.8|183022.8|183083.3|182993.3|183333.2|183243.2|183068.7|182978.7|8853
1715612400000|2024-05-13 15:00:00|183084.7|182994.7|183376.9|183286.9|183687.9|183597.9|183082.9|182992.9|9241
1715616000000|2024-05-13 16:00:00|183380.3|183290.3|183462|183372|183498.6|183408.6|183321.8|183231.8|8395
1715619600000|2024-05-13 17:00:00|183461.8|183371.8|183903.5|183773.5|183903.5|183800.5|183457.6|183367.6|8726
1715623200000|2024-05-13 18:00:00|183905.2|183775.2|183699.7|183569.7|183905.2|183775.2|183671.3|183541.3|5933
1715626800000|2024-05-13 19:00:00|183700.4|183570.4|183678.2|183548.2|183736.7|183606.7|183624.8|183494.8|2202
1715630400000|2024-05-13 20:00:00|183676.6|183546.6|183818.7|183608.5|183818.7|183637.8|183662.7|183519|1157
1715634000000|2024-05-13 21:00:00|183826.3|183484.3|183715.4|183373.4|183827.1|183485.1|183683.3|183341.3|703
1715637600000|2024-05-13 22:00:00|183696.8|183354.8|183768.1|183426.1|183828.1|183486.1|183653|183311|6320
1715641200000|2024-05-13 23:00:00|183767.7|183425.7|183587.2|183457.2|183785.4|183494.7|183574.9|183403.6|1699
1715644800000|2024-05-14 00:00:00|183589.5|183459.5|183607.9|183477.9|183650.5|183520.5|183511.6|183381.6|2464
1715648400000|2024-05-14 01:00:00|183607.3|183477.3|183710.8|183580.8|183777.7|183647.7|183592.6|183462.6|1520
1715652000000|2024-05-14 02:00:00|183711.9|183581.9|183738.7|183608.7|183803.9|183673.9|183700.5|183570.5|1983
1715655600000|2024-05-14 03:00:00|183738.6|183608.6|183714.3|183584.3|183790.7|183660.7|183669.5|183539.5|3423
1715659200000|2024-05-14 04:00:00|183718.5|183588.5|183774.9|183644.9|183827|183697|183672.5|183542.5|3720
1715662800000|2024-05-14 05:00:00|183773.5|183643.5|183771.4|183641.4|183850|183720|183541.2|183423.7|4840
1715666400000|2024-05-14 06:00:00|183769.1|183639.1|183942.6|183852.6|184176.8|184086.8|183697.2|183595.1|9307
1715670000000|2024-05-14 07:00:00|183942.9|183852.9|184553.8|184463.8|184773.9|184683.9|183937.5|183847.5|9691
1715673600000|2024-05-14 08:00:00|184553.4|184463.4|184411.4|184321.4|184832.5|184742.5|184289|184199|9762
1715677200000|2024-05-14 09:00:00|184409.5|184319.5|184081.7|183991.7|184552.7|184462.7|184052|183962|8590
1715680800000|2024-05-14 10:00:00|184081|183991|184071.1|183981.1|184186.4|184096.4|183931.6|183841.6|8168
1715684400000|2024-05-14 11:00:00|184070.7|183980.7|184266.2|184176.2|184375.2|184262.6|183887.7|183797.7|8866
1715688000000|2024-05-14 12:00:00|184273.8|184183.8|184223.3|184133.3|184828.6|184649.6|184015.7|183905|11051
1715691600000|2024-05-14 13:00:00|184224|184134|184197.3|184107.3|184425.9|184335.9|184060.2|183970.2|11048
1715695200000|2024-05-14 14:00:00|184196.5|184106.5|184260.3|184170.3|184500.9|184410.9|184089.7|183999.7|10393
1715698800000|2024-05-14 15:00:00|184259.1|184169.1|184270.1|184180.1|184330.1|184240.1|184181.1|184091.1|8918
1715702400000|2024-05-14 16:00:00|184272.1|184182.1|183875|183785|184331.2|184241.2|183800|183710|8079
1715706000000|2024-05-14 17:00:00|183875.7|183785.7|183940.9|183850.9|184094.3|184004.3|183860.3|183770.3|5772
1715709600000|2024-05-14 18:00:00|183933.4|183843.4|183818.1|183728.1|183941.5|183851.5|183789.8|183681|4539
1715713200000|2024-05-14 19:00:00|183818|183728|183959.7|183829.7|183973|183843|183818|183704.9|2432
1715716800000|2024-05-14 20:00:00|183958.6|183828.6|184001.1|183747.2|184009.4|183854.1|183944.6|183744.6|1355
1715720400000|2024-05-14 21:00:00|183996.8|183654.8|184003|183661|184155|183813|183889.6|183547.6|1032
1715724000000|2024-05-14 22:00:00|183999.1|183657.1|184095.6|183753.6|184140.5|183798.5|183980.4|183638.4|798
1715727600000|2024-05-14 23:00:00|184099.6|183757.6|184055.2|183925.2|184186.8|183953.3|184011.2|183722.1|1841
1715731200000|2024-05-15 00:00:00|184059.8|183929.8|183982.2|183852.2|184073.3|183943.3|183947.4|183817.4|1370
1715734800000|2024-05-15 01:00:00|183982.3|183852.3|183994.2|183864.2|184113.6|183983.6|183826|183696|2513
1715738400000|2024-05-15 02:00:00|183993.5|183863.5|183925.3|183795.3|184004.2|183874.2|183906.4|183776.4|3752
1715742000000|2024-05-15 03:00:00|183926|183796|183837.7|183707.7|183926.6|183796.6|183829.5|183699.5|2247
1715745600000|2024-05-15 04:00:00|183837.4|183707.4|183829.2|183699.2|183861|183731|183812.8|183682.8|1265
1715749200000|2024-05-15 05:00:00|183827.6|183697.6|183546.8|183416.8|183843.1|183727.9|183543.3|183413.3|4258
1715752800000|2024-05-15 06:00:00|183521|183431|183627.6|183537.6|183969|183854.6|183506.4|183416.4|6404
1715756400000|2024-05-15 07:00:00|183627.9|183537.9|183616.5|183526.5|183906.6|183816.6|183548.4|183458.4|7208
1715760000000|2024-05-15 08:00:00|183613.1|183523.1|183607.2|183517.2|183730.6|183640.6|183391.2|183280|5876
1715763600000|2024-05-15 09:00:00|183608|183518|183948.2|183858.2|184103.8|184013.8|183586.3|183496.3|6392
1715767200000|2024-05-15 10:00:00|183949.8|183859.8|184155.2|184025.2|184163.3|184073.3|183940.5|183850.5|5624
1715770800000|2024-05-15 11:00:00|184154.2|184024.2|183856|183766|184157.7|184055.5|183676.8|183586.8|6271
1715774400000|2024-05-15 12:00:00|183855.3|183765.3|183200|183110|184061.1|183819.2|182871.4|182644.4|10050
1715778000000|2024-05-15 13:00:00|183200.6|183110.6|183598.4|183508.4|183856.7|183766.7|183196.2|183106.2|10494
1715781600000|2024-05-15 14:00:00|183574.5|183484.5|183309.7|183219.7|183795.9|183705.9|183293|183203|9359
1715785200000|2024-05-15 15:00:00|183309.6|183219.6|183198.1|183108.1|183329.8|183239.8|182879.2|182789.2|8621
1715788800000|2024-05-15 16:00:00|183199.5|183109.5|182898.7|182768.7|183296|183166|182680.8|182550.8|8883
1715792400000|2024-05-15 17:00:00|182898.3|182768.3|182675.9|182585.9|182898.5|182797.6|182667.7|182576.4|9136
1715796000000|2024-05-15 18:00:00|182679.5|182589.5|182770.8|182640.8|182825.9|182695.9|182646.8|182516.8|8344
1715799600000|2024-05-15 19:00:00|182771|182641|182781.7|182651.7|182804.6|182674.6|182733|182603|5367
1715803200000|2024-05-15 20:00:00|182781.2|182651.2|182893.9|182551.9|182899.8|182669.8|182739.7|182476.3|1623
1715806800000|2024-05-15 21:00:00|182881.2|182539.2|183021.5|182679.5|183076.6|182734.6|182810.1|182468.1|1663
1715810400000|2024-05-15 22:00:00|182996.8|182654.8|183023.9|182681.9|183100.3|182758.3|182900.1|182558.1|4705
1715814000000|2024-05-15 23:00:00|183024.3|182682.3|182648.5|182518.5|183039.2|182697.2|182641.6|182487.9|2997
1715817600000|2024-05-16 00:00:00|182649.5|182519.5|182450.5|182320.5|182748.5|182618.5|182416.9|182286.9|2869
1715821200000|2024-05-16 01:00:00|182450.3|182320.3|182898.8|182768.8|183020.7|182890.7|182445|182315|4917
1715824800000|2024-05-16 02:00:00|182897.5|182767.5|182788.4|182658.4|183070.1|182940.1|182734.1|182604.1|2685
1715828400000|2024-05-16 03:00:00|182790.2|182660.2|182788.3|182658.3|182861.7|182731.7|182681.1|182551.1|1924
1715832000000|2024-05-16 04:00:00|182784.5|182654.5|182843.8|182713.8|182860.2|182730.2|182744.8|182614.8|1759
1715835600000|2024-05-16 05:00:00|182832.4|182702.4|182962.6|182832.6|182975|182845|182716.5|182586.5|5643
1715839200000|2024-05-16 06:00:00|182937.1|182847.1|182934.5|182844.5|183172.1|183042.1|182861.9|182771.9|7984
1715842800000|2024-05-16 07:00:00|182936|182846|182562.6|182472.6|183003.5|182913.5|182492.9|182402.9|7677
1715846400000|2024-05-16 08:00:00|182570.6|182480.6|182321.7|182231.7|182580.9|182490.9|182052.1|181962.1|8051
1715850000000|2024-05-16 09:00:00|182322.8|182232.8|182206.4|182116.4|182466.5|182376.5|181975.3|181845.3|7526
1715853600000|2024-05-16 10:00:00|182208.1|182118.1|182292.2|182202.2|182467.7|182377.7|182127|182025.1|6945
1715857200000|2024-05-16 11:00:00|182291.8|182201.8|182228.2|182138.2|182346.4|182256.4|182143.3|182053.3|6808
1715860800000|2024-05-16 12:00:00|182230.6|182140.6|182183|182093|182301.7|182211.7|181834.9|181642.4|8962
1715864400000|2024-05-16 13:00:00|182182.6|182092.6|182688.9|182598.9|182770.2|182680.2|182171|182081|9649
1715868000000|2024-05-16 14:00:00|182687.8|182597.8|182188.3|182098.3|182696.4|182606.4|182123.2|182033.2|9611
1715871600000|2024-05-16 15:00:00|182190.6|182100.6|182133.4|182043.4|182414.4|182324.4|182076.3|181986.3|8237
1715875200000|2024-05-16 16:00:00|182136.2|182046.2|181886.1|181796.1|182219.2|182129.2|181856.2|181748.3|8449
1715878800000|2024-05-16 17:00:00|181888.6|181798.6|181976.2|181846.2|182076.9|181946.9|181874.4|181784.4|8468
1715882400000|2024-05-16 18:00:00|181976.7|181846.7|181872|181782|181995.7|181865.7|181866.8|181765.3|5098
1715886000000|2024-05-16 19:00:00|181872.4|181782.4|181990.5|181860.5|182029|181899|181872.2|181769.3|2532
1715889600000|2024-05-16 20:00:00|181991|181861|182002.5|181760.5|182008.7|181878.7|181934.4|181760.5|1347
1715893200000|2024-05-16 21:00:00|182003.3|181743.7|182063.4|181721.4|182089.9|181765.1|181939.3|181597.3|1087
1715896800000|2024-05-16 22:00:00|182073.4|181731.4|182027.1|181685.1|182172.3|181830.3|181721.9|181433.3|3132
1715900400000|2024-05-16 23:00:00|182058.4|181716.4|181797.2|181667.2|182066.9|181759.2|181788.6|181642.4|1335
1715904000000|2024-05-17 00:00:00|181797.4|181667.4|181988|181858|182040.4|181910.4|181791.9|181661.9|2728
1715907600000|2024-05-17 01:00:00|181988.1|181858.1|182098.6|181968.6|182148.6|182018.6|181935.7|181805.7|2516
1715911200000|2024-05-17 02:00:00|182098.3|181968.3|182245.6|182115.6|182314|182184|182041.3|181911.3|2931
1715914800000|2024-05-17 03:00:00|182245.7|182115.7|182203.9|182073.9|182282.5|182152.5|182192|182062|1578
1715918400000|2024-05-17 04:00:00|182203.6|182073.6|182206.7|182076.7|182234.9|182104.9|182154|182024|1172
1715922000000|2024-05-17 05:00:00|182206.3|182076.3|182030.3|181900.3|182213.4|182083.4|181936.2|181837.6|3926
1715925600000|2024-05-17 06:00:00|182031.8|181901.8|181631.5|181541.5|182033.6|181921.2|181625.2|181507.5|8097
1715929200000|2024-05-17 07:00:00|181632.1|181542.1|182070.3|181980.3|182105.4|182015.4|181478.9|181388.9|7626
1715932800000|2024-05-17 08:00:00|182070.9|181980.9|182309.1|182219.1|182426.9|182336.9|182050.4|181960.4|6671
1715936400000|2024-05-17 09:00:00|182309.3|182219.3|182676.5|182586.5|182830.2|182740.2|182283.2|182193.2|6309
1715940000000|2024-05-17 10:00:00|182676.8|182586.8|182948.2|182858.2|182959.7|182869.7|182622.1|182532.1|5989
1715943600000|2024-05-17 11:00:00|182944.7|182854.7|182785.5|182695.5|183002.7|182912.7|182763.5|182673.5|5923
1715947200000|2024-05-17 12:00:00|182785.3|182695.3|182660.9|182570.9|182805.9|182715.9|182418.5|182328.5|7189
1715950800000|2024-05-17 13:00:00|182660.3|182570.3|182253.8|182163.8|182663.2|182573.2|182098.5|182008.5|8389
1715954400000|2024-05-17 14:00:00|182253.6|182163.6|181664.4|181574.4|182276.2|182186.2|181574.6|181484.6|8577
1715958000000|2024-05-17 15:00:00|181667.7|181577.7|181882.6|181792.6|181982|181892|181639.5|181549.5|8477
1715961600000|2024-05-17 16:00:00|181884.3|181794.3|181817.4|181727.4|181938|181808|181677.8|181567.6|8849
1715965200000|2024-05-17 17:00:00|181817.7|181727.7|181705.6|181575.6|181836.9|181746.9|181667.9|181567.5|7589
1715968800000|2024-05-17 18:00:00|181705.1|181575.1|181598.6|181468.6|181758|181628|181570.2|181460.2|4891
1715972400000|2024-05-17 19:00:00|181599.8|181469.8|181642.7|181512.7|181677.2|181547.2|181594.1|181464.1|2723
1715976000000|2024-05-17 20:00:00|181643.5|181513.5|181819|181477|181910|181640.8|181576.1|181404.9|7367
1716148800000|2024-05-19 20:00:00|181864.2|181467.2|181878.9|181536.9|181921|181579|181836.7|181467.2|6
1716152400000|2024-05-19 21:00:00|181864.8|181522.8|181983.3|181641.3|182022.5|181680.5|181779.2|181437.2|1552
1716156000000|2024-05-19 22:00:00|182017.2|181675.2|181875.5|181533.5|182017.2|181675.2|181804.6|181462.6|573
1716159600000|2024-05-19 23:00:00|181876.8|181534.8|181734.6|181604.6|181999.1|181683.3|181732.7|181534.8|2457
1716163200000|2024-05-20 00:00:00|181731.4|181601.4|181650|181520|181751.3|181621.3|181598.4|181468.4|2618
1716166800000|2024-05-20 01:00:00|181649.9|181519.9|181679.6|181549.6|181779.6|181649.6|181566.7|181456.9|2551
1716170400000|2024-05-20 02:00:00|181680|181550|181695.8|181565.8|181723.7|181593.7|181658.1|181528.1|1784
1716174000000|2024-05-20 03:00:00|181696.1|181566.1|181604.9|181474.9|181758.8|181628.8|181574.9|181444.9|1647
1716177600000|2024-05-20 04:00:00|181605|181475|181467.9|181337.9|181609.4|181479.4|181401.2|181271.2|1396
1716181200000|2024-05-20 05:00:00|181467.5|181337.5|181374|181244|181467.5|181337.5|181332.3|181202.3|3308
1716184800000|2024-05-20 06:00:00|181374.2|181244.2|181500.7|181370.7|181578.8|181470.2|181145.1|181055.1|7323
1716188400000|2024-05-20 07:00:00|181503.2|181373.2|181592.5|181502.5|181678.5|181588.5|181238.1|181148.1|8242
1716192000000|2024-05-20 08:00:00|181593.3|181503.3|181577.7|181487.7|181721.4|181631.4|181245.3|181155.3|7266
1716195600000|2024-05-20 09:00:00|181577.4|181487.4|181945.7|181855.7|182161.4|182071.4|181558.4|181468.4|7398
1716199200000|2024-05-20 10:00:00|181945.9|181855.9|182201.7|182111.7|182211.7|182121.7|181851.8|181761.8|6506
1716202800000|2024-05-20 11:00:00|182202.1|182112.1|182253.6|182163.6|182319.9|182229.9|182083.8|181993.8|7170
1716206400000|2024-05-20 12:00:00|182264.1|182174.1|182743.7|182653.7|182825.7|182735.7|182259.1|182169.1|9618
1716210000000|2024-05-20 13:00:00|182740.3|182650.3|182698.5|182608.5|182981.7|182891.7|182575.7|182485.7|9379
1716213600000|2024-05-20 14:00:00|182699.8|182609.8|182229.1|182139.1|182857.8|182767.8|182212.9|182122.9|9768
1716217200000|2024-05-20 15:00:00|182226.2|182136.2|182012.4|181922.4|182405.3|182315.3|181994.9|181904.9|8358
1716220800000|2024-05-20 16:00:00|182012.8|181922.8|181908.5|181818.5|182015|181925|181817.5|181727.5|7735
1716224400000|2024-05-20 17:00:00|181908.7|181818.7|181837.2|181747.2|181913.1|181823.1|181764.8|181674.8|7351
1716228000000|2024-05-20 18:00:00|181837.1|181747.1|181721.2|181631.2|181863.6|181773.6|181715.3|181625.3|4751
1716231600000|2024-05-20 19:00:00|181721.1|181631.1|181715.3|181585.3|181766.8|181649.6|181694.9|181569.9|2745
1716235200000|2024-05-20 20:00:00|181713.7|181583.7|182123.6|181781.6|182186.5|181844.5|181688|181558|1536
1716238800000|2024-05-20 21:00:00|182196|181854|182258|181916|182309.2|181967.2|182025.9|181695.7|854
1716242400000|2024-05-20 22:00:00|182259.3|181917.3|181875.4|181533.4|182267.6|181925.6|181747.8|181405.8|1131
1716246000000|2024-05-20 23:00:00|181874.9|181532.9|181727.2|181597.2|181880.6|181605.3|181715.5|181518.4|1620
1716249600000|2024-05-21 00:00:00|181724.9|181594.9|181804.1|181674.1|181846.9|181716.9|181698.2|181568.2|1754
1716253200000|2024-05-21 01:00:00|181804.4|181674.4|182081.7|181951.7|182102.9|181972.9|181803.6|181673.6|2859
1716256800000|2024-05-21 02:00:00|182080.6|181950.6|182088.8|181958.8|182253.3|182123.3|182060.6|181930.6|2901
1716260400000|2024-05-21 03:00:00|182090.5|181960.5|182143.5|182013.5|182249.6|182119.6|182077.9|181947.9|1621
1716264000000|2024-05-21 04:00:00|182145.5|182015.5|182072.5|181942.5|182154.3|182024.3|182028.4|181898.4|1289
1716267600000|2024-05-21 05:00:00|182072.6|181942.6|182159.9|182029.9|182236.4|182106.4|181906.3|181776.3|3063
1716271200000|2024-05-21 06:00:00|182156.4|182026.4|182307.6|182217.6|182413.7|182323.7|182089.2|181999.2|6745
1716274800000|2024-05-21 07:00:00|182302.7|182212.7|181994.8|181904.8|182311.6|182221.6|181688.5|181598.5|7783
1716278400000|2024-05-21 08:00:00|181994.5|181904.5|181808.1|181718.1|182177.4|182087.4|181757.3|181667.3|7342
1716282000000|2024-05-21 09:00:00|181807.5|181717.5|181617|181527|181928.7|181838.7|181608.2|181518.2|7214
1716285600000|2024-05-21 10:00:00|181616.6|181526.6|181268.5|181178.5|181616.6|181526.6|181256.6|181166.6|6706
1716289200000|2024-05-21 11:00:00|181270.7|181180.7|181242.1|181152.1|181511.6|181421.6|181198.4|181108.4|7379
1716292800000|2024-05-21 12:00:00|181234.4|181144.4|181578.6|181488.6|181610.5|181520.5|181230.9|181140.9|8785
1716296400000|2024-05-21 13:00:00|181578.5|181488.5|180995.4|180905.4|181785.8|181695.8|180877.4|180787.4|10798
1716300000000|2024-05-21 14:00:00|180992.2|180902.2|180612.5|180522.5|180992.2|180902.2|180331.3|180241.3|10025
1716303600000|2024-05-21 15:00:00|180611|180521|180785.8|180695.8|180923.1|180833.1|180563.9|180473.9|9840
1716307200000|2024-05-21 16:00:00|180786|180696|180735|180645|180920|180830|180685.2|180568.7|8593
1716310800000|2024-05-21 17:00:00|180728.4|180638.4|180789.2|180699.2|180950.4|180860.4|180721.6|180631.6|6134
1716314400000|2024-05-21 18:00:00|180794.5|180704.5|180796.1|180706.1|180816.8|180726.2|180709.9|180610.4|5058
1716318000000|2024-05-21 19:00:00|180796|180706|180783.9|180653.9|180856.7|180739.8|180759.5|180633.9|1922
1716321600000|2024-05-21 20:00:00|180783.2|180653.2|180944.2|180616.8|180944.2|180764.1|180751.8|180612.8|2256
1716325200000|2024-05-21 21:00:00|180964.3|180643.7|180940|180598|181050.7|180708.7|180889.8|180547.8|989
1716328800000|2024-05-21 22:00:00|180935|180593|180908.2|180578.5|180947.2|180635.8|180882.3|180545.5|759
1716332400000|2024-05-21 23:00:00|180904.8|180607.3|180696.4|180566.4|180904.8|180609|180673.5|180449|1180
1716336000000|2024-05-22 00:00:00|180699.8|180569.8|180767.9|180637.9|180791.5|180661.5|180619|180489|2305
1716339600000|2024-05-22 01:00:00|180768.1|180638.1|180626.7|180496.7|180798.9|180668.9|180621.2|180491.2|1920
1716343200000|2024-05-22 02:00:00|180627|180497|180592.9|180462.9|180754.4|180624.4|180403.9|180273.9|4426
1716346800000|2024-05-22 03:00:00|180591|180461|180725.3|180595.3|180734.1|180604.1|180553|180423|2460
1716350400000|2024-05-22 04:00:00|180731.1|180601.1|180844.5|180714.5|180879.9|180749.9|180727.9|180597.9|1422
1716354000000|2024-05-22 05:00:00|180846.2|180716.2|180802.8|180672.8|180936.4|180806.4|180773.1|180655.7|5445
1716357600000|2024-05-22 06:00:00|180807.7|180677.7|181191.6|181101.6|181222.3|181132.3|180726.7|180628.4|7461
1716361200000|2024-05-22 07:00:00|181197.8|181107.8|181800.4|181592.1|181800.4|181670|181197.8|181107.8|8563
1716364800000|2024-05-22 08:00:00|181799|181588.8|181923.3|181833.3|182011.9|181921.9|181617|181527|7479
1716368400000|2024-05-22 09:00:00|181923.2|181833.2|181979.7|181889.7|182006.2|181916.2|181689.8|181599.8|7052
1716372000000|2024-05-22 10:00:00|181979.6|181889.6|181860.5|181770.5|181979.8|181889.8|181481.6|181391.6|6834
1716375600000|2024-05-22 11:00:00|181858.7|181768.7|182278|182188|182572.9|182482.9|181858.7|181768.7|8397
1716379200000|2024-05-22 12:00:00|182277.9|182187.9|182200|182110|182580.7|182490.7|181993.4|181903.4|8936
1716382800000|2024-05-22 13:00:00|182198.9|182108.9|181686.2|181556.2|182369.3|182279.3|181648.2|181556.2|9494
1716386400000|2024-05-22 14:00:00|181683|181553|182526|182436|182588.6|182498.6|181664.6|181543.4|10460
1716390000000|2024-05-22 15:00:00|182526.2|182436.2|182489.1|182399.1|182565.1|182475.1|182331.8|182241.8|8370
1716393600000|2024-05-22 16:00:00|182490.4|182400.4|182479.1|182389.1|182530|182440|182380.1|182290.1|7673
1716397200000|2024-05-22 17:00:00|182482.3|182392.3|182711.4|182369.4|182826.8|182713.6|182435.5|182345.5|8453
1716400800000|2024-05-22 18:00:00|182705.1|182363.1|182936.4|182806.4|183100.5|182992.5|182621.3|182324.2|10171
1716404400000|2024-05-22 19:00:00|182936.7|182806.7|182960.4|182830.4|183086.6|182956.6|182868.8|182766.7|7004
1716408000000|2024-05-22 20:00:00|182960.3|182830.3|182916.3|182574.3|183045.6|182883|182860|182518|3320
1716411600000|2024-05-22 21:00:00|182956.4|182614.4|182949.7|182607.7|183006.6|182664.6|182756.9|182414.9|1391
1716415200000|2024-05-22 22:00:00|182951.8|182609.8|183079.4|182737.4|183118.7|182789|182925.2|182583.2|3249
1716418800000|2024-05-22 23:00:00|183080.6|182738.6|182969.9|182839.9|183089.5|182877.7|182920|182676.6|1859
1716422400000|2024-05-23 00:00:00|182968.1|182838.1|183031|182901|183047.9|182917.9|182934.1|182804.1|2633
1716426000000|2024-05-23 01:00:00|183044|182914|183108|182978|183121.9|182991.9|182923.4|182793.4|2940
1716429600000|2024-05-23 02:00:00|183108.5|182978.5|183271.5|183141.5|183391.4|183261.4|183108.1|182978.1|3902
1716433200000|2024-05-23 03:00:00|183271.8|183141.8|183023.1|182893.1|183371.9|183241.9|183019.6|182889.6|2163
1716436800000|2024-05-23 04:00:00|183025.7|182895.7|183171.8|183041.8|183198.7|183068.7|182993.3|182863.3|2671
1716440400000|2024-05-23 05:00:00|183172|183042|183432.3|183302.3|183445.9|183315.9|183162.4|183032.4|4941
1716444000000|2024-05-23 06:00:00|183432.2|183302.2|183856.1|183766.1|183876.6|183786.6|183366.7|183276.7|6629
1716447600000|2024-05-23 07:00:00|183853.4|183763.4|183757.3|183667.3|184403.1|184290.1|183725.6|183635.6|8839
1716451200000|2024-05-23 08:00:00|183753.8|183663.8|184146.2|184056.2|184246.9|184156.9|183605.2|183515.2|8563
1716454800000|2024-05-23 09:00:00|184143.9|184053.9|183870.4|183780.4|184398.5|184308.5|183831.5|183741.5|7963
1716458400000|2024-05-23 10:00:00|183869.3|183779.3|183698.4|183608.4|184122.4|184032.4|183654.2|183564.2|7298
1716462000000|2024-05-23 11:00:00|183697.6|183607.6|183755.1|183665.1|184107.2|184017.2|183672.3|183567.4|7624
1716465600000|2024-05-23 12:00:00|183754.6|183664.6|183693.3|183603.3|183920.2|183706.2|183361.8|183268.3|8332
1716469200000|2024-05-23 13:00:00|183693|183603|184238.6|184108.6|184422.7|184332.7|183386.6|183296.6|9694
1716472800000|2024-05-23 14:00:00|184230.7|184100.7|184609.9|184519.9|184766.5|184676.5|184056|183955.7|11839
1716476400000|2024-05-23 15:00:00|184602.7|184512.7|184442.7|184352.7|184702.6|184612.6|184333.7|184243.7|9140
1716480000000|2024-05-23 16:00:00|184442.9|184352.9|184566.6|184476.6|184579.4|184489.4|184318.6|184228.6|8107
1716483600000|2024-05-23 17:00:00|184566.2|184476.2|184902.3|184812.3|184931.1|184841.1|184550.4|184460.4|10210
1716487200000|2024-05-23 18:00:00|184901.7|184811.7|184940.3|184850.3|184982.6|184881.7|184830.6|184722.6|9210
1716490800000|2024-05-23 19:00:00|184939.7|184849.7|184841.8|184711.8|184978.1|184869|184816.5|184686.5|5275
1716494400000|2024-05-23 20:00:00|184841.7|184711.7|184906.8|184662|184962.3|184822.3|184830.8|184662|2297
1716498000000|2024-05-23 21:00:00|184918.6|184608.2|184817|184475|184941|184608.2|184536.6|184194.6|2442
1716501600000|2024-05-23 22:00:00|184834.7|184492.7|184872.8|184533.5|184900.1|184571.5|184729.6|184387.6|1645
1716505200000|2024-05-23 23:00:00|184870.3|184538.6|184779.5|184649.5|184872.2|184655.4|184715.3|184522|1939
1716508800000|2024-05-24 00:00:00|184788.6|184658.6|184793.7|184663.7|184922.8|184792.8|184689.5|184559.5|1787
1716512400000|2024-05-24 01:00:00|184795.3|184665.3|184768.7|184638.7|184870.9|184740.9|184598.7|184468.7|2814
1716516000000|2024-05-24 02:00:00|184768.5|184638.5|184980.4|184850.4|184986.1|184856.1|184765.3|184635.3|1753
1716519600000|2024-05-24 03:00:00|184993.4|184863.4|184962.1|184832.1|184995.2|184865.2|184946.2|184816.2|1150
1716523200000|2024-05-24 04:00:00|184962|184832|184766.7|184636.7|184966.5|184836.5|184700.5|184570.5|1141
1716526800000|2024-05-24 05:00:00|184767.4|184637.4|184635.7|184505.7|184959.3|184829.3|184632.7|184502.7|2918
1716530400000|2024-05-24 06:00:00|184637.3|184507.3|184875.4|184785.4|184945.8|184855.8|184387.2|184271.1|8717
1716534000000|2024-05-24 07:00:00|184870.9|184780.9|184493.5|184403.5|185075.6|184985.6|184315.5|184225.5|8803
1716537600000|2024-05-24 08:00:00|184485.1|184395.1|183918.7|183828.7|184528.6|184438.6|183711.2|183621.2|8468
1716541200000|2024-05-24 09:00:00|183918.6|183828.6|184195.7|184105.7|184207.8|184117.8|183812.5|183722.5|8329
1716544800000|2024-05-24 10:00:00|184196.4|184106.4|183892.8|183802.8|184234.1|184144.1|183734.5|183644.5|8451
1716548400000|2024-05-24 11:00:00|183892.9|183802.9|184004|183914|184041.6|183951.6|183690.3|183600.3|7374
1716552000000|2024-05-24 12:00:00|184004.1|183914.1|184625.4|184535.4|184627.8|184537.8|183919.7|183829.7|9139
1716555600000|2024-05-24 13:00:00|184625.3|184535.3|184400.9|184148.1|184701.2|184611.2|184223|184131.1|9307
1716559200000|2024-05-24 14:00:00|184390.9|184161.1|184283|184193|184476.5|184382.6|183981.1|183891.1|9926
1716562800000|2024-05-24 15:00:00|184284.4|184194.4|184351.4|184261.4|184447|184357|184195.5|184105.5|8872
1716566400000|2024-05-24 16:00:00|184352.1|184262.1|184132.6|184042.6|184428.6|184338.6|183904.8|183774.8|10447
1716570000000|2024-05-24 17:00:00|184130.3|184040.3|184233|184143|184321.5|184208|184125.8|184035.8|10733
1716573600000|2024-05-24 18:00:00|184233.5|184143.5|184234.8|184104.8|184316.9|184189.7|184191.3|184071.2|2920
1716577200000|2024-05-24 19:00:00|184234.9|184104.9|184257.4|184127.4|184340.2|184210.2|184232.6|184102.6|2396
1716580800000|2024-05-24 20:00:00|184256.3|184126.3|184334.2|183992.2|184468.6|184269.4|184239.2|183934.1|7689
1716753600000|2024-05-26 20:00:00|184298.5|183901.5|184071|183729|184335.5|183941|184044.2|183702.2|17
1716757200000|2024-05-26 21:00:00|184061.4|183719.4|184244.2|183902.2|184339.3|183997.3|183967.4|183625.4|535
1716760800000|2024-05-26 22:00:00|184261.1|183919.1|184184.5|183842.5|184369.5|184027.5|184132.8|183790.8|1357
1716764400000|2024-05-26 23:00:00|184174.3|183832.3|184250.5|184120.5|184325.4|184144.7|184102.3|183793.7|4819
1716768000000|2024-05-27 00:00:00|184255.6|184125.6|184157.2|184027.2|184378.2|184221|184118.5|183898.7|11342
1716771600000|2024-05-27 01:00:00|184155.3|184025.3|184136.8|184006.8|184326.3|184189.6|184005.5|183853.7|10398
1716775200000|2024-05-27 02:00:00|184140.3|184010.3|184053.1|183923.1|184302.2|184151.3|184020.3|183890.3|6102
1716778800000|2024-05-27 03:00:00|184054.5|183924.5|184191.8|184061.8|184200.3|184070.3|184046.9|183916.9|1476
1716782400000|2024-05-27 04:00:00|184192|184062|184271.8|184141.8|184418.8|184288.8|184186.8|184056.8|3857
1716786000000|2024-05-27 05:00:00|184272.1|184142.1|184133.9|184003.9|184274.1|184144.1|183860.6|183737.6|5970
1716789600000|2024-05-27 06:00:00|184134.3|184004.3|184126|184036|184208.3|184093.5|183983.1|183879.2|9478
1716793200000|2024-05-27 07:00:00|184127.4|184037.4|184533.4|184403.4|184605.3|184501|184126.5|184036.5|6354
1716796800000|2024-05-27 08:00:00|184530.6|184400.6|184298.1|184208.1|184741|184629.5|184279.2|184189.2|6732
1716800400000|2024-05-27 09:00:00|184295|184205|183777.4|183687.4|184329.5|184239.5|183771.8|183681.8|7499
1716804000000|2024-05-27 10:00:00|183776.8|183686.8|183776.6|183686.6|183881.8|183791.8|183738.7|183646.1|8906
1716807600000|2024-05-27 11:00:00|183777.9|183687.9|184175.1|184045.1|184255|184146.9|183747.8|183635.7|8859
1716811200000|2024-05-27 12:00:00|184176|184046|184051.9|183961.9|184304.5|184174.5|184016.9|183891.8|8916
1716814800000|2024-05-27 13:00:00|184051.5|183961.5|183497.3|183407.3|184056.2|183966.2|183415.5|183325.5|8111
1716818400000|2024-05-27 14:00:00|183497.5|183407.5|183463|183373|183523.1|183430.1|183307.9|183217.9|8324
1716822000000|2024-05-27 15:00:00|183463.3|183373.3|183574.2|183444.2|183748.2|183534.7|183369.4|183258.1|10533
1716825600000|2024-05-27 16:00:00|183575.5|183445.5|184380.7|184038.7|184496|184154|183564.8|183364.4|7484
1716829200000|2024-05-27 17:00:00|184005.7|183663.7|183595.7|183356.7|184225.2|183883.2|183522.5|183239.6|2523
1716832800000|2024-05-27 18:00:00|183593|183357.3|183625.5|183495.5|183735.4|183511.5|183429.6|183239.7|2992
1716836400000|2024-05-27 19:00:00|183625.2|183495.2|183633.3|183503.3|183753.9|183544.6|183542.2|183341.9|4810
1716840000000|2024-05-27 20:00:00|183630.3|183500.3|183838.3|183496.3|184005.1|183779.8|183536|183194|2131
1716843600000|2024-05-27 21:00:00|183849.1|183507.1|183786.2|183444.2|183876.1|183534.1|183738.2|183396.2|582
1716847200000|2024-05-27 22:00:00|183732.5|183390.5|183894.8|183552.8|183948.6|183606.6|183724.9|183382.9|958
1716850800000|2024-05-27 23:00:00|183892.4|183550.4|183828.6|183591.6|183913|183591.9|183725.4|183383.4|1847
1716854400000|2024-05-28 00:00:00|183813|183591.5|183945.4|183815.4|183977.4|183847.4|183761.9|183591.5|2388
1716858000000|2024-05-28 01:00:00|183947.1|183817.1|183814.7|183684.7|183963.7|183833.7|183786.6|183656.6|2322
1716861600000|2024-05-28 02:00:00|183813.7|183683.7|183711.3|183581.3|183814.4|183684.4|183575.4|183445.4|2441
1716865200000|2024-05-28 03:00:00|183708.9|183578.9|183508.1|183378.1|183718.7|183588.7|183450.2|183320.2|1737
1716868800000|2024-05-28 04:00:00|183508.2|183378.2|183575.2|183445.2|183587.8|183457.8|183474.8|183344.8|1917
1716872400000|2024-05-28 05:00:00|183572.3|183442.3|183612.7|183482.7|183640.2|183510.2|183487.4|183365.9|3988
1716876000000|2024-05-28 06:00:00|183620.4|183490.4|183918.4|183828.4|183922.1|183832.1|183578.7|183465.5|8114
1716879600000|2024-05-28 07:00:00|183917.4|183827.4|183481.8|183391.8|183985.5|183895.5|183297|183207|8296
1716883200000|2024-05-28 08:00:00|183482.7|183392.7|183903.9|183813.9|183962.9|183872.9|183447.2|183357.2|8867
1716886800000|2024-05-28 09:00:00|183904.7|183814.7|184213|184123|184365.4|184275.4|183813.2|183723.2|8472
1716890400000|2024-05-28 10:00:00|184213.1|184123.1|183874.5|183784.5|184316.9|184226.9|183784.5|183694.5|8124
1716894000000|2024-05-28 11:00:00|183871.7|183781.7|183455.2|183365.2|183871.7|183781.7|183417.6|183327.6|7820
1716897600000|2024-05-28 12:00:00|183457.3|183367.3|183207.9|183117.9|183502.2|183412.2|183048.4|182958.4|8723
1716901200000|2024-05-28 13:00:00|183208|183118|183117.8|182987.8|183234.2|183124.9|182735|182645|9870
1716904800000|2024-05-28 14:00:00|183114|182984|182936.6|182846.6|183406|183316|182846.2|182740.2|11227
1716908400000|2024-05-28 15:00:00|182936.7|182846.7|182834|182744|183140.9|183050.9|182827.5|182737.5|9102
1716912000000|2024-05-28 16:00:00|182843.4|182753.4|182880.1|182750.1|182885.6|182773|182755.3|182665.3|7503
1716915600000|2024-05-28 17:00:00|182879.8|182749.8|182880|182750|182980.7|182850.7|182825.8|182724.8|9551
1716919200000|2024-05-28 18:00:00|182880.5|182750.5|182884.4|182754.4|182978.3|182848.3|182799.5|182669.5|8924
1716922800000|2024-05-28 19:00:00|182884.7|182754.7|182857.1|182727.1|183039.5|182909.5|182848.8|182718.8|7766
1716926400000|2024-05-28 20:00:00|182857.3|182727.3|182946.9|182634.5|182999.9|182794.3|182839.3|182633.9|2776
1716930000000|2024-05-28 21:00:00|182967.3|182625.3|183199.3|182857.3|183324.7|182982.7|182967.3|182625.3|1095
1716933600000|2024-05-28 22:00:00|183196.6|182854.6|183166.7|182824.7|183294.6|182952.6|183082.6|182740.6|774
1716937200000|2024-05-28 23:00:00|183140.5|182798.5|182889.2|182759.2|183319.9|182977.9|182803.7|182613.5|2524
1716940800000|2024-05-29 00:00:00|182893.9|182763.9|182978|182848|183066|182936|182885.1|182755.1|1966
1716944400000|2024-05-29 01:00:00|182975.1|182845.1|183088.9|182958.9|183196.6|183066.6|182846|182716|3618
1716948000000|2024-05-29 02:00:00|183086.9|182956.9|183252.5|183122.5|183266.2|183136.2|183061|182931|2915
1716951600000|2024-05-29 03:00:00|183251|183121|183263.9|183133.9|183279.9|183149.9|183244.5|183114.5|1463
1716955200000|2024-05-29 04:00:00|183264.5|183134.5|183254.3|183124.3|183288.7|183158.7|183247.5|183117.5|1590
1716958800000|2024-05-29 05:00:00|183255.5|183125.5|183310.2|183180.2|183417.2|183287.2|183191.9|183061.9|5861
1716962400000|2024-05-29 06:00:00|183312|183182|182449.2|182359.2|183399.3|183291.2|182425.5|182312.6|8765
1716966000000|2024-05-29 07:00:00|182449.8|182359.8|182868.1|182778.1|182868.7|182778.7|182256.7|182166.7|9304
1716969600000|2024-05-29 08:00:00|182856.2|182766.2|182504.6|182414.6|183072.9|182963.8|182463.1|182373.1|9448
1716973200000|2024-05-29 09:00:00|182498.3|182408.3|182739.4|182649.4|182773.8|182683.8|182293|182203|8873
1716976800000|2024-05-29 10:00:00|182739.7|182649.7|182829.7|182699.7|183126|183036|182625.4|182535.4|7885
1716980400000|2024-05-29 11:00:00|182836.9|182706.9|183382.3|183292.3|183446.3|183341.3|182787.1|182689.2|8621
1716984000000|2024-05-29 12:00:00|183382.6|183292.6|183560.5|183470.5|183761.1|183671.1|183284.4|183165|8881
1716987600000|2024-05-29 13:00:00|183554.5|183464.5|183654.9|183564.9|183984.6|183894.6|183519.9|183429.9|10425
1716991200000|2024-05-29 14:00:00|183653.3|183563.3|184126.2|184036.2|184192.7|184102.7|183640.1|183550.1|9811
1716994800000|2024-05-29 15:00:00|184127.7|184037.7|184135|184045|184218.9|184128.9|183913.3|183817.2|10657
1716998400000|2024-05-29 16:00:00|184136.7|184046.7|184107.1|183977.1|184389.1|184281.8|184059.7|183929.7|9205
1717002000000|2024-05-29 17:00:00|184105.1|183975.1|184091.1|183961.1|184260.9|184130.9|184003.8|183873.8|10536
1717005600000|2024-05-29 18:00:00|184093.1|183963.1|184064.4|183934.4|184119.5|183989.5|183943.8|183845.1|8537
1717009200000|2024-05-29 19:00:00|184062.9|183932.9|184072.3|183942.3|184111.6|183981.6|183990.7|183860.7|4283
1717012800000|2024-05-29 20:00:00|184065.7|183935.7|184435.6|184093.6|184711.7|184492.3|184054.8|183898.9|3784
1717016400000|2024-05-29 21:00:00|184459.8|184117.8|184526.7|184184.7|184596.9|184254.9|184397|184055|46
1717020000000|2024-05-29 22:00:00|184494.3|184152.3|184505.5|184163.5|184596.8|184254.8|184438.1|184096.1|2134
1717023600000|2024-05-29 23:00:00|184589.6|184247.6|184771.6|184429.6|184783.9|184455.2|184295.6|183953.6|2940
1717027200000|2024-05-30 00:00:00|184771.8|184429.8|184718|184588|184843.3|184678|184495.7|184248|2539
1717030800000|2024-05-30 01:00:00|184717.4|184587.4|184703.4|184573.4|184725.2|184595.2|184549.8|184419.8|3424
1717034400000|2024-05-30 02:00:00|184703.3|184573.3|184698.4|184568.4|184835.9|184702.9|184606.1|184476.1|2733
1717038000000|2024-05-30 03:00:00|184701.2|184571.2|184691.3|184561.3|184815.8|184650.9|184646.8|184516.8|2217
1717041600000|2024-05-30 04:00:00|184691.4|184561.4|184744.4|184614.4|184758.3|184628.3|184680.1|184550.1|2045
1717045200000|2024-05-30 05:00:00|184744.6|184614.6|185497.5|185367.5|185622.4|185492.4|184743.5|184613.5|5310
1717048800000|2024-05-30 06:00:00|185499.2|185369.2|186301.5|186171.5|186662.2|186532.2|184875.3|184745.3|9609
1717052400000|2024-05-30 07:00:00|186305|186175|186684.7|186594.7|186930.1|186800.1|186140.5|186021.1|10509
1717056000000|2024-05-30 08:00:00|186678.9|186588.9|186939.2|186809.2|187705.5|187575.5|186664.2|186534.2|11068
1717059600000|2024-05-30 09:00:00|186937.8|186807.8|186185.5|186055.5|187071|186941|185550.9|185460.9|11259
1717063200000|2024-05-30 10:00:00|186191|186061|186429.2|186299.2|186821.3|186691.3|185883|185753|10568
1717066800000|2024-05-30 11:00:00|186424.5|186294.5|185789.8|185659.8|186910.2|186780.2|185657.1|185567.1|9693
1717070400000|2024-05-30 12:00:00|185784.5|185654.5|186173|186043|186548.8|186441.4|185641.5|185377.4|10521
1717074000000|2024-05-30 13:00:00|186171.7|186041.7|185914.7|185784.7|186414.7|186312.3|185708.4|185597.9|11009
1717077600000|2024-05-30 14:00:00|185906.5|185776.5|186293.2|186203.2|186326|186203.6|185612.3|185482.3|10805
1717081200000|2024-05-30 15:00:00|186295.7|186205.7|186254.1|186124.1|186486.1|186370.6|185905.3|185803|8609
1717084800000|2024-05-30 16:00:00|186158|186028|186622.4|186492.4|186820.6|186690.6|186143.9|186013.9|9436
1717088400000|2024-05-30 17:00:00|186624.7|186494.7|186802.6|186672.6|186830.3|186700.3|186488.4|186358.4|6715
1717092000000|2024-05-30 18:00:00|186799.6|186669.6|186997.4|186867.4|187170.2|187042.3|186684.3|186554.3|6304
1717095600000|2024-05-30 19:00:00|186997.5|186867.5|187609.4|187479.4|187837.8|187707.8|186965.2|186835.2|6785
1717099200000|2024-05-30 20:00:00|187607|187477|187730.4|187388.4|187781.9|187608.9|187588.6|187318.5|3236
1717102800000|2024-05-30 21:00:00|187687.9|187345.9|187593.2|187251.2|187687.9|187345.9|187469.3|187127.3|544
1717106400000|2024-05-30 22:00:00|187591|187249|187551.8|187209.8|187677.5|187335.5|187492.3|187150.3|5432
1717110000000|2024-05-30 23:00:00|187549.4|187207.4|187408.2|187076|187686.8|187344.8|187402.6|187062.7|2241
1717113600000|2024-05-31 00:00:00|187408.6|187077.1|187203.7|187073.7|187413.2|187156.2|187171.7|187010.5|2927
1717117200000|2024-05-31 01:00:00|187202.7|187072.7|187514.5|187384.5|187607.3|187412.1|187180.3|187050.1|5285
1717120800000|2024-05-31 02:00:00|187514.9|187384.9|187628.1|187498.1|187673.2|187530.9|187355.5|187191.4|6052
1717124400000|2024-05-31 03:00:00|187625.1|187495.1|187707.3|187419.9|187921.9|187670.9|187531|187337.3|4726
1717128000000|2024-05-31 04:00:00|187667.4|187466.6|187955|187737.8|188046.6|187899.2|187631.5|187414.8|4970
1717131600000|2024-05-31 05:00:00|187955.2|187737.9|187912.1|187782.1|188178.1|188044.8|187797.5|187607.2|5796
1717135200000|2024-05-31 06:00:00|187908.7|187778.7|188443.5|188353.5|188489.6|188370.8|187619.3|187489.3|6989
1717138800000|2024-05-31 07:00:00|188448|188358|188744.2|188654.2|189037.8|188947.8|188447.5|188335.5|9756
1717142400000|2024-05-31 08:00:00|188751.8|188661.8|188290.4|188200.4|188752|188662|188257.8|188127.8|9384
1717146000000|2024-05-31 09:00:00|188291|188201|187987.9|187897.9|188693.9|188582.8|187824|187694|8679
1717149600000|2024-05-31 10:00:00|187987.8|187897.8|187566|187476|187991.4|187901.4|187148.3|187038.3|6783
1717153200000|2024-05-31 11:00:00|187566.9|187476.9|187013.4|186883.4|188348|188109|186469.5|186178|7545
1717156800000|2024-05-31 12:00:00|187011.5|186881.5|187049.7|186919.7|187416.5|187248.7|186928.9|186671.6|9550
1717160400000|2024-05-31 13:00:00|187055.5|186925.5|186793|186663|187262.1|187155.4|186574.7|186484.7|9446
1717164000000|2024-05-31 14:00:00|186793.2|186663.2|188120.1|188030.1|188529.2|188412.4|186783.1|186653.1|10539
1717167600000|2024-05-31 15:00:00|188123.8|188033.8|188522.7|188392.7|188541.1|188429.9|188011|187911.5|10146
1717171200000|2024-05-31 16:00:00|188515|188385|188393.5|188263.5|188683.3|188553.3|188086.4|187956.4|9049
1717174800000|2024-05-31 17:00:00|188393.4|188263.4|188390.7|188260.7|188480.3|188350.3|188157.3|188027.3|7557
1717178400000|2024-05-31 18:00:00|188389.9|188259.9|188124.6|187994.6|188405.2|188275.2|188115.3|187985.3|6624
1717182000000|2024-05-31 19:00:00|188128.6|187998.6|187915.7|187785.7|188179.4|188049.4|187906.1|187776.1|6689
1717185600000|2024-05-31 20:00:00|187886.6|187756.6|188128.8|187786.8|188169.3|187850.5|187831.4|187561.9|3260
1717358400000|2024-06-02 20:00:00|188874.8|188477.8|188467|188337|189082.7|188685.7|188363.9|188034|124
1717362000000|2024-06-02 21:00:00|188459.1|188329.1|188405.4|188063.4|188700.4|188358.4|188235.7|187893.7|667
1717365600000|2024-06-02 22:00:00|188554|188212|188358.1|188016.1|188554|188212|188315.9|187973.9|940
1717369200000|2024-06-02 23:00:00|188355.2|188013.2|187934.6|187674.3|188384.1|188095.3|187887.6|187661.3|2626
1717372800000|2024-06-03 00:00:00|187934.2|187674.4|187657.6|187527.6|187934.2|187739.2|187654.9|187505.6|5370
1717376400000|2024-06-03 01:00:00|187657.8|187527.8|187393.2|187080.9|187716.5|187527.8|187323.7|187079.2|4244
1717380000000|2024-06-03 02:00:00|187393.8|187081|187469.3|187206.2|187587.3|187361.3|187255|187066.9|4001
1717383600000|2024-06-03 03:00:00|187490.2|187186.3|187590.8|187276.7|187593.6|187357.8|187399.2|187168.1|3108
1717387200000|2024-06-03 04:00:00|187607|187275.9|187411.1|187210.4|187610.7|187388.5|187088.2|186931.1|3915
1717390800000|2024-06-03 05:00:00|187410.9|187210.2|187823.8|187693.8|188020.1|187890.1|187366.2|187176.4|3257
1717394400000|2024-06-03 06:00:00|187823.7|187693.7|188398.7|188268.7|188815.3|188685.3|187719.4|187589.4|8664
1717398000000|2024-06-03 07:00:00|188394.8|188264.8|188066.7|187936.7|188860.5|188735.2|187762.5|187632.5|10542
1717401600000|2024-06-03 08:00:00|188066|187936|186795.3|186665.3|188076.5|187980.8|186697.4|186593|11279
1717405200000|2024-06-03 09:00:00|186797.8|186667.8|187147.3|187017.3|187976.6|187866.8|186784.5|186654.5|10987
1717408800000|2024-06-03 10:00:00|187146.1|187016.1|187120.6|187030.6|187648.2|187518.2|187053.1|186923.1|11005
1717412400000|2024-06-03 11:00:00|187118.6|187028.6|186752.9|186662.9|187163.3|187047.6|186654.8|186524.8|10678
1717416000000|2024-06-03 12:00:00|186758.3|186668.3|186269.9|186179.9|186915.2|186825.2|185903.5|185794.2|11038
1717419600000|2024-06-03 13:00:00|186269|186179|186192.1|185850.1|186444.9|186354.9|186033.4|185824.8|10670
1717423200000|2024-06-03 14:00:00|186186.2|185844.2|185466.8|185376.8|186186.2|185844.2|185211.3|185121.3|12344
1717426800000|2024-06-03 15:00:00|185466.5|185376.5|185095|185005|185549.5|185456.4|185037|184926.4|9934
1717430400000|2024-06-03 16:00:00|185081|184991|185250.9|185120.9|185283.6|185153.6|185003.4|184873.8|8196
1717434000000|2024-06-03 17:00:00|185250.7|185120.7|185156.4|185026.4|185360.2|185262.2|185061.2|184931.2|7757
1717437600000|2024-06-03 18:00:00|185148.7|185018.7|185384.7|185254.7|185384.7|185254.7|185134.6|185004.6|6888
1717441200000|2024-06-03 19:00:00|185381.9|185251.9|185270.1|185140.1|185390.2|185260.2|185212.5|185082.5|7111
1717444800000|2024-06-03 20:00:00|185271.1|185141.1|185302|184960|185405.7|185149.7|185082.1|184931.9|3233
1717448400000|2024-06-03 21:00:00|185296.1|184954.1|185311.8|184969.8|185469.2|185127.2|185238.3|184896.3|1085
1717452000000|2024-06-03 22:00:00|185314.8|184972.8|185395|185053|185577.4|185235.4|185220.7|184878.7|1020
1717455600000|2024-06-03 23:00:00|185396.1|185054.1|185467.8|185125.8|185492.5|185150.5|185384.1|185042.1|1887
1717459200000|2024-06-04 00:00:00|185467.6|185125.6|185282.5|185152.5|185588.7|185246.7|185167|185010.1|6117
1717462800000|2024-06-04 01:00:00|185282.6|185152.6|185528.8|185307.4|185702.6|185493.4|185270|185118.5|7545
1717466400000|2024-06-04 02:00:00|185550.2|185307.1|185533.2|185403.2|185582.6|185439.3|185432.5|185271.2|2189
1717470000000|2024-06-04 03:00:00|185534.3|185404.3|185651.9|185521.9|185677.6|185547.6|185518.7|185388.7|3177
1717473600000|2024-06-04 04:00:00|185646.7|185516.7|185706.9|185576.9|185803.5|185643.8|185646.7|185516.7|2204
1717477200000|2024-06-04 05:00:00|185708.2|185578.2|185660.4|185530.4|185723.2|185593.2|185609.4|185479.4|4691
1717480800000|2024-06-04 06:00:00|185662.5|185532.5|185923.9|185833.9|186021.7|185931.7|185299.1|185180.6|8524
1717484400000|2024-06-04 07:00:00|185922.4|185832.4|186614.6|186524.6|186822.9|186701.1|185888.1|185798.1|10439
1717488000000|2024-06-04 08:00:00|186616.8|186526.8|187318.8|187228.8|187457.3|187327.3|186612.5|186522.5|11585
1717491600000|2024-06-04 09:00:00|187322|187232|187683.7|187593.7|187813|187689.7|187193.1|187063.1|11088
1717495200000|2024-06-04 10:00:00|187683.8|187593.8|186919.9|186829.9|187729.7|187639.7|186917|186827|10515
1717498800000|2024-06-04 11:00:00|186928.8|186838.8|186713.4|186623.4|187196.2|187066.2|186371.4|186241.4|11075
1717502400000|2024-06-04 12:00:00|186712|186622|186590.7|186460.7|186957.7|186867.7|186545.6|186420.6|10297
1717506000000|2024-06-04 13:00:00|186588.6|186458.6|186651.8|186309.8|186857.1|186751|186177.9|186080.2|10834
1717509600000|2024-06-04 14:00:00|186671.7|186329.7|186861.6|186771.6|186936.8|186841.2|186125.2|185995.2|11947
1717513200000|2024-06-04 15:00:00|186859.6|186769.6|187056.1|186966.1|187150.1|187060.1|186547.6|186457.6|9787
1717516800000|2024-06-04 16:00:00|187078.1|186948.1|187084.3|186954.3|187235|187123.4|186859.1|186754.6|8997
1717520400000|2024-06-04 17:00:00|187086.7|186956.7|187066.1|186936.1|187115.5|187002.8|186878.2|186748.2|8076
1717524000000|2024-06-04 18:00:00|187057.7|186927.7|187271.4|187141.4|187293.7|187163.7|187042.1|186912.1|6714
1717527600000|2024-06-04 19:00:00|187272.5|187142.5|187139.1|187009.1|187284.9|187154.9|187122.5|186992.5|4874
1717531200000|2024-06-04 20:00:00|187139.3|187009.3|187308.2|186966.2|187366.1|187143.4|187108.5|186937.9|1841
1717534800000|2024-06-04 21:00:00|187338.3|186996.3|187366.6|187024.6|187443.5|187101.5|187278.9|186936.9|741
1717538400000|2024-06-04 22:00:00|187370.8|187028.8|187428.5|187086.5|187457.2|187115.2|187258.8|186916.8|1756
1717542000000|2024-06-04 23:00:00|187432.6|187090.6|187377.4|187160.4|187511.3|187204.7|187332.3|187044.9|1832
1717545600000|2024-06-05 00:00:00|187377|187163.1|187261|186993|187400.8|187211.6|187070.6|186914.2|4459
1717549200000|2024-06-05 01:00:00|187260.6|186993.1|187069|186939|187324.2|187106|187061.2|186901.2|4469
1717552800000|2024-06-05 02:00:00|187068.6|186938.6|187019.8|186819.7|187134.9|186965.5|186934|186754.1|2992
1717556400000|2024-06-05 03:00:00|187021.1|186820|186990.3|186860.3|187069.2|186908.1|186986.9|186792.4|2655
1717560000000|2024-06-05 04:00:00|186991|186861|187027.6|186897.6|187082.9|186950.3|186977.8|186819|1799
1717563600000|2024-06-05 05:00:00|187027.5|186897.5|187064.1|186934.1|187337|187207|187012.8|186882.8|3641
1717567200000|2024-06-05 06:00:00|187064.7|186934.7|186899.5|186809.5|187166.3|187036.3|186646.7|186554.8|8858
1717570800000|2024-06-05 07:00:00|186900.8|186810.8|187347.2|187257.2|187765.9|187675.9|186894.9|186804.9|9404
1717574400000|2024-06-05 08:00:00|187349.2|187259.2|187750.7|187620.7|187927.2|187837.2|187348.4|187258.4|9527
1717578000000|2024-06-05 09:00:00|187750.8|187620.8|188430.7|188340.7|189220.4|189128.5|187691.4|187601.4|9693
1717581600000|2024-06-05 10:00:00|188430.8|188340.8|188700|188610|188967.4|188837.4|187985.8|187855.8|7361
1717585200000|2024-06-05 11:00:00|188698.5|188608.5|189337.3|189247.3|189500.7|189410.7|188689.7|188571.6|7199
1717588800000|2024-06-05 12:00:00|189337.1|189247.1|188699.1|188609.1|189535|189445|188672.1|188582.1|10404
1717592400000|2024-06-05 13:00:00|188701|188611|189311.1|188969.1|189385.3|189281.5|188672.5|188582.5|9763
1717596000000|2024-06-05 14:00:00|189340|188998|189665.2|189575.2|189862|189772|189136.8|188998|12014
1717599600000|2024-06-05 15:00:00|189659.8|189569.8|189584|189494|189686.3|189596.3|189356.9|189266.9|9209
1717603200000|2024-06-05 16:00:00|189584.7|189494.7|189674.5|189584.5|189682.9|189592.9|189500.8|189393.1|7105
1717606800000|2024-06-05 17:00:00|189675.1|189585.1|189613.8|189483.8|189713.8|189593.4|189598.7|189474.9|6378
1717610400000|2024-06-05 18:00:00|189610.9|189480.9|189417.1|189287.1|189613.3|189483.3|189393.8|189269.8|6003
1717614000000|2024-06-05 19:00:00|189417.4|189287.4|189447.6|189317.6|189514.1|189384.1|189401.5|189271.5|4884
1717617600000|2024-06-05 20:00:00|189430.8|189300.8|189543.8|189201.8|189731.6|189445.3|189418|189145.3|4153
1717621200000|2024-06-05 21:00:00|189556.7|189214.7|189560.6|189218.6|189595.4|189253.4|189521.9|189179.9|2836
1717624800000|2024-06-05 22:00:00|189558.6|189216.6|189551.6|189209.6|189661.2|189319.2|189530.2|189188.2|923
1717628400000|2024-06-05 23:00:00|189546.9|189204.9|189515.8|189310.4|189696.1|189460.9|189471.5|189193.5|3271
1717632000000|2024-06-06 00:00:00|189514.8|189310.8|189367.6|189237.6|189530|189391.3|189345.7|189208.9|2848
1717635600000|2024-06-06 01:00:00|189366|189236|189081.4|188951.4|189369.1|189239.1|189038.6|188874.7|3983
1717639200000|2024-06-06 02:00:00|189081.6|188951.6|189111.7|188981.7|189184.7|189029.4|189063.3|188926.2|4292
1717642800000|2024-06-06 03:00:00|189110.7|188980.7|189100.9|188970.9|189154.3|189024|189065.4|188929.7|1681
1717646400000|2024-06-06 04:00:00|189101.1|188971.1|189134.2|189004.2|189229.5|189070.2|189091.4|188921.7|2547
1717650000000|2024-06-06 05:00:00|189132|189002|189247.9|189117.9|189276|189146|189039.1|188949.1|2288
1717653600000|2024-06-06 06:00:00|189244.9|189114.9|189025.4|188935.4|189631.3|189501.3|188961.5|188871.5|7754
1717657200000|2024-06-06 07:00:00|189028.1|188938.1|188997.5|188907.5|189190.5|189100.5|188862.3|188772.3|8034
1717660800000|2024-06-06 08:00:00|188997.8|188907.8|189109.9|189019.9|189469.5|189379.5|188990.4|188900.4|7815
1717664400000|2024-06-06 09:00:00|189108.2|189018.2|188962.4|188872.4|189147.3|189057.3|188855.4|188765.4|7191
1717668000000|2024-06-06 10:00:00|188963.7|188873.7|189763.6|189673.6|190083.1|189980.7|188910.1|188820.1|7738
1717671600000|2024-06-06 11:00:00|189762|189672|189775.2|189685.2|190036.1|189946.1|189751.4|189661.4|6448
1717675200000|2024-06-06 12:00:00|189775.9|189685.9|189746.7|189656.7|190104.9|190014.9|189703.3|189591.6|9732
1717678800000|2024-06-06 13:00:00|189748.9|189658.9|189685|189595|189957.2|189867.2|189557.5|189467.5|10658
1717682400000|2024-06-06 14:00:00|189683.9|189593.9|189729.8|189639.8|189801.1|189711.1|189549.9|189459.9|8282
1717686000000|2024-06-06 15:00:00|189733.8|189643.8|189169.3|189039.3|189733.8|189643.8|188940.2|188810.2|8402
1717689600000|2024-06-06 16:00:00|189168.3|189038.3|189334.1|189244.1|189374|189284|189092.8|188962.8|6803
1717693200000|2024-06-06 17:00:00|189334.2|189244.2|189195.4|189065.4|189359.1|189269.1|189118.3|189004|7020
1717696800000|2024-06-06 18:00:00|189195.3|189065.3|189069.9|188939.9|189245.7|189139.6|188907.1|188777.1|6017
1717700400000|2024-06-06 19:00:00|189067.6|188937.6|189181.9|189051.9|189224.9|189094.9|188837.1|188707.1|6756
1717704000000|2024-06-06 20:00:00|189181.1|189051.1|189834.5|189492.5|190091|189906|189036.9|188903.7|4882
1717707600000|2024-06-06 21:00:00|189778.6|189436.6|189783.3|189441.3|190160.3|189818.3|189703.9|189361.9|426
1717711200000|2024-06-06 22:00:00|189752.5|189410.5|189912.3|189570.3|190128|189786|189636.4|189294.4|861
1717714800000|2024-06-06 23:00:00|189914.5|189572.5|189695.7|189565.7|190045.7|189798.7|189668.1|189495.3|2274
1717718400000|2024-06-07 00:00:00|189695.3|189565.3|189435.3|189230.8|189733.7|189574.4|189225.5|188923.9|3929
1717722000000|2024-06-07 01:00:00|189435.2|189230.7|189470.1|189228.2|189664.5|189403.7|189357.5|189160.5|4327
1717725600000|2024-06-07 02:00:00|189475.8|189228.3|189452.4|189322.4|189668|189407|189438.2|189228|4212
1717729200000|2024-06-07 03:00:00|189452|189322|189439.8|189309.8|189470.4|189340.4|189420.8|189290.8|2532
1717732800000|2024-06-07 04:00:00|189440.7|189310.7|189137.4|189007.4|189467.7|189318.6|189116.3|188908.4|3950
1717736400000|2024-06-07 05:00:00|189135.8|189005.8|189390.9|189260.9|189441.3|189298.8|189127.8|188997.8|5052
1717740000000|2024-06-07 06:00:00|189392.2|189262.2|188999.6|188909.6|189440.4|189317.9|188879.2|188774.2|7458
1717743600000|2024-06-07 07:00:00|189000|188910|188402.2|188312.2|189142.1|189052.1|188264.3|188167.7|8026
1717747200000|2024-06-07 08:00:00|188400|188310|188346.2|188256.2|188864.1|188774.1|188329.1|188226.8|7133
1717750800000|2024-06-07 09:00:00|188345.1|188255.1|188778.7|188688.7|188826.3|188736.3|188007|187917|7108
1717754400000|2024-06-07 10:00:00|188779.8|188689.8|189125|189035|189148.2|189058.2|188646.5|188556.5|6056
1717758000000|2024-06-07 11:00:00|189124.5|189034.5|188125.9|188035.9|189198.2|189108.2|187713.1|187623.1|8195
1717761600000|2024-06-07 12:00:00|188125.2|188035.2|188859.8|188769.8|189283.2|189034.6|187734.7|187520.2|10356
1717765200000|2024-06-07 13:00:00|188868.1|188778.1|188600.6|188510.6|189011.7|188921.7|188428.3|188338.3|10527
1717768800000|2024-06-07 14:00:00|188597.8|188507.8|188925.2|188835.2|189078.6|188988.6|188240.9|188150.9|9910
1717772400000|2024-06-07 15:00:00|188941.1|188851.1|188855|188765|189168.3|189078.3|188777.1|188687.1|9689
1717776000000|2024-06-07 16:00:00|188850.1|188760.1|188227.6|188097.6|188897|188807|188078|187988|8320
1717779600000|2024-06-07 17:00:00|188229|188099|188387.4|188257.4|188627.9|188497.9|188221.2|188091.2|6753
1717783200000|2024-06-07 18:00:00|188387.5|188257.5|188654.9|188524.9|188794.1|188679.8|188387.5|188257.5|6655
1717786800000|2024-06-07 19:00:00|188658.9|188528.9|188678|188548|188732.5|188603.1|188469.4|188339.4|5580
1717790400000|2024-06-07 20:00:00|188693.5|188563.5|189181.5|188839.5|189224.1|188882.1|188616|188440|3334
1717963200000|2024-06-09 20:00:00|189206.5|188814.5|188879.6|188532.6|189206.5|188814.5|188879.6|188507.6|3
1717966800000|2024-06-09 21:00:00|189344.2|189002.2|189314.8|188972.8|189383|189041|189133.2|188791.2|466
1717970400000|2024-06-09 22:00:00|189283.3|188941.3|189185.7|188843.7|189317.2|188975.2|189156.7|188814.7|1067
1717974000000|2024-06-09 23:00:00|189216.3|188874.3|189127.1|188785.1|189216.3|188874.3|189112.4|188770.4|1602
1717977600000|2024-06-10 00:00:00|189131.2|188789.2|189028.2|188732|189180.3|188865.3|188889.3|188652.9|4266
1717981200000|2024-06-10 01:00:00|189028.1|188731.7|188958.1|188828.1|189149.2|188911|188892.2|188602.6|4337
1717984800000|2024-06-10 02:00:00|188957.9|188827.9|188981|188779.8|189006.9|188841.2|188798.9|188668.9|2979
1717988400000|2024-06-10 03:00:00|188980.4|188779.7|188825|188695|188984.6|188780.3|188777.8|188607.4|3359
1717992000000|2024-06-10 04:00:00|188826.1|188696.1|188816.4|188686.4|188845.3|188715.3|188812|188682|4181
1717995600000|2024-06-10 05:00:00|188813.6|188683.6|188429.8|188299.8|188819.2|188689.2|188360.1|188222.7|4034
1717999200000|2024-06-10 06:00:00|188432.1|188302.1|188859.5|188729.5|189034.5|188904.5|188325.8|188220.8|8773
1718002800000|2024-06-10 07:00:00|188860.6|188730.6|188355.6|188265.6|189296.4|189206.4|188117.8|188027.8|10385
1718006400000|2024-06-10 08:00:00|188356.2|188266.2|187991.1|187901.1|188388.4|188298.4|187636.6|187546.6|9705
1718010000000|2024-06-10 09:00:00|187990.9|187900.9|187418.5|187328.5|188003.8|187913.8|187126.8|187036.8|9159
1718013600000|2024-06-10 10:00:00|187420.2|187330.2|187539|187449|187698.2|187608.2|187394.5|187304.5|8281
1718017200000|2024-06-10 11:00:00|187538.6|187448.6|187456.9|187366.9|187711.2|187621.2|187382.6|187292.6|7955
1718020800000|2024-06-10 12:00:00|187456.2|187366.2|187889|187799|187949.4|187859.4|186997.1|186907.1|9789
1718024400000|2024-06-10 13:00:00|187891.7|187801.7|187837.8|187747.8|187988.7|187898.7|187627.5|187537.5|10330
1718028000000|2024-06-10 14:00:00|187827.5|187737.5|187775.9|187685.9|188350.5|188260.5|187745.8|187655.8|9784
1718031600000|2024-06-10 15:00:00|187769.8|187679.8|187500.1|187410.1|187885.3|187795.3|187203.2|187113.2|8069
1718035200000|2024-06-10 16:00:00|187502.7|187412.7|187554.1|187464.1|187641.5|187551.5|187460.4|187355.7|5048
1718038800000|2024-06-10 17:00:00|187555.2|187465.2|187495.7|187365.7|187625.1|187497.3|187436.6|187346.6|5154
1718042400000|2024-06-10 18:00:00|187495.2|187365.2|187310.8|187180.8|187526.4|187396.4|187310.8|187180.8|4291
1718046000000|2024-06-10 19:00:00|187310.5|187180.5|187280.5|187150.5|187341|187211|187219.8|187089.8|3305
1718049600000|2024-06-10 20:00:00|187277.1|187147.1|187395.9|187053.9|187415.5|187167|187171.4|186992.7|2584
1718053200000|2024-06-10 21:00:00|187401|187059|187482.6|187140.6|187535.9|187193.9|187401|187059|1791
1718056800000|2024-06-10 22:00:00|187480.1|187138.1|187502.3|187160.3|187555.3|187213.3|187342.3|187000.3|992
1718060400000|2024-06-10 23:00:00|187491.9|187149.9|187554.2|187212.2|187582.6|187240.6|187468.7|187126.7|1030
1718064000000|2024-06-11 00:00:00|187546|187204|187272.7|187072|187601|187287.8|187237.8|187072|3840
1718067600000|2024-06-11 01:00:00|187230|187071.9|187661.8|187531.8|187708.1|187544.7|187227|187064|5864
1718071200000|2024-06-11 02:00:00|187662.3|187532.3|187660.8|187530.8|187706.3|187553.7|187568.7|187396.2|3712
1718074800000|2024-06-11 03:00:00|187660.4|187530.4|187659|187529|187707.1|187561.6|187642.9|187466.8|4099
1718078400000|2024-06-11 04:00:00|187655.6|187525.6|187715.1|187585.1|187715.7|187585.7|187596.2|187438.4|3237
1718082000000|2024-06-11 05:00:00|187714.8|187584.8|187467.2|187337.2|187716|187618.8|187458.3|187328.3|3381
1718085600000|2024-06-11 06:00:00|187466.6|187336.6|186531|186441|187521.6|187423.9|186524.3|186434.3|6003
1718089200000|2024-06-11 07:00:00|186531.8|186441.8|186575.1|186485.1|186889.5|186799.5|186391.2|186301.2|7573
1718092800000|2024-06-11 08:00:00|186575.8|186485.8|186839.3|186749.3|187119.3|187029.3|186393.9|186303.9|7719
1718096400000|2024-06-11 09:00:00|186837.2|186747.2|187152.3|187062.3|187375.4|187285.4|186711.4|186621.4|8321
1718100000000|2024-06-11 10:00:00|187150.9|187060.9|186819.2|186689.2|187222|187132|186738.1|186648.1|6312
1718103600000|2024-06-11 11:00:00|186815.9|186685.9|186981.8|186891.8|187163.5|187073.5|186729.6|186639.6|6563
1718107200000|2024-06-11 12:00:00|186981.9|186891.9|185916.4|185826.4|187064.1|186974.1|185443.8|185313.8|9338
1718110800000|2024-06-11 13:00:00|185917.4|185827.4|186444.3|186354.3|186622.2|186532.2|185784.6|185694.6|9449
1718114400000|2024-06-11 14:00:00|186430|186340|186971.9|186881.9|187034.6|186944.6|186350.9|186260.9|9044
1718118000000|2024-06-11 15:00:00|186970.8|186880.8|186525.3|186435.3|187030.1|186940.1|186436.7|186346.7|7924
1718121600000|2024-06-11 16:00:00|186528.5|186438.5|186109.6|186019.6|186547.3|186457.3|186071.9|185981.9|6409
1718125200000|2024-06-11 17:00:00|186110|186020|185869|185779|186111|186021|185831.6|185733|7668
1718128800000|2024-06-11 18:00:00|185864.3|185774.3|185825.5|185735.5|186009.7|185879.7|185717.3|185587.3|5561
1718132400000|2024-06-11 19:00:00|185825.6|185735.6|185988.4|185858.4|186021.4|185891.4|185719.4|185589.4|5922
1718136000000|2024-06-11 20:00:00|185990|185860|186044.3|185702.3|186106.9|185860.2|185658.1|185454.3|2505
1718139600000|2024-06-11 21:00:00|186123.1|185781.1|186033|185691|186181|185839|185924.2|185582.2|548
1718143200000|2024-06-11 22:00:00|186045.3|185703.3|186043|185701|186177.8|185835.8|185808.9|185466.9|1614
1718146800000|2024-06-11 23:00:00|186028.7|185686.7|185626.3|185496.3|186135.4|185793.4|185592.1|185449.6|2306
1718150400000|2024-06-12 00:00:00|185631|185501|185826.8|185696.8|185980.8|185821.5|185613.3|185483.3|3211
1718154000000|2024-06-12 01:00:00|185827|185697|185633.3|185503.3|185894.7|185720.5|185623.8|185493.8|4373
1718157600000|2024-06-12 02:00:00|185633.8|185503.8|185687.9|185557.9|185696.7|185566.7|185626.1|185496.1|3711
1718161200000|2024-06-12 03:00:00|185690.8|185560.8|185699.6|185569.6|185860.5|185730.5|185643.4|185513.4|3053
1718164800000|2024-06-12 04:00:00|185699.2|185569.2|185784.5|185654.5|185801.9|185671.9|185698.1|185568.1|1940
1718168400000|2024-06-12 05:00:00|185797.6|185667.6|185727.3|185597.3|185840.2|185710.2|185647.3|185517.3|3598
1718172000000|2024-06-12 06:00:00|185726.4|185596.4|185870.8|185780.8|185883.5|185793.5|185318.1|185213.3|6712
1718175600000|2024-06-12 07:00:00|185869.8|185779.8|185823.4|185733.4|186089.1|185999.1|185476.1|185385.6|9199
1718179200000|2024-06-12 08:00:00|185823.2|185733.2|185758.7|185668.7|185836.4|185746.4|185364.2|185274.2|9135
1718182800000|2024-06-12 09:00:00|185758.9|185668.9|186134.3|186044.3|186311.4|186221.4|185650.7|185560.7|8158
1718186400000|2024-06-12 10:00:00|186130.4|186040.4|186301.7|186211.7|186530.7|186440.7|186125.8|186035.8|8455
1718190000000|2024-06-12 11:00:00|186300.5|186210.5|186204|186114|186616.8|186526.8|186198.3|186108.3|8869
1718193600000|2024-06-12 12:00:00|186205.5|186115.5|184721.7|184591.7|186447.9|186339.4|184605.7|184263.7|11328
1718197200000|2024-06-12 13:00:00|184744.8|184614.8|184679.5|184549.5|185054|184924|184215.7|184085.7|12383
1718200800000|2024-06-12 14:00:00|184680.8|184550.8|184633.6|184503.6|185121.8|184991.8|184616.7|184486.7|11177
1718204400000|2024-06-12 15:00:00|184614.2|184484.2|183754|183624|184689.4|184559.4|183688.3|183558.3|10162
1718208000000|2024-06-12 16:00:00|183750.3|183620.3|183656.5|183526.5|183859.5|183729.5|183086|182956|8089
1718211600000|2024-06-12 17:00:00|183654.7|183524.7|183318.9|182976.9|183716.2|183586.2|182961.9|182822.5|7289
1718215200000|2024-06-12 18:00:00|183319.6|182977.6|183605.8|183448.4|183994|183855.2|183184.6|182903.1|12962
1718218800000|2024-06-12 19:00:00|183606.1|183448.9|184090.8|183909.7|184154.3|183966.1|183561.8|183390.5|9873
1718222400000|2024-06-12 20:00:00|184091.9|183910.6|183993.3|183651.3|184172.9|183975.6|183808.7|183466.7|5158
1718226000000|2024-06-12 21:00:00|183990.4|183648.4|183877.7|183535.7|183990.4|183648.4|183788|183446|1426
1718229600000|2024-06-12 22:00:00|183882.2|183540.2|183986.2|183644.2|184067.3|183725.3|183882.2|183540.2|1034
1718233200000|2024-06-12 23:00:00|184002.9|183660.9|183975.6|183633.6|184031.1|183689.1|183973.7|183631.7|1095
1718236800000|2024-06-13 00:00:00|183978.8|183636.8|183895.8|183694.9|184093.2|183882.1|183887.9|183587.8|4686
1718240400000|2024-06-13 01:00:00|183896.8|183695.6|183977.7|183847.7|184006.5|183855.3|183768.4|183593.8|5188
1718244000000|2024-06-13 02:00:00|183977.6|183847.6|184081.4|183951.4|184140.3|183987.9|183940.6|183776|3341
1718247600000|2024-06-13 03:00:00|184081.9|183951.9|184082.2|183952.2|184102.8|183972.8|184037.4|183907.4|3774
1718251200000|2024-06-13 04:00:00|184081.9|183951.9|184325.4|184195.4|184333.8|184203.8|184068.1|183938.1|1925
1718254800000|2024-06-13 05:00:00|184331.1|184201.1|184462.1|184372.1|184564.6|184434.6|184261.2|184145.1|3865
1718258400000|2024-06-13 06:00:00|184465.2|184375.2|184111|184021|184514.1|184397.1|183859.1|183729.1|6313
1718262000000|2024-06-13 07:00:00|184107|184017|184241.8|184151.8|184387.8|184297.8|183449.4|183359.4|8936
1718265600000|2024-06-13 08:00:00|184241.6|184151.6|183740.3|183650.3|184312.9|184222.9|183699|183609|7466
1718269200000|2024-06-13 09:00:00|183744.1|183654.1|183796.3|183706.3|184057.4|183967.4|183524.3|183434.3|7467
1718272800000|2024-06-13 10:00:00|183797.7|183707.7|183805.5|183715.5|183872.6|183782.6|183489.9|183399.9|6687
1718276400000|2024-06-13 11:00:00|183800.5|183710.5|183972.9|183882.9|184109.9|184019.9|183723.4|183633.4|7627
1718280000000|2024-06-13 12:00:00|183973.8|183883.8|183502.8|183412.8|184246|184080.6|183230.2|183140.2|10528
1718283600000|2024-06-13 13:00:00|183501.6|183411.6|183735.2|183645.2|183882.4|183792.4|183396.5|183306.5|10107
1718287200000|2024-06-13 14:00:00|183735.4|183645.4|184355.6|184265.6|184491.2|184401.2|183686.8|183596.8|10110
1718290800000|2024-06-13 15:00:00|184358.6|184268.6|184731.2|184641.2|184809.1|184683.3|184225.2|184105.8|9667
1718294400000|2024-06-13 16:00:00|184731.3|184641.3|184697.9|184607.9|185278.6|185148.6|184616.7|184509.8|9845
1718298000000|2024-06-13 17:00:00|184696.3|184606.3|185361|185231|185402.1|185290.8|184687.4|184564.5|9770
1718301600000|2024-06-13 18:00:00|185372.1|185242.1|184566.5|184436.5|185444.4|185338|184557.1|184427.1|7375
1718305200000|2024-06-13 19:00:00|184577.6|184447.6|184392.6|184162.7|184728|184598|184193.3|184015.4|6426
1718308800000|2024-06-13 20:00:00|184391.3|184162.2|184391.6|184049.6|184508.9|184355.9|184089.6|183747.6|5350
1718319600000|2024-06-13 23:00:00|184582|184240|184508|184166|184629.4|184287.4|184499.4|184157.4|254
1718323200000|2024-06-14 00:00:00|184508.8|184166.8|184698.6|184482.8|184708.8|184545.3|184490|184148|4047
1718326800000|2024-06-14 01:00:00|184657.8|184527.8|184362.2|184160.8|184711.7|184546.5|184273.2|184143.2|4917
1718330400000|2024-06-14 02:00:00|184323.7|184159.6|184239.7|184109.7|184414.6|184253.3|184228.8|184061.7|3438
1718334000000|2024-06-14 03:00:00|184239.5|184109.5|184513.4|184383.4|184604.1|184411|184220.9|184031.4|5116
1718337600000|2024-06-14 04:00:00|184516.5|184386.5|184719.2|184589.2|184728.2|184598.2|184506.4|184376.4|3119
1718341200000|2024-06-14 05:00:00|184717.3|184587.3|184514.6|184384.6|184720.7|184617.4|184347.9|184230.1|4699
1718344800000|2024-06-14 06:00:00|184514.3|184384.3|184418.5|184328.5|184842.1|184750.1|184345.8|184255.8|8695
1718348400000|2024-06-14 07:00:00|184420.5|184330.5|183974.4|183884.4|185094.7|185004.7|183869.2|183779.2|11251
1718352000000|2024-06-14 08:00:00|183972.2|183882.2|183565.4|183475.4|184061.2|183971.2|183114.2|182984.2|10985
1718355600000|2024-06-14 09:00:00|183562.9|183472.9|184092.2|184002.2|184434.1|184344.1|183474.1|183384.1|9803
1718359200000|2024-06-14 10:00:00|184092|184002|183563.2|183473.2|184181.6|184091.6|183370.9|183280.9|9686
1718362800000|2024-06-14 11:00:00|183557.9|183467.9|183420.7|183290.7|183780.9|183690.9|183111.1|183021.1|9454
1718366400000|2024-06-14 12:00:00|183418.1|183288.1|183695.5|183605.5|183715.3|183625.3|183181.3|183091.3|10360
1718370000000|2024-06-14 13:00:00|183695|183605|184764.4|184469|184799.6|184709.6|183437|183347|10668
1718373600000|2024-06-14 14:00:00|184734|184519.8|183922|183832|185030.7|184940.7|183905.3|183815.3|11425
1718377200000|2024-06-14 15:00:00|183921.1|183831.1|184086|183996|184258.8|184168.8|183896.8|183806.8|9066
1718380800000|2024-06-14 16:00:00|184084.4|183994.4|184080.1|183950.1|184185.2|184095.2|183924.6|183809.7|6405
1718384400000|2024-06-14 17:00:00|184037.8|183907.8|184383.5|184253.5|184447.6|184320.7|183927.8|183797.8|6993
1718388000000|2024-06-14 18:00:00|184385.2|184255.2|183880.2|183750.2|184456.3|184326.3|183841.2|183691.9|6287
1718391600000|2024-06-14 19:00:00|183950.1|183820.1|184003.9|183873.9|184176.7|184046.7|183891.5|183761.5|7171
1718395200000|2024-06-14 20:00:00|184006.1|183876.1|183665.3|183323.3|184166.9|183895.3|183480.5|183138.5|1695
1718568000000|2024-06-16 20:00:00|184169.6|183772.6|184155|183808|184228.7|183831.7|184155|183772.6|10
1718571600000|2024-06-16 21:00:00|184142.1|183800.1|184171.4|183829.4|184246.9|183904.9|184103.8|183761.8|343
1718575200000|2024-06-16 22:00:00|184171.2|183829.2|184112.1|183770.1|184255.7|183913.7|184041.1|183699.1|356
1718578800000|2024-06-16 23:00:00|184091.7|183749.7|183880.1|183538.1|184091.7|183749.7|183839.4|183497.4|997
1718582400000|2024-06-17 00:00:00|183879.2|183537.2|183716.9|183586.9|183879.2|183609.1|183611.2|183462.2|2530
1718586000000|2024-06-17 01:00:00|183716.7|183586.7|183703|183573|183795.6|183628.5|183653.1|183523.1|1740
1718589600000|2024-06-17 02:00:00|183703.6|183573.6|183486.8|183356.8|183708.2|183578.2|183472.7|183342.7|3247
1718593200000|2024-06-17 03:00:00|183486.3|183356.3|183538|183408|183566.9|183436.9|183435.5|183280|3907
1718596800000|2024-06-17 04:00:00|183539.3|183409.3|183632.8|183502.8|183644.2|183514.2|183512.5|183382.5|2839
1718600400000|2024-06-17 05:00:00|183633.1|183503.1|183753.7|183623.7|183834.3|183704.3|183631.1|183501.1|2195
1718604000000|2024-06-17 06:00:00|183752.2|183622.2|183809.8|183719.8|184076.2|183946.2|183735.5|183622.2|6152
1718607600000|2024-06-17 07:00:00|183812.7|183722.7|183633.4|183543.4|183813.7|183723.7|183459.2|183355.5|6366
1718611200000|2024-06-17 08:00:00|183634.2|183544.2|183030.9|182940.9|183665.1|183575.1|183021.1|182931.1|6596
1718614800000|2024-06-17 09:00:00|183030.8|182940.8|182134.9|182044.9|183045.5|182955.5|182120.9|182030.9|7700
1718618400000|2024-06-17 10:00:00|182135|182045|182196.2|182106.2|182548.8|182454.2|182135|182026|6228
1718622000000|2024-06-17 11:00:00|182191.8|182101.8|182797.3|182707.3|182868.4|182750.3|182178|182088|6663
1718625600000|2024-06-17 12:00:00|182795.3|182705.3|182871.9|182781.9|183012.1|182922.1|182636.1|182485.8|8209
1718629200000|2024-06-17 13:00:00|182869.6|182779.6|182787.8|182697.8|182879.1|182789.1|182669.2|182579.2|7375
1718632800000|2024-06-17 14:00:00|182788|182698|182521.2|182431.2|182916.2|182826.2|182518.5|182428.5|7033
1718636400000|2024-06-17 15:00:00|182518.7|182428.7|182728.6|182638.6|182831|182741|182510.7|182420.7|6783
1718640000000|2024-06-17 16:00:00|182728.9|182638.9|182632.1|182542.1|182736.3|182646.3|182601.7|182511.7|6776
1718643600000|2024-06-17 17:00:00|182632|182542|182656.9|182566.9|182670.1|182578.6|182599.6|182500.2|6278
1718647200000|2024-06-17 18:00:00|182662.5|182572.5|182603.6|182473.6|182662.5|182572.5|182480.6|182350.6|5268
1718650800000|2024-06-17 19:00:00|182601.1|182471.1|182613.2|182483.2|182679.6|182549.6|182568.1|182438.1|4702
1718654400000|2024-06-17 20:00:00|182612.3|182482.3|182746.8|182404.8|182751.2|182510.3|182586.7|182306.3|2748
1718658000000|2024-06-17 21:00:00|182745.5|182403.5|182870.4|182528.4|182877.4|182535.4|182705.6|182363.6|4534
1718661600000|2024-06-17 22:00:00|182859|182517|182588.9|182246.9|182894.5|182552.5|182587.2|182245.2|1505
1718665200000|2024-06-17 23:00:00|182613.2|182271.2|182463.7|182333.7|182613.2|182410.3|182457|182227.2|1481
1718668800000|2024-06-18 00:00:00|182498.6|182296.7|182539.7|182409.7|182576.3|182413.7|182393.8|182235.7|2703
1718672400000|2024-06-18 01:00:00|182541.5|182411.5|182669.1|182453.6|182671.1|182494.2|182447.1|182282.2|4449
1718676000000|2024-06-18 02:00:00|182625.9|182495.9|182658.6|182528.6|182783.2|182595.1|182538.3|182408.3|2545
1718679600000|2024-06-18 03:00:00|182658.9|182528.9|182705.2|182575.2|182778.2|182644.5|182639.4|182470.1|3617
1718683200000|2024-06-18 04:00:00|182704.9|182574.9|182967.1|182837.1|183011.8|182837.5|182688.5|182541.2|3573
1718686800000|2024-06-18 05:00:00|182972.4|182842.4|182721.5|182591.5|182972.9|182842.9|182677.2|182547.2|4324
1718690400000|2024-06-18 06:00:00|182724|182594|182388.8|182298.8|182923.2|182833.2|182374.1|182284.1|6990
1718694000000|2024-06-18 07:00:00|182389.2|182299.2|181880.6|181790.6|182449.2|182359.2|181677.9|181587.9|8634
1718697600000|2024-06-18 08:00:00|181880.9|181790.9|181624.1|181534.1|182031.5|181941.5|181623.2|181533.2|7716
1718701200000|2024-06-18 09:00:00|181623.5|181533.5|181277.2|181187.2|181768.5|181678.5|181108.5|181018.5|8218
1718704800000|2024-06-18 10:00:00|181277.9|181187.9|181282.4|181192.4|181406.8|181316.8|181029.7|180939.7|7681
1718708400000|2024-06-18 11:00:00|181282.5|181192.5|181365.4|181275.4|181683.2|181593.2|181192.2|181102.2|6149
1718712000000|2024-06-18 12:00:00|181364.7|181274.7|180930.9|180840.9|181457|181346.6|180659.5|180569.5|9081
1718715600000|2024-06-18 13:00:00|180926.2|180836.2|180754.5|180664.5|181314.3|181224.3|180634.9|180541.1|9870
1718719200000|2024-06-18 14:00:00|180752.3|180662.3|181072.4|180982.4|181252|181162|180752.3|180662.3|9508
1718722800000|2024-06-18 15:00:00|181071.7|180981.7|180765|180675|181135.3|181045.3|180641|180551|7442
1718726400000|2024-06-18 16:00:00|180765.8|180675.8|180492.3|180402.3|180808.3|180711.8|180439.5|180349.5|4977
1718730000000|2024-06-18 17:00:00|180493.2|180403.2|180769.8|180679.8|180792.4|180691.4|180396.2|180306.2|5492
1718733600000|2024-06-18 18:00:00|180770.7|180680.7|180416.7|180326.7|181033.3|180903.3|180404.2|180309.1|5431
1718737200000|2024-06-18 19:00:00|180415.7|180325.7|180584.6|180454.6|180703|180573|180415.7|180317.2|4251
1718740800000|2024-06-18 20:00:00|180582.5|180452.5|180598.6|180256.6|180690.5|180452.5|180417.2|180256.6|2312
1718744400000|2024-06-18 21:00:00|180600.2|180258.2|180602.9|180260.9|180659.5|180317.5|180544.5|180202.5|581
1718748000000|2024-06-18 22:00:00|180609.7|180267.7|180668.6|180326.6|180772.4|180430.4|180493.8|180151.8|3556
1718751600000|2024-06-18 23:00:00|180663.6|180321.6|180461|180331|180663.6|180369.6|180425.3|180252.3|1924
1718755200000|2024-06-19 00:00:00|180463.9|180333.9|180449.3|180319.3|180593.2|180418.1|180448.6|180318.6|2634
1718758800000|2024-06-19 01:00:00|180449.7|180319.7|180506.3|180376.3|180524.3|180394.3|180425.5|180295.5|2755
1718762400000|2024-06-19 02:00:00|180507.9|180377.9|180510.5|180380.5|180515.9|180385.9|180424.8|180294.8|3108
1718766000000|2024-06-19 03:00:00|180512.3|180382.3|180469.4|180339.4|180525|180395|180404.5|180274.5|2256
1718769600000|2024-06-19 04:00:00|180469.2|180339.2|180473.5|180343.5|180489.3|180359.3|180443|180313|1772
1718773200000|2024-06-19 05:00:00|180464.7|180334.7|180396.4|180266.4|180494.1|180366.1|180377.6|180247.6|2832
1718776800000|2024-06-19 06:00:00|180401.1|180271.1|179991.6|179901.6|180410.1|180280.1|179982.2|179863.9|5564
1718780400000|2024-06-19 07:00:00|179996.4|179906.4|179503.8|179161.8|180001.2|179911.2|179251.5|179156.3|7530
1718784000000|2024-06-19 08:00:00|179503.6|179161.6|180113.6|180023.6|180147.9|180057.9|179358.5|179161.6|6066
1718787600000|2024-06-19 09:00:00|180113.7|180023.7|180089.8|179999.8|180133.7|180043.7|179877.3|179787.3|5360
1718791200000|2024-06-19 10:00:00|180090|180000|179952.6|179862.6|180136.2|180046.2|179884.8|179794.8|5780
1718794800000|2024-06-19 11:00:00|179947.7|179857.7|180098.1|180008.1|180517.5|180427.5|179917.2|179827.2|5997
1718798400000|2024-06-19 12:00:00|180098.2|180008.2|180228.4|180138.4|180475.9|180385.9|180066|179976|5729
1718802000000|2024-06-19 13:00:00|180228.8|180138.8|180019.3|179929.3|180303.7|180213.7|180001.9|179911.9|5477
1718805600000|2024-06-19 14:00:00|180019.9|179929.9|179794.5|179704.5|180111.1|180021.1|179656.2|179566.2|5389
1718809200000|2024-06-19 15:00:00|179794.3|179704.3|179557.9|179467.9|179945|179855|179557.8|179467.8|4304
1718812800000|2024-06-19 16:00:00|179561.8|179471.8|179412.2|179282.2|179724.9|179626|179379.3|179249.3|3726
1718816400000|2024-06-19 17:00:00|179404.8|179274.8|179455.2|179325.2|179481.8|179366.3|179318.2|179205.4|2311
1718820000000|2024-06-19 18:00:00|179443.9|179313.9|179581.8|179451.8|179593.4|179467.7|179439.6|179309.6|921
1718823600000|2024-06-19 19:00:00|179583.1|179453.1|179580.4|179450.4|179600.3|179470.3|179574.8|179444.8|733
1718827200000|2024-06-19 20:00:00|179578.1|179448.1|179697.4|179355.4|179904.4|179562.4|179561.8|179328.8|1385
1718830800000|2024-06-19 21:00:00|179683|179341|179899.7|179557.7|179899.7|179557.7|179682.7|179340.7|37
1718834400000|2024-06-19 22:00:00|179927.4|179585.4|179729.8|179387.8|179953.1|179611.1|179667.8|179325.8|1121
1718838000000|2024-06-19 23:00:00|179744.9|179402.9|179423.4|179293.4|179753.3|179411.3|179401.3|179182.1|2162
1718841600000|2024-06-20 00:00:00|179424.7|179294.7|179522.1|179392.1|179663.1|179533.1|179391|179261|3203
1718845200000|2024-06-20 01:00:00|179522.5|179392.5|179586.6|179456.6|179715.2|179556.3|179508.7|179378.7|4435
1718848800000|2024-06-20 02:00:00|179587.4|179457.4|179602.3|179472.3|179684.4|179554.4|179584.1|179454.1|2768
1718852400000|2024-06-20 03:00:00|179600.2|179470.2|179586.5|179456.5|179645.7|179494.2|179510|179380|2880
1718856000000|2024-06-20 04:00:00|179586.7|179456.7|179782.4|179652.4|179957|179849.9|179502.6|179344.5|3019
1718859600000|2024-06-20 05:00:00|179782.6|179652.6|179883.5|179753.5|179932.6|179842.6|179667.9|179570.1|3790
1718863200000|2024-06-20 06:00:00|179882.5|179752.5|180373.6|180283.6|180373.6|180283.6|179817.9|179697.3|5602
1718866800000|2024-06-20 07:00:00|180371.6|180281.6|180284.9|180194.9|180377.5|180287.5|179790.6|179700.6|7266
1718870400000|2024-06-20 08:00:00|180284.8|180194.8|181324.6|181234.6|181345.4|181255.4|180280.2|180190.2|7733
1718874000000|2024-06-20 09:00:00|181326.3|181236.3|181515|181425|181814.9|181724.9|181205.9|181115.9|7849
1718877600000|2024-06-20 10:00:00|181511|181421|181095.3|181005.3|181569.7|181479.7|180874.6|180784.6|6973
1718881200000|2024-06-20 11:00:00|181094.9|181004.9|180861.7|180771.7|181207.5|181117.5|180676.3|180586.3|7611
1718884800000|2024-06-20 12:00:00|180862.8|180772.8|181208.2|181118.2|181275.2|181185.2|180862.8|180685.9|9975
1718888400000|2024-06-20 13:00:00|181204.4|181114.4|180790.8|180700.8|181215.2|181125.2|180635.4|180545.4|9515
1718892000000|2024-06-20 14:00:00|180790|180700|180463|180373|180825.7|180735.7|180377.1|180287.1|9132
1718895600000|2024-06-20 15:00:00|180462.1|180372.1|180690.2|180600.2|180834.8|180744.8|180406.2|180316.2|7530
1718899200000|2024-06-20 16:00:00|180689|180599|180470.1|180380.1|180918.4|180828.4|180443|180353|6365
1718902800000|2024-06-20 17:00:00|180470.3|180380.3|180152|180062|180470.8|180380.8|180150.4|180060.4|5504
1718906400000|2024-06-20 18:00:00|180151.7|180061.7|180233.7|180143.7|180236.5|180146.5|179760.3|179657.3|3994
1718910000000|2024-06-20 19:00:00|180233.1|180143.1|179830.3|179700.3|180234.1|180144.1|179815.3|179685.3|4157
1718913600000|2024-06-20 20:00:00|179827.7|179697.7|179938.8|179596.8|180060.6|179828.3|179705.7|179506.8|2718
1718917200000|2024-06-20 21:00:00|179928.1|179586.1|180150.6|179808.6|180180.1|179838.1|179928.1|179586.1|341
1718920800000|2024-06-20 22:00:00|180149.5|179807.5|180033.7|179691.7|180186.9|179844.9|179981.6|179639.6|985
1718924400000|2024-06-20 23:00:00|180034.2|179692.2|179821.1|179691.1|180045|179768.9|179773.1|179573|1926
1718928000000|2024-06-21 00:00:00|179820.5|179690.5|179754.8|179624.8|179830.1|179700.1|179732.5|179602.5|2090
1718931600000|2024-06-21 01:00:00|179753.1|179623.1|179639.5|179509.5|179756.7|179626.7|179635.1|179505.1|3103
1718935200000|2024-06-21 02:00:00|179639.9|179509.9|179642.9|179512.9|179672.9|179531.6|179581|179463.2|2560
1718938800000|2024-06-21 03:00:00|179642.7|179512.7|179646.2|179516.2|179665|179542.1|179621.3|179499.5|2871
1718942400000|2024-06-21 04:00:00|179654.3|179524.3|179619.8|179489.8|179671|179541|179618.8|179488.8|1896
1718946000000|2024-06-21 05:00:00|179630.9|179500.9|179662.7|179572.7|179804.8|179714.8|179590.3|179484.8|3585
1718949600000|2024-06-21 06:00:00|179660.9|179570.9|180041.6|179951.6|180174|180084|179660.9|179570.9|4767
1718953200000|2024-06-21 07:00:00|180051.1|179961.1|179937.8|179847.8|180159.1|180069.1|179712.3|179622.3|8274
1718956800000|2024-06-21 08:00:00|179940.8|179850.8|179079.1|178989.1|180022.8|179932.8|178867.8|178777.8|8411
1718960400000|2024-06-21 09:00:00|179080.7|178990.7|178994.7|178904.7|179384.1|179294.1|178855.4|178758.4|8797
1718964000000|2024-06-21 10:00:00|178994.8|178904.8|178993.3|178903.3|179121|179031|178820|178730|7502
1718967600000|2024-06-21 11:00:00|178991.9|178901.9|179084.8|178994.8|179142.7|179052.7|178732.1|178642.1|7704
1718971200000|2024-06-21 12:00:00|179084.1|178994.1|179105.2|179015.2|179215.3|179125.3|178964.1|178874.1|8898
1718974800000|2024-06-21 13:00:00|179106.9|179016.9|179215.8|179085.8|179546.4|179281.8|179004.5|178914.5|9183
1718978400000|2024-06-21 14:00:00|179230.7|179100.7|179570.6|179480.6|179756.8|179666.8|179120.5|179030.5|11228
1718982000000|2024-06-21 15:00:00|179568.9|179478.9|179684.5|179594.5|179973.9|179883.9|179420|179330|9502
1718985600000|2024-06-21 16:00:00|179680.6|179590.6|179715.5|179625.5|179952.6|179862.6|179634.9|179544.9|6966
1718989200000|2024-06-21 17:00:00|179715.4|179625.4|179704.1|179574.1|180011.1|179921.1|179686.1|179574.1|6952
1718992800000|2024-06-21 18:00:00|179690.9|179600.9|179784.6|179694.6|179912.4|179822.4|179690.9|179600.9|6303
1718996400000|2024-06-21 19:00:00|179784.9|179694.9|179744.4|179614.4|179840|179727.6|179744.4|179614.4|4257
1719000000000|2024-06-21 20:00:00|179748.5|179618.5|179903.8|179561.8|179920.7|179645.3|179722.7|179439.8|1634
1719172800000|2024-06-23 20:00:00|180330.4|179933.4|180345.9|180003.9|180358.5|180016.5|180234.2|179837.2|62
1719176400000|2024-06-23 21:00:00|180293.3|179951.3|180284.5|179942.5|180293.4|179951.4|180017.9|179684.9|632
1719180000000|2024-06-23 22:00:00|180280.4|179938.4|180268|179961.3|180324.1|180058.3|180163.2|179907|1197
1719183600000|2024-06-23 23:00:00|180258|179967.2|180173.7|180043.7|180260|180067|180140.6|179965.9|2061
1719187200000|2024-06-24 00:00:00|180173.1|180043.1|180030.9|179900.9|180173.1|180043.1|179975.9|179845.9|3035
1719190800000|2024-06-24 01:00:00|180026.9|179896.9|180225.4|180095.4|180327.5|180197.5|180019.6|179889.6|2774
1719194400000|2024-06-24 02:00:00|180225.2|180095.2|180505.4|180375.4|180505.4|180375.4|180222.7|180092.7|2099
1719198000000|2024-06-24 03:00:00|180506.6|180376.6|180238.3|180108.3|180526.2|180396.2|180073.6|179943.6|2219
1719201600000|2024-06-24 04:00:00|180241.1|180111.1|180391.8|180261.8|180468.5|180338.5|180220.6|180090.6|2219
1719205200000|2024-06-24 05:00:00|180386.9|180256.9|180078.6|179948.6|180386.9|180264.6|180049.7|179919.7|4325
1719208800000|2024-06-24 06:00:00|180053.9|179963.9|180973.9|180883.9|181075.6|180985.6|180045.9|179930.3|5560
1719212400000|2024-06-24 07:00:00|180973.5|180883.5|180798.2|180708.2|180999.8|180909.8|180455.9|180365.9|7303
1719216000000|2024-06-24 08:00:00|180799.5|180709.5|180939.5|180849.5|180997.4|180907.4|180553.6|180463.6|7135
1719219600000|2024-06-24 09:00:00|180940|180850|181568.3|181478.3|181720.3|181630.3|180919.4|180829.4|7620
1719223200000|2024-06-24 10:00:00|181566|181476|181326.4|181236.4|181713.7|181623.7|181260.1|181170.1|7496
1719226800000|2024-06-24 11:00:00|181344|181254|181803.4|181713.4|182003.4|181913.4|181260.5|181170.5|6768
1719230400000|2024-06-24 12:00:00|181803.7|181713.7|182368.5|182278.5|182422|182332|181759.4|181669.4|7184
1719234000000|2024-06-24 13:00:00|182369.5|182279.5|181708.9|181618.9|182457|182367|181231.7|181115.6|8559
1719237600000|2024-06-24 14:00:00|181725|181635|181518.7|181428.7|182016.9|181926.9|181135.6|181045.6|8793
1719241200000|2024-06-24 15:00:00|181519.9|181429.9|181459.2|181369.2|181825.6|181735.6|181438.9|181348.9|7587
1719244800000|2024-06-24 16:00:00|181459.4|181369.4|181420.4|181330.4|181607|181517|181291.7|181201.7|5047
1719248400000|2024-06-24 17:00:00|181421.6|181331.6|181197.8|181107.8|181548.3|181458.3|181161.3|181071.3|5666
1719252000000|2024-06-24 18:00:00|181198.6|181108.6|180854.1|180764.1|181227.6|181137.6|180854.1|180764.1|3834
1719255600000|2024-06-24 19:00:00|180849.5|180759.5|181218|181128|181247.2|181157.2|180834.6|180744.6|3832
1719259200000|2024-06-24 20:00:00|181215.8|181125.8|181240.5|180898.5|181305.5|181139.1|181095.2|180867.2|2402
1719262800000|2024-06-24 21:00:00|181254.9|180912.9|181245.3|180903.3|181272.6|180930.6|181190.8|180848.8|651
1719266400000|2024-06-24 22:00:00|181230.8|180888.8|181175.6|180833.6|181250.7|180908.7|181146.9|180804.9|611
1719270000000|2024-06-24 23:00:00|181176.6|180834.6|181127.2|180997.2|181228.2|181019.3|181102.8|180824.3|1737
1719273600000|2024-06-25 00:00:00|181124.2|180994.2|181074.7|180944.7|181130.6|181000.6|181072.1|180942.1|1051
1719277200000|2024-06-25 01:00:00|181074.6|180944.6|181132.5|181002.5|181164.4|181034.4|181064.8|180934.8|1221
1719280800000|2024-06-25 02:00:00|181133|181003|181130.7|181000.7|181150.5|181020.5|181113.5|180983.5|1151
1719284400000|2024-06-25 03:00:00|181126.4|180996.4|181187.8|181057.8|181218.6|181088.6|181095.8|180965.8|1419
1719288000000|2024-06-25 04:00:00|181187.5|181057.5|181036.1|180906.1|181190.1|181060.1|181011.6|180881.6|1376
1719291600000|2024-06-25 05:00:00|181035.4|180905.4|180758|180668|181039.2|180931.1|180680.5|180571.7|2352
1719295200000|2024-06-25 06:00:00|180754.6|180664.6|180933.4|180843.4|181095.6|181005.6|180677.4|180587.4|6516
1719298800000|2024-06-25 07:00:00|180933.8|180843.8|181121.9|181031.9|181240.1|181150.1|180922.3|180832.3|7360
1719302400000|2024-06-25 08:00:00|181121.7|181031.7|181680.5|181590.5|181931.5|181841.5|181092.1|181002.1|7299
1719306000000|2024-06-25 09:00:00|181679.5|181589.5|181891.2|181801.2|182212.6|182122.6|181636.5|181546.5|6718
1719309600000|2024-06-25 10:00:00|181891.6|181801.6|181437.1|181347.1|182002.2|181912.2|181318.4|181228.4|7249
1719313200000|2024-06-25 11:00:00|181436.9|181346.9|181777.3|181687.3|181930|181840|181401.7|181311.7|7588
1719316800000|2024-06-25 12:00:00|181775.7|181685.7|181632|181502|181826.7|181736.7|181396.1|181306.1|7723
1719320400000|2024-06-25 13:00:00|181631.7|181501.7|181856.6|181606.9|181870.2|181771|181376.5|181286.5|7815
1719324000000|2024-06-25 14:00:00|181902.5|181602.1|181767.7|181677.7|182057.4|181967.4|181635|181545|9192
1719327600000|2024-06-25 15:00:00|181767.2|181677.2|182174.1|182084.1|182794.9|182704.9|181732.1|181642.1|8403
1719331200000|2024-06-25 16:00:00|182174|182084|182326.7|182236.7|182384.1|182294.1|182172.6|182082.6|5630
1719334800000|2024-06-25 17:00:00|182323.4|182233.4|182191.2|182101.2|182368.1|182278.1|182177.8|182087.8|4532
1719338400000|2024-06-25 18:00:00|182188.3|182098.3|182247.5|182157.5|182247.5|182157.5|182120|182030|2630
1719342000000|2024-06-25 19:00:00|182247.9|182157.9|182438.8|182348.8|182440.4|182350.4|182237.6|182147.6|2980
1719345600000|2024-06-25 20:00:00|182443.6|182353.6|182612.8|182270.8|182618.1|182353.7|182395.3|182142.5|1503
1719349200000|2024-06-25 21:00:00|182576.4|182234.4|182558.6|182216.6|182632.5|182290.5|182444.3|182102.3|1094
1719352800000|2024-06-25 22:00:00|182562.4|182220.4|182581|182239|182641.7|182299.7|182468.6|182126.6|943
1719356400000|2024-06-25 23:00:00|182583.1|182241.1|182529.4|182399.4|182614.9|182425.7|182469.9|182127.9|1211
1719360000000|2024-06-26 00:00:00|182540.4|182410.4|182581.7|182451.7|182635.2|182505.2|182468|182338|2182
1719363600000|2024-06-26 01:00:00|182582.2|182452.2|182459.9|182329.9|182685.6|182555.6|182301.2|182146.2|2871
1719367200000|2024-06-26 02:00:00|182459.3|182329.3|182339.7|182209.7|182463|182333|182324.2|182194.2|1431
1719370800000|2024-06-26 03:00:00|182339.8|182209.8|182337.9|182207.9|182347.8|182217.8|182266|182136|1392
1719374400000|2024-06-26 04:00:00|182340|182210|182315|182185|182360.3|182230.3|182283.6|182153.6|1185
1719378000000|2024-06-26 05:00:00|182314.7|182184.7|182395.3|182305.3|182471.4|182381.4|182266.2|182176.2|3431
1719381600000|2024-06-26 06:00:00|182414.7|182284.7|183392|183302|183544.3|183454.3|182375.4|182272.5|7066
1719385200000|2024-06-26 07:00:00|183393.5|183303.5|182699.7|182609.7|183555.2|183465.2|182493.2|182403.2|6604
1719388800000|2024-06-26 08:00:00|182706.4|182616.4|182650.8|182560.8|182939.1|182849.1|182594.3|182504.3|6249
1719392400000|2024-06-26 09:00:00|182650.1|182560.1|181469.9|181339.9|182650.3|182560.3|181216.6|181107.6|6360
1719396000000|2024-06-26 10:00:00|181472.6|181342.6|181708.3|181618.3|182089.8|181978.5|181457.6|181327.6|5431
1719399600000|2024-06-26 11:00:00|181704.7|181614.7|181527|181437|181803.2|181713.2|181353.8|181233.8|4832
1719403200000|2024-06-26 12:00:00|181528.6|181438.6|182059.1|181969.1|182061.9|181971.9|181511.4|181421.4|8040
1719406800000|2024-06-26 13:00:00|182060.4|181970.4|182395.8|182061.9|182564.4|182474.4|181741.4|181651.4|9428
1719410400000|2024-06-26 14:00:00|182402.6|182070.2|182635.6|182545.6|182646.2|182556.2|181992.3|181902.3|8584
1719414000000|2024-06-26 15:00:00|182634.4|182544.4|182309.8|182219.8|182677.2|182587.2|182271.1|182181.1|8529
1719417600000|2024-06-26 16:00:00|182312|182222|181922.8|181832.8|182416.1|182326.1|181785.5|181695.5|6566
1719421200000|2024-06-26 17:00:00|181922.4|181832.4|181270.1|181140.1|182122.8|181992.8|181163.8|181073.8|6192
1719424800000|2024-06-26 18:00:00|181270.3|181140.3|181622.3|181532.3|181670.6|181553|181269.4|181139.4|3406
1719428400000|2024-06-26 19:00:00|181622|181532|181678.8|181548.8|181763|181633|181597.8|181507.8|2069
1719432000000|2024-06-26 20:00:00|181678|181548|181944.8|181602.8|181949.8|181736.1|181610.3|181436.9|2456
1719435600000|2024-06-26 21:00:00|181955.6|181613.6|182036.4|181694.4|182036.4|181694.4|181955.6|181613.6|12
1719439200000|2024-06-26 22:00:00|182125.4|181783.4|181836.2|181494.2|182182.5|181840.5|181783.9|181441.9|2398
1719442800000|2024-06-26 23:00:00|181907.2|181565.2|181957.9|181615.9|182279.2|181937.2|181764.6|181451.2|6013
1719446400000|2024-06-27 00:00:00|181945.6|181603.6|181760.8|181630.8|181986.2|181804.5|181633.2|181503.2|3096
1719450000000|2024-06-27 01:00:00|181759.8|181629.8|181621.7|181531.7|181895.3|181769.4|181597.2|181507.2|2350
1719453600000|2024-06-27 02:00:00|181621.2|181531.2|181585|181455|181685.7|181561.4|181416.3|181286.3|1581
1719457200000|2024-06-27 03:00:00|181583.5|181453.5|181527.8|181397.8|181593.4|181463.4|181510.2|181380.2|963
1719460800000|2024-06-27 04:00:00|181526.8|181396.8|181679.9|181549.9|181695.9|181565.9|181525.8|181395.8|1335
1719464400000|2024-06-27 05:00:00|181680.2|181550.2|182007.9|181917.9|182189.1|182094.8|181401.1|181311.1|3335
1719468000000|2024-06-27 06:00:00|182006.8|181916.8|183012.4|182922.4|183123.8|182993.8|181968.8|181878.8|7366
1719471600000|2024-06-27 07:00:00|183010.2|182920.2|183182.7|183092.7|183634.2|183544.2|182878.4|182779.6|8659
1719475200000|2024-06-27 08:00:00|183190.7|183100.7|183256.1|183126.1|183354|183264|182821.5|182731.5|7408
1719478800000|2024-06-27 09:00:00|183227.2|183097.2|183613.9|183523.9|184262.3|184135.3|183227.2|183097.2|6843
1719482400000|2024-06-27 10:00:00|183612.9|183522.9|183519.8|183389.8|183735.3|183626.2|183382.4|183292.4|6311
1719486000000|2024-06-27 11:00:00|183516.9|183386.9|184283.5|184153.5|184370.1|184259.6|183468.9|183349.8|6475
1719489600000|2024-06-27 12:00:00|184277.6|184147.6|183602|183512|184286.3|184156.3|183410.8|183284.9|8248
1719493200000|2024-06-27 13:00:00|183599.9|183509.9|184607.1|184379.3|184607.4|184428.9|183583|183493|8607
1719496800000|2024-06-27 14:00:00|184541.2|184411.2|184679.2|184589.2|184875.2|184785.2|184294.7|184199.6|9458
1719500400000|2024-06-27 15:00:00|184677|184587|184812.9|184722.9|184847.8|184757.8|184573.7|184483.7|7504
1719504000000|2024-06-27 16:00:00|184815.2|184725.2|184817.7|184687.7|185197.4|185067.4|184631.1|184541.1|5896
1719507600000|2024-06-27 17:00:00|184817.8|184687.8|184643.3|184553.3|184895.6|184765.6|184630.8|184540.8|4406
1719511200000|2024-06-27 18:00:00|184640.9|184550.9|184628.3|184538.3|184753.8|184663.8|184613|184523|3585
1719514800000|2024-06-27 19:00:00|184624.8|184534.8|184715.1|184585.1|184726.7|184596.7|184589.7|184469.1|3133
1719518400000|2024-06-27 20:00:00|184713.7|184583.7|184950.9|184608.9|184950.9|184682.7|184703.2|184573.2|1652
1719522000000|2024-06-27 21:00:00|184950.5|184608.5|184708.5|184366.5|184950.5|184608.5|184634.3|184292.3|692
1719525600000|2024-06-27 22:00:00|184732.3|184390.3|184732.1|184390.1|184761.6|184419.6|184632.7|184290.7|590
1719529200000|2024-06-27 23:00:00|184734.6|184392.6|184679|184479|184803.3|184531.4|184642.7|184365.2|2004
1719532800000|2024-06-28 00:00:00|184687.1|184470.1|184845.3|184715.3|184868.1|184738.1|184616.9|184469|2435
1719536400000|2024-06-28 01:00:00|184845|184715|185269.7|185139.7|185338.5|185208.5|184837.6|184707.6|4459
1719540000000|2024-06-28 02:00:00|185270.5|185140.5|185041.4|184911.4|185280.8|185150.8|184915|184785|1708
1719543600000|2024-06-28 03:00:00|185041.6|184911.6|185088.5|184958.5|185096.8|184966.8|185010.4|184880.4|547
1719547200000|2024-06-28 04:00:00|185090.9|184960.9|185090.3|184960.3|185330.8|185200.8|185076.7|184946.7|1654
1719550800000|2024-06-28 05:00:00|185092.3|184962.3|184799.4|184669.4|185188.3|185058.3|184732|184602|6720
1719554400000|2024-06-28 06:00:00|184800.1|184670.1|184132|184042|184810.3|184680.3|184118.7|184028.7|5605
1719558000000|2024-06-28 07:00:00|184129.3|184039.3|182322.3|182192.3|184352.7|184262.7|182207.6|182077.6|6554
1719561600000|2024-06-28 08:00:00|182321.3|182191.3|182083|181953|182514.5|182415.8|181721.3|181591.3|4719
1719565200000|2024-06-28 09:00:00|182082.7|181952.7|182119.6|182029.6|182390.6|182300.6|181877.9|181787.9|4753
1719568800000|2024-06-28 10:00:00|182119.8|182029.8|181875|181785|182293.4|182203.4|181674.3|181584.3|4204
1719572400000|2024-06-28 11:00:00|181875.8|181785.8|182133.4|182003.4|182184.4|182094.4|181822.5|181699.9|3921
1719576000000|2024-06-28 12:00:00|182132.4|182002.4|182014.1|181924.1|182448.8|182256.3|181649.5|181519.5|8975
1719579600000|2024-06-28 13:00:00|182014.8|181924.8|182253.2|182042.1|182254.6|182157|181390|181300|9807
1719583200000|2024-06-28 14:00:00|182265.9|182038.8|182559.1|182469.1|182671.1|182581.1|182002.9|181769.2|10848
1719586800000|2024-06-28 15:00:00|182560.9|182470.9|182382.3|182292.3|182672.1|182582.1|182262.8|182172.8|9076
1719590400000|2024-06-28 16:00:00|182381.8|182291.8|182387.4|182297.4|182572.2|182442.2|182319.8|182229.8|6355
1719594000000|2024-06-28 17:00:00|182386.2|182296.2|182008.2|181878.2|182405|182314|181779.5|181649.5|5971
1719597600000|2024-06-28 18:00:00|182012.5|181882.5|181965.7|181835.7|182013.3|181883.3|181667|181537|5335
1719601200000|2024-06-28 19:00:00|181965.4|181835.4|182002.8|181872.8|182174.8|182044.8|181965.4|181835.4|4549
1719604800000|2024-06-28 20:00:00|181990.2|181860.2|182083|181741|182282.5|181940.5|181880.7|181581.2|7543
1719777600000|2024-06-30 20:00:00|180253.4|179856.4|180428.6|180221.4|180523.5|180247.6|180060.8|179663.8|83
1719781200000|2024-06-30 21:00:00|180428.3|180221.7|180432.8|180090.8|180750.8|180408.8|180384.1|180042.1|506
1719784800000|2024-06-30 22:00:00|180432.9|180090.9|180766|180503.7|180844.4|180653.2|180401.9|180059.9|620
1719788400000|2024-06-30 23:00:00|180793.7|180539.1|180667.3|180390.4|180812.6|180578.6|180554.7|180327.6|2017
1719792000000|2024-07-01 00:00:00|180682.5|180359.3|180692.4|180562.4|180741.3|180641.7|180517.4|180350.1|4164
1719795600000|2024-07-01 01:00:00|180680.6|180550.6|180970.7|180840.7|180989.5|180859.5|180611.1|180481.1|3423
1719799200000|2024-07-01 02:00:00|180978|180848|180923.1|180793.1|180995.8|180865.8|180909.6|180779.6|2558
1719802800000|2024-07-01 03:00:00|180923.4|180793.4|180942.3|180812.3|180955.4|180825.4|180884|180754|3654
1719806400000|2024-07-01 04:00:00|180944.6|180814.6|180962.4|180832.4|181000.4|180870.4|180902.4|180794.1|2037
1719810000000|2024-07-01 05:00:00|180953.5|180823.5|180439.3|180309.3|180957.1|180858.8|180318.2|180228.2|3535
1719813600000|2024-07-01 06:00:00|180439.2|180309.2|179967.5|179877.5|180610.4|180488.2|179773|179652.5|6946
1719817200000|2024-07-01 07:00:00|179950.2|179860.2|180310.9|180220.9|180487.4|180397.4|179469.5|179379.5|8413
1719820800000|2024-07-01 08:00:00|180309.6|180219.6|180135.9|180045.9|180709.2|180619.2|179892.4|179771.4|6856
1719824400000|2024-07-01 09:00:00|180136|180046|180628.7|180538.7|180628.7|180538.7|180035.1|179945.1|4917
1719828000000|2024-07-01 10:00:00|180628.9|180538.9|180569.4|180479.4|180714|180596.6|180299.9|180209.9|4303
1719831600000|2024-07-01 11:00:00|180576|180486|181197.8|181107.8|181369.6|181279.6|180574.5|180484.5|4791
1719835200000|2024-07-01 12:00:00|181198.2|181108.2|182007.3|181917.3|182009.5|181919.5|181195.1|181105.1|7995
1719838800000|2024-07-01 13:00:00|182000.6|181910.6|181959|181617|182213.2|182123.2|181468.3|181378.3|7644
1719842400000|2024-07-01 14:00:00|181958.9|181616.9|182447.3|182357.3|182512.7|182422.7|181533.1|181403.1|9161
1719846000000|2024-07-01 15:00:00|182447.4|182357.4|183197.6|183107.6|183204.3|183114.3|182403.4|182313.4|8082
1719849600000|2024-07-01 16:00:00|183197.1|183107.1|183459.8|183369.8|183479.4|183389.4|183157.7|183067.7|4391
1719853200000|2024-07-01 17:00:00|183460|183370|183568.5|183478.5|183613.7|183523.7|183374.8|183284.8|2935
1719856800000|2024-07-01 18:00:00|183567.2|183477.2|184083.9|183993.9|184159.2|184069.2|183541.1|183451.1|3588
1719860400000|2024-07-01 19:00:00|184079.5|183989.5|183791|183701|184096.8|184006.8|183769.9|183658.8|3457
1719864000000|2024-07-01 20:00:00|183790.7|183700.7|183870.9|183528.9|184019.1|183702.7|183649.3|183421.2|5210
1719867600000|2024-07-01 21:00:00|183798|183456|183885.2|183543.2|183885.2|183543.2|183689|183347|22
1719871200000|2024-07-01 22:00:00|183736.5|183394.5|183940.4|183598.4|183956.7|183614.7|183715.6|183373.6|415
1719874800000|2024-07-01 23:00:00|183932.6|183590.6|183900.2|183558.2|183974.3|183632.3|183862.6|183520.6|910
1719878400000|2024-07-02 00:00:00|183900.4|183558.4|183899|183769|183950.7|183840|183753.9|183434.5|3330
1719882000000|2024-07-02 01:00:00|183895.9|183765.9|183894.4|183764.4|184018.1|183888.1|183803.4|183673.4|1819
1719885600000|2024-07-02 02:00:00|183888.2|183758.2|183995.1|183865.1|184067.8|183937.8|183884.2|183754.2|1576
1719889200000|2024-07-02 03:00:00|183994|183864|183983.2|183853.2|184080.3|183950.3|183971.7|183841.7|1579
1719892800000|2024-07-02 04:00:00|183982.8|183852.8|183921.2|183791.2|184037.8|183907.8|183903.1|183773.1|2442
1719896400000|2024-07-02 05:00:00|183922|183792|183734.4|183644.4|183999.6|183893.1|183686.7|183569.6|7252
1719900000000|2024-07-02 06:00:00|183737.3|183647.3|184512.6|184422.6|184533|184443|183472.7|183382.7|6852
1719903600000|2024-07-02 07:00:00|184512.8|184422.8|184944.2|184854.2|184995.1|184905.1|184477.6|184387.6|3472
1719907200000|2024-07-02 08:00:00|184352.4|184262.4|184493.7|184403.7|184841.3|184711.3|184023.2|183933.2|7595
1719910800000|2024-07-02 09:00:00|184491.9|184401.9|184673.6|184583.6|184905.2|184815.2|184490.2|184377.5|6687
1719914400000|2024-07-02 10:00:00|184675.9|184585.9|184904|184814|184922.9|184832.9|184519.9|184429.9|5925
1719918000000|2024-07-02 11:00:00|184903.6|184813.6|184803.7|184713.7|185084.8|184994.8|184612.5|184522.5|5975
1719921600000|2024-07-02 12:00:00|184799.4|184709.4|185461|185371|185529.3|185439.3|184518.5|184428.5|8157
1719925200000|2024-07-02 13:00:00|185470.2|185380.2|185693.6|185379.3|185817.2|185727.2|185120.3|185030.3|8800
1719928800000|2024-07-02 14:00:00|185696.7|185376.9|186102.4|186012.4|186403.5|186295.9|185599.3|185376.5|10925
1719932400000|2024-07-02 15:00:00|186103.5|186013.5|186198|186108|186645.7|186555.7|185954.6|185864.6|8289
1719936000000|2024-07-02 16:00:00|186202.5|186112.5|186195.2|186105.2|186448.5|186318.5|186063|185973|5312
1719939600000|2024-07-02 17:00:00|186195.7|186105.7|186554.4|186464.4|186557.8|186467.8|186185.6|186095.6|3314
1719943200000|2024-07-02 18:00:00|186555.6|186465.6|186498.8|186408.8|186671.1|186581.1|186454.8|186364.8|1991
1719946800000|2024-07-02 19:00:00|186500.5|186410.5|186273.6|186143.6|186558.8|186442.2|186117.7|186027.7|3131
1719950400000|2024-07-02 20:00:00|186291.2|186161.2|186341.7|185999.7|186389.8|186190.6|185958.8|185631.8|5683
1719954000000|2024-07-02 21:00:00|186161.6|185819.6|186571|186229|186589.1|186247.1|186161.6|185819.6|48
1719957600000|2024-07-02 22:00:00|186224|185882|186243.4|185901.4|186336.4|185994.4|186132.4|185790.4|1380
1719961200000|2024-07-02 23:00:00|186259.4|185917.4|186124.2|185994.2|186266.7|186012.9|186117.3|185891.8|1010
1719964800000|2024-07-03 00:00:00|186112.9|185982.9|186120.9|185990.9|186150|186020|186001.2|185871.2|1801
1719968400000|2024-07-03 01:00:00|186121.2|185991.2|186167.4|186037.4|186175.7|186045.7|186105.8|185975.8|1962
1719972000000|2024-07-03 02:00:00|186167.9|186037.9|186175.4|186045.4|186213.8|186083.8|185987.3|185857.3|1774
1719975600000|2024-07-03 03:00:00|186175|186045|186088.6|185958.6|186184.3|186054.3|186060.4|185930.4|2169
1719979200000|2024-07-03 04:00:00|186088.7|185958.7|186064.1|185934.1|186120.6|185990.6|186040.2|185910.2|1813
1719982800000|2024-07-03 05:00:00|186055.7|185925.7|186247.5|186157.5|186325.6|186204.1|186038.5|185925.7|3852
1719986400000|2024-07-03 06:00:00|186251|186161|185585.4|185495.4|186268.9|186178.9|185388.1|185298.1|5783
1719990000000|2024-07-03 07:00:00|185595.9|185505.9|185003.2|184913.2|185783|185693|184765|184667.2|8033
1719993600000|2024-07-03 08:00:00|185004.1|184914.1|184841|184751|185150.2|185060.2|184580.3|184484.7|6982
1719997200000|2024-07-03 09:00:00|184838.7|184748.7|184652.1|184562.1|185023.9|184933.9|184424|184334|6757
1720000800000|2024-07-03 10:00:00|184652.3|184562.3|184867.9|184777.9|184995.7|184905.7|184637.2|184547.2|5373
1720004400000|2024-07-03 11:00:00|184867.7|184777.7|184903.7|184813.7|185068.2|184978.2|184671.6|184581.6|6203
1720008000000|2024-07-03 12:00:00|184902.7|184812.7|184226.5|184136.5|185197.8|185018.4|184127.5|184037.5|7026
1720011600000|2024-07-03 13:00:00|184233.9|184143.9|184157|183856.7|184471.1|184381.1|183872.6|183782.6|8022
1720015200000|2024-07-03 14:00:00|184155.4|183820|183266|183176|184155.4|183820|183073.7|182983.7|10653
1720018800000|2024-07-03 15:00:00|183269|183179|183639.5|183549.5|183872|183742|183185.8|183095.8|9191
1720022400000|2024-07-03 16:00:00|183638.9|183548.9|184521.4|184391.4|184749.1|184659.1|183637.2|183525.7|6439
1720026000000|2024-07-03 17:00:00|184520.1|184390.1|184456.7|184114.7|184606.7|184494.5|184223.1|184034.4|2919
1720029600000|2024-07-03 18:00:00|184450.4|184108.4|184393.8|184263.8|184468.5|184378.5|184276.8|183934.8|1842
1720033200000|2024-07-03 19:00:00|184393.3|184263.3|184311.3|184181.3|184393.3|184263.3|184249.2|184135.3|948
1720036800000|2024-07-03 20:00:00|184314.1|184184.1|184334.5|183992.5|184378.2|184213.4|184119.4|183958.8|1821
1720040400000|2024-07-03 21:00:00|184336.1|183994.1|184344.3|184002.3|184660.7|184318.7|184279.4|183946.3|585
1720044000000|2024-07-03 22:00:00|184346.6|184004.6|184389.6|184047.6|184414.3|184101.5|184225.4|183948|2428
1720047600000|2024-07-03 23:00:00|184376.9|184075.6|184362.8|184145.2|184546.3|184204.3|184269.9|184010.6|2455
1720051200000|2024-07-04 00:00:00|184371.3|184140.5|184494.1|184152.1|184587|184245|184288.7|184013.2|6515
1720054800000|2024-07-04 01:00:00|184476.1|184134.1|184173.1|184043.1|184540.4|184198.4|184149.2|183997.5|5138
1720058400000|2024-07-04 02:00:00|184178.5|184048.5|184207.9|184077.9|184270.5|184140.5|184146.6|184016.6|3559
1720062000000|2024-07-04 03:00:00|184215.3|184085.3|184319.7|184189.7|184361.9|184231.9|184146.8|184016.8|2906
1720065600000|2024-07-04 04:00:00|184319.6|184189.6|184370.8|184240.8|184381.2|184258.1|184315.3|184185.3|1818
1720069200000|2024-07-04 05:00:00|184376.1|184246.1|184216.7|184086.7|184496.3|184406.3|184216.7|184086.7|2120
1720072800000|2024-07-04 06:00:00|184217.9|184087.9|183885.5|183795.5|184429.6|184339.6|183848.9|183758.9|5028
1720076400000|2024-07-04 07:00:00|183883.1|183793.1|184279.6|184189.6|184646.4|184539.4|183792.4|183702.4|6631
1720080000000|2024-07-04 08:00:00|184279.3|184189.3|183811.3|183721.3|184312.5|184222.5|183526.7|183419.4|5973
1720083600000|2024-07-04 09:00:00|183811.8|183721.8|183837.7|183747.7|184012.5|183922.5|183686.7|183596.7|5925
1720087200000|2024-07-04 10:00:00|183839|183749|183773.6|183683.6|183903.3|183813.3|183687.7|183597.7|3253
1720090800000|2024-07-04 11:00:00|183773.2|183683.2|183444.6|183354.6|183796.1|183706.1|183314|183224|4182
1720094400000|2024-07-04 12:00:00|183449.9|183359.9|183119|183029|183555.7|183465.7|182831.2|182741.2|5937
1720098000000|2024-07-04 13:00:00|183115.9|183025.9|182615.9|182525.9|183242.9|183152.9|182610|182520|4435
1720101600000|2024-07-04 14:00:00|182619.6|182529.6|182669.6|182579.6|182854|182764|182480.4|182350.4|5675
1720105200000|2024-07-04 15:00:00|182672|182582|182845|182755|182845.1|182755.1|182546.8|182456.8|3988
1720108800000|2024-07-04 16:00:00|182863.7|182733.7|182613.8|182483.8|182877.3|182747.3|182543.1|182413.1|2288
1720112400000|2024-07-04 17:00:00|182615|182485|182597|182467|182708.1|182549.2|182596|182414.4|683
1720116000000|2024-07-04 18:00:00|182631.5|182430.8|182592|182462|182732.3|182560.1|182592|182416.8|639
1720119600000|2024-07-04 19:00:00|182594.8|182464.8|182636.4|182424.3|182670.7|182487.8|182583.6|182397.3|502
1720123200000|2024-07-04 20:00:00|182635.3|182423.7|182756.4|182414.4|182803.6|182587.7|182532.7|182322.4|1001
1720126800000|2024-07-04 21:00:00|182812.1|182470.1|182834.3|182492.3|183096.4|182754.4|182788.1|182446.1|770
1720130400000|2024-07-04 22:00:00|182840.6|182498.6|182784.2|182442.2|182927.3|182585.3|182755.4|182413.4|598
1720134000000|2024-07-04 23:00:00|182784.1|182442.1|182728.4|182598.4|182834|182608.9|182707.1|182435.9|1689
1720137600000|2024-07-05 00:00:00|182728.2|182598.2|182581|182451|182776.1|182646.1|182533.7|182403.7|3280
1720141200000|2024-07-05 01:00:00|182580.5|182450.5|182512.6|182382.6|182667.8|182537.8|182479.1|182349.1|2637
1720144800000|2024-07-05 02:00:00|182513.5|182383.5|182616.3|182486.3|182623.5|182493.5|182513.5|182383.5|2816
1720148400000|2024-07-05 03:00:00|182617.3|182487.3|182534.7|182404.7|182621.9|182491.9|182508|182378|3950
1720152000000|2024-07-05 04:00:00|182531.9|182401.9|182595.3|182465.3|182612|182482|182499.3|182369.3|2136
1720155600000|2024-07-05 05:00:00|182585|182455|182329.5|182199.5|182586.3|182456.3|182274.1|182166.7|1300
1720159200000|2024-07-05 06:00:00|182329.9|182199.9|181790.6|181700.6|182345.7|182255.7|181767.5|181655.9|4734
1720162800000|2024-07-05 07:00:00|181789.9|181699.9|181961.7|181871.7|182241.8|182132.7|181775.1|181670.5|6831
1720166400000|2024-07-05 08:00:00|181959.9|181869.9|181946.8|181856.8|182138.5|182048.5|181890.2|181800.2|6670
1720170000000|2024-07-05 09:00:00|181955.9|181865.9|182147.5|182057.5|182220.5|182130.5|181915.2|181825.2|5474
1720173600000|2024-07-05 10:00:00|182149.7|182059.7|182207.5|182117.5|182467.9|182377.9|181975.5|181885.5|6291
1720177200000|2024-07-05 11:00:00|182214.2|182124.2|182492.5|182402.5|182609.6|182519.6|182122.4|182032.4|6518
1720180800000|2024-07-05 12:00:00|182493|182403|182321.3|182231.3|182776.1|182633.7|181888|181760|9553
1720184400000|2024-07-05 13:00:00|182321.5|182231.5|182687.9|182597.9|183199.2|183099.3|181940.8|181822.6|9929
1720188000000|2024-07-05 14:00:00|182687.4|182597.4|182242.1|182152.1|183158.4|183068.4|182219.1|182129.1|10402
1720191600000|2024-07-05 15:00:00|182242.3|182152.3|182031.4|181941.4|182496.4|182406.4|181988.5|181898.5|7926
1720195200000|2024-07-05 16:00:00|182035.6|181945.6|181837.2|181747.2|182144.9|182020|181834.1|181744.1|3110
1720198800000|2024-07-05 17:00:00|181837.7|181747.7|181827.4|181737.4|181994.2|181904.2|181802.3|181712.3|2463
1720202400000|2024-07-05 18:00:00|181824.9|181734.9|181636.2|181506.2|181863.1|181754.2|181622.8|181500.6|2395
1720206000000|2024-07-05 19:00:00|181644|181514|181857.1|181727.1|181862.6|181732.6|181578.9|181470.4|2737
1720209600000|2024-07-05 20:00:00|181857.4|181727.4|181940.1|181598.1|181943.5|181813.5|181777.4|181560.3|5358
1720382400000|2024-07-07 20:00:00|181885.2|181543.2|181885.2|181543.2|181885.2|181543.2|181885.2|181543.2|1
1720389600000|2024-07-07 22:00:00|181813.6|181471.6|181713.9|181395.9|181997.6|181655.6|181554.9|181212.9|551
1720393200000|2024-07-07 23:00:00|181736.1|181403|181613.6|181483.6|181736.1|181498.4|181527.7|181397.7|1573
1720396800000|2024-07-08 00:00:00|181613.8|181483.8|181867.6|181737.6|181924.3|181794.3|181610.8|181480.8|2374
1720400400000|2024-07-08 01:00:00|181867.7|181737.7|181762.9|181632.9|181949.3|181819.3|181750.8|181620.8|3724
1720404000000|2024-07-08 02:00:00|181761.5|181631.5|181756.9|181626.9|181769.7|181639.7|181747.3|181617.3|1440
1720407600000|2024-07-08 03:00:00|181755.1|181625.1|181711|181581|181932.1|181802.1|181595.7|181465.7|3280
1720411200000|2024-07-08 04:00:00|181711.4|181581.4|181682.7|181552.7|181780.7|181650.7|181676.3|181546.3|2179
1720414800000|2024-07-08 05:00:00|181680.9|181550.9|182316.3|182186.3|182350.4|182220.4|181624.6|181505.9|6073
1720418400000|2024-07-08 06:00:00|182311.3|182181.3|181887|181797|182370.3|182280.3|181743.4|181653.4|8010
1720422000000|2024-07-08 07:00:00|181881.4|181791.4|181619.3|181529.3|181900.8|181810.8|181259.7|181169.7|8473
1720425600000|2024-07-08 08:00:00|181615.2|181525.2|181748.8|181658.8|181796.6|181706.6|181423.6|181333.6|7441
1720429200000|2024-07-08 09:00:00|181745.2|181655.2|181658.2|181568.2|182156.4|182066.4|181413.3|181323.3|7264
1720432800000|2024-07-08 10:00:00|181657.9|181567.9|181525.8|181435.8|181821.6|181731.6|181366.9|181276.9|5819
1720436400000|2024-07-08 11:00:00|181527.3|181437.3|181388.8|181298.8|181561.2|181471.2|181312.5|181222.5|4069
1720440000000|2024-07-08 12:00:00|181388|181298|180949.8|180859.8|181666.1|181576.1|180911.3|180821.3|5440
1720443600000|2024-07-08 13:00:00|180951.1|180861.1|181151.1|181061.1|181244|181154|180945.3|180855.3|6369
1720447200000|2024-07-08 14:00:00|181149.3|181059.3|180889.8|180799.8|181345.7|181255.7|180878.4|180788.4|7855
1720450800000|2024-07-08 15:00:00|180892.4|180802.4|181250.8|181160.8|181370.5|181280.5|180767.9|180677.9|6920
1720454400000|2024-07-08 16:00:00|181255.2|181165.2|181078.4|180988.4|181273.8|181183.8|181053.3|180963.3|3604
1720458000000|2024-07-08 17:00:00|181078.9|180988.9|180987.3|180897.3|181132.8|181042.8|180965.6|180875.6|1770
1720461600000|2024-07-08 18:00:00|180986.1|180896.1|181054.9|180964.9|181252.8|181140.4|180985.7|180895.7|1731
1720465200000|2024-07-08 19:00:00|181056|180966|181157.2|181067.2|181168.6|181078.6|181035.5|180945.5|1760
1720468800000|2024-07-08 20:00:00|181154.9|181064.9|181353.2|181011.2|181428.2|181214.5|181128.6|180964.6|857
1720472400000|2024-07-08 21:00:00|181333.8|180991.8|181502.5|181160.5|181618.6|181276.6|181333.8|180991.8|171
1720476000000|2024-07-08 22:00:00|181509.5|181167.5|181323.1|180981.1|181537.4|181195.4|181245|180903|406
1720479600000|2024-07-08 23:00:00|181352.4|181010.4|181079.9|180949.9|181352.9|181020.4|181054.6|180895.3|497
1720483200000|2024-07-09 00:00:00|181076.8|180946.8|181127.6|180997.6|181127.6|180997.6|180942.8|180812.8|1430
1720486800000|2024-07-09 01:00:00|181129.4|180999.4|181461.9|181331.9|181465|181335|181042.9|180912.9|2775
1720490400000|2024-07-09 02:00:00|181470.8|181340.8|181385.7|181255.7|181583.7|181453.7|181328.5|181198.5|2922
1720494000000|2024-07-09 03:00:00|181390.4|181260.4|181368.3|181238.3|181425.2|181295.2|181342.3|181212.3|1403
1720497600000|2024-07-09 04:00:00|181366.1|181236.1|181424.4|181294.4|181424.4|181319.3|181345.5|181215.5|904
1720501200000|2024-07-09 05:00:00|181405|181315|181195.1|181065.1|181408.6|181315|181083|180961.5|3337
1720504800000|2024-07-09 06:00:00|181185.5|181055.5|181334.3|181244.3|181572.3|181482.3|180947|180857|4828
1720508400000|2024-07-09 07:00:00|181337.2|181247.2|180915.2|180825.2|181337.2|181247.2|180730.2|180640.2|7626
1720512000000|2024-07-09 08:00:00|180913.5|180823.5|181310.6|181220.6|181373|181283|180861.2|180771.2|5319
1720515600000|2024-07-09 09:00:00|181288.2|181198.2|181242.8|181152.8|181451.2|181361.2|181160.2|181070.2|5276
1720519200000|2024-07-09 10:00:00|181242.3|181152.3|181302.3|181212.3|181371.7|181281.7|181114.4|181024.4|4322
1720522800000|2024-07-09 11:00:00|181298.8|181208.8|181947.3|181857.3|182120.4|182030.4|181218.9|181128.9|5040
1720526400000|2024-07-09 12:00:00|181947.9|181857.9|181923|181833|182262.8|182172.8|181728.8|181638.8|6284
1720530000000|2024-07-09 13:00:00|181949.9|181859.9|181326.9|181236.9|181950.3|181860.3|181274.3|181184.3|6337
1720533600000|2024-07-09 14:00:00|181324.3|181234.3|181480.8|181390.8|181766.3|181676.3|181059.3|180969.3|7748
1720537200000|2024-07-09 15:00:00|181484.6|181394.6|181472.7|181382.7|181875|181785|181336.1|181246.1|8252
1720540800000|2024-07-09 16:00:00|181472.3|181382.3|181479.1|181389.1|181516.8|181426.8|181385|181295|4399
1720544400000|2024-07-09 17:00:00|181472.3|181382.3|181493.5|181403.5|181501.7|181411.7|181323.7|181233.7|3253
1720548000000|2024-07-09 18:00:00|181493.9|181403.9|181479.6|181389.6|181550.9|181460.9|181452.8|181343.5|2095
1720551600000|2024-07-09 19:00:00|181480.5|181390.5|181585|181455|181588.1|181466|181468.5|181361.2|1508
1720555200000|2024-07-09 20:00:00|181584.9|181454.9|181685.1|181343.1|181732.9|181528.8|181533.3|181329.9|1119
1720558800000|2024-07-09 21:00:00|181683.4|181341.4|181547.5|181205.5|181734|181392|181486.7|181144.7|465
1720562400000|2024-07-09 22:00:00|181529.2|181187.2|181695|181353|181761.7|181419.7|181512.4|181170.4|532
1720566000000|2024-07-09 23:00:00|181685.4|181343.4|181617.2|181487.2|181820.1|181491.2|181605.9|181291.9|887
1720569600000|2024-07-10 00:00:00|181617.6|181487.6|181622.6|181492.6|181637.7|181507.7|181547.4|181417.4|1031
1720573200000|2024-07-10 01:00:00|181627.4|181497.4|181521.3|181391.3|181627.4|181497.4|181494|181364|639
1720576800000|2024-07-10 02:00:00|181518.3|181388.3|181552.6|181422.6|181670|181540|181512|181382|1631
1720580400000|2024-07-10 03:00:00|181563.3|181433.3|181530.7|181400.7|181575.7|181445.7|181475.4|181345.4|754
1720584000000|2024-07-10 04:00:00|181526.9|181396.9|181574.4|181444.4|181590|181460|181487.2|181357.2|943
1720587600000|2024-07-10 05:00:00|181573.7|181443.7|181510.8|181420.8|181579.7|181456.7|181389.4|181284.2|1620
1720591200000|2024-07-10 06:00:00|181510.3|181420.3|180933.9|180843.9|181537.1|181420.3|180812.2|180722.2|4767
1720594800000|2024-07-10 07:00:00|180923.3|180833.3|180884.2|180794.2|180943.8|180853.8|180578.9|180488.9|6797
1720598400000|2024-07-10 08:00:00|180873.6|180783.6|180790|180700|181097.8|181007.8|180731.4|180641.4|5207
1720602000000|2024-07-10 09:00:00|180790.6|180700.6|180770.1|180680.1|181019.9|180929.9|180745.3|180655.3|4863
1720605600000|2024-07-10 10:00:00|180768.8|180678.8|180758.8|180668.8|180933.5|180843.5|180619.8|180529.8|4955
1720609200000|2024-07-10 11:00:00|180764.3|180674.3|180608.5|180518.5|180926.5|180836.5|180560.1|180470.1|4297
1720612800000|2024-07-10 12:00:00|180608.7|180518.7|180600.3|180510.3|180797.1|180707.1|180527.4|180437.4|5066
1720616400000|2024-07-10 13:00:00|180603.4|180513.4|180720.3|180630.3|181010.6|180920.6|180562.6|180472.6|6256
1720620000000|2024-07-10 14:00:00|180720.2|180630.2|181250.7|181160.7|181356.7|181266.7|180671.8|180581.8|7277
1720623600000|2024-07-10 15:00:00|181263.8|181173.8|181333.8|181243.8|181415.1|181325.1|181143.4|181053.4|7332
1720627200000|2024-07-10 16:00:00|181339.5|181249.5|181275|181185|181361.2|181271.2|181165.5|181075.5|3948
1720630800000|2024-07-10 17:00:00|181274.8|181184.8|181275.4|181185.4|181362.2|181272.2|181152.2|181062.2|3148
1720634400000|2024-07-10 18:00:00|181275.5|181185.5|181242.8|181152.8|181353.9|181263.9|181179.4|181089.4|2578
1720638000000|2024-07-10 19:00:00|181243.2|181153.2|181285.2|181195.2|181323.5|181233.5|181228.7|181134.5|2606
1720641600000|2024-07-10 20:00:00|181290.7|181200.7|181398.5|181056.5|181433.1|181303.1|181271.6|181039.5|975
1720645200000|2024-07-10 21:00:00|181413.2|181071.2|181370.1|181028.1|181451.5|181109.5|181153.3|180811.3|641
1720648800000|2024-07-10 22:00:00|181369.2|181027.2|181300.2|180958.2|181426.1|181084.1|181229.9|180887.9|1027
1720652400000|2024-07-10 23:00:00|181284.4|180942.4|181130.5|181000.5|181308.5|181021.8|181107.1|180890.4|1402
1720656000000|2024-07-11 00:00:00|181127.3|180997.3|181322.9|181192.9|181326.3|181196.3|181113.9|180983.9|2350
1720659600000|2024-07-11 01:00:00|181324.5|181194.5|181137.7|181007.7|181335.8|181205.8|181137.7|181007.7|1387
1720663200000|2024-07-11 02:00:00|181138.5|181008.5|181165.9|181035.9|181315|181185|181075.6|180945.6|2238
1720666800000|2024-07-11 03:00:00|181162.5|181032.5|181200.3|181070.3|181243.3|181113.3|181136.3|181006.3|1818
1720670400000|2024-07-11 04:00:00|181195.9|181065.9|181214.9|181084.9|181224|181094|181180.4|181050.4|2137
1720674000000|2024-07-11 05:00:00|181211.7|181081.7|181168.2|181038.2|181221|181102.7|181043.2|180945.4|3234
1720677600000|2024-07-11 06:00:00|181171.5|181041.5|181144.5|181054.5|181389.4|181299.4|180924.7|180834.7|4985
1720681200000|2024-07-11 07:00:00|181146.6|181056.6|180717.7|180627.7|181177.3|181087.3|180580|180478.2|5517
1720684800000|2024-07-11 08:00:00|180719.1|180629.1|180704.8|180614.8|180903.9|180813.9|180623.3|180533.3|5975
1720688400000|2024-07-11 09:00:00|180704.5|180614.5|180698|180608|180854.3|180764.3|180623.5|180533.5|5688
1720692000000|2024-07-11 10:00:00|180696.6|180606.6|180923.7|180793.7|180956.6|180866.6|180639.2|180549.2|5081
1720695600000|2024-07-11 11:00:00|180933.5|180803.5|180782.4|180692.4|181077.6|180987.6|180753.5|180663.5|3414
1720699200000|2024-07-11 12:00:00|180782.3|180692.3|179768.2|179678.2|181192.7|181074.1|179451.6|179361.6|9030
1720702800000|2024-07-11 13:00:00|179765.8|179675.8|179973.1|179883.1|180339.9|180249.9|179564.9|179474.9|11534
1720706400000|2024-07-11 14:00:00|179986.6|179896.6|179961.4|179871.4|180555.7|180465.7|179546.6|179456.6|10018
1720710000000|2024-07-11 15:00:00|179967|179877|180090.4|180000.4|180348.1|180258.1|179913.4|179823.4|8367
1720713600000|2024-07-11 16:00:00|180088.4|179998.4|180012.6|179922.6|180219.6|180129.6|179982.4|179892|4412
1720717200000|2024-07-11 17:00:00|180012.8|179922.8|179994.8|179864.8|180153.4|180023.4|179949.3|179839.7|4820
1720720800000|2024-07-11 18:00:00|179995.5|179865.5|179884.2|179794.2|180013.6|179883.6|179816.1|179711.4|3182
1720724400000|2024-07-11 19:00:00|179858.2|179768.2|180096.8|180006.8|180174.3|180069.4|179826|179736|3890
1720728000000|2024-07-11 20:00:00|180090.4|180000.4|180161.6|179819.6|180240.6|180066.4|180015.6|179812|4008
1720731600000|2024-07-11 21:00:00|180157.2|179815.2|180176.6|179834.6|180231.7|179889.7|180111.8|179769.8|452
1720735200000|2024-07-11 22:00:00|180177|179835|180160.4|179818.4|180258.9|179916.9|180093.7|179781.9|763
1720738800000|2024-07-11 23:00:00|180177.5|179835.5|179956.2|179750.3|180177.5|179902.2|179911.9|179724.9|1864
1720742400000|2024-07-12 00:00:00|179954.1|179746.2|180082|179931.4|180098.9|179954.5|179911.8|179744.5|1514
1720746000000|2024-07-12 01:00:00|180091|179927.5|180084.2|179954.2|180120.1|179975.1|180073.4|179925.5|725
1720749600000|2024-07-12 02:00:00|180084.6|179954.6|180087.5|179957.5|180099.5|179969.5|180069.8|179939.8|636
1720753200000|2024-07-12 03:00:00|180090.9|179960.9|180038|179908|180112.2|179982.2|180037.3|179907.3|1069
1720756800000|2024-07-12 04:00:00|180037.5|179907.5|180035.9|179905.9|180060.1|179930.1|180025.8|179895.8|1593
1720760400000|2024-07-12 05:00:00|180040.2|179910.2|179853|179723|180108.8|180006.2|179841.1|179711.1|4007
1720764000000|2024-07-12 06:00:00|179852.6|179722.6|179875.4|179785.4|180269.8|180168.3|179822.6|179720|5957
1720767600000|2024-07-12 07:00:00|179879.2|179789.2|179626.8|179536.8|180044.1|179954.1|179537.7|179447.7|5552
1720771200000|2024-07-12 08:00:00|179627|179537|179738.4|179648.4|179802|179712|179551.8|179461.8|4065
1720774800000|2024-07-12 09:00:00|179740.3|179650.3|179940.1|179850.1|180011.1|179921.1|179734.4|179644.4|4295
1720778400000|2024-07-12 10:00:00|179939.9|179849.9|180020.3|179930.3|180096.7|180006.7|179862.7|179772.7|3600
1720782000000|2024-07-12 11:00:00|180020.1|179930.1|180075.4|179985.4|180186.7|180096.7|179849.4|179759.4|4170
1720785600000|2024-07-12 12:00:00|180075.1|179985.1|179805.5|179715.5|180175.1|180069.1|179628.9|179497.4|9398
1720789200000|2024-07-12 13:00:00|179805|179715|180074.7|179741.9|180203.1|180113.1|179698.1|179608.1|8145
1720792800000|2024-07-12 14:00:00|180073.8|179731.8|179935|179845|180079.9|179984.2|179804.5|179713.9|8611
1720796400000|2024-07-12 15:00:00|179931.8|179841.8|180113.9|180023.9|180174.2|180084.2|179912.6|179822.6|6279
1720800000000|2024-07-12 16:00:00|180113.4|180023.4|180017.3|179927.3|180117.6|180027.6|180009.6|179902.4|3835
1720803600000|2024-07-12 17:00:00|180016.4|179926.4|179918.1|179828.1|180042|179937.7|179897.4|179807.4|2017
1720807200000|2024-07-12 18:00:00|179918.2|179828.2|179798.2|179708.2|179998.3|179908.3|179794.7|179704.7|1990
1720810800000|2024-07-12 19:00:00|179798.7|179708.7|179737.7|179607.7|179843.5|179752.9|179699.1|179589.9|3308
1720814400000|2024-07-12 20:00:00|179737.8|179607.8|179738.9|179396.9|179767|179614.4|179540.5|179316.6|2351
1720987200000|2024-07-14 20:00:00|180250.5|179853.5|180080.7|179733.7|180250.5|179853.5|180080.7|179708.7|3
1720990800000|2024-07-14 21:00:00|179903.3|179561.3|180032.5|179690.5|180055.7|179713.7|179903.3|179561.3|72
1720994400000|2024-07-14 22:00:00|180037.3|179695.3|180097.7|179755.7|180184.2|179842.2|179890.5|179548.5|534
1720998000000|2024-07-14 23:00:00|180100.1|179758.1|180112.4|179982.4|180197.7|180022.2|179939.9|179725.9|1905
1721001600000|2024-07-15 00:00:00|180122.3|179992.3|180021.8|179891.8|180224.4|180094.4|179983.2|179846.7|2328
1721005200000|2024-07-15 01:00:00|180021.9|179891.9|179996.9|179866.9|180050.6|179903.9|179978.2|179845.5|1622
1721008800000|2024-07-15 02:00:00|179995.6|179865.6|179965|179835|180001|179871|179936.4|179806.4|2603
1721012400000|2024-07-15 03:00:00|179970.2|179840.2|179901|179771|179992.5|179862.5|179894.3|179764.3|1573
1721016000000|2024-07-15 04:00:00|179901.4|179771.4|179974.7|179844.7|179974.7|179844.7|179894.4|179764.4|346
1721019600000|2024-07-15 05:00:00|179981.5|179851.5|179944.8|179814.8|180014.7|179890.1|179873.3|179762.1|2252
1721023200000|2024-07-15 06:00:00|179944.7|179814.7|180698.5|180608.5|180805.6|180697|179925.3|179795.5|5592
1721026800000|2024-07-15 07:00:00|180695.1|180605.1|180834.7|180744.7|181072.6|180982.6|180591.4|180501.4|6625
1721030400000|2024-07-15 08:00:00|180835.3|180745.3|180789.1|180699.1|180886.9|180796.9|180578.4|180488.4|4988
1721034000000|2024-07-15 09:00:00|180788.9|180698.9|181801.7|181711.7|182079.1|181966|180783.2|180693.2|5478
1721037600000|2024-07-15 10:00:00|181799.9|181709.9|181914.6|181824.6|181948.6|181858.6|181415.2|181315|6471
1721041200000|2024-07-15 11:00:00|181917.8|181827.8|182021.6|181931.6|182425.1|182335.1|181817.8|181727.8|7142
1721044800000|2024-07-15 12:00:00|182020.4|181930.4|182570.9|182480.9|182662.8|182572.8|181865.5|181775.5|6803
1721048400000|2024-07-15 13:00:00|182571.7|182481.7|182806.9|182716.9|182833.4|182743.4|182354.8|182264.8|8474
1721052000000|2024-07-15 14:00:00|182805.1|182715.1|182552.7|182462.7|182829.2|182739.2|182266.7|182176.7|6374
1721055600000|2024-07-15 15:00:00|182549.4|182459.4|181973.7|181843.7|182554.6|182464.6|181875.6|181785.6|5364
1721059200000|2024-07-15 16:00:00|181972.4|181842.4|182281.5|182151.5|182348|182218|181943.4|181813.4|4823
1721062800000|2024-07-15 17:00:00|182277|182147|182364.7|182234.7|182724.5|182594.5|182277|182147|3599
1721066400000|2024-07-15 18:00:00|182367.6|182237.6|182284.3|182194.3|182385.1|182289.9|182255.2|182144.9|2023
1721070000000|2024-07-15 19:00:00|182283.5|182193.5|182166.4|182036.4|182321.6|182218.3|182149.7|182033.4|2595
1721073600000|2024-07-15 20:00:00|182159.8|182029.8|182237.9|181895.9|182255.2|182069|181984.6|181778.4|1080
1721077200000|2024-07-15 21:00:00|182236.2|181894.2|182297.9|181955.9|182314.8|181972.8|182232.6|181890.6|14
1721080800000|2024-07-15 22:00:00|182410.6|182068.6|182491.5|182149.5|182668.8|182326.8|182388.3|182046.3|416
1721084400000|2024-07-15 23:00:00|182478.9|182136.9|182177|182047|182504.6|182281.5|182164.9|181991.1|8356
1721088000000|2024-07-16 00:00:00|182195.7|182065.7|182091.3|181961.3|182210.3|182080.3|182046|181916|2422
1721091600000|2024-07-16 01:00:00|182080.4|181950.4|182091.1|181961.1|182148.8|182018.8|182016.9|181919.2|613
1721095200000|2024-07-16 02:00:00|182093.8|181963.8|182130.4|182000.4|182161.3|182031.3|182075.5|181945.5|2350
1721098800000|2024-07-16 03:00:00|182122.1|181992.1|182148.5|182018.5|182160.9|182030.9|182097.7|181967.7|2262
1721102400000|2024-07-16 04:00:00|182148.6|182018.6|182327.8|182197.8|182344|182214|182144.1|182014.1|2164
1721106000000|2024-07-16 05:00:00|182326.4|182196.4|182500.8|182370.8|182505.3|182398|182287.6|182196.4|1353
1721109600000|2024-07-16 06:00:00|182500.4|182370.4|182441|182351|182842.8|182752.8|182356|182266|4650
1721113200000|2024-07-16 07:00:00|182440.5|182350.5|181639.8|181549.8|182628.6|182538.6|181596.5|181506.5|6903
1721116800000|2024-07-16 08:00:00|181638|181548|181945.8|181855.8|182092|182002|181630.7|181540.7|4591
1721120400000|2024-07-16 09:00:00|181946.6|181856.6|181121.5|181031.5|181962.7|181872.7|181077.2|180987.2|4763
1721124000000|2024-07-16 10:00:00|181119.2|181029.2|181064.2|180974.2|181184.7|181094.7|180931.4|180841.4|3328
1721127600000|2024-07-16 11:00:00|181062.9|180972.9|180762.2|180672.2|181093.7|181003.7|180630.1|180540.1|4652
1721131200000|2024-07-16 12:00:00|180761.2|180671.2|181549.7|181459.7|181768.7|181678.7|180636.8|180546.8|6733
1721134800000|2024-07-16 13:00:00|181555.4|181465.4|181127.1|180997.1|181671.2|181581.2|181028.8|180938.8|6825
1721138400000|2024-07-16 14:00:00|181124.2|180994.2|180945.3|180855.3|181450.5|181360.5|180874.5|180784.5|7446
1721142000000|2024-07-16 15:00:00|180942.3|180852.3|181014.7|180924.7|181088.1|180980|180720.7|180630.7|7870
1721145600000|2024-07-16 16:00:00|181016|180926|180690.5|180600.5|181031.2|180938.8|180558.6|180468.6|4846
1721149200000|2024-07-16 17:00:00|180690.3|180600.3|180603.7|180513.7|180853.3|180763.3|180584.8|180494.8|2887
1721152800000|2024-07-16 18:00:00|180603.6|180513.6|180538.5|180448.5|180693.2|180565|180501.7|180411.7|2475
1721156400000|2024-07-16 19:00:00|180538.2|180448.2|180481.9|180391.9|180593.3|180483.1|180447.7|180357.7|1909
1721160000000|2024-07-16 20:00:00|180490|180400|180784.4|180442.4|180877.5|180535.5|180454.4|180360.1|2087
1721163600000|2024-07-16 21:00:00|180773|180431|181010.2|180668.2|181026.6|180684.6|180773|180431|4
1721167200000|2024-07-16 22:00:00|180943.9|180601.9|180869.7|180527.7|181145.4|180803.4|180761|180419|434
1721170800000|2024-07-16 23:00:00|180859.5|180517.5|180516.1|180386.1|180905.7|180563.7|180505.6|180354.2|1345
1721174400000|2024-07-17 00:00:00|180517.8|180387.8|180652.2|180522.2|180778.2|180648.2|180510.7|180380.7|2168
1721178000000|2024-07-17 01:00:00|180649|180519|180567.6|180437.6|180721.4|180591.4|180563.2|180433.2|1904
1721181600000|2024-07-17 02:00:00|180568.2|180438.2|180483.6|180353.6|180608.2|180478.2|180472.1|180342.1|1717
1721185200000|2024-07-17 03:00:00|180483.7|180353.7|180591.1|180461.1|180686.2|180556.2|180483.3|180353.3|2288
1721188800000|2024-07-17 04:00:00|180592.9|180462.9|180537.5|180407.5|180596.7|180466.7|180529.5|180399.5|2379
1721192400000|2024-07-17 05:00:00|180538.1|180408.1|180733.9|180603.9|180790.8|180672.6|180519.9|180389.9|2150
1721196000000|2024-07-17 06:00:00|180730|180600|181297.7|181207.7|181378.8|181280.4|180679|180589|5358
1721199600000|2024-07-17 07:00:00|181290.8|181200.8|181476.9|181386.9|181646.7|181536.7|181015.8|180925.8|6621
1721203200000|2024-07-17 08:00:00|181466.4|181376.4|181467.2|181377.2|181824.6|181734.6|181284.1|181194.1|7003
1721206800000|2024-07-17 09:00:00|181508.6|181418.6|181518.3|181428.3|181764.7|181674.7|181489.8|181399.8|5979
1721210400000|2024-07-17 10:00:00|181498.2|181408.2|181926.6|181796.6|181937.3|181807.3|181380.2|181290.2|4713
1721214000000|2024-07-17 11:00:00|181932.2|181802.2|181745.3|181655.3|182109.1|182019.1|181622.9|181532.9|5819
1721217600000|2024-07-17 12:00:00|181746.6|181656.6|182090.6|182000.6|182171.1|182081.1|181700.9|181610.9|5836
1721221200000|2024-07-17 13:00:00|182092.5|182002.5|181646.2|181556.2|182226.3|182136.3|181580.8|181490.8|6940
1721224800000|2024-07-17 14:00:00|181650.1|181560.1|182524.6|182434.6|182570.1|182480.1|181650.1|181560.1|7191
1721228400000|2024-07-17 15:00:00|182519.2|182429.2|182602|182512|182671.9|182581.9|182194.8|182104.8|5990
1721232000000|2024-07-17 16:00:00|182602.8|182512.8|182552.7|182462.7|182769.7|182679.7|182501.2|182411.2|4820
1721235600000|2024-07-17 17:00:00|182549.2|182459.2|182279.6|182149.6|182557.7|182467.7|182196.2|182082.9|4099
1721239200000|2024-07-17 18:00:00|182281.4|182151.4|182108.1|182018.1|182281.4|182189.4|181898.7|181808.7|3043
1721242800000|2024-07-17 19:00:00|182105.5|182015.5|182008|181878|182113.7|182018.2|181885|181771.6|2256
1721246400000|2024-07-17 20:00:00|182011.9|181881.9|182227.4|181885.4|182337.7|181995.7|181933.9|181772.3|1158
1721250000000|2024-07-17 21:00:00|182223.4|181881.4|182301.1|181959.1|182369.2|182027.2|182213.4|181871.4|750
1721253600000|2024-07-17 22:00:00|182291.4|181949.4|182239.4|181897.4|182351|182009|182063.9|181721.9|289
1721257200000|2024-07-17 23:00:00|182236.2|181894.2|182206.7|182076.7|182279.6|182114.8|182029.8|181804|834
1721260800000|2024-07-18 00:00:00|182204.4|182074.4|182185.1|182055.1|182232|182102|182022.9|181892.9|829
1721264400000|2024-07-18 01:00:00|182185|182055|182002.1|181872.1|182230.9|182100.9|181942.9|181812.9|1710
1721268000000|2024-07-18 02:00:00|182002.8|181872.8|182009.1|181879.1|182088.6|181958.6|181969.7|181839.7|1528
1721271600000|2024-07-18 03:00:00|182009.3|181879.3|182029.7|181899.7|182040|181928.4|181983.2|181854.7|1768
1721275200000|2024-07-18 04:00:00|182029.4|181899.4|182083.9|181953.9|182118.8|181992.4|181954.7|181824.7|3577
1721278800000|2024-07-18 05:00:00|182071.5|181993.9|181907.9|181817.9|182081.4|181993.9|181879.7|181771.6|1957
1721282400000|2024-07-18 06:00:00|181925.6|181795.6|181727.2|181637.2|182123.4|182015.9|181663|181573|5009
1721286000000|2024-07-18 07:00:00|181757.5|181667.5|181627.1|181537.1|181864.5|181774.5|181363.8|181273.8|6095
1721289600000|2024-07-18 08:00:00|181629.5|181539.5|181841.7|181751.7|181974.2|181884.2|181609.6|181519.6|5264
1721293200000|2024-07-18 09:00:00|181842.8|181752.8|182363.5|182273.5|182489.4|182393.1|181814.8|181724.8|5939
1721296800000|2024-07-18 10:00:00|182362.2|182272.2|182384.7|182294.7|182475.8|182385.8|182250.8|182160.8|4300
1721300400000|2024-07-18 11:00:00|182388.1|182298.1|182224.6|182134.6|182523.8|182433.8|182205.2|182115.2|2812
1721304000000|2024-07-18 12:00:00|182219.5|182129.5|182168.9|182038.9|182246.4|182156.4|181898.9|181686.2|5940
1721307600000|2024-07-18 13:00:00|182164.1|182034.1|182282.8|182152.8|182340|182250|181607.8|181476.9|7811
1721311200000|2024-07-18 14:00:00|182281.4|182151.4|181427.2|181337.2|182379|182289|181400|181310|7461
1721314800000|2024-07-18 15:00:00|181427.4|181337.4|181806.9|181716.9|181860.1|181770.1|181424|181334|6466
1721318400000|2024-07-18 16:00:00|181807.1|181717.1|181858.6|181768.6|181984.9|181874.9|181776|181677.4|4310
1721322000000|2024-07-18 17:00:00|181859|181769|182372.5|182282.5|182380.3|182282.5|181820.9|181730.9|3019
1721325600000|2024-07-18 18:00:00|182374.3|182284.3|182620.5|182530.5|182647.7|182541.4|182368.7|182278.7|4248
1721329200000|2024-07-18 19:00:00|182615.6|182525.6|182767.3|182637.3|182828.1|182723.2|182566.3|182453.8|2752
1721332800000|2024-07-18 20:00:00|182763|182673|182725.9|182383.9|182874.3|182744.4|182560.6|182334.2|3130
1721336400000|2024-07-18 21:00:00|182733.4|182391.4|182665.4|182323.4|182836.7|182494.7|182415.5|182073.5|546
1721340000000|2024-07-18 22:00:00|182650.7|182308.7|182692.2|182350.2|182916.6|182574.6|182554|182212|415
1721343600000|2024-07-18 23:00:00|182700.4|182358.4|182646.1|182432.1|182732.1|182572.2|182536.1|182257|1078
1721347200000|2024-07-19 00:00:00|182578.1|182448.1|182809.3|182679.3|182831|182718|182563.8|182433.8|890
1721350800000|2024-07-19 01:00:00|182809.9|182679.9|182887|182757|182920|182790|182791.4|182661.4|720
1721354400000|2024-07-19 02:00:00|182885.3|182755.3|182888.8|182758.8|182919.5|182789.5|182860.1|182750.7|380
1721358000000|2024-07-19 03:00:00|182890.7|182760.7|182880.2|182750.2|182912|182787.5|182861.4|182731.4|383
1721361600000|2024-07-19 04:00:00|182871|182741|182880|182750|182891.2|182761.2|182863.7|182733.7|634
1721365200000|2024-07-19 05:00:00|182884.9|182754.9|182781.1|182691.1|182890.3|182789|182751|182658.3|760
1721368800000|2024-07-19 06:00:00|182794.6|182664.6|183267.1|183177.1|183275|183185|182778.8|182658.4|3903
1721372400000|2024-07-19 07:00:00|183271.8|183181.8|183531|183441|183690|183600|183080.2|182990.2|6408
1721376000000|2024-07-19 08:00:00|183529.9|183439.9|183542.6|183452.6|183743.9|183653.9|183329.4|183239.4|4809
1721379600000|2024-07-19 09:00:00|183542.4|183452.4|183577.3|183487.3|183639|183549|183315.6|183225.6|3974
1721383200000|2024-07-19 10:00:00|183578.2|183488.2|183525.2|183435.2|183773.2|183683.2|183486.8|183396.8|3789
1721386800000|2024-07-19 11:00:00|183525.5|183435.5|183340.1|183250.1|183615.9|183525.9|183332.5|183242.5|2828
1721390400000|2024-07-19 12:00:00|183338.4|183248.4|183264.9|183174.9|183466.9|183376.9|183251.4|183161.4|4364
1721394000000|2024-07-19 13:00:00|183268.7|183178.7|183022.8|182932.8|183458.1|183368.1|182681.8|182591.8|5117
1721397600000|2024-07-19 14:00:00|183022.9|182932.9|182873.4|182783.4|183179.7|183089.7|182833.6|182743.6|6295
1721401200000|2024-07-19 15:00:00|182874.8|182784.8|182618.1|182528.1|182987.3|182897.3|182589|182499|5292
1721404800000|2024-07-19 16:00:00|182618.8|182528.8|182935.4|182805.4|182974.2|182844.2|182565.6|182475.6|3105
1721408400000|2024-07-19 17:00:00|182934|182804|182810.1|182720.1|182983.4|182856.3|182665.7|182575.7|2679
1721412000000|2024-07-19 18:00:00|182811.3|182721.3|182979.1|182889.1|183133.6|183043.6|182806.7|182689.5|3094
1721415600000|2024-07-19 19:00:00|182986.8|182896.8|182806.9|182676.9|183064.7|182968|182785.1|182655.1|2526
1721419200000|2024-07-19 20:00:00|182805.8|182675.8|182921|182579|182985.1|182783|182665.6|182502|2580
1721592000000|2024-07-21 20:00:00|183060.8|182663.8|183114.6|182772.6|183114.6|182772.6|183010.6|182613.6|56
1721595600000|2024-07-21 21:00:00|183025.3|182683.3|183014.7|182672.7|183162.7|182820.7|182991.3|182649.3|613
1721599200000|2024-07-21 22:00:00|183062.7|182720.7|182402|182060|183151.8|182809.8|182397.4|182055.4|1325
1721602800000|2024-07-21 23:00:00|182401.7|182059.7|182099.4|181969.4|182436.8|182154.6|182031.7|181901.7|958
1721606400000|2024-07-22 00:00:00|182098.9|181968.9|182282.5|182152.5|182315.2|182185.2|182088.6|181958.6|1372
1721610000000|2024-07-22 01:00:00|182280.7|182150.7|182745.7|182615.7|182758.1|182628.1|182280.7|182150.7|2254
1721613600000|2024-07-22 02:00:00|182745.6|182615.6|182605|182475|182833.4|182703.4|182497.3|182367.3|2070
1721617200000|2024-07-22 03:00:00|182604.1|182474.1|182456.2|182366.2|182623.2|182512.8|182392.8|182262.8|2614
1721620800000|2024-07-22 04:00:00|182451|182361|182728.4|182598.4|182772.1|182642.1|182446.4|182336.4|1900
1721624400000|2024-07-22 05:00:00|182718.3|182588.3|182917|182827|183030|182937.2|182677.8|182581.2|2136
1721628000000|2024-07-22 06:00:00|182917.9|182827.9|182781.6|182691.6|183323.8|183233.8|182746|182622.4|4810
1721631600000|2024-07-22 07:00:00|182783.5|182693.5|182993.2|182903.2|183248.2|183137.5|182775.6|182685.6|5884
1721635200000|2024-07-22 08:00:00|182992.2|182902.2|182832.1|182742.1|183011.5|182921.5|182397.7|182307.7|5073
1721638800000|2024-07-22 09:00:00|182829.7|182739.7|182795.9|182705.9|182932.6|182842.6|182583.6|182493.6|4589
1721642400000|2024-07-22 10:00:00|182794.1|182704.1|182503.7|182413.7|182799.7|182709.7|182401.8|182311.8|3987
1721646000000|2024-07-22 11:00:00|182504.8|182414.8|182753.7|182663.7|183005.8|182915.8|182440.6|182350.6|3548
1721649600000|2024-07-22 12:00:00|182756.3|182666.3|182600|182510|182827.1|182737.1|182453.2|182363.2|4567
1721653200000|2024-07-22 13:00:00|182592.8|182502.8|182739.8|182649.8|182997.2|182907.2|182502.5|182412.5|5990
1721656800000|2024-07-22 14:00:00|182739.3|182649.3|183146.5|183056.5|183159.1|183069.1|182710.9|182620.9|5829
1721660400000|2024-07-22 15:00:00|183146.2|183056.2|182761.7|182671.7|183151.6|183061.6|182706.5|182616.5|5060
1721664000000|2024-07-22 16:00:00|182763.4|182673.4|182683.6|182593.6|182823.9|182733.9|182644.9|182554.9|2318
1721667600000|2024-07-22 17:00:00|182682.6|182592.6|182627.3|182537.3|182682.6|182592.6|182579.2|182489.2|1634
1721671200000|2024-07-22 18:00:00|182626.6|182536.6|182632.3|182502.3|182644.5|182554.5|182583.5|182465.4|1188
1721674800000|2024-07-22 19:00:00|182632.5|182502.5|182571.6|182441.6|182788|182658|182566.8|182437.9|1446
1721678400000|2024-07-22 20:00:00|182578.5|182448.5|182718|182376|182786|182477.8|182470.4|182269.3|3508
1721682000000|2024-07-22 21:00:00|182726.3|182384.3|182789.7|182447.7|182861.1|182519.1|182720.7|182378.7|208
1721685600000|2024-07-22 22:00:00|182702.6|182360.6|182685.7|182343.7|182913.6|182571.6|182657.8|182315.8|661
1721689200000|2024-07-22 23:00:00|182733.6|182391.6|182604.2|182474.2|182733.6|182475.4|182572.4|182334.5|659
1721692800000|2024-07-23 00:00:00|182597.2|182467.2|182630|182500|182661.8|182531.8|182587.5|182457.5|1086
1721696400000|2024-07-23 01:00:00|182629.4|182499.4|182603.9|182473.9|182638.3|182508.3|182479|182349|841
1721700000000|2024-07-23 02:00:00|182598.8|182468.8|182600.1|182470.1|182611.8|182481.8|182584.4|182454.4|720
1721703600000|2024-07-23 03:00:00|182600.3|182470.3|182539.3|182409.3|182616.3|182486.3|182520.6|182390.6|865
1721707200000|2024-07-23 04:00:00|182539.9|182409.9|182599.5|182469.5|182599.9|182469.9|182511.1|182381.1|1148
1721710800000|2024-07-23 05:00:00|182568.8|182478.8|182809.6|182679.6|182868.5|182746.3|182554.2|182445.4|1833
1721714400000|2024-07-23 06:00:00|182808.8|182678.8|183594.2|183464.2|183676.1|183586.1|182788|182677.1|5877
1721718000000|2024-07-23 07:00:00|183597.9|183467.9|183693.4|183603.4|184018.2|183928.2|183190.5|183100.5|6772
1721721600000|2024-07-23 08:00:00|183695.4|183605.4|183757.9|183667.9|183938.3|183838.4|183599.2|183491.5|5076
1721725200000|2024-07-23 09:00:00|183760.9|183670.9|183551.7|183461.7|183923|183808.6|183340.9|183250.9|4319
1721728800000|2024-07-23 10:00:00|183549.5|183459.5|183561.8|183471.8|183629.2|183539.2|183305.5|183215.5|4705
1721732400000|2024-07-23 11:00:00|183559.4|183469.4|184361.1|184271.1|184541.1|184451.1|183548.3|183458.3|5497
1721736000000|2024-07-23 12:00:00|184354|184264|184435.7|184345.7|184472|184382|184034.7|183941.3|4679
1721739600000|2024-07-23 13:00:00|184436.5|184346.5|184739.1|184609.1|184815.9|184725.9|184354.6|184264.6|5640
1721743200000|2024-07-23 14:00:00|184739.4|184609.4|184156.9|184066.9|184749.9|184619.9|183915.4|183825.4|6734
1721746800000|2024-07-23 15:00:00|184155.6|184065.6|183940.6|183850.6|184155.6|184065.6|183880.2|183790.2|4325
1721750400000|2024-07-23 16:00:00|183941.6|183851.6|183823.7|183733.7|184046.7|183956.7|183740.3|183650.3|2969
1721754000000|2024-07-23 17:00:00|183823.6|183733.6|183946|183856|183990.5|183900.5|183707.8|183617.8|3274
1721757600000|2024-07-23 18:00:00|183945.9|183855.9|184177.4|184087.4|184261.5|184171.5|183933.3|183843.3|1919
1721761200000|2024-07-23 19:00:00|184189.9|184099.9|184061|183931|184189.9|184099.9|183956.9|183826.9|1642
1721764800000|2024-07-23 20:00:00|184055|183925|184031.2|183689.2|184220.5|183960.3|183900.4|183579.6|3152
1721768400000|2024-07-23 21:00:00|184046.5|183704.5|184149.3|183807.3|184299.5|183957.5|183930|183588|1012
1721772000000|2024-07-23 22:00:00|184191.9|183849.9|184234.8|183892.8|184297.5|183955.5|184071.6|183729.6|729
1721775600000|2024-07-23 23:00:00|184234.9|183892.9|184198.4|184068.4|184235|184078.5|184094.7|183884.2|600
1721779200000|2024-07-24 00:00:00|184203|184073|184202.4|184072.4|184208.1|184078.1|184191.2|184061.2|27
1721782800000|2024-07-24 01:00:00|184077.1|183987.1|184050.1|183920.1|184234|184104|184022.8|183892.8|1817
1721786400000|2024-07-24 02:00:00|184052.9|183922.9|184007.1|183917.1|184213.1|184083.1|183984.3|183854.3|1605
1721790000000|2024-07-24 03:00:00|184011.7|183921.7|184151.6|184021.6|184159.6|184029.6|183982.3|183887.9|779
1721793600000|2024-07-24 04:00:00|184151.8|184021.8|184102.9|183972.9|184401|184271|183989.6|183859.6|3295
1721797200000|2024-07-24 05:00:00|184106.1|183976.1|184205.1|184075.1|184297.9|184195.7|183992.8|183902.8|2637
1721800800000|2024-07-24 06:00:00|184197.7|184067.7|184184.6|184094.6|184384.3|184261.8|183889.8|183799.8|5817
1721804400000|2024-07-24 07:00:00|184189.3|184099.3|183635.6|183359.3|184264.7|184174.7|183402.5|183312.5|7618
1721808000000|2024-07-24 08:00:00|183663.7|183356|183480.5|183390.5|183948.5|183858.5|183383.9|183256.9|6297
1721811600000|2024-07-24 09:00:00|183482.2|183392.2|183045.7|182955.7|183657.6|183567.6|182977.6|182887.6|5126
1721815200000|2024-07-24 10:00:00|183060|182970|183083.7|182993.7|183200.5|183110.5|182743.1|182653.1|5216
1721818800000|2024-07-24 11:00:00|183085.7|182995.7|183190.6|183100.6|183365.4|183275.4|183055.7|182960|4748
1721822400000|2024-07-24 12:00:00|183192|183102|183535.7|183445.7|183755.3|183661|183093.8|182986.6|6530
1721826000000|2024-07-24 13:00:00|183541|183451|183126.7|182996.7|183692.5|183602.5|183042.4|182917|7844
1721829600000|2024-07-24 14:00:00|183127.2|182997.2|183126.7|183036.7|183237.6|183147.6|183017.9|182927.9|8770
1721833200000|2024-07-24 15:00:00|183124.5|183034.5|183227.4|183137.4|183310.5|183220.5|182936.7|182846.7|5665
1721836800000|2024-07-24 16:00:00|183226.5|183136.5|183249.2|183159.2|183450.5|183360.5|183095.6|183005.6|4364
1721840400000|2024-07-24 17:00:00|183248.8|183158.8|183363.3|183273.3|183404.1|183314.1|183147.1|183057.1|3224
1721844000000|2024-07-24 18:00:00|183364.5|183274.5|183776.1|183686.1|183923.6|183833.6|183361.4|183271.4|3570
1721847600000|2024-07-24 19:00:00|183772.8|183682.8|183714.3|183584.3|183826.4|183736.4|183569.4|183475|3480
1721851200000|2024-07-24 20:00:00|183714.6|183584.6|183781.3|183439.3|183982.2|183892.2|183657.7|183342.1|2946
1721854800000|2024-07-24 21:00:00|183766.5|183424.5|183486|183144|183936|183594|183416.7|183074.7|194
1721858400000|2024-07-24 22:00:00|183479.3|183137.3|183768.3|183426.3|183803.2|183461.2|183440.6|183098.6|577
1721862000000|2024-07-24 23:00:00|183762.1|183420.1|183653.3|183523.3|183768|183531.3|183622.5|183280.5|606
1721865600000|2024-07-25 00:00:00|183651.9|183521.9|183764.3|183634.3|183780.4|183650.4|183616.7|183439|1883
1721869200000|2024-07-25 01:00:00|183766.1|183636.1|184006|183876|184107.3|183977.3|183740.2|183610.2|1358
1721872800000|2024-07-25 02:00:00|184010.4|183880.4|184203.2|184073.2|184274.3|184086.2|183851.2|183721.2|1691
1721876400000|2024-07-25 03:00:00|184203.4|184073.4|184208.1|184078.1|184257|184110.1|184164.4|184033.9|640
1721880000000|2024-07-25 04:00:00|184207.6|184077.6|184097.7|183967.7|184208.6|184078.6|184006.1|183876.1|2164
1721883600000|2024-07-25 05:00:00|184086.3|183996.3|184206.4|184116.4|184364.9|184259.7|184080.8|183959.8|2257
1721887200000|2024-07-25 06:00:00|184207.2|184117.2|184837.1|184747.1|184890.2|184800.2|184037.9|183947.9|4986
1721890800000|2024-07-25 07:00:00|184856.3|184766.3|185057.8|184967.8|185351|185261|184813.3|184723.3|6980
1721894400000|2024-07-25 08:00:00|185047.6|184957.6|184751.3|184661.3|185193.8|185103.8|184429.9|184333.7|7337
1721898000000|2024-07-25 09:00:00|184750.7|184660.7|184833|184743|185227.6|185137.6|184744.6|184654.6|4730
1721901600000|2024-07-25 10:00:00|184831.5|184741.5|184858.2|184768.2|185079.8|184989.8|184652.7|184562.7|5006
1721905200000|2024-07-25 11:00:00|184869.5|184779.5|184993.1|184903.1|185024.3|184934.3|184706.2|184616.2|4358
1721908800000|2024-07-25 12:00:00|184991.2|184901.2|184346.1|184256.1|185198.3|185108.3|184308|184218|7717
1721912400000|2024-07-25 13:00:00|184343|184253|183979.1|183889.1|184472.5|184382.5|183867.4|183737.4|7655
1721916000000|2024-07-25 14:00:00|183983.2|183893.2|183494.5|183404.5|184422.9|184292.9|183421.3|183331.3|7081
1721919600000|2024-07-25 15:00:00|183497.8|183407.8|183279.4|183189.4|183536|183445.5|183246|183156|4548
1721923200000|2024-07-25 16:00:00|183279.8|183189.8|183333|183243|183401.9|183310.7|183251.9|183161.9|3143
1721926800000|2024-07-25 17:00:00|183336.9|183246.9|183492.3|183402.3|183748|183658|183300|183210|3809
1721930400000|2024-07-25 18:00:00|183490.4|183400.4|183782.7|183652.7|183804.7|183678.2|183401.8|183311.8|3538
1721934000000|2024-07-25 19:00:00|183782.8|183652.8|183634.8|183504.8|183788.2|183672|183531.8|183401.8|2723
1721937600000|2024-07-25 20:00:00|183631.1|183501.1|183742.7|183400.7|183881.7|183751.7|183570.5|183340.3|5269
1721941200000|2024-07-25 21:00:00|183760.7|183418.7|183906.8|183564.8|183906.8|183564.8|183760.7|183418.7|6
1721944800000|2024-07-25 22:00:00|183808.5|183466.5|183808.5|183466.5|183808.8|183466.8|183808.2|183466.2|19
1721948400000|2024-07-25 23:00:00|183816.7|183474.7|183658.4|183455.8|183830.6|183497.3|183620.8|183409.8|772
1721952000000|2024-07-26 00:00:00|183658|183453.8|183639.6|183509.6|183727.1|183597.1|183598.6|183436.3|1094
1721955600000|2024-07-26 01:00:00|183641.6|183511.6|183389.9|183172.3|183711.2|183581.2|183338.2|183140.1|6162
1721959200000|2024-07-26 02:00:00|183390.7|183148.6|183231.4|183101.4|183409.1|183172.3|183166|183030.3|1003
1721962800000|2024-07-26 03:00:00|183232.4|183102.4|183321.3|183191.3|183347.6|183217.6|183221.9|183091.9|1030
1721966400000|2024-07-26 04:00:00|183317.9|183187.9|183296|183166|183353.3|183223.3|183279.9|183149.9|2749
1721970000000|2024-07-26 05:00:00|183295.5|183165.5|183132.9|183002.9|183331|183218.1|183089|182977.6|2851
1721973600000|2024-07-26 06:00:00|183131.4|183001.4|182787.7|182697.7|183191.2|183065.6|182656.9|182526.9|4093
1721977200000|2024-07-26 07:00:00|182786.1|182696.1|182473.2|182343.2|183015.4|182885.4|182382.7|182292.7|5864
1721980800000|2024-07-26 08:00:00|182475.1|182345.1|182472.5|182342.5|182739|182649|182279.5|182189.5|5281
1721984400000|2024-07-26 09:00:00|182471.5|182341.5|182695.7|182605.7|182828.6|182738.6|182443.8|182341.5|4564
1721988000000|2024-07-26 10:00:00|182696.5|182606.5|182572.8|182482.8|182767.1|182677.1|182352.9|182262.9|3355
1721991600000|2024-07-26 11:00:00|182574.7|182484.7|182534.8|182444.8|182823.9|182733.9|182457.6|182367.6|3988
1721995200000|2024-07-26 12:00:00|182529.8|182439.8|182641.4|182551.4|182943.4|182735.1|182368.6|182277|5818
1721998800000|2024-07-26 13:00:00|182630.6|182540.6|182609.3|182332.8|182810.7|182720.7|182475|182332.8|5414
1722002400000|2024-07-26 14:00:00|182731.8|182400.1|182750.5|182660.5|182982.3|182892.3|182448.3|182328.7|6635
1722006000000|2024-07-26 15:00:00|182747.9|182657.9|182669.5|182579.5|182842.4|182752.4|182595.9|182505.9|5278
1722009600000|2024-07-26 16:00:00|182687.8|182557.8|182871.5|182781.5|182898.2|182808.2|182660|182554.1|2698
1722013200000|2024-07-26 17:00:00|182871.6|182781.6|182754.1|182664.1|182976.1|182886.1|182699.2|182609.2|2493
1722016800000|2024-07-26 18:00:00|182755.8|182665.8|182917.4|182827.4|182918.4|182828.4|182663.4|182573.4|2279
1722020400000|2024-07-26 19:00:00|182919.5|182829.5|182991.9|182901.9|183052.1|182943.7|182864.8|182756.9|2246
1722024000000|2024-07-26 20:00:00|182996.3|182906.3|183076.7|182734.7|183303.3|183060.8|182861.9|182567.1|7721
1722196800000|2024-07-28 20:00:00|183103.7|182711.7|183103.7|182711.7|183103.7|182711.7|183103.7|182711.7|1
1722200400000|2024-07-28 21:00:00|183078.7|182736.7|183078.7|182736.7|183078.7|182736.7|183078.7|182736.7|1
1722204000000|2024-07-28 22:00:00|183213.2|182871.2|183210.7|182868.7|183527.9|183185.9|183210.2|182868.2|91
1722207600000|2024-07-28 23:00:00|183254.4|182912.4|182917.1|182787.1|183288.8|182946.8|182833.1|182524.8|2324
1722211200000|2024-07-29 00:00:00|182925.1|182795.1|182727.7|182597.7|182928|182798|182662.5|182512.1|1568
1722214800000|2024-07-29 01:00:00|182727.5|182597.5|182837.4|182707.4|182880.7|182750.7|182719.7|182589.7|2892
1722218400000|2024-07-29 02:00:00|182833.6|182703.6|182831.6|182701.6|182849.4|182719.4|182793.3|182663.3|2652
1722222000000|2024-07-29 03:00:00|182835.7|182705.7|182801|182671|182849.8|182719.8|182783.8|182653.8|5489
1722225600000|2024-07-29 04:00:00|182811.8|182681.8|182888.3|182758.3|183033.1|182868.1|182798.8|182668.8|4510
1722229200000|2024-07-29 05:00:00|182880.4|182750.4|182680.7|182550.7|182941.9|182833.3|182639|182540.7|5765
1722232800000|2024-07-29 06:00:00|182683.4|182553.4|182572.5|182482.5|182737.9|182647.9|182463.9|182373.9|3326
1722236400000|2024-07-29 07:00:00|182572.7|182482.7|183560.4|183470.4|183637.7|183547.7|182514.5|182424.5|5178
1722240000000|2024-07-29 08:00:00|183555|183465|183625|183535|183800|183710|183549.5|183459.5|4036
1722243600000|2024-07-29 09:00:00|183625.2|183535.2|183484.3|183394.3|183816.5|183726.5|183441.1|183351.1|2771
1722247200000|2024-07-29 10:00:00|183478.3|183388.3|183657.7|183567.7|183692.7|183602.7|183325.6|183235.6|3643
1722250800000|2024-07-29 11:00:00|183660.2|183570.2|183976.3|183886.3|184052.5|183962.5|183629.7|183539.7|2605
1722254400000|2024-07-29 12:00:00|183976.8|183886.8|184880.2|184790.2|184880.5|184790.5|183928.6|183838.6|3689
1722258000000|2024-07-29 13:00:00|184882.1|184792.1|184973|184883|184992.3|184902.3|184591.1|184501.1|2701
1722261600000|2024-07-29 14:00:00|184970.7|184880.7|184867.6|184777.6|185284.8|185194.8|184610.9|184480.9|3005
1722265200000|2024-07-29 15:00:00|184858.2|184768.2|184685.5|184595.5|184994.4|184904.4|184598.7|184475.8|3881
1722268800000|2024-07-29 16:00:00|184686.9|184596.9|184673.2|184583.2|184791.6|184701.6|184603|184513|2706
1722272400000|2024-07-29 17:00:00|184670.7|184580.7|184504.4|184414.4|184921.7|184831.7|184419.7|184329.7|3241
1722276000000|2024-07-29 18:00:00|184506.8|184416.8|184462|184332|184569.2|184479.2|184399.6|184309.6|2391
1722279600000|2024-07-29 19:00:00|184461|184331|184557.7|184467.7|184654.8|184552.4|184341.9|184211.9|2574
1722283200000|2024-07-29 20:00:00|184556.1|184466.1|184629.5|184287.5|184745.4|184473.2|184355.6|184190.3|3034
1722286800000|2024-07-29 21:00:00|184626.9|184284.9|184533.4|184191.4|184640.4|184298.4|184504.3|184162.3|272
1722290400000|2024-07-29 22:00:00|184566.6|184224.6|184627.6|184285.6|184724.2|184382.2|184474.9|184132.9|332
1722294000000|2024-07-29 23:00:00|184628.5|184286.5|184537.6|184195.6|184635.5|184293.5|184478.6|184136.6|421
1722297600000|2024-07-30 00:00:00|184508.8|184166.8|184496.1|184366.1|184643.1|184423.3|184410.9|184068.9|1286
1722301200000|2024-07-30 01:00:00|184501.9|184371.9|184776.7|184646.7|184793.5|184663.5|184475.8|184345.8|2149
1722304800000|2024-07-30 02:00:00|184775.8|184645.8|184654|184524|184793.1|184663.1|184637.6|184507.6|2249
1722308400000|2024-07-30 03:00:00|184657.9|184527.9|184507.3|184377.3|184667.6|184537.6|184494|184364|1583
1722312000000|2024-07-30 04:00:00|184507.2|184377.2|184425.7|184295.7|184507.3|184377.3|184405.1|184275.1|1693
1722315600000|2024-07-30 05:00:00|184423.5|184293.5|184541.4|184411.4|184558.7|184460.9|184389.8|184284.2|1773
1722319200000|2024-07-30 06:00:00|184557.3|184427.3|184238.8|184148.8|184714|184624|184234|184144|2992
1722322800000|2024-07-30 07:00:00|184239.9|184149.9|183569.3|183479.3|184239.9|184149.9|183299.5|183209.5|5065
1722326400000|2024-07-30 08:00:00|183571.6|183481.6|183414.6|183284.6|183572.1|183482.1|183120.3|183030.3|4254
1722330000000|2024-07-30 09:00:00|183414.2|183284.2|183272.6|183182.6|183587.8|183497.8|183184.9|183054.9|4391
1722333600000|2024-07-30 10:00:00|183279.5|183189.5|183193.1|183103.1|183311.1|183221.1|182993.6|182903.6|3777
1722337200000|2024-07-30 11:00:00|183192.3|183102.3|183824.1|183734.1|183853.7|183763.7|183174.6|183084.6|3473
1722340800000|2024-07-30 12:00:00|183779.3|183689.3|183902.5|183772.5|184127|184037|183673.1|183544.2|3807
1722344400000|2024-07-30 13:00:00|183903.6|183773.6|183645.5|183303.5|183946.6|183856.6|183409.6|183234.4|6089
1722348000000|2024-07-30 14:00:00|183646.6|183304.6|183398.4|183308.4|184020.1|183890.1|183337.3|183241.7|8118
1722351600000|2024-07-30 15:00:00|183404.9|183314.9|183630.4|183540.4|183699.9|183609.9|183307.6|183200|7532
1722355200000|2024-07-30 16:00:00|183609.7|183519.7|183574.3|183444.3|183642.6|183519.7|183090.9|183000.9|5344
1722358800000|2024-07-30 17:00:00|183569.2|183439.2|183254.3|183124.3|183772.9|183682.9|183241.6|183111.6|5500
1722362400000|2024-07-30 18:00:00|183257.3|183127.3|183087.6|182997.6|183257.5|183127.5|182991.3|182901.3|3387
1722366000000|2024-07-30 19:00:00|183085.4|182995.4|183054|182964|183165.3|183075.3|182891.6|182801.6|2099
1722369600000|2024-07-30 20:00:00|183056.4|182966.4|183482.6|183140.6|183625.7|183283.7|183046.7|182944.1|4119
1722373200000|2024-07-30 21:00:00|183471.7|183129.7|183467.7|183125.7|183620.6|183278.6|183404.3|183062.3|827
1722376800000|2024-07-30 22:00:00|183440.4|183098.4|183365.5|183023.5|183599.3|183257.3|183323.3|182981.3|376
1722380400000|2024-07-30 23:00:00|183362.8|183020.8|183206.7|183076.7|183398.2|183124.5|183132.9|182924.2|535
1722384000000|2024-07-31 00:00:00|183209.4|183079.4|183217|183087|183410.3|183280.3|183209.4|183079.4|1395
1722387600000|2024-07-31 01:00:00|183222.5|183092.5|183142.1|183012.1|183565.6|183358.6|183108|182966|2453
1722391200000|2024-07-31 02:00:00|183141.4|183011.4|183169|182878.8|183244.1|183035.2|183066|182859.9|1363
1722394800000|2024-07-31 03:00:00|183121.9|182948.6|183384.8|183209.3|183392.2|183225.8|182861.1|182720.7|3368
1722398400000|2024-07-31 04:00:00|183382.3|183150.9|183076.1|182946.1|183421.7|183213.5|183020.3|182865.6|3530
1722402000000|2024-07-31 05:00:00|183078.9|182948.9|182757.1|182667.1|183113.6|183006|182748.5|182641|2458
1722405600000|2024-07-31 06:00:00|182761.7|182671.7|182442.9|182352.9|182865.2|182775.2|182441.7|182351.7|5346
1722409200000|2024-07-31 07:00:00|182445.8|182355.8|182289.4|182199.4|182640|182550|181882.8|181785.9|7217
1722412800000|2024-07-31 08:00:00|182293.9|182203.9|182621.4|182531.4|182811.5|182721.5|182291.8|182201.8|6824
1722416400000|2024-07-31 09:00:00|182608.6|182518.6|182211.8|182121.8|182757.4|182667.4|182098.6|182008.6|4729
1722420000000|2024-07-31 10:00:00|182211.6|182121.6|182179.7|182089.7|182293.6|182203.6|181994.3|181904.3|4508
1722423600000|2024-07-31 11:00:00|182178.7|182088.7|182496.8|182406.8|182534.3|182444.3|181990.5|181900.5|3693
1722427200000|2024-07-31 12:00:00|182497.3|182407.3|182147.6|182057.6|182537.2|182447.2|181958.7|181868.7|5968
1722430800000|2024-07-31 13:00:00|182145.8|182055.8|182063.7|181933.7|182185|182095|181854.6|181764.6|4610
1722434400000|2024-07-31 14:00:00|182060.4|181930.4|181884.1|181794.1|182137.5|182047.5|181764.5|181674.5|5773
1722438000000|2024-07-31 15:00:00|181890.9|181800.9|182136.5|182046.5|182164.3|182074.3|181842.7|181752.7|5343
1722441600000|2024-07-31 16:00:00|182140.5|182050.5|182047.9|181917.9|182333.8|182243.8|181757.5|181667.5|4966
1722445200000|2024-07-31 17:00:00|182047.2|181917.2|182464.7|182122.7|182464.7|182330.4|182047.2|181917.2|3507
1722448800000|2024-07-31 18:00:00|182335.6|181993.6|182176.6|182046.6|182679.1|182549.1|181928.9|181798.9|9003
1722452400000|2024-07-31 19:00:00|182187.2|182057.2|182142|182052|182444.4|182314.4|181950.5|181860.5|8356
1722456000000|2024-07-31 20:00:00|182140.5|182050.5|182192.3|181850.3|182275.9|182132.8|182021.2|181720.6|1545
1722459600000|2024-07-31 21:00:00|182222.7|181880.7|182114.8|181772.8|182275.1|181933.1|182049.5|181707.5|914
1722463200000|2024-07-31 22:00:00|182046|181704|182333.5|181991.5|182452.3|182110.3|181998.9|181656.9|869
1722466800000|2024-07-31 23:00:00|182318.3|181976.3|182214.1|182084.1|182371.6|182092.4|182127.3|181909.7|930
1722470400000|2024-08-01 00:00:00|182207|182077|182254.3|182124.3|182364.4|182207.6|182073|181918|2252
1722474000000|2024-08-01 01:00:00|182241.1|182111.1|182010.6|181880.6|182304.6|182174.6|181911.1|181781.1|4093
1722477600000|2024-08-01 02:00:00|182014.1|181884.1|182156.1|182026.1|182338.7|182177|182012.1|181828.5|3682
1722481200000|2024-08-01 03:00:00|182139.1|182009.1|182360|182230|182427.3|182297.3|182138.2|182008.2|1133
1722484800000|2024-08-01 04:00:00|182361.4|182231.4|182380.5|182250.5|182391.4|182261.4|182341.6|182211.6|820
1722488400000|2024-08-01 05:00:00|182382.1|182252.1|182409.1|182279.1|182573.1|182456.7|182351.7|182224.7|1655
1722492000000|2024-08-01 06:00:00|182413.3|182283.3|182250.4|182160.4|182453.5|182357.8|181962.4|181872.4|6468
1722495600000|2024-08-01 07:00:00|182249.9|182159.9|182512.8|182422.8|182683.5|182593.5|182188.7|182098.7|6519
1722499200000|2024-08-01 08:00:00|182506|182416|182667|182577|182782.6|182692.6|182313.1|182223.1|5401
1722502800000|2024-08-01 09:00:00|182674.8|182584.8|182357.2|182267.2|182697|182607|182147.9|182045.8|4871
1722506400000|2024-08-01 10:00:00|182358.2|182268.2|182230|182140|182413.8|182323.8|182142.7|182038.9|4412
1722510000000|2024-08-01 11:00:00|182229.3|182139.3|181865|181735|182276.6|182184.1|181789.4|181699.4|4441
1722513600000|2024-08-01 12:00:00|181865.7|181735.7|181899.1|181809.1|182211.4|182121.4|181698.1|181608.1|6848
1722517200000|2024-08-01 13:00:00|181901.2|181811.2|181550.1|181420.1|182149.8|182059.8|181496.8|181376|5919
1722520800000|2024-08-01 14:00:00|181565.5|181435.5|181596.7|181506.7|181760.2|181670.2|181097.6|181007.6|7802
1722524400000|2024-08-01 15:00:00|181599.5|181509.5|181797.9|181707.9|182021.1|181931.1|181450.4|181360.4|6753
1722528000000|2024-08-01 16:00:00|181800.9|181710.9|182280.9|182190.9|182365.1|182275.1|181766.8|181676.8|6136
1722531600000|2024-08-01 17:00:00|182281|182191|182546.2|182456.2|182811|182721|182245.8|182155.8|5241
1722535200000|2024-08-01 18:00:00|182546.6|182456.6|182874.5|182784.5|183015.3|182925.3|182498.1|182390.7|4585
1722538800000|2024-08-01 19:00:00|182876.9|182786.9|182753.1|182623.1|182960.7|182830.7|182653.1|182534.1|4064
1722542400000|2024-08-01 20:00:00|182738.3|182648.3|182919.2|182577.2|183102.3|182972.3|182572.9|182366.5|4476
1722546000000|2024-08-01 21:00:00|182927.7|182585.7|182949.6|182607.6|182954.3|182612.3|182844.8|182502.8|7
1722549600000|2024-08-01 22:00:00|182920.9|182578.9|182917|182575|182928.6|182586.6|182900.9|182558.9|40
1722553200000|2024-08-01 23:00:00|182915.2|182573.2|183053.7|182816.2|183129.6|182891.9|182881.5|182552.6|607
1722556800000|2024-08-02 00:00:00|183056.7|182814.4|183025.1|182895.1|183204.5|183075.8|182907.5|182777.5|1917
1722560400000|2024-08-02 01:00:00|183020.7|182890.7|182953|182823|183053.1|182899.3|182760.1|182630.1|1272
1722564000000|2024-08-02 02:00:00|182942.8|182812.8|182923.8|182793.8|183168.5|183038.5|182873.2|182743.2|2157
1722567600000|2024-08-02 03:00:00|182925.5|182795.5|182848.7|182718.7|182937|182807|182838|182708|1522
1722571200000|2024-08-02 04:00:00|182849.7|182719.7|182779.3|182649.3|182860.8|182730.8|182766|182636|1186
1722574800000|2024-08-02 05:00:00|182786.1|182656.1|182567.4|182437.4|182839.1|182726.3|182493.8|182381.8|3649
1722578400000|2024-08-02 06:00:00|182583.7|182453.7|182420.8|182330.8|182686.3|182560.1|182150.4|182020.4|5198
1722582000000|2024-08-02 07:00:00|182414.9|182324.9|182291.9|182201.9|182752.4|182662.4|182254.3|182164.3|5575
1722585600000|2024-08-02 08:00:00|182296.6|182206.6|181957.3|181867.3|182350.1|182260.1|181803.6|181673.6|4945
1722589200000|2024-08-02 09:00:00|181957.9|181867.9|181962.1|181872.1|182171.6|182081.6|181904.7|181814.7|2973
1722592800000|2024-08-02 10:00:00|181964.2|181874.2|181901.4|181811.4|182124|182034|181786.9|181696.9|4242
1722596400000|2024-08-02 11:00:00|181903.3|181813.3|182117.7|182027.7|182162|182072|181855.6|181765.6|3842
1722600000000|2024-08-02 12:00:00|182120|182030|181757.8|181667.8|182717.9|182587.9|181158|181028|7813
1722603600000|2024-08-02 13:00:00|181741.1|181651.1|181846|181716|181941.6|181851.6|181405.3|181315.3|10265
1722607200000|2024-08-02 14:00:00|181856.6|181726.6|182262.7|182172.7|182475|182385|181516.6|181425.8|10479
1722610800000|2024-08-02 15:00:00|182263.8|182173.8|182590.7|182460.7|183348.5|183218.5|182234.1|182144.1|9904
1722614400000|2024-08-02 16:00:00|182596.8|182466.8|182736.9|182606.9|182916.4|182812.2|182534.6|182404.6|8713
1722618000000|2024-08-02 17:00:00|182736.8|182606.8|182710.4|182580.4|182941.7|182811.7|182591.5|182461.5|5760
1722621600000|2024-08-02 18:00:00|182708|182578|182674.3|182544.3|182869.5|182740.3|182477.2|182347.2|4802
1722625200000|2024-08-02 19:00:00|182674.4|182544.4|182725.5|182635.5|182875.7|182749.2|182609.6|182492.2|4653
1722628800000|2024-08-02 20:00:00|182719.9|182629.9|182929.9|182587.9|183003.5|182848.2|182703.1|182486.5|5498
1722801600000|2024-08-04 20:00:00|182777.3|182380.3|182777.3|182380.3|182777.3|182380.3|182777.3|182380.3|1
1722805200000|2024-08-04 21:00:00|182752.3|182405.3|182740|182398|182793.3|182451.3|182728.3|182386.3|29
1722808800000|2024-08-04 22:00:00|182705.3|182363.3|182805.9|182463.9|182887|182545|182694.9|182352.9|716
1722812400000|2024-08-04 23:00:00|182794.3|182452.3|183607.2|183477.2|183634.5|183492|182792|182450|2167
1722816000000|2024-08-05 00:00:00|183608|183478|183391.3|183261.3|183611.5|183481.5|183091.8|182961.8|4887
1722819600000|2024-08-05 01:00:00|183386.1|183256.1|183454|183234|183649.4|183462.6|183365.5|183191.9|6716
1722823200000|2024-08-05 02:00:00|183453.3|183242.2|183422.3|183292.3|183624|183494|183347|183201.3|4990
1722826800000|2024-08-05 03:00:00|183433.4|183303.4|183784.6|183654.6|183792.7|183662.7|183295.4|183165.4|3017
1722830400000|2024-08-05 04:00:00|183785.2|183655.2|183889.7|183759.7|184127.3|183921|183571.4|183317|4698
1722834000000|2024-08-05 05:00:00|183869|183739|184255.9|184125.9|184554.6|184397|183656.3|183526.3|7236
1722837600000|2024-08-05 06:00:00|184262.2|184132.2|185263.5|185133.5|185381.8|185251.8|183951.8|183821.8|11353
1722841200000|2024-08-05 07:00:00|185251.6|185121.6|184845|184715|185466.3|185336.3|184635.8|184522.2|11121
1722844800000|2024-08-05 08:00:00|184861.1|184731.1|185053.2|184963.2|185207.2|185109.9|184605.6|184494.2|9345
1722848400000|2024-08-05 09:00:00|185056|184966|186343.7|186253.7|186450.9|186324|184919.3|184810.4|7068
1722852000000|2024-08-05 10:00:00|186341.4|186251.4|186202.8|186112.8|186923.6|186816.7|186171.8|186081.8|4492
1722855600000|2024-08-05 11:00:00|186216.8|186126.8|185932.6|185842.6|186630.1|186519.8|185653|185551.9|5880
1722859200000|2024-08-05 12:00:00|185919.3|185829.3|186220.6|186130.6|186297.5|186199.1|185731.9|185641.9|9509
1722862800000|2024-08-05 13:00:00|186276.7|186186.7|185831.7|185555.8|186439|186349|185263.6|185159.9|9910
1722866400000|2024-08-05 14:00:00|185817.1|185566.1|185665.6|185575.6|186006.3|185733.7|184885.6|184795.6|11391
1722870000000|2024-08-05 15:00:00|185662.2|185572.2|185434.4|185344.4|186210.9|186120.9|185251.3|185161.3|10283
1722873600000|2024-08-05 16:00:00|185426.2|185336.2|185341.8|185211.8|185648.6|185536.7|184824.6|184696.2|9405
1722877200000|2024-08-05 17:00:00|185343.5|185213.5|185250.7|185120.7|185390.5|185260.5|185142.4|185012.4|3228
1722880800000|2024-08-05 18:00:00|185178.5|185048.5|185510.3|185380.3|185582.5|185452.5|185050.8|184920.8|5968
1722884400000|2024-08-05 19:00:00|185513.4|185383.4|185730.9|185640.9|185783.3|185670.4|185268|185138|2596
1722888000000|2024-08-05 20:00:00|185506|185416|185398.4|185056.4|185546.7|185430.3|185126.9|184860.2|2891
1722891600000|2024-08-05 21:00:00|185389.8|185047.8|185426.5|185084.5|185426.5|185084.5|185383.7|185041.7|4
1722898800000|2024-08-05 23:00:00|185280|184938|184887.9|184598.3|185489.9|185147.9|184841.8|184575.7|838
1722902400000|2024-08-06 00:00:00|184888.4|184600.1|184133.7|184003.7|185031.4|184731.7|184098.4|183959.8|6462
1722906000000|2024-08-06 01:00:00|184134.6|184004.6|184867.5|184631.9|185114.3|184953.9|184131.9|184001.1|4959
1722909600000|2024-08-06 02:00:00|184862.5|184631.7|185197.2|184986.5|185222|185030|184763.3|184521.5|4926
1722913200000|2024-08-06 03:00:00|185199.5|184998.4|185001|184871|185207.9|185051.9|184735.6|184581.8|4325
1722916800000|2024-08-06 04:00:00|184993.9|184863.9|185004.3|184874.3|185090.7|184921.2|184763.2|184633.2|5823
1722920400000|2024-08-06 05:00:00|184992.9|184862.9|184704.5|184574.5|185228.3|185098.3|184594.1|184464.1|5013
1722924000000|2024-08-06 06:00:00|184689|184559|184803.4|184713.4|184898|184808|184393.6|184303.6|7908
1722927600000|2024-08-06 07:00:00|184802.5|184712.5|185761.6|185671.6|185888.1|185798.1|184797.8|184707.8|8230
1722931200000|2024-08-06 08:00:00|185762.4|185672.4|185369.2|185279.2|185935.8|185845.8|184913.4|184823.4|6311
1722934800000|2024-08-06 09:00:00|185370.1|185280.1|185699.6|185609.6|185812.6|185716.8|185264.1|185170.8|7194
1722938400000|2024-08-06 10:00:00|185700.7|185610.7|185269.5|185179.5|185884|185794|185197.1|185107.1|6315
1722942000000|2024-08-06 11:00:00|185276.3|185186.3|184771.3|184681.3|185287.4|185197.4|184645|184555|6042
1722945600000|2024-08-06 12:00:00|184771.2|184681.2|185518.4|185428.4|185528.7|185438.7|184677.3|184587.3|8317
1722949200000|2024-08-06 13:00:00|185515.9|185425.9|185199.3|185109.3|185521.1|185431.1|185005.6|184915.6|8878
1722952800000|2024-08-06 14:00:00|185194|185104|185031.4|184941.4|185354.9|185264.9|184714.8|184624.8|9632
1722956400000|2024-08-06 15:00:00|185028.6|184938.6|184904.7|184814.7|185161.3|185071.3|184734.7|184644.7|8738
1722960000000|2024-08-06 16:00:00|184900.2|184810.2|184707.8|184617.8|184923.3|184833.3|184481.3|184391.3|7099
1722963600000|2024-08-06 17:00:00|184723.2|184633.2|184691.2|184601.2|184769.8|184679.8|184631|184541|4452
1722967200000|2024-08-06 18:00:00|184690.9|184600.9|184830.4|184740.4|184830.5|184740.5|184575.9|184485.9|2925
1722970800000|2024-08-06 19:00:00|184832.1|184742.1|184978.3|184848.3|185001.2|184911.2|184666.6|184536.6|4899
1722974400000|2024-08-06 20:00:00|184972.9|184842.9|185133.8|184791.8|185183.6|184995.5|184842.6|184531.3|2526
1722978000000|2024-08-06 21:00:00|185155.2|184813.2|185138.2|184796.2|185186.2|184844.2|185022.6|184680.6|1113
1722981600000|2024-08-06 22:00:00|185144.9|184802.9|185167|184825|185183.3|184841.3|184808.5|184466.5|815
1722985200000|2024-08-06 23:00:00|185169|184827|185056.3|184926.3|185169|184954.2|184967.8|184698.2|433
1722988800000|2024-08-07 00:00:00|185041.1|184911.1|184902.3|184772.3|185130.4|185000.4|184857|184727|1981
1722992400000|2024-08-07 01:00:00|184907.2|184777.2|184476.6|184262.9|184919.8|184789.8|184373.4|184174.3|3222
1722996000000|2024-08-07 02:00:00|184487.5|184309.5|184448.7|184318.7|184606.4|184476.4|184349|184186.8|3382
1722999600000|2024-08-07 03:00:00|184445.8|184315.8|184285.7|184155.7|184464.9|184334.9|184221.8|184091.8|2821
1723003200000|2024-08-07 04:00:00|184285.1|184155.1|184245.3|184115.3|184339.9|184209.9|184160.2|184030.2|3306
1723006800000|2024-08-07 05:00:00|184245.6|184115.6|183964.9|183834.9|184351.7|184232.4|183744|183628.2|2931
1723010400000|2024-08-07 06:00:00|183966.2|183836.2|183839.3|183749.3|184241|184142.2|183775.6|183685.6|5536
1723014000000|2024-08-07 07:00:00|183839.7|183749.7|183642.9|183552.9|184038.1|183948.1|183562.5|183472.5|6895
1723017600000|2024-08-07 08:00:00|183645.4|183555.4|183440.1|183350.1|183804.3|183714.3|183363.8|183273.8|5258
1723021200000|2024-08-07 09:00:00|183445.1|183355.1|182869.3|182779.3|183581.9|183491.9|182847.7|182757.7|4641
1723024800000|2024-08-07 10:00:00|182868|182778|183343|183253|183352|183262|182832.5|182742.5|4195
1723028400000|2024-08-07 11:00:00|183343.8|183253.8|183292.8|183202.8|183354.2|183264.2|182928.8|182838.8|4192
1723032000000|2024-08-07 12:00:00|183294.2|183204.2|183379.5|183289.5|183644.9|183554.9|183276.8|183186.8|6273
1723035600000|2024-08-07 13:00:00|183375.2|183285.2|183378.6|183288.6|183654.4|183564.4|183164.8|183074.8|5382
1723039200000|2024-08-07 14:00:00|183383|183293|183716.8|183626.8|183914.9|183824.9|183366|183276|7318
1723042800000|2024-08-07 15:00:00|183714.4|183624.4|183762.9|183672.9|183916.5|183826.5|183635.1|183545.1|6107
1723046400000|2024-08-07 16:00:00|183761.6|183671.6|183882.1|183792.1|184061.3|183971.3|183753.2|183663.2|4481
1723050000000|2024-08-07 17:00:00|183880.2|183790.2|184074.6|183984.6|184099.3|184009.3|183855.1|183765.1|4267
1723053600000|2024-08-07 18:00:00|184074.3|183984.3|184004.5|183914.5|184187.3|184097.3|183928.8|183838.8|4611
1723057200000|2024-08-07 19:00:00|184014|183924|184148.4|184018.4|184203.5|184075.5|183920.2|183830.2|3268
1723060800000|2024-08-07 20:00:00|184146.1|184016.1|184273.5|183931.5|184348.1|184169.3|184044.5|183702.5|2017
1723071600000|2024-08-07 23:00:00|184283.4|183941.4|184159.8|183830.4|184531.6|184244.9|184159.8|183822.1|1285
1723075200000|2024-08-08 00:00:00|184165.1|183823.1|184203.2|184073.2|184381.9|184162.7|184039|183811.5|3869
1723078800000|2024-08-08 01:00:00|184202.8|184072.8|184138|183925.2|184228.4|184080.7|183765.4|183594.7|3260
1723082400000|2024-08-08 02:00:00|184138.5|183924.5|183767.5|183637.5|184151.5|184004.4|183721.9|183591.9|2301
1723086000000|2024-08-08 03:00:00|183767.1|183637.1|183675.4|183545.4|183795.3|183661.4|183651.5|183485.3|3262
1723089600000|2024-08-08 04:00:00|183674.9|183544.9|183521.4|183391.4|183735.1|183569.5|183459.6|183325.5|2735
1723093200000|2024-08-08 05:00:00|183522.3|183392.3|183697.2|183607.2|183830.8|183700.8|183450.3|183354.5|4274
1723096800000|2024-08-08 06:00:00|183697.5|183607.5|183374.8|183284.8|183755.8|183658.1|183333.3|183243.3|5129
1723100400000|2024-08-08 07:00:00|183378.2|183288.2|184221.8|184131.8|184452.9|184362.9|183362.5|183272.5|5652
1723104000000|2024-08-08 08:00:00|184222|184132|184030.4|183940.4|184270.4|184180.4|183576.8|183486.8|5149
1723107600000|2024-08-08 09:00:00|184030.6|183940.6|184182|184092|184497.4|184407.4|183964.1|183874.1|3610
1723111200000|2024-08-08 10:00:00|184183.8|184093.8|184211.9|184081.9|184353.8|184263.8|184025.8|183935.8|3080
1723114800000|2024-08-08 11:00:00|184213.9|184083.9|184058.7|183968.7|184320.9|184230.9|184016.3|183926.3|3066
1723118400000|2024-08-08 12:00:00|184057.8|183967.8|183998.4|183908.4|184242.4|184152.4|183749.4|183407.4|6987
1723122000000|2024-08-08 13:00:00|184001.2|183911.2|183688.5|183598.5|184083.4|183993.4|183624|183534|8050
1723125600000|2024-08-08 14:00:00|183690.5|183600.5|183810.4|183720.4|183856.1|183747.5|183511.5|183381.5|6634
1723129200000|2024-08-08 15:00:00|183810.8|183720.8|183630.7|183500.7|183985.5|183882.6|183558.6|183440.8|5056
1723132800000|2024-08-08 16:00:00|183634.4|183504.4|183967|183877|184003.6|183913.6|183589.3|183459.3|4385
1723136400000|2024-08-08 17:00:00|183969.1|183879.1|183735.7|183605.7|184126.8|184036.8|183708.3|183605.5|4357
1723140000000|2024-08-08 18:00:00|183734.5|183604.5|183568.9|183478.9|183741.1|183611.1|183519.4|183416.6|2835
1723143600000|2024-08-08 19:00:00|183572|183482|183654|183524|183744.3|183647|183554|183430.9|3120
1723147200000|2024-08-08 20:00:00|183654.1|183524.1|183724.1|183382.1|183883.2|183545.6|183553.1|183369.8|2728
1723150800000|2024-08-08 21:00:00|183799|183457|183796.1|183454.1|183927.4|183585.4|183672.4|183330.4|575
1723154400000|2024-08-08 22:00:00|183795.8|183453.8|183739.3|183397.3|183830.1|183488.1|183700.3|183358.3|478
1723158000000|2024-08-08 23:00:00|183740.4|183398.4|183614.2|183484.2|183764.2|183490.3|183595|183372.2|427
1723161600000|2024-08-09 00:00:00|183619.5|183489.5|183813.7|183683.7|183884.7|183754.7|183612.9|183449.5|2011
1723165200000|2024-08-09 01:00:00|183812.6|183682.6|183506.3|183376.3|183858.4|183728.4|183452.1|183298.2|1891
1723168800000|2024-08-09 02:00:00|183507.1|183377.1|183487.9|183357.9|183602.1|183442.7|183444|183305.3|1856
1723172400000|2024-08-09 03:00:00|183490|183360|183461.4|183331.4|183520.1|183390.1|183451.7|183321.7|771
1723176000000|2024-08-09 04:00:00|183464.3|183334.3|183614.6|183484.6|183658.7|183504.9|183340.1|183187.1|3456
1723179600000|2024-08-09 05:00:00|183623.1|183493.1|183577.6|183487.6|183655.8|183561.6|183506.2|183391|1890
1723183200000|2024-08-09 06:00:00|183571.7|183481.7|182971.6|182881.6|183591.6|183493.7|182858.9|182728.9|4301
1723186800000|2024-08-09 07:00:00|182971|182881|183064.5|182974.5|183135|183045|182824.6|182734.6|3874
1723190400000|2024-08-09 08:00:00|183064.8|182974.8|183285.7|183155.7|183374.1|183272.2|182910.7|182820.7|3980
1723194000000|2024-08-09 09:00:00|183286.8|183156.8|183055.7|182925.7|183582.5|183492.5|183006.7|182876.7|4034
1723197600000|2024-08-09 10:00:00|183055.5|182925.5|183137.4|183007.4|183276|183175.9|183021.2|182891.2|3711
1723201200000|2024-08-09 11:00:00|183139.7|183009.7|183344.8|183254.8|183353.7|183263.7|183001.8|182871.8|4203
1723204800000|2024-08-09 12:00:00|183343.9|183253.9|183215.8|183125.8|183537.8|183447.8|183200.9|183110.9|5314
1723208400000|2024-08-09 13:00:00|183218.6|183128.6|183418.2|183328.2|183465.7|183375.7|182968.1|182878.1|6068
1723212000000|2024-08-09 14:00:00|183414.7|183324.7|183208.2|183118.2|183569.3|183479.3|182980.2|182890.2|6602
1723215600000|2024-08-09 15:00:00|183206.8|183116.8|183218.1|183128.1|183409.2|183319.2|182996|182906|5636
1723219200000|2024-08-09 16:00:00|183219|183129|183280.1|183190.1|183349.1|183235.6|183161.9|183064.1|2189
1723222800000|2024-08-09 17:00:00|183284.2|183194.2|183260.9|183170.9|183329.8|183226.7|183181.7|183091.7|1764
1723226400000|2024-08-09 18:00:00|183261.3|183171.3|183109.2|182979.2|183311|183181|183109.2|182979.2|1420
1723230000000|2024-08-09 19:00:00|183113.9|182983.9|183255.5|183125.5|183307.8|183177.8|183109.5|182979.5|1406
1723233600000|2024-08-09 20:00:00|183254.5|183124.5|183464.5|183122.5|183507.6|183254.6|183182|182975.6|5984
1723406400000|2024-08-11 20:00:00|183304.1|182907.1|183358|182961|183534.3|183137.3|183304.1|182907.1|41
1723410000000|2024-08-11 21:00:00|183358.1|182961.1|183311.2|182969.2|183358.2|182990.2|183300.1|182958.1|48
1723413600000|2024-08-11 22:00:00|183587.9|183245.9|183212.9|182870.9|183611.4|183269.4|183079.2|182737.2|812
1723417200000|2024-08-11 23:00:00|183301.7|182959.7|183192.2|182972.1|183305.8|182989|183098.3|182787.9|544
1723420800000|2024-08-12 00:00:00|183203.8|182963.5|183058.1|182928.1|183253.2|183055.1|183024.6|182894.6|711
1723424400000|2024-08-12 01:00:00|183058.2|182928.2|182980.7|182850.7|183115.3|182985.3|182932.5|182802.5|574
1723428000000|2024-08-12 02:00:00|182974.8|182844.8|183084|182954|183157.1|183000.1|182974.8|182844.8|1402
1723431600000|2024-08-12 03:00:00|183079.5|182949.5|183229.5|183099.5|183233.9|183103.9|183061.4|182931.4|1635
1723435200000|2024-08-12 04:00:00|183229.2|183099.2|183099.9|182969.9|183262.2|183105.2|183078.6|182948.6|2417
1723438800000|2024-08-12 05:00:00|183097.2|182967.2|183130.5|183000.5|183191.9|183061.9|183027.3|182915.9|2555
1723442400000|2024-08-12 06:00:00|183130.1|183000.1|182647.5|182557.5|183204.1|183114.1|182615.5|182525.5|3509
1723446000000|2024-08-12 07:00:00|182652.9|182562.9|182447.3|182357.3|182763.3|182673.3|182358|182268|4250
1723449600000|2024-08-12 08:00:00|182449.1|182359.1|182400.3|182310.3|182631.5|182541.5|182381.6|182262.4|3933
1723453200000|2024-08-12 09:00:00|182398|182308|182118|182028|182477.7|182387.7|182010|181920|3293
1723456800000|2024-08-12 10:00:00|182110.9|182020.9|182283.3|182193.3|182448|182358|181989.7|181899.7|2779
1723460400000|2024-08-12 11:00:00|182284.8|182194.8|182296.3|182206.3|182434.9|182344.9|182241.6|182151.6|2774
1723464000000|2024-08-12 12:00:00|182298.4|182208.4|182247.6|182157.6|182365|182275|182001.9|181911.9|4066
1723467600000|2024-08-12 13:00:00|182248|182158|182192.9|182102.9|182349.9|182259.9|181833.6|181743.6|5216
1723471200000|2024-08-12 14:00:00|182210.2|182120.2|182201.2|182111.2|182316.5|182226.5|181979.7|181889.7|5867
1723474800000|2024-08-12 15:00:00|182200.8|182110.8|182298.8|182208.8|182560.8|182470.8|181983.2|181893.2|6488
1723478400000|2024-08-12 16:00:00|182297.1|182207.1|182536.3|182446.3|182625.1|182535.1|182140|182050|3859
1723482000000|2024-08-12 17:00:00|182534.3|182444.3|182376.9|182286.9|182631.4|182541.4|182306.2|182216.2|3071
1723485600000|2024-08-12 18:00:00|182376.6|182286.6|182472.7|182382.7|182577.4|182487.4|182371.8|182244.4|2068
1723489200000|2024-08-12 19:00:00|182472.4|182382.4|182733.7|182643.7|182787.7|182697.7|182472.4|182382.4|1512
1723492800000|2024-08-12 20:00:00|182724.6|182634.6|182679.9|182337.9|182800.3|182710.3|182539.5|182255|3045
1723496400000|2024-08-12 21:00:00|182675.6|182333.6|182694.2|182352.2|182788.7|182446.7|182465.4|182123.4|649
1723500000000|2024-08-12 22:00:00|182695.1|182353.1|182756.9|182414.9|182810.2|182468.2|182670.4|182328.4|470
1723503600000|2024-08-12 23:00:00|182741|182399|182689.9|182347.9|182786.8|182444.8|182580.8|182238.8|497
1723507200000|2024-08-13 00:00:00|182654.4|182378.8|182486.6|182356.6|182717.7|182587.7|182467.2|182328.4|1038
1723510800000|2024-08-13 01:00:00|182488.8|182358.8|182493.1|182363.1|182577.8|182447.8|182431.3|182301.3|1709
1723514400000|2024-08-13 02:00:00|182490.8|182360.8|182493.3|182363.3|182508.2|182378.2|182472.7|182342.7|1923
1723518000000|2024-08-13 03:00:00|182492.2|182362.2|182491.1|182361.1|182534.7|182384.2|182468.7|182331.4|1608
1723521600000|2024-08-13 04:00:00|182490.6|182360.6|182386|182256|182505.1|182375.1|182381.6|182251.6|962
1723525200000|2024-08-13 05:00:00|182378.7|182248.7|182463.4|182333.4|182504.6|182374.6|182335.2|182224.3|2196
1723528800000|2024-08-13 06:00:00|182432.2|182342.2|182369.4|182279.4|182700|182586.7|182357.3|182267.3|3110
1723532400000|2024-08-13 07:00:00|182368.7|182278.7|182051.3|181961.3|182429.8|182339.8|181971.6|181881.6|4222
1723536000000|2024-08-13 08:00:00|182045.8|181955.8|182096.5|182006.5|182179.1|182061.7|181850.1|181760.1|3626
1723539600000|2024-08-13 09:00:00|182094.5|182004.5|181969.8|181879.8|182344.3|182254.3|181945.8|181817.5|4209
1723543200000|2024-08-13 10:00:00|181971|181881|181924.9|181834.9|182047.8|181957.8|181791|181701|4245
1723546800000|2024-08-13 11:00:00|181923.8|181833.8|181673|181583|181925.9|181835.9|181584.1|181494.1|4044
1723550400000|2024-08-13 12:00:00|181676.2|181586.2|181366.4|181276.4|181863.6|181686.8|181230.5|181112.6|5916
1723554000000|2024-08-13 13:00:00|181365.9|181275.9|181502|181412|181626|181536|181257.4|181167.4|6338
1723557600000|2024-08-13 14:00:00|181502.1|181412.1|181574.1|181484.1|181845|181755|181409|181288.7|6670
1723561200000|2024-08-13 15:00:00|181574.4|181484.4|181684.1|181594.1|181784.5|181694.5|181422.9|181310.5|5162
1723564800000|2024-08-13 16:00:00|181685.9|181595.9|181497.3|181407.3|181692.8|181602.8|181419.9|181329.9|3568
1723568400000|2024-08-13 17:00:00|181494.8|181404.8|181527.6|181437.6|181670.5|181580.5|181462.9|181372.9|2749
1723572000000|2024-08-13 18:00:00|181532.5|181442.5|181229|181139|181535.7|181445.7|181205.1|181115.1|3130
1723575600000|2024-08-13 19:00:00|181228.2|181138.2|181177.2|181087.2|181402|181312|181161.6|181071.6|2852
1723579200000|2024-08-13 20:00:00|181177.1|181087.1|181318.4|180976.4|181590.4|181248.4|180998.3|180892.2|1655
1723582800000|2024-08-13 21:00:00|181321.9|180979.9|181550.6|181208.6|181674.1|181332.1|181321.9|180979.9|454
1723586400000|2024-08-13 22:00:00|181527.9|181185.9|181384.5|181042.5|181757.4|181415.4|181364.6|181022.6|668
1723590000000|2024-08-13 23:00:00|181369.6|181027.6|181164.5|181034.5|181404.8|181133.4|181147.7|180998|843
1723593600000|2024-08-14 00:00:00|181165|181035|181145.9|181015.9|181223.6|181093.6|181125.7|180995.7|759
1723597200000|2024-08-14 01:00:00|181136.3|181006.3|181171|181013.9|181196.2|181066.2|181113.2|180983.2|1233
1723600800000|2024-08-14 02:00:00|181173.5|181014|181324.3|181194.3|181386.3|181216.7|181170.4|181013.7|858
1723604400000|2024-08-14 03:00:00|181323.2|181193.2|181411.6|181281.6|181452.1|181294.2|181312.1|181182.1|379
1723608000000|2024-08-14 04:00:00|181411.5|181281.5|181319|181189|181427.3|181297.3|181288.2|181158.2|565
1723611600000|2024-08-14 05:00:00|181319.8|181189.8|181160.1|181030.1|181319.8|181208.5|181119.3|181019.6|1424
1723615200000|2024-08-14 06:00:00|181150.6|181060.6|181095.1|180965.1|181506.1|181376.1|181045.5|180915.5|4572
1723618800000|2024-08-14 07:00:00|181093|180963|180909.4|180819.4|181244.5|181114.5|180872.9|180782.9|3485
1723622400000|2024-08-14 08:00:00|180908.3|180818.3|180870.2|180780.2|180972.8|180882.8|180834.4|180744.4|3104
1723626000000|2024-08-14 09:00:00|180869|180779|180770.3|180680.3|180874.3|180784.3|180634.1|180544.1|2500
1723629600000|2024-08-14 10:00:00|180768.4|180678.4|180589.6|180459.6|180828|180738|180534.6|180444.6|2409
1723633200000|2024-08-14 11:00:00|180593.6|180463.6|180695.3|180605.3|180750.5|180660.5|180459|180369|2671
1723636800000|2024-08-14 12:00:00|180695.4|180605.4|180680.1|180590.1|180916.3|180826.3|180324.1|180111.5|6318
1723640400000|2024-08-14 13:00:00|180683.2|180593.2|180639.1|180549.1|180746|180656|180240.9|180144.2|7208
1723644000000|2024-08-14 14:00:00|180640.5|180550.5|180508.5|180418.5|180740.9|180650.9|180375.8|180285.8|6298
1723647600000|2024-08-14 15:00:00|180509.4|180419.4|180761.6|180671.6|180903.7|180813.7|180458|180368|5767
1723651200000|2024-08-14 16:00:00|180763.6|180673.6|180812|180722|180969|180879|180746.3|180656.3|4045
1723654800000|2024-08-14 17:00:00|180813.3|180723.3|180820.8|180730.8|180929.9|180839.9|180798.4|180708.4|2304
1723658400000|2024-08-14 18:00:00|180820.5|180730.5|180776|180686|180892|180802|180696.1|180606.1|1627
1723662000000|2024-08-14 19:00:00|180777.1|180687.1|180890.8|180800.8|180895.9|180805.9|180756.9|180666.9|1849
1723665600000|2024-08-14 20:00:00|180887.5|180797.5|180896.6|180554.6|181027.6|180840.6|180869.7|180554.6|1193
1723669200000|2024-08-14 21:00:00|180884.9|180542.9|180826.7|180484.7|180931|180589|180707.1|180365.1|1122
1723672800000|2024-08-14 22:00:00|180824.7|180482.7|180882|180540|180938|180596|180727.2|180385.2|416
1723676400000|2024-08-14 23:00:00|180899.2|180557.2|180796.2|180666.2|180958.4|180719.8|180708|180553.6|878
1723680000000|2024-08-15 00:00:00|180802.4|180672.4|180967.5|180837.5|180967.5|180837.5|180735.2|180605.2|1015
1723683600000|2024-08-15 01:00:00|180968.6|180838.6|180818.3|180688.3|181046|180930.9|180770.4|180640.4|3037
1723687200000|2024-08-15 02:00:00|180820.9|180690.9|180730.6|180600.6|180891.6|180761.6|180694.8|180564.8|2067
1723690800000|2024-08-15 03:00:00|180731.6|180601.6|180699.5|180569.5|180793.5|180663.5|180694.7|180564.7|1927
1723694400000|2024-08-15 04:00:00|180710|180580|180669.8|180539.8|180730.5|180600.5|180647.4|180517.4|1600
1723698000000|2024-08-15 05:00:00|180674.4|180544.4|180756.3|180666.3|180757.2|180667.2|180617.3|180527.1|1464
1723701600000|2024-08-15 06:00:00|180765.8|180675.8|180742.6|180652.6|181040.1|180950.1|180659.1|180569.1|3426
1723705200000|2024-08-15 07:00:00|180744|180654|180116.3|180026.3|180828.1|180738.1|180092.7|180002.7|3759
1723708800000|2024-08-15 08:00:00|180113.1|180023.1|180525.6|180435.6|180594.9|180504.9|180056.7|179966.7|3821
1723712400000|2024-08-15 09:00:00|180523.6|180433.6|180164.5|180074.5|180531.9|180441.9|180164|180074|2699
1723716000000|2024-08-15 10:00:00|180165.8|180075.8|180058.3|179968.3|180344.1|180254.1|180027.7|179937.7|2187
1723719600000|2024-08-15 11:00:00|180057.2|179967.2|180026.8|179936.8|180073.9|179983.9|179878|179788|2101
1723723200000|2024-08-15 12:00:00|180027.7|179937.7|180590.9|180460.9|180847.4|180717.4|179899.2|179654.5|6093
1723726800000|2024-08-15 13:00:00|180601|180471|180424.3|180334.3|181073|180983|180322|180232|6662
1723730400000|2024-08-15 14:00:00|180425|180335|180248.5|180158.5|180573.1|180483.1|180063.5|179973.5|6083
1723734000000|2024-08-15 15:00:00|180248.7|180158.7|179938.6|179848.6|180248.7|180158.7|179926.8|179836.8|4784
1723737600000|2024-08-15 16:00:00|179943.9|179853.9|180036|179946|180157.4|180067.4|179767.3|179677.3|3027
1723741200000|2024-08-15 17:00:00|180035.8|179945.8|180113.3|180023.3|180169.6|180079.6|180001.8|179894.1|2114
1723744800000|2024-08-15 18:00:00|180119.8|180029.8|180032.6|179942.6|180169.2|180079.2|180031.2|179941.2|1659
1723748400000|2024-08-15 19:00:00|180038.3|179948.3|180153.6|180063.6|180182.7|180086.1|180023.1|179925.7|1101
1723752000000|2024-08-15 20:00:00|180168.2|180038.2|180285.2|179943.2|180359|180053.1|180073.2|179810.7|1316
1723755600000|2024-08-15 21:00:00|180228.4|179886.4|180119.4|179777.4|180368.3|180026.3|180099.3|179757.3|2123
1723759200000|2024-08-15 22:00:00|180108.5|179766.5|180120.3|179778.3|180293.2|179951.2|179992.2|179658.6|270
1723762800000|2024-08-15 23:00:00|180122.2|179780.2|179996.2|179866.2|180196|179896.1|179960.5|179748|859
1723766400000|2024-08-16 00:00:00|179996.3|179866.3|180118.1|179988.1|180184.3|180054.3|179982.3|179852.3|795
1723770000000|2024-08-16 01:00:00|180118.3|179988.3|179988.3|179858.3|180133.9|180003.9|179928.3|179798.3|2889
1723773600000|2024-08-16 02:00:00|179993.3|179863.3|179997.5|179867.5|180004.5|179874.5|179961|179831|1446
1723777200000|2024-08-16 03:00:00|179997.4|179867.4|179929.6|179799.6|180005.8|179875.8|179880.2|179750.2|2344
1723780800000|2024-08-16 04:00:00|179939.7|179809.7|179918.5|179788.5|179954.1|179824.1|179908.6|179778.6|2843
1723784400000|2024-08-16 05:00:00|179924.6|179794.6|179867.3|179777.3|179931|179804.8|179826.9|179736.9|1247
1723788000000|2024-08-16 06:00:00|179857.7|179767.7|179632.2|179542.2|179895.8|179802.3|179580|179490|3572
1723791600000|2024-08-16 07:00:00|179634.4|179544.4|179602.3|179512.3|179729.6|179639.6|179343.6|179246.5|3980
1723795200000|2024-08-16 08:00:00|179600.4|179510.4|179418.5|179328.5|179813.3|179723.3|179393.4|179303.4|2840
1723798800000|2024-08-16 09:00:00|179418.6|179328.6|179148.5|179058.5|179452.5|179362.5|179119.4|179029.4|2489
1723802400000|2024-08-16 10:00:00|179151.1|179061.1|179113.1|179023.1|179406.7|179316.7|179056.2|178966.2|3749
1723806000000|2024-08-16 11:00:00|179114.1|179024.1|179368.6|179278.6|179550.6|179460.6|179052.7|178962.7|4159
1723809600000|2024-08-16 12:00:00|179360.6|179270.6|179008.1|178918.1|179363.8|179273.8|178995.7|178905.7|3763
1723813200000|2024-08-16 13:00:00|179005.2|178915.2|179009.9|178667.9|179188.3|179098.3|178679.5|178589.5|4254
1723816800000|2024-08-16 14:00:00|179009.7|178667.7|178977.5|178887.5|179317|179227|178814.4|178636|6049
1723820400000|2024-08-16 15:00:00|178977.8|178887.8|178904.8|178814.8|179086.5|178996.5|178738.1|178648.1|3606
1723824000000|2024-08-16 16:00:00|178916.4|178826.4|178917.1|178827.1|178950.3|178860.3|178886.6|178796.6|1491
1723827600000|2024-08-16 17:00:00|178914.9|178824.9|178805.6|178715.6|178925.2|178835.2|178766.7|178676.7|1699
1723831200000|2024-08-16 18:00:00|178805.5|178715.5|178632.8|178542.8|178826|178736|178618.8|178528.8|1400
1723834800000|2024-08-16 19:00:00|178626.5|178536.5|178590.8|178500.8|178698.7|178608.7|178576.9|178486.9|1296
1723838400000|2024-08-16 20:00:00|178591.2|178501.2|178813|178471|178890.1|178661.5|178568.8|178455.1|6659
1724011200000|2024-08-18 20:00:00|178859.4|178467.4|178834.7|178498.5|178859.4|178498.5|178834.7|178467.4|48
1724014800000|2024-08-18 21:00:00|178809.7|178523.5|178895.3|178553.3|179046.7|178704.7|178607.7|178265.7|442
1724018400000|2024-08-18 22:00:00|178967.2|178625.2|178689.3|178481.5|179000.2|178658.2|178598.3|178406|779
1724022000000|2024-08-18 23:00:00|178686.8|178483.7|178641|178511|178688.1|178523.6|178610.2|178480.2|448
1724025600000|2024-08-19 00:00:00|178632.1|178502.1|178657.8|178527.8|178705.1|178575.1|178632.1|178502.1|893
1724029200000|2024-08-19 01:00:00|178658.7|178528.7|178414.4|178284.4|178662|178532|178327.8|178197.8|733
1724032800000|2024-08-19 02:00:00|178414.3|178284.3|178362.7|178232.7|178484.9|178354.9|178333.9|178203.9|462
1724036400000|2024-08-19 03:00:00|178363.1|178233.1|178254.3|178124.3|178373|178243|178214.4|178084.4|535
1724040000000|2024-08-19 04:00:00|178254.9|178124.9|178308.1|178178.1|178323.5|178193.5|178214.9|178084.9|456
1724043600000|2024-08-19 05:00:00|178294.9|178164.9|178359.3|178229.3|178397.9|178282.1|178218.6|178108.2|1118
1724047200000|2024-08-19 06:00:00|178361.4|178231.4|178575.9|178485.9|178893.7|178803.7|178342.2|178226.5|4871
1724050800000|2024-08-19 07:00:00|178575|178485|177956.6|177866.6|178575|178485|177936|177846|4208
1724054400000|2024-08-19 08:00:00|177956.1|177866.1|177932.5|177842.5|178052.1|177962.1|177773.6|177683.6|4347
1724058000000|2024-08-19 09:00:00|177926.6|177836.6|177865.6|177775.6|177978|177888|177769|177679|2862
1724061600000|2024-08-19 10:00:00|177867|177777|178321.7|178231.7|178448.9|178358.9|177765.4|177675.4|3383
1724065200000|2024-08-19 11:00:00|178319.8|178229.8|178206.8|178116.8|178417|178319.4|178144.1|178054.1|2773
1724068800000|2024-08-19 12:00:00|178206.2|178116.2|178304.6|178214.6|178543|178426.1|178145.8|178055.8|4254
1724072400000|2024-08-19 13:00:00|178303|178213|178301|178211|178465.2|178375.2|178123.7|178033.7|4277
1724076000000|2024-08-19 14:00:00|178296.6|178206.6|177614.3|177524.3|178382.5|178292.5|177552.7|177462.7|5156
1724079600000|2024-08-19 15:00:00|177613.8|177523.8|177209.8|177119.8|177639.7|177549.7|177111.3|177021.3|3852
1724083200000|2024-08-19 16:00:00|177209.6|177119.6|176953.3|176863.3|177217.8|177127.8|176785.5|176695.5|2311
1724086800000|2024-08-19 17:00:00|176954.7|176864.7|176891.2|176761.2|177092.2|177002.2|176788.4|176698.4|2125
1724090400000|2024-08-19 18:00:00|176867.3|176777.3|176989.8|176899.8|176996.7|176906.7|176798.2|176708.2|2135
1724094000000|2024-08-19 19:00:00|176992.8|176902.8|176995.2|176905.2|177123.4|177033.4|176985.1|176891.7|1813
1724097600000|2024-08-19 20:00:00|176992.2|176902.2|177130.7|176870.2|177263.4|177029.4|176992.2|176818|4424
1724101200000|2024-08-19 21:00:00|177068.5|176938.5|177491.6|177149.6|177517.7|177175.7|177068.5|176738.9|448
1724104800000|2024-08-19 22:00:00|177492.1|177150.1|177556|177214|177562.7|177220.7|177183.4|176841.4|622
1724108400000|2024-08-19 23:00:00|177515.5|177173.5|177179.9|176966.1|177580.4|177251|177118.2|176960.9|839
1724112000000|2024-08-20 00:00:00|177188.2|176964.4|177253.7|177123.7|177291.5|177161.5|177107.5|176964.4|907
1724115600000|2024-08-20 01:00:00|177237.8|177107.8|177173|177043|177276.8|177131.5|177126.7|176996.7|1112
1724119200000|2024-08-20 02:00:00|177157|177027|177389.8|177259.8|177406.4|177276.4|177152|177022|1091
1724122800000|2024-08-20 03:00:00|177389.4|177259.4|177428.6|177298.6|177442.4|177312.4|177386.8|177256.8|417
1724126400000|2024-08-20 04:00:00|177430|177300|177462.4|177332.4|177496.6|177366.6|177430|177300|1384
1724130000000|2024-08-20 05:00:00|177460|177330|177399.6|177269.6|177514.1|177408.7|177374.3|177256.3|1850
1724133600000|2024-08-20 06:00:00|177388.8|177258.8|177341.1|177251.1|177513.9|177423.9|177161.8|177071.8|3314
1724137200000|2024-08-20 07:00:00|177337.6|177247.6|177912|177822|178066.2|177976.2|177267.3|177177.3|4157
1724140800000|2024-08-20 08:00:00|177907.9|177817.9|177894.8|177804.8|177996.2|177906.2|177654.2|177564.2|3984
1724144400000|2024-08-20 09:00:00|177894.4|177804.4|177999.3|177909.3|178316.8|178226.8|177894.4|177804.4|2604
1724148000000|2024-08-20 10:00:00|177997.8|177907.8|177964.2|177874.2|178063.4|177973.4|177784.8|177694.8|2170
1724151600000|2024-08-20 11:00:00|177963.9|177873.9|178047.6|177957.6|178276.8|178186.8|177897.2|177807.2|2292
1724155200000|2024-08-20 12:00:00|178052.9|177962.9|177942.3|177852.3|178313.9|178223.9|177914.9|177824.9|3745
1724158800000|2024-08-20 13:00:00|177940.1|177850.1|178383.5|178293.5|178487.4|178397.4|177940.1|177850.1|4409
1724162400000|2024-08-20 14:00:00|178385.3|178295.3|178778.6|178688.6|178821|178730|178385.3|178295.3|5121
1724166000000|2024-08-20 15:00:00|178778.8|178688.8|178683.9|178593.9|178808.5|178718.5|178589.5|178499.5|4384
1724169600000|2024-08-20 16:00:00|178684.5|178594.5|178711.9|178621.9|178802.8|178712.8|178651.9|178561.9|2893
1724173200000|2024-08-20 17:00:00|178713.4|178623.4|178698.3|178608.3|178902.2|178812.2|178692.8|178602.8|2140
1724176800000|2024-08-20 18:00:00|178698.6|178608.6|178318.6|178228.6|178701.1|178611.1|178311.3|178221.3|1911
1724180400000|2024-08-20 19:00:00|178317.5|178227.5|178273.1|178183.1|178356.2|178266.2|178201.1|178111.1|1855
1724184000000|2024-08-20 20:00:00|178311.2|178181.2|178254.1|177912.1|178494.2|178199.3|178177.3|177835.3|2975
1724187600000|2024-08-20 21:00:00|178288.2|177946.2|178188.9|177846.9|178288.2|177946.2|178188.4|177846.4|6
1724191200000|2024-08-20 22:00:00|178401.8|178059.8|178468.6|178126.6|178536|178194|178258.6|177916.6|108
1724194800000|2024-08-20 23:00:00|178457.3|178115.3|178092|177962|178464.2|178122.2|178070.6|177795.1|678
1724198400000|2024-08-21 00:00:00|178091|177961|177974.6|177844.6|178139.1|177979.3|177885.7|177755.7|1013
1724202000000|2024-08-21 01:00:00|177976.6|177846.6|178105.7|177975.7|178192.2|178062.2|177952.8|177822.8|1573
1724205600000|2024-08-21 02:00:00|178097.8|177967.8|177922.9|177792.9|178150.9|178020.9|177870.1|177740.1|2839
1724209200000|2024-08-21 03:00:00|177928.1|177798.1|177970.2|177840.2|177991.6|177861.6|177921.2|177791.2|1188
1724212800000|2024-08-21 04:00:00|177967.2|177837.2|178193.8|178063.8|178289.5|178159.5|177959.4|177829.4|1390
1724216400000|2024-08-21 05:00:00|178193.5|178063.5|178306.7|178216.7|178327.4|178218.8|178005.1|177898.8|2574
1724220000000|2024-08-21 06:00:00|178308|178218|178445.8|178355.8|178644.9|178552|178304.6|178209.3|3508
1724223600000|2024-08-21 07:00:00|178443.5|178353.5|178408.2|178197.9|178478.4|178388.4|178073.8|177983.8|4144
1724227200000|2024-08-21 08:00:00|178404.1|178197.5|178569.3|178479.3|178651.8|178561.8|178298.3|178142.3|3113
1724230800000|2024-08-21 09:00:00|178566.1|178476.1|178329.1|178239.1|178576.5|178486.5|178213.9|178123.9|2391
1724234400000|2024-08-21 10:00:00|178344.9|178254.9|178146.7|178056.7|178466.2|178376.2|178123.8|178033.8|2345
1724238000000|2024-08-21 11:00:00|178144.2|178054.2|178227.5|178137.5|178281.7|178191.7|178143.5|178053.5|1882
1724241600000|2024-08-21 12:00:00|178226.5|178136.5|178944.9|178854.9|179037.2|178927.6|178195.2|178105.2|3058
1724245200000|2024-08-21 13:00:00|178940|178850|179334.6|179204.6|179578.4|179451.8|178837.8|178747.8|4447
1724248800000|2024-08-21 14:00:00|179334.7|179204.7|178833.6|178743.6|179519.4|179407.5|178738.8|178648.8|6525
1724252400000|2024-08-21 15:00:00|178833|178743|178640.8|178550.8|178833.5|178743.5|178250.4|178160.4|4005
1724256000000|2024-08-21 16:00:00|178639.7|178549.7|178737.3|178647.3|178906|178816|178627.7|178537.7|3113
1724259600000|2024-08-21 17:00:00|178736.5|178646.5|178853.6|178633.5|178914|178824|178680.9|178571|2508
1724263200000|2024-08-21 18:00:00|178872.8|178608.2|178307|178217|178990.6|178749.1|178221.2|178131.2|3967
1724266800000|2024-08-21 19:00:00|178307.5|178217.5|178437.1|178347.1|178556.6|178446|178303.2|178213.2|2093
1724270400000|2024-08-21 20:00:00|178437.3|178347.3|178413.6|178071.6|178524.6|178354.3|178321.3|178071.6|1434
1724274000000|2024-08-21 21:00:00|178524.2|178182.2|178768.1|178426.1|178837|178495|178446.9|178104.9|135
1724277600000|2024-08-21 22:00:00|178761.8|178419.8|178908.3|178566.3|178913.8|178571.8|178595.6|178253.6|481
1724281200000|2024-08-21 23:00:00|178907.3|178565.3|178530|178299.8|178942.6|178600.6|178459.3|178257.6|933
1724284800000|2024-08-22 00:00:00|178535|178304.5|178510.5|178380.5|178551.5|178421.5|178463.4|178303.1|670
1724288400000|2024-08-22 01:00:00|178510.1|178380.1|178537.1|178407.1|178592|178477.7|178490.1|178360.1|1681
1724292000000|2024-08-22 02:00:00|178537.9|178407.9|178990.7|178860.7|179003|178873|178537.9|178407.9|1385
1724295600000|2024-08-22 03:00:00|178987.6|178857.6|178996|178866|179019.4|178910.3|178929.5|178799.5|1296
1724299200000|2024-08-22 04:00:00|178995.5|178865.5|179108.4|178978.4|179168|179038|178971.7|178841.7|1289
1724302800000|2024-08-22 05:00:00|179087.3|178997.3|178866|178736|179102.3|179012.3|178840.1|178735.4|1661
1724306400000|2024-08-22 06:00:00|178831.3|178741.3|179399.2|179309.2|179482.4|179392.4|178830.1|178740.1|3432
1724310000000|2024-08-22 07:00:00|179398.1|179308.1|179065.1|178975.1|179527.4|179437.4|179048.6|178930.7|4607
1724313600000|2024-08-22 08:00:00|179066.8|178976.8|179350.1|179260.1|179422.4|179332.4|178938.6|178848.6|4524
1724317200000|2024-08-22 09:00:00|179345.7|179255.7|179539.5|179449.5|179613.8|179523.8|179330.4|179240.4|3759
1724320800000|2024-08-22 10:00:00|179539.3|179449.3|179564|179474|179798.3|179708.3|179367.3|179277.3|2924
1724324400000|2024-08-22 11:00:00|179564.4|179474.4|179815.9|179725.9|179988.1|179898.1|179553|179463|3087
1724328000000|2024-08-22 12:00:00|179817.8|179727.8|179305.7|179215.7|180026.7|179923.8|179305.7|179215.7|4721
1724331600000|2024-08-22 13:00:00|179305.5|179215.5|180087.8|179883.9|180094.2|179995.8|179262.7|179172.7|5817
1724335200000|2024-08-22 14:00:00|180048|179918|180030.4|179940.4|180629.8|180539.8|179923.7|179833.7|7137
1724338800000|2024-08-22 15:00:00|180024.8|179934.8|180316.7|180226.7|180404.4|180314.4|179961.2|179871.2|5833
1724342400000|2024-08-22 16:00:00|180314.2|180224.2|180343.1|180253.1|180442.7|180352.7|180126.8|180036.8|3290
1724346000000|2024-08-22 17:00:00|180349.4|180259.4|180516.8|180426.8|180571.6|180454.1|180302.4|180212.4|3351
1724349600000|2024-08-22 18:00:00|180517.4|180427.4|180416.3|180326.3|180594.1|180504.1|180366.6|180276.6|2613
1724353200000|2024-08-22 19:00:00|180418.7|180328.7|180378.8|180248.8|180445.1|180355.1|180201.7|180094.4|2813
1724356800000|2024-08-22 20:00:00|180373|180243|180382.2|180040.2|180453.8|180354.4|180261.2|179977|1365
1724360400000|2024-08-22 21:00:00|180376|180034|180271.9|179929.9|180455.4|180113.4|180099.2|179757.2|679
1724364000000|2024-08-22 22:00:00|180275.2|179933.2|180353.4|180011.4|180386.7|180044.7|180200.4|179858.4|425
1724367600000|2024-08-22 23:00:00|180353.7|180011.7|180220.8|180090.8|180373.4|180095.6|180150.9|179990.1|625
1724371200000|2024-08-23 00:00:00|180219.6|180089.6|180132.4|180002.4|180280.7|180150.7|180123|179993|467
1724374800000|2024-08-23 01:00:00|180131.9|180001.9|180020.5|179890.5|180138.9|180008.9|179981.3|179841.5|2284
1724378400000|2024-08-23 02:00:00|180020.4|179890.4|180019.9|179889.9|180044|179903.7|179988.2|179842.2|1708
1724382000000|2024-08-23 03:00:00|180024.3|179894.3|179865.9|179735.9|180041.5|179911.5|179860.1|179730.1|600
1724385600000|2024-08-23 04:00:00|179865.7|179735.7|179809.1|179679.1|179877.4|179747.4|179791.4|179661.4|616
1724389200000|2024-08-23 05:00:00|179794.8|179664.8|179896.3|179806.3|179912|179822|179775.9|179664.8|945
1724392800000|2024-08-23 06:00:00|179900|179810|179740.1|179650.1|180219.2|180129.2|179637|179547|3246
1724396400000|2024-08-23 07:00:00|179740|179650|179612.9|179522.9|179998.3|179908.3|179600.2|179510.2|3767
1724400000000|2024-08-23 08:00:00|179605.7|179515.7|179386.4|179296.4|179709.4|179619.4|179183.9|179093.9|3460
1724403600000|2024-08-23 09:00:00|179386.7|179296.7|179445.3|179355.3|179519.8|179429.8|179237.9|179147.9|3003
1724407200000|2024-08-23 10:00:00|179441.1|179351.1|179468|179378|179499.8|179409.8|179235.9|179145.9|2779
1724410800000|2024-08-23 11:00:00|179471.3|179381.3|179559.1|179469.1|179568.6|179478.6|179368.4|179278.4|2007
1724414400000|2024-08-23 12:00:00|179558|179468|179655.3|179565.3|179755|179665|179482.4|179392.4|3676
1724418000000|2024-08-23 13:00:00|179659.5|179569.5|179293.8|179163.8|179777.9|179687.9|179185.3|179095.3|4697
1724421600000|2024-08-23 14:00:00|179290.3|179160.3|177839.1|177749.1|179389|179184|177503.4|177413.4|9156
1724425200000|2024-08-23 15:00:00|177840.3|177750.3|177407.5|177317.5|177896.8|177806.8|177018.7|176928.7|7491
1724428800000|2024-08-23 16:00:00|177405.5|177315.5|177273|177183|177508.5|177418.5|177157.2|177067.2|4567
1724432400000|2024-08-23 17:00:00|177276.6|177186.6|177088.9|176998.9|177353.3|177263.3|177078.2|176988.2|2624
1724436000000|2024-08-23 18:00:00|177084.2|176994.2|177142.6|177052.6|177172.4|177082.4|177059.6|176969.6|2042
1724439600000|2024-08-23 19:00:00|177156.6|177066.6|177140.1|177050.1|177278.5|177167.1|176967.9|176877.9|2305
1724443200000|2024-08-23 20:00:00|177143.9|177053.9|177351.7|177009.7|177399.1|177135.3|177081.4|176888.8|8159
1724616000000|2024-08-25 20:00:00|177181.7|176789.7|177156.7|176814.7|177181.7|176814.7|177156.7|176789.7|2
1724619600000|2024-08-25 21:00:00|177445.4|177103.4|177445.4|177103.4|177481.6|177139.6|177445.4|177103.4|28
1724623200000|2024-08-25 22:00:00|177359.9|177017.9|177701|177359|177751.7|177409.7|177271|176929|419
1724626800000|2024-08-25 23:00:00|177680.6|177338.6|177565.7|177435.7|177707.3|177464.3|177414|177203.6|1351
1724630400000|2024-08-26 00:00:00|177561.6|177431.6|177342.9|177136|177671.4|177483.9|177235|177067.3|806
1724634000000|2024-08-26 01:00:00|177308.8|177178.8|177201.6|177071.6|177360.7|177184.2|177041.5|176873.1|966
1724637600000|2024-08-26 02:00:00|177202|177072|177272.6|177142.6|177280.4|177150.4|177119|176989|641
1724641200000|2024-08-26 03:00:00|177273.2|177143.2|177526.8|177396.8|177554|177424|177250.6|177120.6|599
1724644800000|2024-08-26 04:00:00|177516.6|177386.6|177600.5|177470.5|177607.1|177477.1|177494.8|177364.8|615
1724648400000|2024-08-26 05:00:00|177600|177470|177583|177453|177692.2|177582.9|177529.3|177410|2006
1724652000000|2024-08-26 06:00:00|177582.3|177452.3|177742.5|177652.5|177869.4|177779.4|177517.9|177427.9|4293
1724655600000|2024-08-26 07:00:00|177744.9|177654.9|178254.2|178164.2|178284.5|178194.5|177634|177544|5012
1724659200000|2024-08-26 08:00:00|178252.8|178162.8|178210.5|178120.5|178342.6|178252.6|178038.3|177948.3|4045
1724662800000|2024-08-26 09:00:00|178209.3|178119.3|177461|177371|178373.1|178283.1|177449.2|177359.2|3484
1724666400000|2024-08-26 10:00:00|177448.4|177358.4|177373.1|177283.1|177623.8|177533.8|177209.4|177119.4|3799
1724670000000|2024-08-26 11:00:00|177374.4|177284.4|177692.7|177602.7|177741|177651|177214|177124|3771
1724673600000|2024-08-26 12:00:00|177687.5|177597.5|177372.3|177282.3|177712.6|177622.6|177163.8|177073.8|4233
1724677200000|2024-08-26 13:00:00|177375.2|177285.2|177179.4|177089.4|177545.9|177455.9|177006.4|176916.4|5348
1724680800000|2024-08-26 14:00:00|177183.8|177093.8|177145.6|177055.6|177259.4|177169.4|177025.5|176935.5|5151
1724684400000|2024-08-26 15:00:00|177145.2|177055.2|177112.1|177022.1|177252.9|177162.9|176914.4|176824.4|4227
1724688000000|2024-08-26 16:00:00|177112.8|177022.8|177039.5|176949.5|177218.6|177128.6|176901.8|176811.8|3449
1724691600000|2024-08-26 17:00:00|177038.5|176948.5|176940|176850|177064.4|176974.4|176868.8|176778.8|2450
1724695200000|2024-08-26 18:00:00|176932|176842|177075.7|176985.7|177204.7|177114.7|176932|176842|2066
1724698800000|2024-08-26 19:00:00|177075.5|176985.5|177196.3|177106.3|177200.9|177110.9|177049.8|176959.8|1013
1724702400000|2024-08-26 20:00:00|177193.1|177103.1|177645.6|177303.6|177778.2|177436.2|177192.8|177091.8|856
1724706000000|2024-08-26 21:00:00|177612.4|177270.4|177561.5|177219.5|177649.7|177307.7|177428.4|177086.4|2161
1724709600000|2024-08-26 22:00:00|177567.5|177225.5|177405.4|177063.4|177614|177272|177229.7|176887.7|810
1724713200000|2024-08-26 23:00:00|177388.2|177046.2|177196.2|177066.2|177388.2|177107.8|177184.9|177023.7|632
1724716800000|2024-08-27 00:00:00|177198.5|177068.5|177335.9|177205.9|177421.4|177291.4|177038.2|176908.2|2747
1724720400000|2024-08-27 01:00:00|177335.4|177205.4|177097.3|176967.3|177343.2|177213.2|177082.8|176952.8|1317
1724724000000|2024-08-27 02:00:00|177099.3|176969.3|177198.7|177068.7|177287|177157|177075.6|176945.6|1223
1724727600000|2024-08-27 03:00:00|177193.1|177063.1|177264.7|177134.7|177298.2|177168.2|177182.9|177052.9|928
1724731200000|2024-08-27 04:00:00|177268.7|177138.7|177241.1|177111.1|177286.5|177156.5|177227.9|177097.9|875
1724734800000|2024-08-27 05:00:00|177234.6|177104.6|177068.9|176938.9|177254|177124|177055.4|176925.4|2816
1724738400000|2024-08-27 06:00:00|177064.6|176934.6|177392.3|177302.3|177407.9|177317.9|176922.8|176832.8|3445
1724742000000|2024-08-27 07:00:00|177397|177307|177962|177872|178109.1|178019.1|177144.7|177054.7|4602
1724745600000|2024-08-27 08:00:00|177963.2|177873.2|177744.5|177654.5|178023|177933|177596.6|177482.4|4599
1724749200000|2024-08-27 09:00:00|177740.1|177650.1|177604|177514|177950.3|177860.3|177568.4|177470.4|4162
1724752800000|2024-08-27 10:00:00|177596.4|177506.4|177654|177564|177842.3|177752.3|177574.6|177471.6|3422
1724756400000|2024-08-27 11:00:00|177654.4|177564.4|177366.5|177276.5|177692.2|177602.2|177259.2|177169.2|3609
1724760000000|2024-08-27 12:00:00|177366.6|177276.6|177772|177682|177778.1|177688.1|177313.9|177223.9|3421
1724763600000|2024-08-27 13:00:00|177780.2|177690.2|177677.7|177587.7|177950|177860|177417.1|177327.1|4857
1724767200000|2024-08-27 14:00:00|177674.3|177584.3|177434.5|177344.5|177711.8|177621.8|177184.1|177094.1|5325
1724770800000|2024-08-27 15:00:00|177433.2|177343.2|177497.8|177407.8|177645.3|177555.3|177343.6|177253.6|4243
1724774400000|2024-08-27 16:00:00|177497.2|177407.2|177514.9|177424.9|177595.2|177505.2|177421|177331|2106
1724778000000|2024-08-27 17:00:00|177511.1|177421.1|177185.7|177095.7|177533.5|177443.5|177157.2|177067.2|2141
1724781600000|2024-08-27 18:00:00|177187.8|177097.8|177008.5|176918.5|177235.9|177145.9|177003|176913|2278
1724785200000|2024-08-27 19:00:00|177009.8|176919.8|176999.1|176909.1|177220.8|177130.8|176963.6|176873.6|1770
1724788800000|2024-08-27 20:00:00|177003.4|176913.4|177351.8|177009.8|177351.8|177147.5|176999.6|176909.6|923
1724792400000|2024-08-27 21:00:00|177339|176997|177372.4|177030.4|177532.5|177190.5|177317.8|176975.8|507
1724796000000|2024-08-27 22:00:00|177389.8|177047.8|177389.8|177047.8|177481.6|177139.6|177344.9|177002.9|193
1724799600000|2024-08-27 23:00:00|177439.3|177097.3|177283.3|177153.3|177563.8|177275.6|177275.1|177045.3|925
1724803200000|2024-08-28 00:00:00|177282.1|177152.1|177236.8|177106.8|177292.7|177162.7|177207.4|177075.8|797
1724806800000|2024-08-28 01:00:00|177238.2|177108.2|177349|177219|177379.3|177249.3|177148.3|177018.3|1722
1724810400000|2024-08-28 02:00:00|177351.7|177221.7|177351.5|177221.5|177365|177235|177276.6|177146.6|579
1724814000000|2024-08-28 03:00:00|177351.3|177221.3|177482.1|177352.1|177643.9|177513.9|177351.2|177221.2|1545
1724817600000|2024-08-28 04:00:00|177482.2|177352.2|177532.5|177402.5|177559.5|177429.5|177482.2|177352.2|1015
1724821200000|2024-08-28 05:00:00|177532.8|177402.8|177937|177847|178058.5|177928.5|177497.5|177382.2|4254
1724824800000|2024-08-28 06:00:00|177946.8|177856.8|177790.4|177700.4|177974|177884|177616.9|177491.3|4006
1724828400000|2024-08-28 07:00:00|177787.5|177697.5|177995|177905|178080.5|177990.5|177569.9|177479.9|4497
1724832000000|2024-08-28 08:00:00|177996.6|177906.6|177586.4|177496.4|178072.9|177982.9|177518.6|177428.6|3542
1724835600000|2024-08-28 09:00:00|177591.7|177501.7|177662.4|177572.4|177678.3|177588.3|177302.9|177212.9|4164
1724839200000|2024-08-28 10:00:00|177665.4|177575.4|177701.4|177611.4|177816.2|177726.2|177613.2|177523.2|3531
1724842800000|2024-08-28 11:00:00|177699.4|177609.4|177849.8|177759.8|177950.6|177860.6|177633.9|177543.9|2769
1724846400000|2024-08-28 12:00:00|177848.6|177758.6|177901.8|177811.8|178128.2|178038.2|177818.2|177728.2|4314
1724850000000|2024-08-28 13:00:00|177901|177811|178011.9|177921.9|178040|177950|177660|177570|5364
1724853600000|2024-08-28 14:00:00|178010.9|177920.9|178069.6|177979.6|178558|178468|177623.5|177533.5|6155
1724857200000|2024-08-28 15:00:00|178070.6|177980.6|178057.7|177967.7|178139.5|178049.5|177900|177810|5068
1724860800000|2024-08-28 16:00:00|178050.5|177960.5|178292.6|178202.6|178443.1|178313.1|178049.5|177959.5|4270
1724864400000|2024-08-28 17:00:00|178295|178205|178509.9|178419.9|178531.2|178441.2|178289.1|178199.1|3066
1724868000000|2024-08-28 18:00:00|178512.1|178422.1|178415.7|178325.7|178575.9|178485.9|178343.2|178253.2|2253
1724871600000|2024-08-28 19:00:00|178409.1|178319.1|178398.4|178268.4|178495.1|178405.1|178314.6|178224.6|2259
1724875200000|2024-08-28 20:00:00|178398.8|178268.8|178509.1|178167.1|178511.9|178354.9|178269.1|177927.1|2492
1724878800000|2024-08-28 21:00:00|178519.5|178177.5|178403.1|178061.1|178519.5|178177.5|178227.3|177885.3|874
1724882400000|2024-08-28 22:00:00|178347.2|178005.2|178315.1|177973.1|178421.6|178079.6|178109.7|177767.7|746
1724886000000|2024-08-28 23:00:00|178389|178047|178425.6|178295.6|178451|178300.1|178323.2|178021.2|952
1724889600000|2024-08-29 00:00:00|178422.7|178292.7|178188.5|178058.5|178429.4|178299.4|178161.7|178031.7|1937
1724893200000|2024-08-29 01:00:00|178188.2|178058.2|178147.5|178017.5|178193.4|178063.4|178028.3|177898.3|2040
1724896800000|2024-08-29 02:00:00|178145.8|178015.8|178276.2|178146.2|178324.5|178194.5|178138.8|178008.8|801
1724900400000|2024-08-29 03:00:00|178276.6|178146.6|178118.9|177988.9|178282.8|178152.8|178110.3|177980.3|690
1724904000000|2024-08-29 04:00:00|178119.8|177989.8|178120.3|177990.3|178132.8|178002.8|178097.3|177967.3|536
1724907600000|2024-08-29 05:00:00|178099.4|178009.4|177738.3|177648.3|178150.2|178034.7|177646.4|177522.6|1874
1724911200000|2024-08-29 06:00:00|177753.2|177663.2|177539.3|177449.3|177824|177734|177465.4|177375.4|2989
1724914800000|2024-08-29 07:00:00|177541.9|177451.9|177181.2|177091.2|177605|177515|177166.3|177076.3|3309
1724918400000|2024-08-29 08:00:00|177181.9|177091.9|177364.9|177274.9|177499.7|177409.7|177171.9|177081.9|4515
1724922000000|2024-08-29 09:00:00|177364.2|177274.2|177116.2|177026.2|177406.7|177316.7|177000.9|176910.9|2800
1724925600000|2024-08-29 10:00:00|177104.9|177014.9|176849.1|176759.1|177223.8|177133.8|176816.7|176726.7|2486
1724929200000|2024-08-29 11:00:00|176848.7|176758.7|176905.9|176815.9|177354.6|177264.6|176812.4|176722.4|2995
1724932800000|2024-08-29 12:00:00|176905|176815|177394.6|177304.6|177495.4|177405.4|176905|176667.9|4281
1724936400000|2024-08-29 13:00:00|177393.2|177303.2|177909.4|177779.4|177922.2|177832.2|177257.9|177167.9|4471
1724940000000|2024-08-29 14:00:00|177912.4|177782.4|177587.9|177497.9|177912.4|177807.3|177470.7|177380.7|5033
1724943600000|2024-08-29 15:00:00|177586.5|177496.5|177597.9|177507.9|177884.1|177794.1|177545.4|177455.4|3655
1724947200000|2024-08-29 16:00:00|177596.4|177506.4|177780.9|177690.9|177851.6|177752|177593.3|177496.3|2614
1724950800000|2024-08-29 17:00:00|177780.1|177690.1|177421.6|177331.6|177816.7|177726.7|177391.3|177301.3|2321
1724954400000|2024-08-29 18:00:00|177420.1|177330.1|177642.5|177552.5|177818.2|177728.2|177415.9|177325.9|2394
1724958000000|2024-08-29 19:00:00|177642|177552|177606.6|177516.6|177755.3|177652|177562.7|177472.7|1909
1724961600000|2024-08-29 20:00:00|177606.3|177516.3|177599.4|177257.4|177815.3|177584.2|177539.4|177257.4|916
1724965200000|2024-08-29 21:00:00|177612.2|177270.2|177607.2|177265.2|177746|177404|177561|177219|247
1724968800000|2024-08-29 22:00:00|177608.7|177266.7|177481|177139|177720.5|177378.5|177430.3|177088.3|182
1724972400000|2024-08-29 23:00:00|177481.2|177139.2|177691|177349|177756.2|177520.3|177469.4|177127.4|1617
1724976000000|2024-08-30 00:00:00|177693.1|177351.1|177832.7|177617.4|177833.2|177655.1|177616.5|177351.1|3073
1724979600000|2024-08-30 01:00:00|177833.2|177623.7|177715.3|177585.3|177873|177742.3|177647.3|177517.3|2661
1724983200000|2024-08-30 02:00:00|177712.6|177582.6|177710.6|177580.6|177717.1|177587.1|177653.7|177523.7|1747
1724986800000|2024-08-30 03:00:00|177710.1|177580.1|177656.6|177526.6|177742.3|177581.9|177623.9|177493.9|1675
1724990400000|2024-08-30 04:00:00|177664.2|177534.2|177671.7|177541.7|177711.2|177581.2|177634.8|177504.8|823
1724994000000|2024-08-30 05:00:00|177672.7|177542.7|177560.2|177470.2|177685.2|177585|177527.5|177437.5|1105
1724997600000|2024-08-30 06:00:00|177555.8|177465.8|177141.4|177051.4|177594.2|177486.4|176973.9|176883.9|2708
1725001200000|2024-08-30 07:00:00|177135.8|177045.8|176395|176305|177232.8|177142.8|176374.6|176284.6|3423
1725004800000|2024-08-30 08:00:00|176396.1|176306.1|176517.1|176427.1|176638.7|176548.7|176013.2|175923.2|2971
1725008400000|2024-08-30 09:00:00|176519.9|176429.9|176401.3|176311.3|176569.2|176479.2|176334.1|176244.1|1411
1723406400000|2024-08-11 20:00:00|183304.1|182907.1|183358|182961|183534.3|183137.3|183304.1|182907.1|41
1723410000000|2024-08-11 21:00:00|183358.1|182961.1|183311.2|182969.2|183358.2|182990.2|183300.1|182958.1|48
1723413600000|2024-08-11 22:00:00|183587.9|183245.9|183212.9|182870.9|183611.4|183269.4|183079.2|182737.2|812
1723417200000|2024-08-11 23:00:00|183301.7|182959.7|183192.2|182972.1|183305.8|182989|183098.3|182787.9|544
1723420800000|2024-08-12 00:00:00|183203.8|182963.5|183058.1|182928.1|183253.2|183055.1|183024.6|182894.6|711
1723424400000|2024-08-12 01:00:00|183058.2|182928.2|182980.7|182850.7|183115.3|182985.3|182932.5|182802.5|574
1723428000000|2024-08-12 02:00:00|182974.8|182844.8|183084|182954|183157.1|183000.1|182974.8|182844.8|1402
1723431600000|2024-08-12 03:00:00|183079.5|182949.5|183229.5|183099.5|183233.9|183103.9|183061.4|182931.4|1635
1723435200000|2024-08-12 04:00:00|183229.2|183099.2|183099.9|182969.9|183262.2|183105.2|183078.6|182948.6|2417
1723438800000|2024-08-12 05:00:00|183097.2|182967.2|183130.5|183000.5|183191.9|183061.9|183027.3|182915.9|2555
1723442400000|2024-08-12 06:00:00|183130.1|183000.1|182647.5|182557.5|183204.1|183114.1|182615.5|182525.5|3509
1723446000000|2024-08-12 07:00:00|182652.9|182562.9|182447.3|182357.3|182763.3|182673.3|182358|182268|4250
1723449600000|2024-08-12 08:00:00|182449.1|182359.1|182400.3|182310.3|182631.5|182541.5|182381.6|182262.4|3933
1723453200000|2024-08-12 09:00:00|182398|182308|182118|182028|182477.7|182387.7|182010|181920|3293
1723456800000|2024-08-12 10:00:00|182110.9|182020.9|182283.3|182193.3|182448|182358|181989.7|181899.7|2779
1723460400000|2024-08-12 11:00:00|182284.8|182194.8|182296.3|182206.3|182434.9|182344.9|182241.6|182151.6|2774
1723464000000|2024-08-12 12:00:00|182298.4|182208.4|182247.6|182157.6|182365|182275|182001.9|181911.9|4066
1723467600000|2024-08-12 13:00:00|182248|182158|182192.9|182102.9|182349.9|182259.9|181833.6|181743.6|5216
1723471200000|2024-08-12 14:00:00|182210.2|182120.2|182201.2|182111.2|182316.5|182226.5|181979.7|181889.7|5867
1723474800000|2024-08-12 15:00:00|182200.8|182110.8|182298.8|182208.8|182560.8|182470.8|181983.2|181893.2|6488
1723478400000|2024-08-12 16:00:00|182297.1|182207.1|182536.3|182446.3|182625.1|182535.1|182140|182050|3859
1723482000000|2024-08-12 17:00:00|182534.3|182444.3|182376.9|182286.9|182631.4|182541.4|182306.2|182216.2|3071
1723485600000|2024-08-12 18:00:00|182376.6|182286.6|182472.7|182382.7|182577.4|182487.4|182371.8|182244.4|2068
1723489200000|2024-08-12 19:00:00|182472.4|182382.4|182733.7|182643.7|182787.7|182697.7|182472.4|182382.4|1512
1723492800000|2024-08-12 20:00:00|182724.6|182634.6|182679.9|182337.9|182800.3|182710.3|182539.5|182255|3045
1723496400000|2024-08-12 21:00:00|182675.6|182333.6|182694.2|182352.2|182788.7|182446.7|182465.4|182123.4|649
1723500000000|2024-08-12 22:00:00|182695.1|182353.1|182756.9|182414.9|182810.2|182468.2|182670.4|182328.4|470
1723503600000|2024-08-12 23:00:00|182741|182399|182689.9|182347.9|182786.8|182444.8|182580.8|182238.8|497
1723507200000|2024-08-13 00:00:00|182654.4|182378.8|182486.6|182356.6|182717.7|182587.7|182467.2|182328.4|1038
1723510800000|2024-08-13 01:00:00|182488.8|182358.8|182493.1|182363.1|182577.8|182447.8|182431.3|182301.3|1709
1723514400000|2024-08-13 02:00:00|182490.8|182360.8|182493.3|182363.3|182508.2|182378.2|182472.7|182342.7|1923
1723518000000|2024-08-13 03:00:00|182492.2|182362.2|182491.1|182361.1|182534.7|182384.2|182468.7|182331.4|1608
1723521600000|2024-08-13 04:00:00|182490.6|182360.6|182386|182256|182505.1|182375.1|182381.6|182251.6|962
1723525200000|2024-08-13 05:00:00|182378.7|182248.7|182463.4|182333.4|182504.6|182374.6|182335.2|182224.3|2196
1723528800000|2024-08-13 06:00:00|182432.2|182342.2|182369.4|182279.4|182700|182586.7|182357.3|182267.3|3110
1723532400000|2024-08-13 07:00:00|182368.7|182278.7|182051.3|181961.3|182429.8|182339.8|181971.6|181881.6|4222
1723536000000|2024-08-13 08:00:00|182045.8|181955.8|182096.5|182006.5|182179.1|182061.7|181850.1|181760.1|3626
1723539600000|2024-08-13 09:00:00|182094.5|182004.5|181969.8|181879.8|182344.3|182254.3|181945.8|181817.5|4209
1723543200000|2024-08-13 10:00:00|181971|181881|181924.9|181834.9|182047.8|181957.8|181791|181701|4245
1723546800000|2024-08-13 11:00:00|181923.8|181833.8|181673|181583|181925.9|181835.9|181584.1|181494.1|4044
1723550400000|2024-08-13 12:00:00|181676.2|181586.2|181366.4|181276.4|181863.6|181686.8|181230.5|181112.6|5916
1723554000000|2024-08-13 13:00:00|181365.9|181275.9|181502|181412|181626|181536|181257.4|181167.4|6338
1723557600000|2024-08-13 14:00:00|181502.1|181412.1|181574.1|181484.1|181845|181755|181409|181288.7|6670
1723561200000|2024-08-13 15:00:00|181574.4|181484.4|181684.1|181594.1|181784.5|181694.5|181422.9|181310.5|5162
1723564800000|2024-08-13 16:00:00|181685.9|181595.9|181497.3|181407.3|181692.8|181602.8|181419.9|181329.9|3568
1723568400000|2024-08-13 17:00:00|181494.8|181404.8|181527.6|181437.6|181670.5|181580.5|181462.9|181372.9|2749
1723572000000|2024-08-13 18:00:00|181532.5|181442.5|181229|181139|181535.7|181445.7|181205.1|181115.1|3130
1723575600000|2024-08-13 19:00:00|181228.2|181138.2|181177.2|181087.2|181402|181312|181161.6|181071.6|2852
1723579200000|2024-08-13 20:00:00|181177.1|181087.1|181318.4|180976.4|181590.4|181248.4|180998.3|180892.2|1655
1723582800000|2024-08-13 21:00:00|181321.9|180979.9|181550.6|181208.6|181674.1|181332.1|181321.9|180979.9|454
1723586400000|2024-08-13 22:00:00|181527.9|181185.9|181384.5|181042.5|181757.4|181415.4|181364.6|181022.6|668
1723590000000|2024-08-13 23:00:00|181369.6|181027.6|181164.5|181034.5|181404.8|181133.4|181147.7|180998|843
1723593600000|2024-08-14 00:00:00|181165|181035|181145.9|181015.9|181223.6|181093.6|181125.7|180995.7|759
1723597200000|2024-08-14 01:00:00|181136.3|181006.3|181171|181013.9|181196.2|181066.2|181113.2|180983.2|1233
1723600800000|2024-08-14 02:00:00|181173.5|181014|181324.3|181194.3|181386.3|181216.7|181170.4|181013.7|858
1723604400000|2024-08-14 03:00:00|181323.2|181193.2|181411.6|181281.6|181452.1|181294.2|181312.1|181182.1|379
1723608000000|2024-08-14 04:00:00|181411.5|181281.5|181319|181189|181427.3|181297.3|181288.2|181158.2|565
1723611600000|2024-08-14 05:00:00|181319.8|181189.8|181160.1|181030.1|181319.8|181208.5|181119.3|181019.6|1424
1723615200000|2024-08-14 06:00:00|181150.6|181060.6|181095.1|180965.1|181506.1|181376.1|181045.5|180915.5|4572
1723618800000|2024-08-14 07:00:00|181093|180963|180909.4|180819.4|181244.5|181114.5|180872.9|180782.9|3485
1723622400000|2024-08-14 08:00:00|180908.3|180818.3|180870.2|180780.2|180972.8|180882.8|180834.4|180744.4|3104
1723626000000|2024-08-14 09:00:00|180869|180779|180770.3|180680.3|180874.3|180784.3|180634.1|180544.1|2500
1723629600000|2024-08-14 10:00:00|180768.4|180678.4|180589.6|180459.6|180828|180738|180534.6|180444.6|2409
1723633200000|2024-08-14 11:00:00|180593.6|180463.6|180695.3|180605.3|180750.5|180660.5|180459|180369|2671
1723636800000|2024-08-14 12:00:00|180695.4|180605.4|180680.1|180590.1|180916.3|180826.3|180324.1|180111.5|6318
1723640400000|2024-08-14 13:00:00|180683.2|180593.2|180639.1|180549.1|180746|180656|180240.9|180144.2|7208
1723644000000|2024-08-14 14:00:00|180640.5|180550.5|180508.5|180418.5|180740.9|180650.9|180375.8|180285.8|6298
1723647600000|2024-08-14 15:00:00|180509.4|180419.4|180761.6|180671.6|180903.7|180813.7|180458|180368|5767
1723651200000|2024-08-14 16:00:00|180763.6|180673.6|180812|180722|180969|180879|180746.3|180656.3|4045
1723654800000|2024-08-14 17:00:00|180813.3|180723.3|180820.8|180730.8|180929.9|180839.9|180798.4|180708.4|2304
1723658400000|2024-08-14 18:00:00|180820.5|180730.5|180776|180686|180892|180802|180696.1|180606.1|1627
1723662000000|2024-08-14 19:00:00|180777.1|180687.1|180890.8|180800.8|180895.9|180805.9|180756.9|180666.9|1849
1723665600000|2024-08-14 20:00:00|180887.5|180797.5|180896.6|180554.6|181027.6|180840.6|180869.7|180554.6|1193
1723669200000|2024-08-14 21:00:00|180884.9|180542.9|180826.7|180484.7|180931|180589|180707.1|180365.1|1122
1723672800000|2024-08-14 22:00:00|180824.7|180482.7|180882|180540|180938|180596|180727.2|180385.2|416
1723676400000|2024-08-14 23:00:00|180899.2|180557.2|180796.2|180666.2|180958.4|180719.8|180708|180553.6|878
1723680000000|2024-08-15 00:00:00|180802.4|180672.4|180967.5|180837.5|180967.5|180837.5|180735.2|180605.2|1015
1723683600000|2024-08-15 01:00:00|180968.6|180838.6|180818.3|180688.3|181046|180930.9|180770.4|180640.4|3037
1723687200000|2024-08-15 02:00:00|180820.9|180690.9|180730.6|180600.6|180891.6|180761.6|180694.8|180564.8|2067
1723690800000|2024-08-15 03:00:00|180731.6|180601.6|180699.5|180569.5|180793.5|180663.5|180694.7|180564.7|1927
1723694400000|2024-08-15 04:00:00|180710|180580|180669.8|180539.8|180730.5|180600.5|180647.4|180517.4|1600
1723698000000|2024-08-15 05:00:00|180674.4|180544.4|180756.3|180666.3|180757.2|180667.2|180617.3|180527.1|1464
1723701600000|2024-08-15 06:00:00|180765.8|180675.8|180742.6|180652.6|181040.1|180950.1|180659.1|180569.1|3426
1723705200000|2024-08-15 07:00:00|180744|180654|180116.3|180026.3|180828.1|180738.1|180092.7|180002.7|3759
1723708800000|2024-08-15 08:00:00|180113.1|180023.1|180525.6|180435.6|180594.9|180504.9|180056.7|179966.7|3821
1723712400000|2024-08-15 09:00:00|180523.6|180433.6|180164.5|180074.5|180531.9|180441.9|180164|180074|2699
1723716000000|2024-08-15 10:00:00|180165.8|180075.8|180058.3|179968.3|180344.1|180254.1|180027.7|179937.7|2187
1723719600000|2024-08-15 11:00:00|180057.2|179967.2|180026.8|179936.8|180073.9|179983.9|179878|179788|2101
1723723200000|2024-08-15 12:00:00|180027.7|179937.7|180590.9|180460.9|180847.4|180717.4|179899.2|179654.5|6093
1723726800000|2024-08-15 13:00:00|180601|180471|180424.3|180334.3|181073|180983|180322|180232|6662
1723730400000|2024-08-15 14:00:00|180425|180335|180248.5|180158.5|180573.1|180483.1|180063.5|179973.5|6083
1723734000000|2024-08-15 15:00:00|180248.7|180158.7|179938.6|179848.6|180248.7|180158.7|179926.8|179836.8|4784
1723737600000|2024-08-15 16:00:00|179943.9|179853.9|180036|179946|180157.4|180067.4|179767.3|179677.3|3027
1723741200000|2024-08-15 17:00:00|180035.8|179945.8|180113.3|180023.3|180169.6|180079.6|180001.8|179894.1|2114
1723744800000|2024-08-15 18:00:00|180119.8|180029.8|180032.6|179942.6|180169.2|180079.2|180031.2|179941.2|1659
1723748400000|2024-08-15 19:00:00|180038.3|179948.3|180153.6|180063.6|180182.7|180086.1|180023.1|179925.7|1101
1723752000000|2024-08-15 20:00:00|180168.2|180038.2|180285.2|179943.2|180359|180053.1|180073.2|179810.7|1316
1723755600000|2024-08-15 21:00:00|180228.4|179886.4|180119.4|179777.4|180368.3|180026.3|180099.3|179757.3|2123
1723759200000|2024-08-15 22:00:00|180108.5|179766.5|180120.3|179778.3|180293.2|179951.2|179992.2|179658.6|270
1723762800000|2024-08-15 23:00:00|180122.2|179780.2|179996.2|179866.2|180196|179896.1|179960.5|179748|859
1723766400000|2024-08-16 00:00:00|179996.3|179866.3|180118.1|179988.1|180184.3|180054.3|179982.3|179852.3|795
1723770000000|2024-08-16 01:00:00|180118.3|179988.3|179988.3|179858.3|180133.9|180003.9|179928.3|179798.3|2889
1723773600000|2024-08-16 02:00:00|179993.3|179863.3|179997.5|179867.5|180004.5|179874.5|179961|179831|1446
1723777200000|2024-08-16 03:00:00|179997.4|179867.4|179929.6|179799.6|180005.8|179875.8|179880.2|179750.2|2344
1723780800000|2024-08-16 04:00:00|179939.7|179809.7|179918.5|179788.5|179954.1|179824.1|179908.6|179778.6|2843
1723784400000|2024-08-16 05:00:00|179924.6|179794.6|179867.3|179777.3|179931|179804.8|179826.9|179736.9|1247
1723788000000|2024-08-16 06:00:00|179857.7|179767.7|179632.2|179542.2|179895.8|179802.3|179580|179490|3572
1723791600000|2024-08-16 07:00:00|179634.4|179544.4|179602.3|179512.3|179729.6|179639.6|179343.6|179246.5|3980
1723795200000|2024-08-16 08:00:00|179600.4|179510.4|179418.5|179328.5|179813.3|179723.3|179393.4|179303.4|2840
1723798800000|2024-08-16 09:00:00|179418.6|179328.6|179148.5|179058.5|179452.5|179362.5|179119.4|179029.4|2489
1723802400000|2024-08-16 10:00:00|179151.1|179061.1|179113.1|179023.1|179406.7|179316.7|179056.2|178966.2|3749
1723806000000|2024-08-16 11:00:00|179114.1|179024.1|179368.6|179278.6|179550.6|179460.6|179052.7|178962.7|4159
1723809600000|2024-08-16 12:00:00|179360.6|179270.6|179008.1|178918.1|179363.8|179273.8|178995.7|178905.7|3763
1723813200000|2024-08-16 13:00:00|179005.2|178915.2|179009.9|178667.9|179188.3|179098.3|178679.5|178589.5|4254
1723816800000|2024-08-16 14:00:00|179009.7|178667.7|178977.5|178887.5|179317|179227|178814.4|178636|6049
1723820400000|2024-08-16 15:00:00|178977.8|178887.8|178904.8|178814.8|179086.5|178996.5|178738.1|178648.1|3606
1723824000000|2024-08-16 16:00:00|178916.4|178826.4|178917.1|178827.1|178950.3|178860.3|178886.6|178796.6|1491
1723827600000|2024-08-16 17:00:00|178914.9|178824.9|178805.6|178715.6|178925.2|178835.2|178766.7|178676.7|1699
1723831200000|2024-08-16 18:00:00|178805.5|178715.5|178632.8|178542.8|178826|178736|178618.8|178528.8|1400
1723834800000|2024-08-16 19:00:00|178626.5|178536.5|178590.8|178500.8|178698.7|178608.7|178576.9|178486.9|1296
1723838400000|2024-08-16 20:00:00|178591.2|178501.2|178813|178471|178890.1|178661.5|178568.8|178455.1|6659
1724011200000|2024-08-18 20:00:00|178859.4|178467.4|178834.7|178498.5|178859.4|178498.5|178834.7|178467.4|48
1724014800000|2024-08-18 21:00:00|178809.7|178523.5|178895.3|178553.3|179046.7|178704.7|178607.7|178265.7|442
1724018400000|2024-08-18 22:00:00|178967.2|178625.2|178689.3|178481.5|179000.2|178658.2|178598.3|178406|779
1724022000000|2024-08-18 23:00:00|178686.8|178483.7|178641|178511|178688.1|178523.6|178610.2|178480.2|448
1724025600000|2024-08-19 00:00:00|178632.1|178502.1|178657.8|178527.8|178705.1|178575.1|178632.1|178502.1|893
1724029200000|2024-08-19 01:00:00|178658.7|178528.7|178414.4|178284.4|178662|178532|178327.8|178197.8|733
1724032800000|2024-08-19 02:00:00|178414.3|178284.3|178362.7|178232.7|178484.9|178354.9|178333.9|178203.9|462
1724036400000|2024-08-19 03:00:00|178363.1|178233.1|178254.3|178124.3|178373|178243|178214.4|178084.4|535
1724040000000|2024-08-19 04:00:00|178254.9|178124.9|178308.1|178178.1|178323.5|178193.5|178214.9|178084.9|456
1724043600000|2024-08-19 05:00:00|178294.9|178164.9|178359.3|178229.3|178397.9|178282.1|178218.6|178108.2|1118
1724047200000|2024-08-19 06:00:00|178361.4|178231.4|178575.9|178485.9|178893.7|178803.7|178342.2|178226.5|4871
1724050800000|2024-08-19 07:00:00|178575|178485|177956.6|177866.6|178575|178485|177936|177846|4208
1724054400000|2024-08-19 08:00:00|177956.1|177866.1|177932.5|177842.5|178052.1|177962.1|177773.6|177683.6|4347
1724058000000|2024-08-19 09:00:00|177926.6|177836.6|177865.6|177775.6|177978|177888|177769|177679|2862
1724061600000|2024-08-19 10:00:00|177867|177777|178321.7|178231.7|178448.9|178358.9|177765.4|177675.4|3383
1724065200000|2024-08-19 11:00:00|178319.8|178229.8|178206.8|178116.8|178417|178319.4|178144.1|178054.1|2773
1724068800000|2024-08-19 12:00:00|178206.2|178116.2|178304.6|178214.6|178543|178426.1|178145.8|178055.8|4254
1724072400000|2024-08-19 13:00:00|178303|178213|178301|178211|178465.2|178375.2|178123.7|178033.7|4277
1724076000000|2024-08-19 14:00:00|178296.6|178206.6|177614.3|177524.3|178382.5|178292.5|177552.7|177462.7|5156
1724079600000|2024-08-19 15:00:00|177613.8|177523.8|177209.8|177119.8|177639.7|177549.7|177111.3|177021.3|3852
1724083200000|2024-08-19 16:00:00|177209.6|177119.6|176953.3|176863.3|177217.8|177127.8|176785.5|176695.5|2311
1724086800000|2024-08-19 17:00:00|176954.7|176864.7|176891.2|176761.2|177092.2|177002.2|176788.4|176698.4|2125
1724090400000|2024-08-19 18:00:00|176867.3|176777.3|176989.8|176899.8|176996.7|176906.7|176798.2|176708.2|2135
1724094000000|2024-08-19 19:00:00|176992.8|176902.8|176995.2|176905.2|177123.4|177033.4|176985.1|176891.7|1813
1724097600000|2024-08-19 20:00:00|176992.2|176902.2|177130.7|176870.2|177263.4|177029.4|176992.2|176818|4424
1724101200000|2024-08-19 21:00:00|177068.5|176938.5|177491.6|177149.6|177517.7|177175.7|177068.5|176738.9|448
1724104800000|2024-08-19 22:00:00|177492.1|177150.1|177556|177214|177562.7|177220.7|177183.4|176841.4|622
1724108400000|2024-08-19 23:00:00|177515.5|177173.5|177179.9|176966.1|177580.4|177251|177118.2|176960.9|839
1724112000000|2024-08-20 00:00:00|177188.2|176964.4|177253.7|177123.7|177291.5|177161.5|177107.5|176964.4|907
1724115600000|2024-08-20 01:00:00|177237.8|177107.8|177173|177043|177276.8|177131.5|177126.7|176996.7|1112
1724119200000|2024-08-20 02:00:00|177157|177027|177389.8|177259.8|177406.4|177276.4|177152|177022|1091
1724122800000|2024-08-20 03:00:00|177389.4|177259.4|177428.6|177298.6|177442.4|177312.4|177386.8|177256.8|417
1724126400000|2024-08-20 04:00:00|177430|177300|177462.4|177332.4|177496.6|177366.6|177430|177300|1384
1724130000000|2024-08-20 05:00:00|177460|177330|177399.6|177269.6|177514.1|177408.7|177374.3|177256.3|1850
1724133600000|2024-08-20 06:00:00|177388.8|177258.8|177341.1|177251.1|177513.9|177423.9|177161.8|177071.8|3314
1724137200000|2024-08-20 07:00:00|177337.6|177247.6|177912|177822|178066.2|177976.2|177267.3|177177.3|4157
1724140800000|2024-08-20 08:00:00|177907.9|177817.9|177894.8|177804.8|177996.2|177906.2|177654.2|177564.2|3984
1724144400000|2024-08-20 09:00:00|177894.4|177804.4|177999.3|177909.3|178316.8|178226.8|177894.4|177804.4|2604
1724148000000|2024-08-20 10:00:00|177997.8|177907.8|177964.2|177874.2|178063.4|177973.4|177784.8|177694.8|2170
1724151600000|2024-08-20 11:00:00|177963.9|177873.9|178047.6|177957.6|178276.8|178186.8|177897.2|177807.2|2292
1724155200000|2024-08-20 12:00:00|178052.9|177962.9|177942.3|177852.3|178313.9|178223.9|177914.9|177824.9|3745
1724158800000|2024-08-20 13:00:00|177940.1|177850.1|178383.5|178293.5|178487.4|178397.4|177940.1|177850.1|4409
1724162400000|2024-08-20 14:00:00|178385.3|178295.3|178778.6|178688.6|178821|178730|178385.3|178295.3|5121
1724166000000|2024-08-20 15:00:00|178778.8|178688.8|178683.9|178593.9|178808.5|178718.5|178589.5|178499.5|4384
1724169600000|2024-08-20 16:00:00|178684.5|178594.5|178711.9|178621.9|178802.8|178712.8|178651.9|178561.9|2893
1724173200000|2024-08-20 17:00:00|178713.4|178623.4|178698.3|178608.3|178902.2|178812.2|178692.8|178602.8|2140
1724176800000|2024-08-20 18:00:00|178698.6|178608.6|178318.6|178228.6|178701.1|178611.1|178311.3|178221.3|1911
1724180400000|2024-08-20 19:00:00|178317.5|178227.5|178273.1|178183.1|178356.2|178266.2|178201.1|178111.1|1855
1724184000000|2024-08-20 20:00:00|178311.2|178181.2|178254.1|177912.1|178494.2|178199.3|178177.3|177835.3|2975
1724187600000|2024-08-20 21:00:00|178288.2|177946.2|178188.9|177846.9|178288.2|177946.2|178188.4|177846.4|6
1724191200000|2024-08-20 22:00:00|178401.8|178059.8|178468.6|178126.6|178536|178194|178258.6|177916.6|108
1724194800000|2024-08-20 23:00:00|178457.3|178115.3|178092|177962|178464.2|178122.2|178070.6|177795.1|678
1724198400000|2024-08-21 00:00:00|178091|177961|177974.6|177844.6|178139.1|177979.3|177885.7|177755.7|1013
1724202000000|2024-08-21 01:00:00|177976.6|177846.6|178105.7|177975.7|178192.2|178062.2|177952.8|177822.8|1573
1724205600000|2024-08-21 02:00:00|178097.8|177967.8|177922.9|177792.9|178150.9|178020.9|177870.1|177740.1|2839
1724209200000|2024-08-21 03:00:00|177928.1|177798.1|177970.2|177840.2|177991.6|177861.6|177921.2|177791.2|1188
1724212800000|2024-08-21 04:00:00|177967.2|177837.2|178193.8|178063.8|178289.5|178159.5|177959.4|177829.4|1390
1724216400000|2024-08-21 05:00:00|178193.5|178063.5|178306.7|178216.7|178327.4|178218.8|178005.1|177898.8|2574
1724220000000|2024-08-21 06:00:00|178308|178218|178445.8|178355.8|178644.9|178552|178304.6|178209.3|3508
1724223600000|2024-08-21 07:00:00|178443.5|178353.5|178408.2|178197.9|178478.4|178388.4|178073.8|177983.8|4144
1724227200000|2024-08-21 08:00:00|178404.1|178197.5|178569.3|178479.3|178651.8|178561.8|178298.3|178142.3|3113
1724230800000|2024-08-21 09:00:00|178566.1|178476.1|178329.1|178239.1|178576.5|178486.5|178213.9|178123.9|2391
1724234400000|2024-08-21 10:00:00|178344.9|178254.9|178146.7|178056.7|178466.2|178376.2|178123.8|178033.8|2345
1724238000000|2024-08-21 11:00:00|178144.2|178054.2|178227.5|178137.5|178281.7|178191.7|178143.5|178053.5|1882
1724241600000|2024-08-21 12:00:00|178226.5|178136.5|178944.9|178854.9|179037.2|178927.6|178195.2|178105.2|3058
1724245200000|2024-08-21 13:00:00|178940|178850|179334.6|179204.6|179578.4|179451.8|178837.8|178747.8|4447
1724248800000|2024-08-21 14:00:00|179334.7|179204.7|178833.6|178743.6|179519.4|179407.5|178738.8|178648.8|6525
1724252400000|2024-08-21 15:00:00|178833|178743|178640.8|178550.8|178833.5|178743.5|178250.4|178160.4|4005
1724256000000|2024-08-21 16:00:00|178639.7|178549.7|178737.3|178647.3|178906|178816|178627.7|178537.7|3113
1724259600000|2024-08-21 17:00:00|178736.5|178646.5|178853.6|178633.5|178914|178824|178680.9|178571|2508
1724263200000|2024-08-21 18:00:00|178872.8|178608.2|178307|178217|178990.6|178749.1|178221.2|178131.2|3967
1724266800000|2024-08-21 19:00:00|178307.5|178217.5|178437.1|178347.1|178556.6|178446|178303.2|178213.2|2093
1724270400000|2024-08-21 20:00:00|178437.3|178347.3|178413.6|178071.6|178524.6|178354.3|178321.3|178071.6|1434
1724274000000|2024-08-21 21:00:00|178524.2|178182.2|178768.1|178426.1|178837|178495|178446.9|178104.9|135
1724277600000|2024-08-21 22:00:00|178761.8|178419.8|178908.3|178566.3|178913.8|178571.8|178595.6|178253.6|481
1724281200000|2024-08-21 23:00:00|178907.3|178565.3|178530|178299.8|178942.6|178600.6|178459.3|178257.6|933
1724284800000|2024-08-22 00:00:00|178535|178304.5|178510.5|178380.5|178551.5|178421.5|178463.4|178303.1|670
1724288400000|2024-08-22 01:00:00|178510.1|178380.1|178537.1|178407.1|178592|178477.7|178490.1|178360.1|1681
1724292000000|2024-08-22 02:00:00|178537.9|178407.9|178990.7|178860.7|179003|178873|178537.9|178407.9|1385
1724295600000|2024-08-22 03:00:00|178987.6|178857.6|178996|178866|179019.4|178910.3|178929.5|178799.5|1296
1724299200000|2024-08-22 04:00:00|178995.5|178865.5|179108.4|178978.4|179168|179038|178971.7|178841.7|1289
1724302800000|2024-08-22 05:00:00|179087.3|178997.3|178866|178736|179102.3|179012.3|178840.1|178735.4|1661
1724306400000|2024-08-22 06:00:00|178831.3|178741.3|179399.2|179309.2|179482.4|179392.4|178830.1|178740.1|3432
1724310000000|2024-08-22 07:00:00|179398.1|179308.1|179065.1|178975.1|179527.4|179437.4|179048.6|178930.7|4607
1724313600000|2024-08-22 08:00:00|179066.8|178976.8|179350.1|179260.1|179422.4|179332.4|178938.6|178848.6|4524
1724317200000|2024-08-22 09:00:00|179345.7|179255.7|179539.5|179449.5|179613.8|179523.8|179330.4|179240.4|3759
1724320800000|2024-08-22 10:00:00|179539.3|179449.3|179564|179474|179798.3|179708.3|179367.3|179277.3|2924
1724324400000|2024-08-22 11:00:00|179564.4|179474.4|179815.9|179725.9|179988.1|179898.1|179553|179463|3087
1724328000000|2024-08-22 12:00:00|179817.8|179727.8|179305.7|179215.7|180026.7|179923.8|179305.7|179215.7|4721
1724331600000|2024-08-22 13:00:00|179305.5|179215.5|180087.8|179883.9|180094.2|179995.8|179262.7|179172.7|5817
1724335200000|2024-08-22 14:00:00|180048|179918|180030.4|179940.4|180629.8|180539.8|179923.7|179833.7|7137
1724338800000|2024-08-22 15:00:00|180024.8|179934.8|180316.7|180226.7|180404.4|180314.4|179961.2|179871.2|5833
1724342400000|2024-08-22 16:00:00|180314.2|180224.2|180343.1|180253.1|180442.7|180352.7|180126.8|180036.8|3290
1724346000000|2024-08-22 17:00:00|180349.4|180259.4|180516.8|180426.8|180571.6|180454.1|180302.4|180212.4|3351
1724349600000|2024-08-22 18:00:00|180517.4|180427.4|180416.3|180326.3|180594.1|180504.1|180366.6|180276.6|2613
1724353200000|2024-08-22 19:00:00|180418.7|180328.7|180378.8|180248.8|180445.1|180355.1|180201.7|180094.4|2813
1724356800000|2024-08-22 20:00:00|180373|180243|180382.2|180040.2|180453.8|180354.4|180261.2|179977|1365
1724360400000|2024-08-22 21:00:00|180376|180034|180271.9|179929.9|180455.4|180113.4|180099.2|179757.2|679
1724364000000|2024-08-22 22:00:00|180275.2|179933.2|180353.4|180011.4|180386.7|180044.7|180200.4|179858.4|425
1724367600000|2024-08-22 23:00:00|180353.7|180011.7|180220.8|180090.8|180373.4|180095.6|180150.9|179990.1|625
1724371200000|2024-08-23 00:00:00|180219.6|180089.6|180132.4|180002.4|180280.7|180150.7|180123|179993|467
1724374800000|2024-08-23 01:00:00|180131.9|180001.9|180020.5|179890.5|180138.9|180008.9|179981.3|179841.5|2284
1724378400000|2024-08-23 02:00:00|180020.4|179890.4|180019.9|179889.9|180044|179903.7|179988.2|179842.2|1708
1724382000000|2024-08-23 03:00:00|180024.3|179894.3|179865.9|179735.9|180041.5|179911.5|179860.1|179730.1|600
1724385600000|2024-08-23 04:00:00|179865.7|179735.7|179809.1|179679.1|179877.4|179747.4|179791.4|179661.4|616
1724389200000|2024-08-23 05:00:00|179794.8|179664.8|179896.3|179806.3|179912|179822|179775.9|179664.8|945
1724392800000|2024-08-23 06:00:00|179900|179810|179740.1|179650.1|180219.2|180129.2|179637|179547|3246
1724396400000|2024-08-23 07:00:00|179740|179650|179612.9|179522.9|179998.3|179908.3|179600.2|179510.2|3767
1724400000000|2024-08-23 08:00:00|179605.7|179515.7|179386.4|179296.4|179709.4|179619.4|179183.9|179093.9|3460
1724403600000|2024-08-23 09:00:00|179386.7|179296.7|179445.3|179355.3|179519.8|179429.8|179237.9|179147.9|3003
1724407200000|2024-08-23 10:00:00|179441.1|179351.1|179468|179378|179499.8|179409.8|179235.9|179145.9|2779
1724410800000|2024-08-23 11:00:00|179471.3|179381.3|179559.1|179469.1|179568.6|179478.6|179368.4|179278.4|2007
1724414400000|2024-08-23 12:00:00|179558|179468|179655.3|179565.3|179755|179665|179482.4|179392.4|3676
1724418000000|2024-08-23 13:00:00|179659.5|179569.5|179293.8|179163.8|179777.9|179687.9|179185.3|179095.3|4697
1724421600000|2024-08-23 14:00:00|179290.3|179160.3|177839.1|177749.1|179389|179184|177503.4|177413.4|9156
1724425200000|2024-08-23 15:00:00|177840.3|177750.3|177407.5|177317.5|177896.8|177806.8|177018.7|176928.7|7491
1724428800000|2024-08-23 16:00:00|177405.5|177315.5|177273|177183|177508.5|177418.5|177157.2|177067.2|4567
1724432400000|2024-08-23 17:00:00|177276.6|177186.6|177088.9|176998.9|177353.3|177263.3|177078.2|176988.2|2624
1724436000000|2024-08-23 18:00:00|177084.2|176994.2|177142.6|177052.6|177172.4|177082.4|177059.6|176969.6|2042
1724439600000|2024-08-23 19:00:00|177156.6|177066.6|177140.1|177050.1|177278.5|177167.1|176967.9|176877.9|2305
1724443200000|2024-08-23 20:00:00|177143.9|177053.9|177351.7|177009.7|177399.1|177135.3|177081.4|176888.8|8159
1724616000000|2024-08-25 20:00:00|177181.7|176789.7|177156.7|176814.7|177181.7|176814.7|177156.7|176789.7|2
1724619600000|2024-08-25 21:00:00|177445.4|177103.4|177445.4|177103.4|177481.6|177139.6|177445.4|177103.4|28
1724623200000|2024-08-25 22:00:00|177359.9|177017.9|177701|177359|177751.7|177409.7|177271|176929|419
1724626800000|2024-08-25 23:00:00|177680.6|177338.6|177565.7|177435.7|177707.3|177464.3|177414|177203.6|1351
1724630400000|2024-08-26 00:00:00|177561.6|177431.6|177342.9|177136|177671.4|177483.9|177235|177067.3|806
1724634000000|2024-08-26 01:00:00|177308.8|177178.8|177201.6|177071.6|177360.7|177184.2|177041.5|176873.1|966
1724637600000|2024-08-26 02:00:00|177202|177072|177272.6|177142.6|177280.4|177150.4|177119|176989|641
1724641200000|2024-08-26 03:00:00|177273.2|177143.2|177526.8|177396.8|177554|177424|177250.6|177120.6|599
1724644800000|2024-08-26 04:00:00|177516.6|177386.6|177600.5|177470.5|177607.1|177477.1|177494.8|177364.8|615
1724648400000|2024-08-26 05:00:00|177600|177470|177583|177453|177692.2|177582.9|177529.3|177410|2006
1724652000000|2024-08-26 06:00:00|177582.3|177452.3|177742.5|177652.5|177869.4|177779.4|177517.9|177427.9|4293
1724655600000|2024-08-26 07:00:00|177744.9|177654.9|178254.2|178164.2|178284.5|178194.5|177634|177544|5012
1724659200000|2024-08-26 08:00:00|178252.8|178162.8|178210.5|178120.5|178342.6|178252.6|178038.3|177948.3|4045
1724662800000|2024-08-26 09:00:00|178209.3|178119.3|177461|177371|178373.1|178283.1|177449.2|177359.2|3484
1724666400000|2024-08-26 10:00:00|177448.4|177358.4|177373.1|177283.1|177623.8|177533.8|177209.4|177119.4|3799
1724670000000|2024-08-26 11:00:00|177374.4|177284.4|177692.7|177602.7|177741|177651|177214|177124|3771
1724673600000|2024-08-26 12:00:00|177687.5|177597.5|177372.3|177282.3|177712.6|177622.6|177163.8|177073.8|4233
1724677200000|2024-08-26 13:00:00|177375.2|177285.2|177179.4|177089.4|177545.9|177455.9|177006.4|176916.4|5348
1724680800000|2024-08-26 14:00:00|177183.8|177093.8|177145.6|177055.6|177259.4|177169.4|177025.5|176935.5|5151
1724684400000|2024-08-26 15:00:00|177145.2|177055.2|177112.1|177022.1|177252.9|177162.9|176914.4|176824.4|4227
1724688000000|2024-08-26 16:00:00|177112.8|177022.8|177039.5|176949.5|177218.6|177128.6|176901.8|176811.8|3449
1724691600000|2024-08-26 17:00:00|177038.5|176948.5|176940|176850|177064.4|176974.4|176868.8|176778.8|2450
1724695200000|2024-08-26 18:00:00|176932|176842|177075.7|176985.7|177204.7|177114.7|176932|176842|2066
1724698800000|2024-08-26 19:00:00|177075.5|176985.5|177196.3|177106.3|177200.9|177110.9|177049.8|176959.8|1013
1724702400000|2024-08-26 20:00:00|177193.1|177103.1|177645.6|177303.6|177778.2|177436.2|177192.8|177091.8|856
1724706000000|2024-08-26 21:00:00|177612.4|177270.4|177561.5|177219.5|177649.7|177307.7|177428.4|177086.4|2161
1724709600000|2024-08-26 22:00:00|177567.5|177225.5|177405.4|177063.4|177614|177272|177229.7|176887.7|810
1724713200000|2024-08-26 23:00:00|177388.2|177046.2|177196.2|177066.2|177388.2|177107.8|177184.9|177023.7|632
1724716800000|2024-08-27 00:00:00|177198.5|177068.5|177335.9|177205.9|177421.4|177291.4|177038.2|176908.2|2747
1724720400000|2024-08-27 01:00:00|177335.4|177205.4|177097.3|176967.3|177343.2|177213.2|177082.8|176952.8|1317
1724724000000|2024-08-27 02:00:00|177099.3|176969.3|177198.7|177068.7|177287|177157|177075.6|176945.6|1223
1724727600000|2024-08-27 03:00:00|177193.1|177063.1|177264.7|177134.7|177298.2|177168.2|177182.9|177052.9|928
1724731200000|2024-08-27 04:00:00|177268.7|177138.7|177241.1|177111.1|177286.5|177156.5|177227.9|177097.9|875
1724734800000|2024-08-27 05:00:00|177234.6|177104.6|177068.9|176938.9|177254|177124|177055.4|176925.4|2816
1724738400000|2024-08-27 06:00:00|177064.6|176934.6|177392.3|177302.3|177407.9|177317.9|176922.8|176832.8|3445
1724742000000|2024-08-27 07:00:00|177397|177307|177962|177872|178109.1|178019.1|177144.7|177054.7|4602
1724745600000|2024-08-27 08:00:00|177963.2|177873.2|177744.5|177654.5|178023|177933|177596.6|177482.4|4599
1724749200000|2024-08-27 09:00:00|177740.1|177650.1|177604|177514|177950.3|177860.3|177568.4|177470.4|4162
1724752800000|2024-08-27 10:00:00|177596.4|177506.4|177654|177564|177842.3|177752.3|177574.6|177471.6|3422
1724756400000|2024-08-27 11:00:00|177654.4|177564.4|177366.5|177276.5|177692.2|177602.2|177259.2|177169.2|3609
1724760000000|2024-08-27 12:00:00|177366.6|177276.6|177772|177682|177778.1|177688.1|177313.9|177223.9|3421
1724763600000|2024-08-27 13:00:00|177780.2|177690.2|177677.7|177587.7|177950|177860|177417.1|177327.1|4857
1724767200000|2024-08-27 14:00:00|177674.3|177584.3|177434.5|177344.5|177711.8|177621.8|177184.1|177094.1|5325
1724770800000|2024-08-27 15:00:00|177433.2|177343.2|177497.8|177407.8|177645.3|177555.3|177343.6|177253.6|4243
1724774400000|2024-08-27 16:00:00|177497.2|177407.2|177514.9|177424.9|177595.2|177505.2|177421|177331|2106
1724778000000|2024-08-27 17:00:00|177511.1|177421.1|177185.7|177095.7|177533.5|177443.5|177157.2|177067.2|2141
1724781600000|2024-08-27 18:00:00|177187.8|177097.8|177008.5|176918.5|177235.9|177145.9|177003|176913|2278
1724785200000|2024-08-27 19:00:00|177009.8|176919.8|176999.1|176909.1|177220.8|177130.8|176963.6|176873.6|1770
1724788800000|2024-08-27 20:00:00|177003.4|176913.4|177351.8|177009.8|177351.8|177147.5|176999.6|176909.6|923
1724792400000|2024-08-27 21:00:00|177339|176997|177372.4|177030.4|177532.5|177190.5|177317.8|176975.8|507
1724796000000|2024-08-27 22:00:00|177389.8|177047.8|177389.8|177047.8|177481.6|177139.6|177344.9|177002.9|193
1724799600000|2024-08-27 23:00:00|177439.3|177097.3|177283.3|177153.3|177563.8|177275.6|177275.1|177045.3|925
1724803200000|2024-08-28 00:00:00|177282.1|177152.1|177236.8|177106.8|177292.7|177162.7|177207.4|177075.8|797
1724806800000|2024-08-28 01:00:00|177238.2|177108.2|177349|177219|177379.3|177249.3|177148.3|177018.3|1722
1724810400000|2024-08-28 02:00:00|177351.7|177221.7|177351.5|177221.5|177365|177235|177276.6|177146.6|579
1724814000000|2024-08-28 03:00:00|177351.3|177221.3|177482.1|177352.1|177643.9|177513.9|177351.2|177221.2|1545
1724817600000|2024-08-28 04:00:00|177482.2|177352.2|177532.5|177402.5|177559.5|177429.5|177482.2|177352.2|1015
1724821200000|2024-08-28 05:00:00|177532.8|177402.8|177937|177847|178058.5|177928.5|177497.5|177382.2|4254
1724824800000|2024-08-28 06:00:00|177946.8|177856.8|177790.4|177700.4|177974|177884|177616.9|177491.3|4006
1724828400000|2024-08-28 07:00:00|177787.5|177697.5|177995|177905|178080.5|177990.5|177569.9|177479.9|4497
1724832000000|2024-08-28 08:00:00|177996.6|177906.6|177586.4|177496.4|178072.9|177982.9|177518.6|177428.6|3542
1724835600000|2024-08-28 09:00:00|177591.7|177501.7|177662.4|177572.4|177678.3|177588.3|177302.9|177212.9|4164
1724839200000|2024-08-28 10:00:00|177665.4|177575.4|177701.4|177611.4|177816.2|177726.2|177613.2|177523.2|3531
1724842800000|2024-08-28 11:00:00|177699.4|177609.4|177849.8|177759.8|177950.6|177860.6|177633.9|177543.9|2769
1724846400000|2024-08-28 12:00:00|177848.6|177758.6|177901.8|177811.8|178128.2|178038.2|177818.2|177728.2|4314
1724850000000|2024-08-28 13:00:00|177901|177811|178011.9|177921.9|178040|177950|177660|177570|5364
1724853600000|2024-08-28 14:00:00|178010.9|177920.9|178069.6|177979.6|178558|178468|177623.5|177533.5|6155
1724857200000|2024-08-28 15:00:00|178070.6|177980.6|178057.7|177967.7|178139.5|178049.5|177900|177810|5068
1724860800000|2024-08-28 16:00:00|178050.5|177960.5|178292.6|178202.6|178443.1|178313.1|178049.5|177959.5|4270
1724864400000|2024-08-28 17:00:00|178295|178205|178509.9|178419.9|178531.2|178441.2|178289.1|178199.1|3066
1724868000000|2024-08-28 18:00:00|178512.1|178422.1|178415.7|178325.7|178575.9|178485.9|178343.2|178253.2|2253
1724871600000|2024-08-28 19:00:00|178409.1|178319.1|178398.4|178268.4|178495.1|178405.1|178314.6|178224.6|2259
1724875200000|2024-08-28 20:00:00|178398.8|178268.8|178509.1|178167.1|178511.9|178354.9|178269.1|177927.1|2492
1724878800000|2024-08-28 21:00:00|178519.5|178177.5|178403.1|178061.1|178519.5|178177.5|178227.3|177885.3|874
1724882400000|2024-08-28 22:00:00|178347.2|178005.2|178315.1|177973.1|178421.6|178079.6|178109.7|177767.7|746
1724886000000|2024-08-28 23:00:00|178389|178047|178425.6|178295.6|178451|178300.1|178323.2|178021.2|952
1724889600000|2024-08-29 00:00:00|178422.7|178292.7|178188.5|178058.5|178429.4|178299.4|178161.7|178031.7|1937
1724893200000|2024-08-29 01:00:00|178188.2|178058.2|178147.5|178017.5|178193.4|178063.4|178028.3|177898.3|2040
1724896800000|2024-08-29 02:00:00|178145.8|178015.8|178276.2|178146.2|178324.5|178194.5|178138.8|178008.8|801
1724900400000|2024-08-29 03:00:00|178276.6|178146.6|178118.9|177988.9|178282.8|178152.8|178110.3|177980.3|690
1724904000000|2024-08-29 04:00:00|178119.8|177989.8|178120.3|177990.3|178132.8|178002.8|178097.3|177967.3|536
1724907600000|2024-08-29 05:00:00|178099.4|178009.4|177738.3|177648.3|178150.2|178034.7|177646.4|177522.6|1874
1724911200000|2024-08-29 06:00:00|177753.2|177663.2|177539.3|177449.3|177824|177734|177465.4|177375.4|2989
1724914800000|2024-08-29 07:00:00|177541.9|177451.9|177181.2|177091.2|177605|177515|177166.3|177076.3|3309
1724918400000|2024-08-29 08:00:00|177181.9|177091.9|177364.9|177274.9|177499.7|177409.7|177171.9|177081.9|4515
1724922000000|2024-08-29 09:00:00|177364.2|177274.2|177116.2|177026.2|177406.7|177316.7|177000.9|176910.9|2800
1724925600000|2024-08-29 10:00:00|177104.9|177014.9|176849.1|176759.1|177223.8|177133.8|176816.7|176726.7|2486
1724929200000|2024-08-29 11:00:00|176848.7|176758.7|176905.9|176815.9|177354.6|177264.6|176812.4|176722.4|2995
1724932800000|2024-08-29 12:00:00|176905|176815|177394.6|177304.6|177495.4|177405.4|176905|176667.9|4281
1724936400000|2024-08-29 13:00:00|177393.2|177303.2|177909.4|177779.4|177922.2|177832.2|177257.9|177167.9|4471
1724940000000|2024-08-29 14:00:00|177912.4|177782.4|177587.9|177497.9|177912.4|177807.3|177470.7|177380.7|5033
1724943600000|2024-08-29 15:00:00|177586.5|177496.5|177597.9|177507.9|177884.1|177794.1|177545.4|177455.4|3655
1724947200000|2024-08-29 16:00:00|177596.4|177506.4|177780.9|177690.9|177851.6|177752|177593.3|177496.3|2614
1724950800000|2024-08-29 17:00:00|177780.1|177690.1|177421.6|177331.6|177816.7|177726.7|177391.3|177301.3|2321
1724954400000|2024-08-29 18:00:00|177420.1|177330.1|177642.5|177552.5|177818.2|177728.2|177415.9|177325.9|2394
1724958000000|2024-08-29 19:00:00|177642|177552|177606.6|177516.6|177755.3|177652|177562.7|177472.7|1909
1724961600000|2024-08-29 20:00:00|177606.3|177516.3|177599.4|177257.4|177815.3|177584.2|177539.4|177257.4|916
1724965200000|2024-08-29 21:00:00|177612.2|177270.2|177607.2|177265.2|177746|177404|177561|177219|247
1724968800000|2024-08-29 22:00:00|177608.7|177266.7|177481|177139|177720.5|177378.5|177430.3|177088.3|182
1724972400000|2024-08-29 23:00:00|177481.2|177139.2|177691|177349|177756.2|177520.3|177469.4|177127.4|1617
1724976000000|2024-08-30 00:00:00|177693.1|177351.1|177832.7|177617.4|177833.2|177655.1|177616.5|177351.1|3073
1724979600000|2024-08-30 01:00:00|177833.2|177623.7|177715.3|177585.3|177873|177742.3|177647.3|177517.3|2661
1724983200000|2024-08-30 02:00:00|177712.6|177582.6|177710.6|177580.6|177717.1|177587.1|177653.7|177523.7|1747
1724986800000|2024-08-30 03:00:00|177710.1|177580.1|177656.6|177526.6|177742.3|177581.9|177623.9|177493.9|1675
1724990400000|2024-08-30 04:00:00|177664.2|177534.2|177671.7|177541.7|177711.2|177581.2|177634.8|177504.8|823
1724994000000|2024-08-30 05:00:00|177672.7|177542.7|177560.2|177470.2|177685.2|177585|177527.5|177437.5|1105
1724997600000|2024-08-30 06:00:00|177555.8|177465.8|177141.4|177051.4|177594.2|177486.4|176973.9|176883.9|2708
1725001200000|2024-08-30 07:00:00|177135.8|177045.8|176395|176305|177232.8|177142.8|176374.6|176284.6|3423
1725004800000|2024-08-30 08:00:00|176396.1|176306.1|176517.1|176427.1|176638.7|176548.7|176013.2|175923.2|2971
1725008400000|2024-08-30 09:00:00|176519.9|176429.9|176401.3|176311.3|176569.2|176479.2|176334.1|176244.1|1411
1725012000000|2024-08-30 10:00:00|176541.2|176451.2|176363.5|176273.5|176722.7|176632.7|176309.1|176219.1|2698
1725015600000|2024-08-30 11:00:00|176363.2|176273.2|176365.4|176275.4|176417.3|176327.3|176172.6|176082.6|2344
1725019200000|2024-08-30 12:00:00|176366.6|176276.6|176626.8|176536.8|176760.7|176670.7|176241.8|176125.6|4365
1725022800000|2024-08-30 13:00:00|176607.3|176517.3|177174.2|176922.1|177174.2|176969.7|176597.9|176507.9|3896
1725026400000|2024-08-30 14:00:00|177188.7|176917.7|177605.5|177515.5|177667.9|177577.9|176958|176868|4950
1725030000000|2024-08-30 15:00:00|177589.4|177499.4|177973.8|177883.8|178029.1|177939.1|177448.8|177358.8|4006
1725033600000|2024-08-30 16:00:00|177973.1|177883.1|178340.5|178250.5|178379.2|178257.5|177889|177799|2961
1725037200000|2024-08-30 17:00:00|178340.1|178250.1|178445.7|178355.7|178494|178404|178157|178067|2612
1725040800000|2024-08-30 18:00:00|178447|178357|178353.1|178263.1|178512.3|178422.3|178344.2|178254.2|1904
1725044400000|2024-08-30 19:00:00|178357.2|178267.2|178342|178252|178447.5|178357.5|178260.5|178158.4|1682
1725048000000|2024-08-30 20:00:00|178344.3|178254.3|178516.7|178174.7|178573.4|178443.4|178218.1|177876.1|1270
1725220800000|2024-09-01 20:00:00|178135.5|177738.5|178135.5|177738.5|178135.5|177738.5|178135.5|177738.5|1
1725224400000|2024-09-01 21:00:00|178110.5|177763.5|178110.5|177763.5|178110.5|177763.5|178110.5|177763.5|1
1725228000000|2024-09-01 22:00:00|178725|178383|178395.4|178053.4|178794.3|178452.3|178214|177872|143
1725231600000|2024-09-01 23:00:00|178378.8|178036.8|178572.3|178442.3|178697.9|178451.5|178323.2|177981.2|904
1725235200000|2024-09-02 00:00:00|178571.3|178441.3|178464.6|178334.6|178624.3|178470.8|178425.7|178279.9|1300
1725238800000|2024-09-02 01:00:00|178466.9|178336.9|178583.3|178453.3|178595|178465|178417.6|178245.6|2440
1725242400000|2024-09-02 02:00:00|178578|178448|178747.6|178617.6|178790.1|178660.1|178555.3|178425.3|1307
1725246000000|2024-09-02 03:00:00|178748.2|178618.2|178783.7|178653.7|178827.9|178676.4|178736.4|178606.4|1370
1725249600000|2024-09-02 04:00:00|178781.9|178651.9|178753.9|178623.9|178800.9|178670.9|178730.3|178600.3|773
1725253200000|2024-09-02 05:00:00|178751.2|178621.2|178661.8|178571.8|178760.5|178663.8|178619.4|178527.9|1012
1725256800000|2024-09-02 06:00:00|178661.3|178571.3|178471.8|178381.8|178699.8|178584.6|178040.5|177950.5|2986
1725260400000|2024-09-02 07:00:00|178479.6|178389.6|179157.5|179067.5|179378.3|179288.3|178479.6|178389.6|3713
1725264000000|2024-09-02 08:00:00|179155.3|179065.3|178796.6|178666.6|179160.1|179070.1|178536.4|178419.2|3880
1725267600000|2024-09-02 09:00:00|178797.6|178667.6|178868.1|178778.1|178949.6|178859.6|178590.1|178500.1|2605
1725271200000|2024-09-02 10:00:00|178865.6|178775.6|179054.2|178964.2|179056.7|178966.7|178788.7|178698.7|1537
1725274800000|2024-09-02 11:00:00|179052.9|178962.9|179179.7|179089.7|179221.6|179131.6|178955.5|178865.5|1715
1725278400000|2024-09-02 12:00:00|179180.8|179090.8|178803.9|178713.9|179268.7|179178.7|178711.1|178616.6|2038
1725282000000|2024-09-02 13:00:00|178799.6|178709.6|178538.4|178448.4|178862.7|178767.2|178402.7|178303.5|2377
1725285600000|2024-09-02 14:00:00|178538.2|178448.2|178714.2|178624.2|178768.3|178638.3|178305.4|178175.4|3164
1725289200000|2024-09-02 15:00:00|178715.3|178625.3|178645.4|178555.4|178807.1|178677.1|178621.6|178497.2|1972
1725292800000|2024-09-02 16:00:00|178660.2|178530.2|178685.8|178555.8|178759.9|178661.3|178655.7|178525.7|559
1725296400000|2024-09-02 17:00:00|178689.7|178559.7|178592.4|178462.4|178713.5|178583.5|178581.3|178451.3|2367
1725300000000|2024-09-02 18:00:00|178592.2|178462.2|178403.3|178273.3|178593.4|178463.4|178398.2|178268.2|371
1725303600000|2024-09-02 19:00:00|178416.7|178286.7|178361.1|178231.1|178547.8|178417.8|178308.9|178178.9|1074
1725307200000|2024-09-02 20:00:00|178362.9|178232.9|178508.3|178166.3|178573.6|178308.4|178226.5|177992.9|781
1725310800000|2024-09-02 21:00:00|178525.2|178183.2|178592.5|178250.5|178631.6|178289.6|178465.3|178123.3|183
1725314400000|2024-09-02 22:00:00|178537.1|178195.1|178426.8|178084.8|178575.4|178233.4|178383.8|178041.8|425
1725318000000|2024-09-02 23:00:00|178453.5|178111.5|178316.4|178186.4|178634.9|178389.5|178264.5|178091.3|741
1725321600000|2024-09-03 00:00:00|178316.2|178186.2|178311.9|178181.9|178351.7|178221.7|178266.4|178136.4|1346
1725325200000|2024-09-03 01:00:00|178312.9|178182.9|178389.5|178259.5|178520.8|178390.8|178196.8|178066.8|1410
1725328800000|2024-09-03 02:00:00|178389.2|178259.2|178582|178452|178591.5|178461.5|178307.5|178177.5|931
1725332400000|2024-09-03 03:00:00|178578.6|178448.6|178888.2|178758.2|178905.8|178775.8|178558.9|178428.9|3354
1725336000000|2024-09-03 04:00:00|178888.6|178758.6|178906.8|178776.8|178970.2|178840.2|178796.5|178666.5|1645
1725339600000|2024-09-03 05:00:00|178901.3|178771.3|178823.6|178693.6|178913.3|178798.1|178662.9|178536.1|2312
1725343200000|2024-09-03 06:00:00|178819.4|178689.4|178936.5|178846.5|179300.8|179210.8|178790.9|178689.4|3712
1725346800000|2024-09-03 07:00:00|178935.3|178845.3|178751.6|178661.6|179033.1|178943.1|178517.7|178427.7|3361
1725350400000|2024-09-03 08:00:00|178754.4|178664.4|178647.7|178557.7|178904.3|178814.3|178546.1|178456.1|3148
1725354000000|2024-09-03 09:00:00|178647.6|178557.6|179461.7|179371.7|179462.7|179372.7|178596.9|178506.9|3637
1725357600000|2024-09-03 10:00:00|179465.3|179375.3|179774.9|179684.9|179820|179730|179391.4|179301.4|2853
1725361200000|2024-09-03 11:00:00|179772.7|179682.7|179812.3|179722.3|179867|179777|179681.1|179591.1|2480
1725364800000|2024-09-03 12:00:00|179811.8|179721.8|179289.2|179199.2|179837.2|179747.2|179269.4|179179.4|3165
1725368400000|2024-09-03 13:00:00|179289.1|179199.1|179560.6|179328.9|179836.5|179706.5|179068.3|178978.3|5417
1725372000000|2024-09-03 14:00:00|179632.8|179308.9|179963.4|179873.4|180149.9|180059.9|179451.2|179215.3|7322
1725375600000|2024-09-03 15:00:00|179964.4|179874.4|179691.6|179601.6|179970.4|179880.4|179631.1|179541.1|3912
1725379200000|2024-09-03 16:00:00|179695.5|179605.5|179684.7|179594.7|179821.6|179731.6|179489.5|179375|2902
1725382800000|2024-09-03 17:00:00|179684.1|179594.1|179950.3|179860.3|179959.9|179869.9|179675.5|179585.5|1893
1725386400000|2024-09-03 18:00:00|179951|179861|179850.7|179760.7|180001.7|179911.7|179720|179609.9|1956
1725390000000|2024-09-03 19:00:00|179850.2|179760.2|179754.2|179624.2|179870.1|179776.2|179694.6|179564.6|1803
1725393600000|2024-09-03 20:00:00|179753.6|179623.6|179956.7|179614.7|179956.7|179776.1|179718.1|179533.5|1250
1725397200000|2024-09-03 21:00:00|179955|179613|179953.6|179611.6|180009.4|179667.4|179773|179431|339
1725400800000|2024-09-03 22:00:00|179999.2|179657.2|179963|179621|180087.9|179745.9|179854.9|179512.9|589
1725404400000|2024-09-03 23:00:00|179916.3|179574.3|179760.1|179630.1|179940.7|179649.5|179732.3|179460.4|718
1725408000000|2024-09-04 00:00:00|179760.5|179630.5|180013|179883|180042.2|179924.7|179720.6|179590.6|1227
1725411600000|2024-09-04 01:00:00|180013.3|179883.3|179944.5|179814.5|180048.1|179933.1|179899.4|179769.4|1750
1725415200000|2024-09-04 02:00:00|179944.2|179814.2|179942.8|179812.8|179979.8|179849.8|179872.8|179742.8|3232
1725418800000|2024-09-04 03:00:00|179943.1|179813.1|179869.8|179739.8|179972|179838.5|179862.7|179710.4|899
1725422400000|2024-09-04 04:00:00|179870.5|179740.5|179863.8|179733.8|179897|179767|179821|179691|819
1725426000000|2024-09-04 05:00:00|179868.4|179738.4|180025.8|179895.8|180032.8|179927.5|179844.9|179727|1445
1725429600000|2024-09-04 06:00:00|180026.1|179896.1|179847.6|179757.6|180276|180186|179823.9|179712.1|3089
1725433200000|2024-09-04 07:00:00|179842.9|179752.9|179571.3|179481.3|180011|179921|179380.4|179290.4|4400
1725436800000|2024-09-04 08:00:00|179577.1|179487.1|179712.6|179622.6|179796.3|179706.3|179413.2|179323.2|3032
1725440400000|2024-09-04 09:00:00|179696.1|179606.1|179322.7|179232.7|179722.3|179632.3|179179.9|179089.9|2698
1725444000000|2024-09-04 10:00:00|179320.1|179230.1|179117.4|179027.4|179330.6|179240.6|179069.2|178979.2|2411
1725447600000|2024-09-04 11:00:00|179113.2|179023.2|179220.9|179130.9|179365.8|179275.8|179113.2|179023.2|1795
1725451200000|2024-09-04 12:00:00|179222.4|179132.4|179044.1|178954.1|179316.2|179209.1|178964.6|178874.6|2800
1725454800000|2024-09-04 13:00:00|179043.6|178953.6|179100.2|178885.6|179172.9|179082.9|178892.3|178802.3|2997
1725458400000|2024-09-04 14:00:00|179084.5|178812.4|178301.8|178211.8|179094|178812.4|178079.7|177976.1|6259
1725462000000|2024-09-04 15:00:00|178304.3|178214.3|178688.9|178598.9|178777.6|178687.6|178248|178158|3289
1725465600000|2024-09-04 16:00:00|178690.8|178600.8|178702.8|178612.8|178923.7|178830.7|178657.4|178565.6|2595
1725469200000|2024-09-04 17:00:00|178710.7|178620.7|178933.5|178803.5|179074.7|178961.7|178659.3|178569.3|2133
1725472800000|2024-09-04 18:00:00|178934.2|178804.2|178998.5|178908.5|179019.8|178927.3|178817.7|178727.7|2081
1725476400000|2024-09-04 19:00:00|179000.1|178910.1|178746.3|178616.3|179022.3|178910.1|178699.6|178605.5|2003
1725480000000|2024-09-04 20:00:00|178745.8|178615.8|178785.7|178443.7|178893.2|178737.3|178715.3|178373.3|1634
1725483600000|2024-09-04 21:00:00|178790.4|178448.4|178737.9|178395.9|178824.9|178482.9|178711.2|178369.2|793
1725487200000|2024-09-04 22:00:00|178738.1|178396.1|178870.8|178528.8|178956.7|178614.7|178710.6|178368.6|326
1725490800000|2024-09-04 23:00:00|178872.6|178530.6|178859.4|178729.4|178943.8|178730.7|178703.6|178482.6|610
1725494400000|2024-09-05 00:00:00|178853.1|178723.1|178854.2|178724.2|178895.6|178740.5|178784.1|178654.1|411
1725498000000|2024-09-05 01:00:00|178854.3|178724.3|178628.4|178498.4|178871.2|178741.2|178487.5|178357.5|1089
1725501600000|2024-09-05 02:00:00|178619.8|178489.8|178663.6|178533.6|178665|178535|178608.9|178478.9|538
1725505200000|2024-09-05 03:00:00|178655.1|178525.1|178846.1|178716.1|178978.6|178848.6|178655.1|178525.1|720
1725508800000|2024-09-05 04:00:00|178842.6|178712.6|178889|178759|178898.8|178768.8|178788.8|178658.8|705
1725512400000|2024-09-05 05:00:00|178886.4|178756.4|178864|178734|178907.3|178780.6|178824|178704.8|995
1725516000000|2024-09-05 06:00:00|178864.7|178734.7|178528.3|178438.3|178869.9|178779.1|178220.3|178130.3|3003
1725519600000|2024-09-05 07:00:00|178533|178443|178260.1|178170.1|178708|178618|178238.7|178148.7|3344
1725523200000|2024-09-05 08:00:00|178260|178170|177754.3|177664.3|178283.7|178171.2|177649.1|177559.1|4021
1725526800000|2024-09-05 09:00:00|177752.4|177662.4|178116.8|178026.8|178160.5|178070.5|177728.8|177638.8|2416
1725530400000|2024-09-05 10:00:00|178117.2|178027.2|178074.7|177984.7|178127.5|178037.5|177940.1|177850.1|2182
1725534000000|2024-09-05 11:00:00|178075.9|177985.9|178217.2|178127.2|178224.8|178134.8|177914.4|177824.4|2640
1725537600000|2024-09-05 12:00:00|178216.3|178126.3|177610.3|177520.3|178216.3|178126.3|177468.1|177355.6|5395
1725541200000|2024-09-05 13:00:00|177606.4|177516.4|177290.7|177012.1|177611.9|177521.9|177077.4|176987.4|4614
1725544800000|2024-09-05 14:00:00|177246.7|177060.1|177306.3|177176.3|177608.2|177478.2|177031.2|176901.2|5665
1725548400000|2024-09-05 15:00:00|177306|177176|177303.6|177173.6|177409.3|177279.3|177207.1|177077.1|4270
1725552000000|2024-09-05 16:00:00|177306.7|177176.7|177256.6|177126.6|177330.3|177200.3|177164.2|177034.2|2136
1725555600000|2024-09-05 17:00:00|177259.1|177129.1|177067.8|176937.8|177288|177158|177045|176915|2090
1725559200000|2024-09-05 18:00:00|177062|176932|176976.2|176886.2|177123.6|176993.6|176937|176833.9|1582
1725562800000|2024-09-05 19:00:00|176978.9|176888.9|177079.8|176989.8|177209.8|177106|176968.1|176878.1|1707
1725566400000|2024-09-05 20:00:00|177081.8|176991.8|177366.7|177024.7|177414.8|177072.8|177081.8|176968.7|2356
1725570000000|2024-09-05 21:00:00|177376.7|177034.7|177200.8|176974.5|177518.3|177176.3|177148.3|176806.3|356
1725573600000|2024-09-05 22:00:00|177357.8|176987.3|177240.9|176898.9|177367.9|177025.9|177165.7|176823.7|315
1725577200000|2024-09-05 23:00:00|177248.4|176906.4|177214.8|176953.7|177257.6|177019.1|177137.8|176885.3|386
1725580800000|2024-09-06 00:00:00|177215.5|176949.5|177102.8|176972.8|177215.5|177051.4|177051.7|176921.7|573
1725584400000|2024-09-06 01:00:00|177100.3|176970.3|177150.5|177020.5|177240.3|177110.3|177085.1|176955.1|1689
1725588000000|2024-09-06 02:00:00|177149.9|177019.9|177137.9|177007.9|177165.8|177035.8|177122.6|176992.6|1772
1725591600000|2024-09-06 03:00:00|177145.1|177015.1|177130.8|177000.8|177156.2|177026.2|177106.6|176976.6|653
1725595200000|2024-09-06 04:00:00|177133.3|177003.3|177111.1|176981.1|177154.5|177024.5|177091|176961|498
1725598800000|2024-09-06 05:00:00|177113.6|176983.6|177098|177008|177191.7|177083.3|177060.8|176957.5|1142
1725602400000|2024-09-06 06:00:00|177098.1|177008.1|176865.2|176775.2|177193.2|177085|176744.5|176638.7|2641
1725606000000|2024-09-06 07:00:00|176868.1|176778.1|177116.6|177026.6|177235.3|177145.3|176857.3|176767.3|3221
1725609600000|2024-09-06 08:00:00|177115.5|177025.5|177372.1|177282.1|177462.6|177341.2|177004.3|176914.3|2803
1725613200000|2024-09-06 09:00:00|177374.2|177284.2|177252.7|177162.7|177446.9|177340.8|177198.1|177108.1|2603
1725616800000|2024-09-06 10:00:00|177254.1|177164.1|177346.7|177256.7|177351.3|177261.3|177075|176985|2242
1725620400000|2024-09-06 11:00:00|177346|177256|177269|177179|177409.3|177319.3|177118.8|177028.8|2345
1725624000000|2024-09-06 12:00:00|177270.9|177180.9|176586|176496|177769|177427|176156.2|176026.2|6205
1725627600000|2024-09-06 13:00:00|176589.1|176499.1|177498.1|177408.1|177783.1|177679.8|176576.1|176486.1|7286
1725631200000|2024-09-06 14:00:00|177499.6|177409.6|178169.6|178079.6|178421.8|178324.2|177488.2|177398.2|7279
1725634800000|2024-09-06 15:00:00|178170.9|178080.9|178784.8|178694.8|178869.8|178779.8|177713.5|177584.8|7528
1725638400000|2024-09-06 16:00:00|178795.5|178705.5|178782.9|178692.9|179003.9|178913.9|178687.5|178597.5|3858
1725642000000|2024-09-06 17:00:00|178782.7|178692.7|178667.5|178537.5|178889.1|178791.3|178489.8|178360.9|2818
1725645600000|2024-09-06 18:00:00|178666.4|178536.4|178705.7|178615.7|178807.9|178677.9|178613.3|178518|1715
1725649200000|2024-09-06 19:00:00|178704.1|178614.1|178624.3|178534.3|178828.4|178724|178609.6|178497.6|1677
1725652800000|2024-09-06 20:00:00|178626.7|178536.7|178667|178325|178781.9|178581.1|178304.8|177962.8|2139
1725825600000|2024-09-08 20:00:00|178590.8|178193.8|178590.8|178193.8|178590.8|178193.8|178590.8|178193.8|1
1725829200000|2024-09-08 21:00:00|178588.3|178196.3|178563.3|178221.3|178588.3|178221.3|178563.2|178196.3|4
1725832800000|2024-09-08 22:00:00|178604.7|178262.7|178621.2|178279.2|178667.5|178325.5|178563.3|178221.3|20
1725836400000|2024-09-08 23:00:00|178621.7|178279.7|178377.6|178247.6|178646.9|178325.9|178375.6|178146.5|152
1725840000000|2024-09-09 00:00:00|178377.5|178247.5|178405.6|178275.6|178511.1|178302.2|178245.1|178115.1|681
1725843600000|2024-09-09 01:00:00|178405.8|178275.8|178345.5|178215.5|178410|178280|178117.9|177987.9|1678
1725847200000|2024-09-09 02:00:00|178341.1|178211.1|178441.9|178311.9|178494.2|178344.8|178339.7|178209.7|2455
1725850800000|2024-09-09 03:00:00|178445|178315|178439.9|178309.9|178546.4|178416.4|178425.3|178295.3|1500
1725854400000|2024-09-09 04:00:00|178438.7|178308.7|178428.3|178298.3|178447.8|178317.8|178356.7|178226.7|1357
1725858000000|2024-09-09 05:00:00|178430.7|178300.7|178693.2|178563.2|178716.1|178603.9|178417.2|178287.2|1194
1725861600000|2024-09-09 06:00:00|178695|178565|178984|178894|179137|179047|178675.9|178565|2870
1725865200000|2024-09-09 07:00:00|178989.1|178899.1|179374.5|179284.5|179651.3|179561.3|178962.5|178872.5|4479
1725868800000|2024-09-09 08:00:00|179373|179283|179407.5|179317.5|179605.3|179515.3|178918.8|178822.1|3428
1725872400000|2024-09-09 09:00:00|179405.4|179315.4|179146.3|179056.3|179493.9|179403.9|179065.2|178960.8|2396
1725876000000|2024-09-09 10:00:00|179144.1|179054.1|179292.1|179202.1|179436.1|179346.1|179031.6|178941.6|2250
1725879600000|2024-09-09 11:00:00|179293.8|179203.8|178923.1|178833.1|179293.8|179203.8|178883.8|178793.8|2059
1725883200000|2024-09-09 12:00:00|178922.1|178832.1|179114.8|179024.8|179122.8|179032.8|178816.7|178726.7|2365
1725886800000|2024-09-09 13:00:00|179118.9|179028.9|178924.2|178834.2|179128.2|179038.2|178852.1|178762.1|2727
1725890400000|2024-09-09 14:00:00|178922.9|178832.9|179069.9|178979.9|179146.2|179056.2|178704.6|178614.6|3514
1725894000000|2024-09-09 15:00:00|179069.3|178979.3|178795|178705|179140.2|179050.2|178763.1|178673.1|2932
1725897600000|2024-09-09 16:00:00|178795.4|178705.4|178736.4|178646.4|178825.6|178735.6|178574.4|178477.7|1652
1725901200000|2024-09-09 17:00:00|178734.1|178644.1|178653.7|178563.7|178753.1|178663.1|178468.8|178346.3|1856
1725904800000|2024-09-09 18:00:00|178649.5|178559.5|178743.3|178653.3|178752.3|178661.1|178629.5|178514.4|1886
1725908400000|2024-09-09 19:00:00|178761.1|178631.1|178688.9|178598.9|178823|178693|178632.4|178518|1687
1725912000000|2024-09-09 20:00:00|178694.3|178604.3|179000.9|178658.9|179071|178729|178694.3|178503.4|3170
1725915600000|2024-09-09 21:00:00|178898.8|178556.8|178941.1|178599.1|178943.7|178601.7|178890.1|178548.1|7
1725919200000|2024-09-09 22:00:00|178888.5|178546.5|178884.9|178542.9|178894.1|178552.1|178884.9|178542.9|7
1725922800000|2024-09-09 23:00:00|179003.3|178661.3|178831|178701|179009.6|178725.1|178812.5|178522.8|818
1725926400000|2024-09-10 00:00:00|178839.2|178709.2|179051.2|178921.2|179143.1|179013.1|178827.7|178697.7|567
1725930000000|2024-09-10 01:00:00|179051.3|178921.3|179071.5|178941.5|179145.4|179015.4|179005.9|178875.9|438
1725933600000|2024-09-10 02:00:00|179067.7|178937.7|179082|178952|179124.9|178994.9|179057.8|178927.8|495
1725937200000|2024-09-10 03:00:00|179081.4|178951.4|178772.9|178642.9|179082.7|178952.7|178759|178629|1159
1725940800000|2024-09-10 04:00:00|178766.7|178636.7|178684.3|178554.3|178801|178671|178676.5|178546.5|885
1725944400000|2024-09-10 05:00:00|178688.9|178558.9|178610.5|178480.5|178694.7|178592.3|178452|178339.7|3607
1725948000000|2024-09-10 06:00:00|178614.1|178484.1|178184.9|178094.9|178832.5|178702.5|178182.7|178092.7|3323
1725951600000|2024-09-10 07:00:00|178178.2|178088.2|178899.5|178809.5|178984.7|178894.7|178170|178080|4181
1725955200000|2024-09-10 08:00:00|178901.5|178811.5|179506.8|179416.8|179537.6|179447.6|178870.4|178780.4|3319
1725958800000|2024-09-10 09:00:00|179504.1|179414.1|179272.5|179182.5|179707.6|179617.6|179054.3|178964.3|3293
1725962400000|2024-09-10 10:00:00|179288.1|179198.1|178921.3|178791.3|179307.4|179217.4|178905.9|178791.3|2731
1725966000000|2024-09-10 11:00:00|178919.5|178789.5|179092.6|179002.6|179161.9|179071.9|178759.1|178653.1|2977
1725969600000|2024-09-10 12:00:00|179068.9|178978.9|179091.1|179001.1|179105.4|179015.4|178831.5|178741.5|3326
1725973200000|2024-09-10 13:00:00|179058.6|178968.6|179375.6|179285.6|179560.8|179430.8|178978.2|178888.2|3707
1725976800000|2024-09-10 14:00:00|179379.7|179289.7|179295.6|179205.6|179615.1|179525.1|179291.1|179201.1|4012
1725980400000|2024-09-10 15:00:00|179292.7|179202.7|179465.7|179375.7|179477.5|179387.5|179167.2|179077.2|3133
1725984000000|2024-09-10 16:00:00|179464.6|179374.6|179432.5|179342.5|179635.8|179545.8|179388.3|179298.3|2466
1725987600000|2024-09-10 17:00:00|179434.8|179344.8|179377.2|179287.2|179439.8|179349.8|179345.4|179217.2|2122
1725991200000|2024-09-10 18:00:00|179376.5|179286.5|179445.9|179315.9|179497.8|179407.8|179342.2|179252.2|1877
1725994800000|2024-09-10 19:00:00|179445.2|179315.2|179432.8|179302.8|179476|179377|179354.2|179236.8|1981
1725998400000|2024-09-10 20:00:00|179429.3|179299.3|179620.2|179278.2|179630.1|179436.3|179407.5|179219.6|1973
1726002000000|2024-09-10 21:00:00|179618.8|179276.8|179645.1|179303.1|179750.5|179408.5|179494|179152|564
1726005600000|2024-09-10 22:00:00|179648.3|179306.3|179639.4|179297.4|179718.2|179376.2|179561|179219|387
1726009200000|2024-09-10 23:00:00|179639.6|179297.6|179550.9|179420.9|179639.6|179453.6|179476.1|179259.1|644
1726012800000|2024-09-11 00:00:00|179606|179398.6|179639.1|179509.1|179711.4|179563.5|179543.5|179372.2|2973
1726016400000|2024-09-11 01:00:00|179639.6|179509.6|179383.9|179253.9|179716|179586|179355.7|179225.7|2416
1726020000000|2024-09-11 02:00:00|179384.4|179254.4|179313.2|179183.2|179384.4|179254.4|179260.7|179130.7|1662
1726023600000|2024-09-11 03:00:00|179313.7|179183.7|179402.9|179272.9|179476.8|179346.8|179197.8|179067.8|2175
1726027200000|2024-09-11 04:00:00|179403.4|179273.4|179215.6|179085.6|179415.8|179285.8|179014.4|178884.4|2333
1726030800000|2024-09-11 05:00:00|179207.8|179077.8|179109.7|178979.7|179226|179096|179008.6|178878.6|3259
1726034400000|2024-09-11 06:00:00|179106.3|178976.3|178807.3|178717.3|179184.9|179054.9|178612.1|178500.1|2425
1726038000000|2024-09-11 07:00:00|178806.2|178716.2|178750.1|178660.1|178806.2|178716.2|178427.6|178332.9|3472
1726041600000|2024-09-11 08:00:00|178749.6|178659.6|178859.9|178769.9|178865.4|178775.4|178572.2|178482.2|2555
1726045200000|2024-09-11 09:00:00|178861.3|178771.3|178822.6|178732.6|178940.9|178850.9|178696|178606|2491
1726048800000|2024-09-11 10:00:00|178819.7|178729.7|178613.7|178523.7|178841.7|178751.7|178593.7|178503.7|2138
1726052400000|2024-09-11 11:00:00|178610.1|178520.1|178747.9|178657.9|178836.3|178746.3|178588.1|178498.1|2065
1726056000000|2024-09-11 12:00:00|178744.9|178654.9|179270.8|179180.8|179956.4|179826.4|178720.6|178590.6|5751
1726059600000|2024-09-11 13:00:00|179289.9|179199.9|179469.1|179379.1|179562.6|179472.6|179075.3|178985.3|5315
1726063200000|2024-09-11 14:00:00|179471.9|179381.9|179554.2|179464.2|179723.9|179633.9|179372.8|179282.8|4777
1726066800000|2024-09-11 15:00:00|179553.3|179463.3|179097.8|179007.8|179556|179466|179070.3|178980.3|4140
1726070400000|2024-09-11 16:00:00|179097.5|179007.5|179177.8|179087.8|179259.6|179169.6|178972.2|178882.2|2417
1726074000000|2024-09-11 17:00:00|179176.3|179086.3|179097.9|179007.9|179287.4|179158.4|178983.1|178893.1|2932
1726077600000|2024-09-11 18:00:00|179096.7|179006.7|179155.1|179065.1|179171.7|179081.7|178919.7|178829.7|2465
1726081200000|2024-09-11 19:00:00|179143.6|179053.6|179131.4|179041.4|179211.5|179103.3|179033.1|178921.6|1841
1726084800000|2024-09-11 20:00:00|179141.9|179011.9|179145.4|178803.4|179178.6|179061.1|179030|178768|1001
1726088400000|2024-09-11 21:00:00|179132.4|178790.4|179118.9|178797.3|179196.5|178886.2|179070.3|178728.3|496
1726092000000|2024-09-11 22:00:00|179160.5|178791.7|179177.2|178835.2|179218.3|178876.3|179054.1|178712.1|850
1726095600000|2024-09-11 23:00:00|179166.1|178824.1|179114.1|178984.1|179219.5|178990.2|179094.2|178802.3|710
1726099200000|2024-09-12 00:00:00|179114|178984|179401.7|179271.7|179498.2|179368.2|179073.1|178943.1|2260
1726102800000|2024-09-12 01:00:00|179400.7|179270.7|179245.8|179115.8|179403.6|179273.6|179161.7|179031.7|2444
1726106400000|2024-09-12 02:00:00|179241.8|179111.8|179184.4|179054.4|179414|179284|179171.2|179041.2|1953
1726110000000|2024-09-12 03:00:00|179183.2|179053.2|179145.8|179015.8|179189.6|179059.6|179125.6|178995.6|2387
1726113600000|2024-09-12 04:00:00|179146.1|179016.1|179079.1|178949.1|179150.5|179020.5|179056.4|178926.4|1333
1726117200000|2024-09-12 05:00:00|179078.9|178948.9|178931.4|178801.4|179089|178959|178849.8|178746.4|1791
1726120800000|2024-09-12 06:00:00|178935.5|178805.5|179446.7|179356.7|179480.5|179377|178840.9|178750.9|2424
1726124400000|2024-09-12 07:00:00|179445|179355|179674.6|179584.6|179697.3|179607.3|179333.1|179243.1|3254
1726128000000|2024-09-12 08:00:00|179675.7|179585.7|179927.9|179837.9|180028|179938|179483.6|179393.6|3518
1726131600000|2024-09-12 09:00:00|179926.3|179836.3|180133.6|180043.6|180202.9|180097.5|179782|179692|2878
1726135200000|2024-09-12 10:00:00|180130.6|180040.6|180116.7|180026.7|180160.3|180070.3|179837.5|179747.5|2868
1726138800000|2024-09-12 11:00:00|180115.7|180025.7|179855.7|179765.7|180135.8|180045.8|179640.9|179550.9|2893
1726142400000|2024-09-12 12:00:00|179863.8|179773.8|179249.8|179159.8|179863.8|179773.8|178976|178886|5167
1726146000000|2024-09-12 13:00:00|179251.1|179161.1|179065.4|178975.4|179497.9|179407.9|179041|178951|5661
1726149600000|2024-09-12 14:00:00|179068.2|178978.2|178626.6|178536.6|179179.7|179089.7|178615|178525|4207
1726153200000|2024-09-12 15:00:00|178625.5|178535.5|178594.8|178504.8|178722.1|178632.1|178494.7|178388.5|4672
1726156800000|2024-09-12 16:00:00|178595.7|178505.7|178310.4|178220.4|178607.1|178516|178195.6|178105.6|4158
1726160400000|2024-09-12 17:00:00|178305.1|178215.1|178297.6|178167.6|178492.7|178362.7|178179.1|178056.8|6328
1726164000000|2024-09-12 18:00:00|178293.6|178163.6|178158.5|178068.5|178347.7|178252|178149.7|178037.3|4053
1726167600000|2024-09-12 19:00:00|178145.9|178055.9|177875.4|177745.4|178178.9|178056.7|177836.5|177711.1|3398
1726171200000|2024-09-12 20:00:00|177872.7|177742.7|178026.1|177684.1|178182.7|177840.7|177675.6|177545.6|2489
1726174800000|2024-09-12 21:00:00|178050.3|177708.3|178119.2|177777.2|178147|177805|178050.3|177708.3|61
1726178400000|2024-09-12 22:00:00|177981.1|177639.1|177839.2|177497.2|178188.6|177846.6|177762.7|177420.7|430
1726182000000|2024-09-12 23:00:00|177854|177512|177755.9|177625.9|177946.1|177714.1|177743.7|177512|658
1726185600000|2024-09-13 00:00:00|177760.6|177630.6|177511.7|177381.7|177781|177651|177507.8|177377.8|1430
1726189200000|2024-09-13 01:00:00|177513.7|177383.7|177423.1|177293.1|177521.3|177391.3|177363.7|177233.7|1690
1726192800000|2024-09-13 02:00:00|177422.8|177292.8|177448.6|177318.6|177520.6|177390.6|177254.1|177124.1|1568
1726196400000|2024-09-13 03:00:00|177443.7|177313.7|177385|177255|177665.1|177509.7|177304.8|177145.4|1505
1726200000000|2024-09-13 04:00:00|177383.6|177253.6|177407.3|177277.3|177425.4|177295.4|177365.2|177235.2|872
1726203600000|2024-09-13 05:00:00|177405|177275|177646.8|177556.8|177716.1|177591.8|177370.6|177266.6|1154
1726207200000|2024-09-13 06:00:00|177672.2|177542.2|177410.8|177320.8|177687.8|177597.5|177228.5|177138.5|3417
1726210800000|2024-09-13 07:00:00|177404.9|177314.9|177720.1|177630.1|177823.6|177733.6|177082.3|176992.3|3761
1726214400000|2024-09-13 08:00:00|177721|177631|177606.1|177516.1|177826.4|177736.4|177479.3|177358.9|2973
1726218000000|2024-09-13 09:00:00|177606.8|177516.8|177987.6|177897.6|177994.8|177904.8|177575.2|177485.2|2882
1726221600000|2024-09-13 10:00:00|177974.8|177884.8|177918.6|177828.6|178098.3|178008.3|177801.6|177711.6|2697
1726225200000|2024-09-13 11:00:00|177917.1|177827.1|177969|177879|178056.9|177966.9|177790.7|177700.7|2125
1726228800000|2024-09-13 12:00:00|177973.9|177883.9|177490.9|177400.9|178023.5|177933.5|177453.7|177363.7|3271
1726232400000|2024-09-13 13:00:00|177484.3|177394.3|177098.2|176853.7|177485.5|177395.5|177052.4|176853.7|3893
1726236000000|2024-09-13 14:00:00|177099.4|176870.2|177248.8|177158.8|177437.5|177347.5|176981.7|176870.2|4553
1726239600000|2024-09-13 15:00:00|177248|177158|177245.4|177155.4|177444.9|177354.9|177140.9|177050.9|3696
1726243200000|2024-09-13 16:00:00|177245.9|177155.9|177421.7|177291.7|177475.4|177385.4|177241|177142.1|2668
1726246800000|2024-09-13 17:00:00|177417.7|177287.7|177270|177180|177438.5|177308.5|177193.9|177069.3|2299
1726250400000|2024-09-13 18:00:00|177267.9|177177.9|177512.5|177382.5|177518.5|177407.8|177266.8|177163.5|2844
1726254000000|2024-09-13 19:00:00|177512.6|177382.6|177515|177425|177763.5|177633.5|177501.3|177382|2517
1726257600000|2024-09-13 20:00:00|177540.1|177410.1|177770.6|177428.6|177784.7|177593|177519.2|177239.4|3588
1726430400000|2024-09-15 20:00:00|177627.8|177230.8|177627.8|177230.8|177627.8|177230.8|177627.8|177230.8|1
1726434000000|2024-09-15 21:00:00|177625.3|177233.3|177600.3|177258.3|177625.3|177258.3|177600.3|177233.3|2
1726437600000|2024-09-15 22:00:00|177556|177214|177524.6|177182.6|177705.3|177363.3|177391|177049|742
1726441200000|2024-09-15 23:00:00|177524.5|177182.5|177412|177282|177547.7|177363.2|177344.3|177180.8|509
1726444800000|2024-09-16 00:00:00|177411.9|177281.9|177382.2|177252.2|177452.9|177325.4|177350.4|177220.4|1162
1726448400000|2024-09-16 01:00:00|177381.8|177251.8|177386.1|177256.1|177446.3|177316.3|177334.8|177204.8|1587
1726452000000|2024-09-16 02:00:00|177387.1|177257.1|177094|176964|177392.6|177262.6|177051.3|176921.3|916
1726455600000|2024-09-16 03:00:00|177095.2|176965.2|176933.5|176728|177110|176980|176857.4|176718.2|1873
1726459200000|2024-09-16 04:00:00|176933.1|176727.9|177016.7|176886.7|177188.7|177058.7|176811.3|176641.4|1077
1726462800000|2024-09-16 05:00:00|177018.9|176888.9|176938.7|176808.7|177101.5|176980.9|176888.5|176771.5|1626
1726466400000|2024-09-16 06:00:00|176937.6|176807.6|176640.3|176550.3|177106.6|176976.6|176624.7|176534.7|2734
1726470000000|2024-09-16 07:00:00|176641|176551|176514.2|176424.2|176735.3|176645.3|176417.3|176327.3|3033
1726473600000|2024-09-16 08:00:00|176513|176423|176745.2|176655.2|176769.7|176679.7|176423.3|176333.3|2738
1726477200000|2024-09-16 09:00:00|176744.5|176654.5|176701.5|176611.5|176871.2|176781.2|176472.8|176382.8|2695
1726480800000|2024-09-16 10:00:00|176698.7|176608.7|176633.1|176543.1|176715.4|176625.4|176564|176474|2094
1726484400000|2024-09-16 11:00:00|176621.7|176531.7|176527.9|176437.9|176676.9|176586.9|176509.3|176419.3|1908
1726488000000|2024-09-16 12:00:00|176525.9|176435.9|176645.1|176555.1|176738.6|176648.6|176424.1|176334.1|3035
1726491600000|2024-09-16 13:00:00|176648.2|176558.2|176910.3|176820.3|176932.8|176842.8|176426.4|176336.4|3822
1726495200000|2024-09-16 14:00:00|176911.7|176821.7|176695|176605|177159.7|177069.7|176690.1|176600.1|3724
1726498800000|2024-09-16 15:00:00|176697.5|176607.5|176486.2|176396.2|176727.4|176637.4|176431.4|176341.4|3240
1726502400000|2024-09-16 16:00:00|176486.9|176396.9|176212.4|176082.4|176486.9|176396.9|176185.2|176055.2|2105
1726506000000|2024-09-16 17:00:00|176206.6|176076.6|176308.1|176178.1|176402.8|176272.8|176164|176050.4|2961
1726509600000|2024-09-16 18:00:00|176309|176179|176469.6|176379.6|176520.7|176430.7|176304.6|176174.6|1571
1726513200000|2024-09-16 19:00:00|176480|176390|176275.5|176185.5|176563.5|176473.5|176249.4|176145.2|1627
1726516800000|2024-09-16 20:00:00|176276.1|176186.1|176355.4|176013.4|176401.5|176244.2|176163.1|176009.4|2256
1726520400000|2024-09-16 21:00:00|176353.7|176011.7|176426.4|176084.4|176458.6|176116.6|176297.6|175955.6|485
1726524000000|2024-09-16 22:00:00|176440.7|176098.7|176412.7|176070.7|176483.5|176141.5|176346.7|176004.7|819
1726527600000|2024-09-16 23:00:00|176408.1|176066.1|176241|176111|176443.5|176196.2|176223.3|176026.1|621
1726531200000|2024-09-17 00:00:00|176250.1|176120.1|176444.5|176314.5|176450.5|176320.5|176241.5|176111.5|456
1726534800000|2024-09-17 01:00:00|176451.2|176321.2|176350.2|176220.2|176462.4|176332.4|176289.8|176159.8|1026
1726538400000|2024-09-17 02:00:00|176351.6|176221.6|176298.2|176168.2|176362.2|176232.2|176221.8|176091.8|1072
1726542000000|2024-09-17 03:00:00|176292.6|176162.6|176489.6|176359.6|176503.9|176373.9|176284.7|176154.7|1627
1726545600000|2024-09-17 04:00:00|176485.3|176355.3|176465.5|176335.5|176507.3|176377.3|176454.5|176324.5|843
1726549200000|2024-09-17 05:00:00|176463.4|176333.4|176285.5|176155.5|176478.8|176362.1|176259.1|176134.4|1105
1726552800000|2024-09-17 06:00:00|176283.8|176153.8|176343|176253|176375.2|176285.2|176013.6|175923.6|1883
1726556400000|2024-09-17 07:00:00|176344|176254|176337.8|176247.8|176435.7|176345.7|176063.7|175973.7|2667
1726560000000|2024-09-17 08:00:00|176339.7|176249.7|176303|176213|176501.5|176411.5|176161.6|176071.6|2219
1726563600000|2024-09-17 09:00:00|176301.9|176211.9|176222.4|176132.4|176338.1|176248.1|176035.3|175945.3|2257
1726567200000|2024-09-17 10:00:00|176221.9|176131.9|176366.1|176276.1|176382.5|176292.5|176077.3|175987.3|1986
1726570800000|2024-09-17 11:00:00|176364.3|176274.3|176294.3|176204.3|176500.5|176410.5|176229.9|176139.9|1969
1726574400000|2024-09-17 12:00:00|176297.2|176207.2|176505.5|176415.5|176802.3|176712.3|176260.5|176119.4|4600
1726578000000|2024-09-17 13:00:00|176503.1|176413.1|176655.5|176565.5|176813.1|176723.1|176340.5|176250.5|4658
1726581600000|2024-09-17 14:00:00|176656.3|176566.3|176398.1|176308.1|176656.3|176566.3|176161.4|176041.6|3506
1726585200000|2024-09-17 15:00:00|176403.4|176313.4|176478.7|176388.7|176627.7|176537.7|176363.2|176273.2|2231
1726588800000|2024-09-17 16:00:00|176479.4|176389.4|176562.5|176432.5|176607.2|176499|176405|176315|3024
1726592400000|2024-09-17 17:00:00|176561.9|176431.9|176324.5|176234.5|176619.1|176489.1|176305.4|176215.4|3498
1726596000000|2024-09-17 18:00:00|176324.9|176234.9|175936.5|175846.5|176337.7|176242.2|175906.2|175816.2|2384
1726599600000|2024-09-17 19:00:00|175934.4|175844.4|176010.5|175880.5|176054.7|175950.6|175875.2|175785.2|1651
1726603200000|2024-09-17 20:00:00|176007.5|175877.5|176079.2|175737.2|176127.5|175926.9|175952.3|175737.2|1057
1726606800000|2024-09-17 21:00:00|176084.5|175742.5|176217.1|175875.1|176415.4|176073.4|175981.1|175639.1|199
1726610400000|2024-09-17 22:00:00|176047.8|175831.6|176141.1|175799.1|176422.5|176080.5|176029|175687|565
1726614000000|2024-09-17 23:00:00|176141.4|175799.4|175983.4|175853.4|176151.9|175870.3|175976|175767.6|293
1726617600000|2024-09-18 00:00:00|175996.3|175866.3|175909.8|175779.8|176086.8|175895.7|175895.8|175765.8|741
1726621200000|2024-09-18 01:00:00|175910.1|175780.1|175909.9|175779.9|175973.4|175843.4|175893.7|175763.7|1000
1726624800000|2024-09-18 02:00:00|175912.3|175782.3|175931|175801|175981.3|175851.3|175893.8|175763.8|1594
1726628400000|2024-09-18 03:00:00|175929.7|175799.7|175983.2|175853.2|176007.5|175877.5|175915.7|175785.7|900
1726632000000|2024-09-18 04:00:00|175967.5|175837.5|176043.1|175913.1|176066.4|175936.4|175949.5|175819.5|2040
1726635600000|2024-09-18 05:00:00|176065|175935|176035.3|175905.3|176164.5|176040.3|175960.2|175830.2|3273
1726639200000|2024-09-18 06:00:00|176034.5|175904.5|175721.8|175631.8|176034.5|175906.1|175697.6|175607.6|1699
1726642800000|2024-09-18 07:00:00|175720.1|175630.1|175648.3|175317.9|175874.4|175784.4|175386.8|175296.8|3852
1726646400000|2024-09-18 08:00:00|175649.8|175365.8|175818.3|175728.3|175830.4|175738.6|175558.6|175317.9|3243
1726650000000|2024-09-18 09:00:00|175817.5|175727.5|175773.1|175683.1|176024|175922.6|175694.2|175604.2|3400
1726653600000|2024-09-18 10:00:00|175773.4|175683.4|175655.9|175525.9|175825.5|175735.5|175568.8|175478.8|2315
1726657200000|2024-09-18 11:00:00|175656.4|175526.4|175822.1|175732.1|175925.3|175835.3|175633.9|175525.6|2539
1726660800000|2024-09-18 12:00:00|175820.7|175730.7|175795.4|175705.4|176006.2|175916.2|175775.7|175685.7|2596
1726664400000|2024-09-18 13:00:00|175798.3|175708.3|175512.8|175422.8|175798.3|175708.3|175362.3|175272.3|2881
1726668000000|2024-09-18 14:00:00|175512.1|175422.1|175628.3|175538.3|175696.9|175606.9|175437.2|175347.2|3580
1726671600000|2024-09-18 15:00:00|175629.3|175539.3|175697.8|175607.8|175743.9|175633.9|175490.1|175400.1|4080
1726675200000|2024-09-18 16:00:00|175691.3|175601.3|175610.3|175520.3|175720.1|175609.7|175572.2|175474.3|3657
1726678800000|2024-09-18 17:00:00|175613.7|175523.7|175895.7|175553.7|175896.7|175772.6|175604.3|175514.3|4061
1726682400000|2024-09-18 18:00:00|175789.2|175447.2|175118.7|174988.7|175862.3|175520.3|174360.2|174230.2|7850
1726686000000|2024-09-18 19:00:00|175122.1|174992.1|175638|175548|175847.7|175717.7|175050.4|174904.4|7435
1726689600000|2024-09-18 20:00:00|175639.7|175549.7|175617.6|175275.6|175782|175549.7|175401.3|175178.1|4529
1726693200000|2024-09-18 21:00:00|175661|175319|175769.9|175427.9|175779.6|175437.6|175658.6|175316.6|334
1726696800000|2024-09-18 22:00:00|175771.3|175429.3|175430.7|175088.7|175771.3|175429.3|175356.2|175014.2|645
1726700400000|2024-09-18 23:00:00|175430|175088|175505.8|175375.8|175595.7|175456.6|175377.4|175088|776
1726704000000|2024-09-19 00:00:00|175505.5|175375.5|176122.8|175992.8|176122.8|175992.8|175410.5|175231.3|2013
1726707600000|2024-09-19 01:00:00|176122.9|175992.9|176125.2|175995.2|176334.4|176204.4|175982.7|175852.7|2274
1726711200000|2024-09-19 02:00:00|176120.4|175990.4|175430.2|175300.2|176121.1|175991.1|175390.6|175260.6|2415
1726714800000|2024-09-19 03:00:00|175435.5|175305.5|175235.6|175105.6|175509.5|175379.5|175205.4|175075.4|2005
1726718400000|2024-09-19 04:00:00|175240.2|175110.2|175379.8|175249.8|175433.4|175303.4|175232.5|175102.5|2259
1726722000000|2024-09-19 05:00:00|175379.1|175249.1|175045.3|174915.3|175398.6|175268.6|174959.9|174829.9|2228
1726725600000|2024-09-19 06:00:00|175045.7|174915.7|174748.5|174658.5|175192.9|175080|174657.2|174538.5|3628
1726729200000|2024-09-19 07:00:00|174745.9|174655.9|174484.7|174394.7|174839.4|174749.4|174436.9|174346.9|3978
1726732800000|2024-09-19 08:00:00|174485.6|174395.6|174537.3|174447.3|174812.3|174722.3|174392.4|174302.4|3344
1726736400000|2024-09-19 09:00:00|174535.3|174445.3|174040.1|173950.1|174598.2|174508.2|173968.4|173878.4|3223
1726740000000|2024-09-19 10:00:00|174036|173946|174228.1|174138.1|174380.2|174290.2|173970.7|173880.7|3283
1726743600000|2024-09-19 11:00:00|174225|174135|174215.1|174125.1|174425.5|174335.5|174061|173971|3470
1726747200000|2024-09-19 12:00:00|174212.3|174122.3|174881.7|174751.7|175001.4|174911.4|174200.2|174107.6|5106
1726750800000|2024-09-19 13:00:00|174885.1|174755.1|174993.4|174651.4|175158.8|175068.8|174280.2|174162.3|5937
1726754400000|2024-09-19 14:00:00|174872.4|174610|174774.3|174684.3|175310.4|175205.6|174702.6|174544.1|5078
1726758000000|2024-09-19 15:00:00|174772.2|174682.2|174849.6|174759.6|174978.5|174888.5|174714.3|174624.3|3126
1726761600000|2024-09-19 16:00:00|174842|174752|174977.9|174847.9|175016.2|174886.2|174722.8|174592.8|2090
1726765200000|2024-09-19 17:00:00|174977.6|174847.6|174956.6|174826.6|175167|175037|174903.1|174773.1|1972
1726768800000|2024-09-19 18:00:00|174957.6|174827.6|175281.3|175151.3|175400|175270|174889.7|174759.7|2097
1726772400000|2024-09-19 19:00:00|175280.8|175150.8|175259|175169|175661.6|175531.6|175248.3|175118.3|1991
1726776000000|2024-09-19 20:00:00|175258.2|175168.2|175088.8|174746.8|175535.1|175393|175085.4|174743.4|1033
1726779600000|2024-09-19 21:00:00|175204.4|174862.4|175204.3|174862.3|175243.5|174901.5|175204.3|174862.3|31
1726783200000|2024-09-19 22:00:00|175208|174866|175124.7|174782.7|175544.5|175202.5|175114.9|174772.9|87
1726786800000|2024-09-19 23:00:00|175301.3|174959.3|175424.4|175082.4|175488.7|175146.7|175142.2|174800.2|381
1726790400000|2024-09-20 00:00:00|175424.3|175082.3|175457.3|175327.3|175463|175333|175162.9|174848.7|745
1726794000000|2024-09-20 01:00:00|175453.2|175323.2|175419.9|175289.9|175598|175468|175382.7|175252.7|1080
1726797600000|2024-09-20 02:00:00|175420.5|175290.5|175286.9|175094|175433|175297.7|175164.9|174908|742
1726801200000|2024-09-20 03:00:00|175286.7|175104.6|175056.9|174926.9|175329|175116|174894.9|174726|775
1726804800000|2024-09-20 04:00:00|175062.8|174932.8|174976.5|174846.5|175062.8|174932.8|174935.1|174800.6|353
1726808400000|2024-09-20 05:00:00|174986.1|174856.1|175010.9|174880.9|175234.1|175104.1|174976.5|174846.5|793
1726812000000|2024-09-20 06:00:00|175005|174875|175316.9|175226.9|175423.8|175333.8|174930.4|174840.4|2970
1726815600000|2024-09-20 07:00:00|175314.5|175224.5|175787.4|175697.4|175821.5|175731.5|175032.2|174942.2|5016
1726819200000|2024-09-20 08:00:00|175789.7|175699.7|175660.6|175570.6|176006.9|175916.9|175477.4|175387.4|3601
1726822800000|2024-09-20 09:00:00|175660.4|175570.4|175763.2|175673.2|175836.4|175746.4|175561.1|175471.1|2483
1726826400000|2024-09-20 10:00:00|175764.7|175674.7|175660.2|175570.2|175853.3|175752.6|175618.9|175528.9|2576
1726830000000|2024-09-20 11:00:00|175662.3|175572.3|175505.5|175415.5|175823.6|175733.6|175499.7|175409.7|2320
1726833600000|2024-09-20 12:00:00|175497.8|175407.8|174687.1|174597.1|175498.6|175408.6|174529.9|174439.9|3724
1726837200000|2024-09-20 13:00:00|174689.1|174599.1|175175|175085|175342.5|175252.5|174686.2|174596.2|3936
1726840800000|2024-09-20 14:00:00|175166.6|175076.6|175052.5|174962.5|175393|175303|174775.1|174685.1|4194
1726844400000|2024-09-20 15:00:00|175053.8|174963.8|174960.3|174870.3|175424.5|175334.5|174855.3|174765.3|4846
1726848000000|2024-09-20 16:00:00|174960.9|174870.9|174746.5|174656.5|175058|174937.1|174625.3|174495.3|4133
1726851600000|2024-09-20 17:00:00|174744.7|174654.7|174765|174675|174819.3|174717.8|174656.3|174531.9|2377
1726855200000|2024-09-20 18:00:00|174764.5|174674.5|174581.9|174491.9|174893.8|174803.8|174571.1|174463.4|2469
1726858800000|2024-09-20 19:00:00|174576.7|174486.7|174668.3|174538.3|174775.6|174659.9|174576.7|174474.6|2054
1726862400000|2024-09-20 20:00:00|174668.5|174538.5|174514.3|174172.3|174830.8|174549.8|174170.2|173828.2|3609
1727035200000|2024-09-22 20:00:00|174331.5|173939.5|174306.5|173964.5|174331.5|173964.5|174306.5|173939.5|2
1727046000000|2024-09-22 23:00:00|174692.3|174350.3|174701.8|174359.8|174707.5|174365.5|174625|174283|34
1727049600000|2024-09-23 00:00:00|174865.7|174523.7|174202.8|174072.8|174865.7|174523.7|174075.7|173733.7|1351
1727053200000|2024-09-23 01:00:00|174208.8|174078.8|174128.1|173998.1|174242|174112|174101.9|173971.9|1508
1727056800000|2024-09-23 02:00:00|174121.6|173991.6|174126.6|173996.6|174284.3|174154.3|174091|173961|947
1727060400000|2024-09-23 03:00:00|174124.7|173994.7|174018|173888|174170.2|174040.2|173992.4|173848.5|916
1727064000000|2024-09-23 04:00:00|174019.7|173889.7|173940.4|173810.4|174079.6|173949.6|173917.3|173787.3|565
1727067600000|2024-09-23 05:00:00|173938.6|173808.6|174104.8|173974.8|174132|174002|173935.7|173808.6|971
1727071200000|2024-09-23 06:00:00|174105.4|173975.4|173900.1|173810.1|174262.4|174172.4|173690.7|173600.7|2801
1727074800000|2024-09-23 07:00:00|173904.2|173814.2|174674.5|174584.5|174802.2|174709.2|173885.8|173795.8|4996
1727078400000|2024-09-23 08:00:00|174675.6|174585.6|173927.1|173837.1|174779.3|174689.3|173909|173819|3983
1727082000000|2024-09-23 09:00:00|173924|173834|174014.2|173924.2|174024.1|173934.1|173748.7|173658.7|2648
1727085600000|2024-09-23 10:00:00|174013.6|173923.6|173916.1|173826.1|174013.6|173923.6|173695.2|173605.2|2584
1727089200000|2024-09-23 11:00:00|173918.1|173828.1|173841.5|173751.5|173944.6|173854.6|173700.3|173610.3|2363
1727092800000|2024-09-23 12:00:00|173840.6|173750.6|173333.9|173243.9|173904.7|173814.7|173270|173180|2835
1727096400000|2024-09-23 13:00:00|173332.9|173242.9|173268.9|173178.9|173462.1|173372.1|172954.4|172864.4|4274
1727100000000|2024-09-23 14:00:00|173277|173187|173091.5|173001.5|173449.5|173359.5|173011.9|172921.9|4238
1727103600000|2024-09-23 15:00:00|173089|172999|173205|173115|173231.3|173141.3|172901.3|172811.3|3120
1727107200000|2024-09-23 16:00:00|173203.8|173113.8|173354.7|173264.7|173496.2|173391.9|173198.2|173108.2|4399
1727110800000|2024-09-23 17:00:00|173359.7|173269.7|173280.2|173150.2|173498.1|173408.1|173155.3|173065.3|3153
1727114400000|2024-09-23 18:00:00|173250.6|173160.6|173371.7|173281.7|173433.3|173326.2|173248.1|173158.1|1814
1727118000000|2024-09-23 19:00:00|173368.2|173278.2|173504.8|173374.8|173537.5|173415.3|173270.7|173180.7|1524
1727121600000|2024-09-23 20:00:00|173502.5|173372.5|173625.7|173283.7|173683.5|173490.8|173471.4|173283.7|1172
1727125200000|2024-09-23 21:00:00|173660.7|173318.7|173623|173281|173876.4|173534.4|173481|173139|310
1727128800000|2024-09-23 22:00:00|173661.3|173339.4|173687.3|173360.3|173793.2|173451.2|173553.2|173211.2|571
1727132400000|2024-09-23 23:00:00|173650.6|173385.8|173634.3|173504.3|173663.4|173506.1|173578.7|173385.8|770
1727136000000|2024-09-24 00:00:00|173631.2|173501.2|173596.3|173466.3|173732.7|173602.7|173547.2|173417.2|837
1727139600000|2024-09-24 01:00:00|173611.8|173481.8|173471.7|173341.7|173650.7|173520.7|173422.8|173292.8|1843
1727143200000|2024-09-24 02:00:00|173469.2|173339.2|173575.4|173445.4|173608.6|173478.6|173457.3|173327.3|3427
1727146800000|2024-09-24 03:00:00|173579|173449|173421.8|173291.8|173584.9|173454.9|173251.3|173121.3|1276
1727150400000|2024-09-24 04:00:00|173422.6|173292.6|173210.9|173080.9|173459.4|173329.4|173184.9|173054.9|1602
1727154000000|2024-09-24 05:00:00|173216.3|173086.3|173564.5|173434.5|173579.4|173449.4|173127.3|172997.3|4538
1727157600000|2024-09-24 06:00:00|173548.7|173418.7|173127.2|172997.2|173755.7|173625.7|173127.2|172997.2|3418
1727161200000|2024-09-24 07:00:00|173098|173008|172810.7|172720.7|173419.7|173289.7|172789.7|172667|3133
1727164800000|2024-09-24 08:00:00|172805.8|172715.8|172929.2|172839.2|172957.4|172849.7|172612.3|172522.3|2818
1727168400000|2024-09-24 09:00:00|172927.3|172837.3|173095.2|173005.2|173201.9|173111.9|172910.2|172820.2|2276
1727172000000|2024-09-24 10:00:00|173094.9|173004.9|173355.2|173265.2|173416.4|173326.4|173024.5|172934.5|2129
1727175600000|2024-09-24 11:00:00|173352.6|173262.6|173400.3|173310.3|173595.1|173505.1|173343.7|173253.7|1979
1727179200000|2024-09-24 12:00:00|173399.5|173309.5|173187.1|173097.1|173455|173365|173181.8|173065.3|2583
1727182800000|2024-09-24 13:00:00|173186.1|173096.1|173331.8|173201.8|173354.6|173264.6|173119.3|173029.3|2678
1727186400000|2024-09-24 14:00:00|173320.4|173190.4|173292.5|173202.5|173354.6|173248|173012.7|172922.7|3505
1727190000000|2024-09-24 15:00:00|173292.9|173202.9|173377.3|173287.3|173457.5|173367.5|173148.6|173058.6|2805
1727193600000|2024-09-24 16:00:00|173379.6|173289.6|173441.6|173351.6|173443.9|173353.9|173160.6|173070.6|2703
1727197200000|2024-09-24 17:00:00|173443.9|173353.9|173435.2|173305.2|173538|173437.8|173409.6|173298.7|1965
1727200800000|2024-09-24 18:00:00|173432.9|173302.9|173195.3|173065.3|173441.2|173322.8|173168.9|173038.9|1039
1727204400000|2024-09-24 19:00:00|173194.9|173064.9|172992.3|172902.3|173240.8|173113.3|172961.8|172855.6|1405
1727208000000|2024-09-24 20:00:00|172997.6|172907.6|172782.6|172550.8|173099.9|172984.4|172684.1|172526.3|1611
1727211600000|2024-09-24 21:00:00|172911.2|172569.2|172879.3|172537.3|173031|172689|172825.7|172483.7|305
1727215200000|2024-09-24 22:00:00|172866.5|172524.5|172891.1|172549.1|172996.5|172654.5|172866.5|172524.5|444
1727218800000|2024-09-24 23:00:00|172904.2|172562.2|172705.3|172575.3|172954.9|172612.9|172690.7|172485.3|928
1727222400000|2024-09-25 00:00:00|172753.6|172549.7|172852.6|172722.6|172867|172737|172660.2|172513.1|766
1727226000000|2024-09-25 01:00:00|172853.7|172723.7|173125.6|172995.6|173140.4|173010.4|172763.2|172633.2|1012
1727229600000|2024-09-25 02:00:00|173110.4|172980.4|173017.2|172887.2|173128.4|172998.4|172914.1|172784.1|1225
1727233200000|2024-09-25 03:00:00|173019.8|172889.8|173210.4|173080.4|173410.7|173252.3|173004.9|172874.9|918
1727236800000|2024-09-25 04:00:00|173216.7|173086.7|173168.4|173038.4|173346.1|173216.1|173132|173002|824
1727240400000|2024-09-25 05:00:00|173163.3|173033.3|173223.2|173093.2|173228.6|173098.6|173067.4|172937.4|1158
1727244000000|2024-09-25 06:00:00|173222.3|173092.3|172954.7|172864.7|173657.3|173555|172954.7|172864.7|2897
1727247600000|2024-09-25 07:00:00|172956.8|172866.8|172394.3|172304.3|172977|172887|172390.1|172300.1|3392
1727251200000|2024-09-25 08:00:00|172390.3|172300.3|172177.5|172087.5|172460.5|172370.5|172165|172072.6|2792
1727254800000|2024-09-25 09:00:00|172181.1|172091.1|172168|172078|172275.1|172185.1|171925.5|171835.5|2742
1727258400000|2024-09-25 10:00:00|172168.3|172078.3|172148.9|172058.9|172213|172123|172034.8|171944.8|1796
1727262000000|2024-09-25 11:00:00|172146.9|172056.9|171738.6|171648.6|172173.4|172083.4|171731.9|171641.9|2784
1727265600000|2024-09-25 12:00:00|171736.9|171646.9|171725|171635|171799.8|171709.8|171395.3|171305.3|2625
1727269200000|2024-09-25 13:00:00|171728|171638|171766|171636|171778.2|171688.2|171354.1|171264.1|3897
1727272800000|2024-09-25 14:00:00|171764.9|171634.9|172012.6|171922.6|172110.7|171993.7|171670.7|171580.7|3707
1727276400000|2024-09-25 15:00:00|172001.5|171911.5|172389|172299|172399.6|172309.6|171974.4|171884.4|4023
1727280000000|2024-09-25 16:00:00|172385.8|172295.8|172787.6|172657.6|172839.4|172732.2|172374.9|172284.9|3214
1727283600000|2024-09-25 17:00:00|172767.4|172677.4|172688|172558|172938.8|172808.8|172642.9|172512.9|2710
1727287200000|2024-09-25 18:00:00|172687.8|172557.8|172745.4|172615.4|172800.8|172691.1|172645.2|172534.6|2018
1727290800000|2024-09-25 19:00:00|172743.5|172613.5|172953.4|172823.4|172979.8|172876.1|172714.2|172605.7|1438
1727294400000|2024-09-25 20:00:00|172932.7|172802.7|172843.3|172501.3|173000.7|172866.4|172674.7|172332.7|3794
1727298000000|2024-09-25 21:00:00|172878.5|172536.5|172715.9|172373.9|172878.5|172536.5|172715.9|172373.9|12
1727301600000|2024-09-25 22:00:00|172718.1|172376.1|172871.1|172529.1|172881.7|172539.7|172488.2|172146.2|179
1727305200000|2024-09-25 23:00:00|172869.8|172527.8|172841.7|172633.6|172986.8|172689.5|172841.7|172518.5|392
1727308800000|2024-09-26 00:00:00|172837.9|172624.9|172769.6|172639.6|172894.2|172713.3|172679.8|172437.3|1111
1727312400000|2024-09-26 01:00:00|172774.5|172644.5|172650.2|172520.2|172847.1|172717.1|172604.3|172402.3|1004
1727316000000|2024-09-26 02:00:00|172651.6|172521.6|172448.8|172318.8|172735.9|172605.9|172408.9|172278.9|1003
1727319600000|2024-09-26 03:00:00|172443.8|172313.8|172383.9|172253.9|172444.6|172314.6|172193.4|172063.4|903
1727323200000|2024-09-26 04:00:00|172379.8|172249.8|172127.7|171997.7|172394.8|172264.8|172001.7|171871.7|589
1727326800000|2024-09-26 05:00:00|172127.9|171997.9|171927.8|171797.8|172295.4|172183.3|171903.9|171773.9|1654
1727330400000|2024-09-26 06:00:00|171929|171799|172032.2|171942.2|172326.4|172226.9|171795.1|171675.5|2267
1727334000000|2024-09-26 07:00:00|172032.8|171942.8|171651.6|171561.6|172033.6|171943.6|171461|171344.4|3103
1727337600000|2024-09-26 08:00:00|171653.1|171563.1|172231.5|172141.5|172275.2|172171.9|171594.9|171504.9|2787
1727341200000|2024-09-26 09:00:00|172230.2|172140.2|172567.9|172477.9|172573.6|172483.6|172074.8|171984.8|2491
1727344800000|2024-09-26 10:00:00|172570.4|172480.4|171932.1|171842.1|172576.4|172486.4|171902.9|171812.9|2194
1727348400000|2024-09-26 11:00:00|171932.5|171842.5|172327.2|172237.2|172332.4|172242.4|171849.7|171759.7|2270
1727352000000|2024-09-26 12:00:00|172322.4|172232.4|172398.2|172308.2|172807.5|172687.1|172097.4|171997.3|4183
1727355600000|2024-09-26 13:00:00|172402.3|172312.3|172927.1|172797.1|173244|173114|172382.5|172292.5|4964
1727359200000|2024-09-26 14:00:00|172928.3|172798.3|171871.9|171741.9|173066.2|172972.6|171786.8|171696.8|4741
1727362800000|2024-09-26 15:00:00|171872.1|171742.1|171660.6|171530.6|171929.4|171802.5|171517.9|171404.7|2875
1727366400000|2024-09-26 16:00:00|171657.8|171527.8|171888.7|171758.7|171996.8|171866.8|171656.4|171526.4|2558
1727370000000|2024-09-26 17:00:00|171890.7|171760.7|171772.7|171682.7|171947.9|171817.9|171679.1|171549.1|2038
1727373600000|2024-09-26 18:00:00|171765.9|171675.9|171814.6|171684.6|171921.3|171791.3|171658.7|171528.7|2101
1727377200000|2024-09-26 19:00:00|171814.8|171684.8|171899.9|171769.9|171957.2|171851.2|171728.9|171604.7|1365
1727380800000|2024-09-26 20:00:00|171899.4|171769.4|171906.7|171564.7|172006.3|171876.3|171847.4|171542.4|771
1727384400000|2024-09-26 21:00:00|171934.6|171592.6|171922.2|171580.2|172276|171934|171794.9|171452.9|536
1727388000000|2024-09-26 22:00:00|171859.1|171517.1|171919.3|171577.3|171957.6|171615.6|171850.7|171508.7|422
1727391600000|2024-09-26 23:00:00|171884.5|171542.5|172009.5|171879.5|172023.9|171893.9|171878.2|171538.3|469
1727395200000|2024-09-27 00:00:00|172010.2|171880.2|172003.3|171873.3|172229.1|172099.1|172000.9|171870.9|1796
1727398800000|2024-09-27 01:00:00|172003.2|171873.2|172453.8|172323.8|172527.2|172397.2|172003.2|171873.2|1559
1727402400000|2024-09-27 02:00:00|172470.6|172340.6|172407.6|172277.6|172537.1|172407.1|172399|172269|1091
1727406000000|2024-09-27 03:00:00|172401.7|172271.7|172334.2|172204.2|172412.8|172282.8|172323.5|172193.5|1092
1727409600000|2024-09-27 04:00:00|172337.1|172207.1|172354.5|172224.5|172389.6|172259.6|172309.2|172179.2|1292
1727413200000|2024-09-27 05:00:00|172348.6|172218.6|172233.6|172103.6|172544.4|172414.4|172076.6|171943.3|4209
1727416800000|2024-09-27 06:00:00|172227.4|172097.4|172157.9|172067.9|172454.2|172340.9|171978.6|171864.8|3702
1727420400000|2024-09-27 07:00:00|172172.9|172082.9|171991|171901|172382.7|172292.7|171952.4|171862.4|3368
1727424000000|2024-09-27 08:00:00|171988.5|171898.5|171709.6|171619.6|172067.3|171977.3|171450.1|171360.1|3601
1727427600000|2024-09-27 09:00:00|171693.1|171603.1|171458.4|171368.4|172036.8|171946.8|171374.9|171272.2|2788
1727431200000|2024-09-27 10:00:00|171454.4|171364.4|171713.7|171623.7|171793.2|171685.9|171420.2|171330.2|2097
1727434800000|2024-09-27 11:00:00|171718.2|171628.2|171276.4|171186.4|171732.6|171642.6|171111.9|171021.9|2303
1727438400000|2024-09-27 12:00:00|171280.6|171190.6|170873.1|170783.1|171343.7|171242.2|170845.9|170741.1|3612
1727442000000|2024-09-27 13:00:00|170875.5|170785.5|171363.8|171233.8|171405.8|171309.9|170737.8|170647.8|4633
1727445600000|2024-09-27 14:00:00|171358.6|171228.6|171107.8|171017.8|171413.5|171283.5|171018.4|170928.4|4070
1727449200000|2024-09-27 15:00:00|171106.6|171016.6|171064|170974|171175.6|171082.9|170754.5|170652.2|3656
1727452800000|2024-09-27 16:00:00|171063.9|170973.9|171083.6|170953.6|171329.5|171199.5|171017|170887|3022
1727456400000|2024-09-27 17:00:00|171081.7|170951.7|171049.3|170919.3|171251.8|171129.7|170959.9|170839.8|2651
1727460000000|2024-09-27 18:00:00|171048.6|170918.6|171025.6|170895.6|171139.3|171025|170962.2|170840.7|2703
1727463600000|2024-09-27 19:00:00|171025.9|170895.9|171048.9|170918.9|171103.8|170984.3|170992.8|170872.9|1317
1727467200000|2024-09-27 20:00:00|171044.1|170914.1|171362.3|171020.3|171391.7|171134.8|171020.5|170832|2959
1727640000000|2024-09-29 20:00:00|171294.2|170897.2|171294.2|170897.2|171294.2|170897.2|171294.2|170897.2|1
1727643600000|2024-09-29 21:00:00|171269.2|170922.2|171266.7|170924.7|171269.2|170924.7|171234|170892|188
1727647200000|2024-09-29 22:00:00|171364.2|171022.2|171223.8|170881.8|171487.9|171145.9|171177.7|170835.7|910
1727650800000|2024-09-29 23:00:00|171236.8|170894.8|171081.6|170951.6|171344.2|171002.2|171058.3|170855.6|318
1727654400000|2024-09-30 00:00:00|171083.2|170953.2|171020.7|170890.7|171154.4|170970.3|170898|170768|499
1727658000000|2024-09-30 01:00:00|171025.5|170895.5|171208.8|171078.8|171251.6|171121.6|170871.6|170726.6|1130
1727661600000|2024-09-30 02:00:00|171208.7|171078.7|171228.3|171098.3|171317|171187|171195.9|171065.9|607
1727665200000|2024-09-30 03:00:00|171226|171096|171054.9|170924.9|171277.6|171147.6|171049.8|170919.8|1348
1727668800000|2024-09-30 04:00:00|171049.5|170919.5|171019.1|170889.1|171072.7|170942.7|170960.7|170830.7|963
1727672400000|2024-09-30 05:00:00|171020.9|170890.9|170698|170568|171020.9|170890.9|170489.3|170359.3|1529
1727676000000|2024-09-30 06:00:00|170697.5|170567.5|170603.2|170473.2|170818.9|170688.9|170388.7|170298.7|2257
1727679600000|2024-09-30 07:00:00|170601.6|170471.6|170964.5|170874.5|171139.8|171012.8|170547.7|170417.7|3635
1727683200000|2024-09-30 08:00:00|170928|170838|171253.7|171163.7|171297.5|171207.5|170922.4|170832.4|3201
1727686800000|2024-09-30 09:00:00|171255.7|171165.7|171700|171610|171700|171610|171253.6|171163.6|2814
1727690400000|2024-09-30 10:00:00|171698.5|171608.5|171876.4|171786.4|172018|171906.6|171698.4|171608.4|2133
1727694000000|2024-09-30 11:00:00|171877.7|171787.7|171917.5|171787.5|171997.9|171900.3|171665.6|171535.6|2018
1727697600000|2024-09-30 12:00:00|171913.2|171783.2|172163.5|172073.5|172299.4|172189|171727.3|171637.3|2830
1727701200000|2024-09-30 13:00:00|172166.1|172076.1|172275.5|172185.5|172461.9|172371.9|172058.2|171968.2|3091
1727704800000|2024-09-30 14:00:00|172277.5|172187.5|172391.9|172301.9|172599.8|172509.8|172053.1|171923.1|3692
1727708400000|2024-09-30 15:00:00|172399.1|172309.1|172713.1|172623.1|172845.3|172739.4|172288.5|172198.5|3679
1727712000000|2024-09-30 16:00:00|172714.2|172624.2|172213.2|172123.2|172718.4|172628.4|172146.8|172022.8|3053
1727715600000|2024-09-30 17:00:00|172215.4|172125.4|172169.3|172039.3|172332.7|172215.5|172061.9|171931.9|2177
1727719200000|2024-09-30 18:00:00|172170.1|172040.1|172641.1|172511.1|173082.6|172952.6|172122.8|172032.8|3765
1727722800000|2024-09-30 19:00:00|172640.1|172510.1|172842.2|172712.2|172959.8|172855.9|172635|172505|2861
1727726400000|2024-09-30 20:00:00|172840.4|172710.4|172850|172508|172965.2|172775|172653.1|172311.1|4946
1727730000000|2024-09-30 21:00:00|172930.3|172588.3|172910.4|172568.4|172993.6|172651.6|172866.9|172524.9|291
1727733600000|2024-09-30 22:00:00|172754.5|172412.5|173039.3|172697.3|173082.7|172740.7|172754.5|172412.5|351
1727737200000|2024-09-30 23:00:00|173082.7|172740.7|172955|172825|173082.7|172856.5|172953.4|172654.4|354
1727740800000|2024-10-01 00:00:00|172950.4|172820.4|172888.7|172758.7|172953.6|172823.6|172862.9|172732.9|454
1727744400000|2024-10-01 01:00:00|172873.2|172743.2|172708.5|172578.5|172935.1|172805.1|172656.7|172526.7|2140
1727748000000|2024-10-01 02:00:00|172710.3|172580.3|172860|172730|172963.4|172833.4|172708.8|172578.8|1868
1727751600000|2024-10-01 03:00:00|172859.6|172729.6|172925.5|172795.5|173014.8|172884.8|172799.5|172669.5|1962
1727755200000|2024-10-01 04:00:00|172933.2|172803.2|172723.2|172593.2|172946.2|172816.2|172703|172573|2325
1727758800000|2024-10-01 05:00:00|172722.1|172592.1|172805.9|172675.9|172814.7|172701.1|172667.3|172542.4|1030
1727762400000|2024-10-01 06:00:00|172801.1|172671.1|172464.2|172374.2|172866.7|172776.7|172352.5|172262.5|1426
1727766000000|2024-10-01 07:00:00|172465.4|172375.4|173266.9|173136.9|173514.1|173394.2|172270.5|172142.6|4650
1727769600000|2024-10-01 08:00:00|173264.5|173134.5|172825.6|172695.6|173446.2|173321|172650.2|172520.2|3856
1727773200000|2024-10-01 09:00:00|172825.3|172695.3|173108.7|173018.7|173166.7|173061.2|172568.6|172438.6|3330
1727776800000|2024-10-01 10:00:00|173112.1|173022.1|173144.8|173014.8|173259.4|173142.5|173028.7|172929.1|2696
1727780400000|2024-10-01 11:00:00|173142.8|173012.8|172998.6|172908.6|173221.4|173131.4|172870.7|172780.7|3380
1727784000000|2024-10-01 12:00:00|172996.6|172906.6|172915|172825|173138.3|173048.3|172719|172603.5|3319
1727787600000|2024-10-01 13:00:00|172923.7|172833.7|173716.3|173586.3|174029.2|173918.5|172730.4|172610.6|4819
1727791200000|2024-10-01 14:00:00|173717.6|173587.6|173652.5|173562.5|174031.4|173910.2|173499.9|173384.8|6431
1727794800000|2024-10-01 15:00:00|173652.7|173562.7|173915.4|173825.4|174123.6|174033.6|173642.1|173536.8|4115
1727798400000|2024-10-01 16:00:00|173915.6|173825.6|174387.9|174257.9|174525.9|174418.4|173915.6|173825.6|2972
1727802000000|2024-10-01 17:00:00|174387.3|174257.3|174335.9|174205.9|174923.2|174793.2|174299.3|174169.3|3705
1727805600000|2024-10-01 18:00:00|174336.5|174206.5|173866.4|173776.4|174336.5|174206.5|173851.7|173761.7|2663
1727809200000|2024-10-01 19:00:00|173867.2|173777.2|173930.3|173800.3|173948.8|173825.1|173830.3|173719.1|1723
1727812800000|2024-10-01 20:00:00|173931.3|173801.3|174218.9|173876.9|174355.4|174013.4|173892.8|173762.8|4055
1727816400000|2024-10-01 21:00:00|174144.3|173802.3|174251.6|173909.6|174251.6|173909.6|174144.3|173802.3|3
1727820000000|2024-10-01 22:00:00|174649.5|174307.5|174424.5|174082.5|174663.2|174321.2|174277.9|173935.9|515
1727823600000|2024-10-01 23:00:00|174382.6|174116.4|174065.4|173935.4|174382.6|174185.7|174053.6|173923.6|300
1727827200000|2024-10-02 00:00:00|174063.9|173933.9|173946.7|173816.7|174184.3|174054.3|173898.2|173768.2|1654
1727830800000|2024-10-02 01:00:00|173949.2|173819.2|173673.7|173543.7|173953.6|173823.6|173672.6|173542.6|831
1727834400000|2024-10-02 02:00:00|173671.7|173541.7|173545|173415|173689|173559|173532.4|173402.4|785
1727838000000|2024-10-02 03:00:00|173545.1|173415.1|173547.9|173417.9|173595|173433.2|173509.2|173379.2|883
1727841600000|2024-10-02 04:00:00|173550.5|173420.5|173855.8|173725.8|173885.2|173755.2|173488.6|173358.6|625
1727845200000|2024-10-02 05:00:00|173851.5|173721.5|174199|174069|174375.8|174245.8|173710.2|173580.2|2305
1727848800000|2024-10-02 06:00:00|174212.7|174082.7|173625.7|173495.7|174228.5|174098.5|173415.8|173285.8|2799
1727852400000|2024-10-02 07:00:00|173616.3|173486.3|174043.2|173953.2|174197.3|174107.3|173392.5|173264|3955
1727856000000|2024-10-02 08:00:00|174040.8|173950.8|173812.3|173722.3|174107.7|174017.7|173468.6|173346.1|3501
1727859600000|2024-10-02 09:00:00|173809.3|173719.3|174334.3|174244.3|174683.9|174593.9|173808.4|173696.3|3353
1727863200000|2024-10-02 10:00:00|174329.3|174239.3|173907.9|173817.9|174374.6|174284.6|173860.8|173770.8|2941
1727866800000|2024-10-02 11:00:00|173904.9|173814.9|174011.6|173921.6|174141.2|174043.8|173877.3|173787.3|2288
1727870400000|2024-10-02 12:00:00|174008.2|173918.2|173957.5|173867.5|174133.3|174043.3|173757.5|173667.5|3211
1727874000000|2024-10-02 13:00:00|173956.5|173866.5|174093.3|174003.3|174258.7|174168.7|173694.3|173604.3|3812
1727877600000|2024-10-02 14:00:00|174091.2|174001.2|174081.9|173991.9|174165.1|174075.1|173856.9|173766.9|4574
1727881200000|2024-10-02 15:00:00|174069.8|173979.8|173185.5|173095.5|174143.1|174053.1|173116.7|173026.7|4196
1727884800000|2024-10-02 16:00:00|173185.1|173095.1|173525.8|173395.8|173540.5|173428.7|173146.8|173056.8|3107
1727888400000|2024-10-02 17:00:00|173524.7|173394.7|173687|173597|173742.8|173627.1|173398.8|173276.9|2852
1727892000000|2024-10-02 18:00:00|173688.9|173598.9|173831.9|173701.9|173834.3|173715.2|173660.8|173530.8|1801
1727895600000|2024-10-02 19:00:00|173830.6|173700.6|173529.7|173399.7|173840.5|173732|173498|173399.7|1478
1727899200000|2024-10-02 20:00:00|173528.6|173398.6|173764.6|173422.6|173788.4|173633.2|173524.3|173275.8|1538
1727902800000|2024-10-02 21:00:00|173767.5|173425.5|173733.7|173391.7|173809|173467|173498.2|173156.2|131
1727906400000|2024-10-02 22:00:00|173733.6|173391.6|173610|173268|173813.5|173471.5|173529.1|173187.1|357
1727910000000|2024-10-02 23:00:00|173609.6|173267.6|173600|173470|173678.4|173476.3|173484.1|173267.6|519
1727913600000|2024-10-03 00:00:00|173601.7|173471.7|173699.4|173569.4|173767.6|173637.6|173577.7|173447.7|370
1727917200000|2024-10-03 01:00:00|173710.4|173580.4|173852.7|173722.7|174024.4|173894.4|173695.3|173565.3|1089
1727920800000|2024-10-03 02:00:00|173852|173722|174035.3|173905.3|174090.7|173960.7|173852|173722|1485
1727924400000|2024-10-03 03:00:00|174036.7|173906.7|174216.8|174086.8|174368.7|174202|173995.5|173865.5|1066
1727928000000|2024-10-03 04:00:00|174218.5|174088.5|174237.4|174107.4|174249.9|174119.9|174201.7|174071.7|391
1727931600000|2024-10-03 05:00:00|174237.6|174107.6|173929.6|173799.6|174237.6|174107.6|173861.3|173731.3|1322
1727935200000|2024-10-03 06:00:00|173927.6|173797.6|173520.8|173430.8|173953.6|173823.6|173344.7|173254.7|2477
1727938800000|2024-10-03 07:00:00|173522.1|173432.1|173105.1|172975.1|173738.2|173648.2|172902.1|172812.1|4131
1727942400000|2024-10-03 08:00:00|173103.2|172973.2|173480.6|173390.6|173720.2|173612.8|173086.9|172967.4|3152
1727946000000|2024-10-03 09:00:00|173482.9|173392.9|174535.4|174405.4|174535.4|174420.2|173478.9|173388.9|2331
1727949600000|2024-10-03 10:00:00|174538|174408|174826.8|174736.8|174997.7|174867.7|174487.1|174397.1|2397
1727953200000|2024-10-03 11:00:00|174829.4|174739.4|174764.5|174674.5|175109|175019|174719.6|174629.6|2603
1727956800000|2024-10-03 12:00:00|174764|174674|175471.1|175381.1|175510.6|175420.6|174760.2|174651.8|4059
1727960400000|2024-10-03 13:00:00|175470.2|175380.2|174831.9|174584.8|175588.8|175498.8|174677|174584.8|4518
1727964000000|2024-10-03 14:00:00|174821.3|174594.2|175429.6|175339.6|175578.3|175466|174808.5|174594.2|6027
1727967600000|2024-10-03 15:00:00|175428.6|175338.6|175204.1|175114.1|175484.1|175377.4|175004.8|174887.4|3640
1727971200000|2024-10-03 16:00:00|175206.1|175116.1|174931.1|174801.1|175234.7|175116.1|174881.5|174771.4|2829
1727974800000|2024-10-03 17:00:00|174931|174801|174920|174790|175024.2|174897.1|174854.8|174741.3|2811
1727978400000|2024-10-03 18:00:00|174919.1|174789.1|174964.1|174834.1|174974.2|174867.9|174820.6|174712.5|2918
1727982000000|2024-10-03 19:00:00|174963|174833|175015.2|174885.2|175044.9|174950.9|174910.2|174805.4|1345
1727985600000|2024-10-03 20:00:00|175015.1|174885.1|175294.3|174952.3|175412.3|175089.5|174986.5|174809|1469
1727989200000|2024-10-03 21:00:00|175357.7|175015.7|175315.8|174973.8|175357.7|175015.7|175233.6|174891.6|6
1727992800000|2024-10-03 22:00:00|175340.7|174998.7|175218.4|174876.4|175382.7|175040.7|175117.1|174775.1|391
1727996400000|2024-10-03 23:00:00|175163.4|174821.4|174978.3|174848.3|175307.5|174965.5|174962.7|174792.4|460
1728000000000|2024-10-04 00:00:00|174982.5|174852.5|174969.1|174839.1|174996|174866|174965.1|174835.1|228
1728003600000|2024-10-04 01:00:00|174965.3|174835.3|174800.2|174670.2|175015.8|174885.8|174610.9|174480.9|1802
1728007200000|2024-10-04 02:00:00|174802.2|174672.2|174506.4|174376.4|174895.1|174765.1|174490|174360|1551
1728010800000|2024-10-04 03:00:00|174497.1|174367.1|174699.3|174569.3|174699.8|174569.8|174471|174341|514
1728014400000|2024-10-04 04:00:00|174701.3|174571.3|174649.4|174519.4|174709.6|174579.6|174594.2|174464.2|762
1728018000000|2024-10-04 05:00:00|174646.2|174516.2|174453|174323|174654.3|174524.3|174408.3|174283.4|2860
1728021600000|2024-10-04 06:00:00|174397.7|174307.7|174633.6|174543.6|174683.2|174575.7|174373|174251.8|1246
1728025200000|2024-10-04 07:00:00|174632.4|174542.4|174991.5|174901.5|175136.3|175021.3|174268.5|174178.5|2942
1728028800000|2024-10-04 08:00:00|174986|174896|174829.4|174739.4|175111.8|175021.8|174749.6|174635.4|3195
1728032400000|2024-10-04 09:00:00|174828.8|174738.8|174622.9|174492.9|174883.1|174793.1|174448.9|174358.9|2620
1728036000000|2024-10-04 10:00:00|174625.4|174495.4|174690|174600|174774.7|174668.7|174472.7|174382.7|2176
1728039600000|2024-10-04 11:00:00|174691.9|174601.9|174810.5|174680.5|174818.4|174707.1|174538.3|174408.3|2159
1728043200000|2024-10-04 12:00:00|174810.3|174680.3|175873|175783|176183.9|175931.3|174674.5|174544.5|5375
1728046800000|2024-10-04 13:00:00|175872.6|175782.6|175107.1|174977.1|175983.3|175878.7|174894.6|174767.9|5561
1728050400000|2024-10-04 14:00:00|175107|174977|174666.1|174536.1|175366|175236|174618.4|174518.3|5292
1728054000000|2024-10-04 15:00:00|174661.9|174531.9|174916|174786|175129.9|174999.9|174613.5|174501.1|3959
1728057600000|2024-10-04 16:00:00|174915.9|174785.9|175111.3|174981.3|175114.9|174984.9|174850.2|174720.2|3315
1728061200000|2024-10-04 17:00:00|175113.5|174983.5|175024.7|174894.7|175171.9|175041.9|174914.4|174784.4|3312
1728064800000|2024-10-04 18:00:00|175023.2|174893.2|174921.7|174791.7|175115|174985|174832.5|174702.5|2387
1728068400000|2024-10-04 19:00:00|174916.2|174786.2|174776|174646|174958|174828|174731.3|174601.3|1884
1728072000000|2024-10-04 20:00:00|174776.2|174646.2|175108.3|174766.3|175189.9|174847.9|174769.7|174558.1|7264
1728244800000|2024-10-06 20:00:00|175253.5|174861.5|175253.5|174861.5|175253.5|174861.5|175253.5|174861.5|1
1728248400000|2024-10-06 21:00:00|175228.5|174886.5|175228.5|174886.5|175228.5|174886.5|175228.5|174886.5|1
1728252000000|2024-10-06 22:00:00|175075.5|174733.5|174995.3|174653.3|175126.4|174784.4|174921.8|174579.8|332
1728255600000|2024-10-06 23:00:00|174997.4|174655.4|174978.9|174721.1|175191.9|174849.9|174834.8|174492.8|738
1728259200000|2024-10-07 00:00:00|174979.8|174720.2|174993.6|174863.6|175096.5|174939.8|174847.2|174669.9|771
1728262800000|2024-10-07 01:00:00|174995.7|174865.7|174732.4|174602.4|174996.3|174866.3|174551|174418.9|1538
1728266400000|2024-10-07 02:00:00|174735.6|174605.6|174664.7|174534.7|174753.9|174623.9|174638.7|174484.1|960
1728270000000|2024-10-07 03:00:00|174672.5|174542.5|174804.5|174674.5|174856.3|174726.3|174652.5|174501.4|880
1728273600000|2024-10-07 04:00:00|174804.9|174674.9|174809.4|174679.4|174843.7|174679.4|174753|174588.5|546
1728277200000|2024-10-07 05:00:00|174811.6|174681.6|174893.8|174763.8|174973.9|174843.9|174792.2|174662.2|3627
1728280800000|2024-10-07 06:00:00|174886.4|174756.4|174348.4|174218.4|174898.8|174768.8|174282.4|174152.4|2771
1728284400000|2024-10-07 07:00:00|174345.7|174215.7|173730.3|173600.3|174452.8|174362.8|173707.8|173577.8|4110
1728288000000|2024-10-07 08:00:00|173724.2|173594.2|174404.2|174274.2|174441.8|174311.8|173611.3|173481.3|4351
1728291600000|2024-10-07 09:00:00|174406.5|174276.5|174420.3|174290.3|174590.6|174460.6|174107.5|173977.5|3933
1728295200000|2024-10-07 10:00:00|174429.3|174299.3|174096.4|173966.4|174436.9|174306.9|173922.9|173807.2|2369
1728298800000|2024-10-07 11:00:00|174099.9|173969.9|174017.4|173927.4|174113.2|174014|173697.8|173607.8|2982
1728302400000|2024-10-07 12:00:00|174019|173929|174104.3|173974.3|174262.8|174132.8|173888.9|173758.9|3639
1728306000000|2024-10-07 13:00:00|174105|173975|174016.3|173886.3|174227.2|174099.1|173842.8|173712.8|3368
1728309600000|2024-10-07 14:00:00|174016.6|173886.6|174127.4|173997.4|174242.4|174148|173891.8|173763.3|3595
1728313200000|2024-10-07 15:00:00|174126.1|173996.1|174040.7|173910.7|174338.2|174208.2|174003.9|173881.5|2990
1728316800000|2024-10-07 16:00:00|174044.7|173914.7|173889.4|173759.4|174143.8|174013.8|173863.8|173743.6|2694
1728320400000|2024-10-07 17:00:00|173892.4|173762.4|173715.9|173585.9|173916.5|173786.5|173686.6|173556.6|2728
1728324000000|2024-10-07 18:00:00|173714.1|173584.1|174103.7|173973.7|174129.8|174039.8|173668.4|173538.4|2870
1728327600000|2024-10-07 19:00:00|174123.7|173993.7|173950.5|173820.5|174193.5|174063.5|173905.1|173775.1|3379
1728331200000|2024-10-07 20:00:00|173950.2|173820.2|174131|173789|174257.8|173915.8|173907.5|173589.6|2333
1728334800000|2024-10-07 21:00:00|174167.5|173825.5|173975.2|173633.2|174170.9|173828.9|173975.2|173633.2|3
1728338400000|2024-10-07 22:00:00|174345|174003|174111.2|173769.2|174501.3|174159.3|174061|173719|241
1728342000000|2024-10-07 23:00:00|174114.4|173772.4|174001.8|173712.2|174114.6|173833.7|173863.5|173521.5|648
1728345600000|2024-10-08 00:00:00|173968.3|173752.2|173692.4|173562.4|173975.2|173802.9|173670.8|173522|783
1728349200000|2024-10-08 01:00:00|173692.5|173562.5|173790.1|173660.1|174018.3|173888.3|173654.5|173524.5|1747
1728352800000|2024-10-08 02:00:00|173790.2|173660.2|174489.9|174359.9|174753.6|174602|173789.2|173659.2|3792
1728356400000|2024-10-08 03:00:00|174491.5|174361.5|174666.7|174536.7|174684.6|174554.6|174359|174229|3633
1728360000000|2024-10-08 04:00:00|174666.4|174536.4|174381.5|174251.5|174683.9|174553.9|174378.1|174248.1|1495
1728363600000|2024-10-08 05:00:00|174381|174251|174400.2|174270.2|174571.5|174441.5|174326|174196|2822
1728367200000|2024-10-08 06:00:00|174378.3|174248.3|174635.5|174545.5|174795.7|174665.7|174028.4|173898.4|3388
1728370800000|2024-10-08 07:00:00|174634.7|174544.7|174724|174634|175132.3|175002.3|174634.7|174544.7|3938
1728374400000|2024-10-08 08:00:00|174721|174631|175033.6|174943.6|175438.5|175348.5|174717.2|174627.2|4074
1728378000000|2024-10-08 09:00:00|175032.3|174942.3|174733.3|174643.3|175179.2|175089.2|174698.4|174608.4|4308
1728381600000|2024-10-08 10:00:00|174734.5|174644.5|174633.2|174543.2|174761.2|174671.2|174436.2|174346.2|3583
1728385200000|2024-10-08 11:00:00|174636.5|174546.5|174533.5|174443.5|174727.7|174637.7|174408.4|174318.4|3173
1728388800000|2024-10-08 12:00:00|174535.1|174445.1|175064.7|174974.7|175253.4|175163.4|174499.2|174409.2|4354
1728392400000|2024-10-08 13:00:00|175070|174980|175256.3|175166.3|175515.2|175425.2|174908.7|174818.7|4583
1728396000000|2024-10-08 14:00:00|175242.7|175152.7|175776|175686|176005.4|175915.4|175228.1|175138.1|3921
1728399600000|2024-10-08 15:00:00|175781.1|175691.1|175680.3|175590.3|175966.7|175876.7|175646.1|175556.1|4790
1728403200000|2024-10-08 16:00:00|175681.7|175591.7|175912.4|175822.4|175915.8|175825.8|175556.7|175466.7|5020
1728406800000|2024-10-08 17:00:00|175916.9|175826.9|176082.3|175992.3|176146.7|176056.7|175894.5|175804.5|4546
1728410400000|2024-10-08 18:00:00|176088.2|175998.2|176065.8|175975.8|176117.7|176027.7|175926|175836|3598
1728414000000|2024-10-08 19:00:00|176065.3|175975.3|175820.2|175730.2|176098.1|176008.1|175756.5|175666.5|2755
1728417600000|2024-10-08 20:00:00|175821.9|175731.9|175950.8|175608.8|176067.7|175903.9|175819.4|175567.9|2587
1728421200000|2024-10-08 21:00:00|175984.5|175642.5|175753|175411|176032.5|175690.5|175745.1|175403.1|417
1728424800000|2024-10-08 22:00:00|175900.9|175558.9|175977.9|175635.9|176062.3|175720.3|175731.5|175389.5|393
1728428400000|2024-10-08 23:00:00|175897.1|175555.1|176046.5|175797.4|176164.8|175822.8|175897.1|175555.1|748
1728432000000|2024-10-09 00:00:00|175999.3|175798|175857.1|175727.1|176030.4|175867|175853.4|175697.9|962
1728435600000|2024-10-09 01:00:00|175863.9|175733.9|175730.7|175600.7|175989|175859|175521.9|175391.9|3688
1728439200000|2024-10-09 02:00:00|175733.7|175603.7|175917.7|175787.7|176043.7|175881|175733.7|175603.7|3211
1728442800000|2024-10-09 03:00:00|175918.1|175788.1|176040.7|175910.7|176130.6|175987.7|175899.6|175769.6|1516
1728446400000|2024-10-09 04:00:00|176042.9|175912.9|176038.7|175908.7|176141.3|175980|176025.3|175895.3|878
1728450000000|2024-10-09 05:00:00|176034.7|175904.7|175623.4|175493.4|176034.7|175904.7|175322.4|175192.4|5006
1728453600000|2024-10-09 06:00:00|175623.5|175493.5|175870.8|175780.8|176067.6|175963.7|175558.1|175428.1|2745
1728457200000|2024-10-09 07:00:00|175883.3|175793.3|176378.3|176288.3|176477.8|176387.8|175867.5|175777.5|3570
1728460800000|2024-10-09 08:00:00|176378.1|176288.1|176495.5|176405.5|176687.1|176597.1|176314.3|176224.3|2993
1728464400000|2024-10-09 09:00:00|176494.6|176404.6|175912.5|175822.5|176523|176433|175834.2|175744.2|3136
1728468000000|2024-10-09 10:00:00|175913.9|175823.9|176209.9|176119.9|176226.6|176136.6|175826.6|175736.6|3394
1728471600000|2024-10-09 11:00:00|176207.5|176117.5|176470.3|176380.3|176512|176422|176193.2|176103.2|3040
1728475200000|2024-10-09 12:00:00|176471.9|176381.9|176741.4|176651.4|176784.3|176694.3|176402.6|176312.6|3132
1728478800000|2024-10-09 13:00:00|176730.9|176640.9|176574.1|176484.1|176777.8|176687.8|176237.2|176147.2|4339
1728482400000|2024-10-09 14:00:00|176575.7|176485.7|176644.3|176554.3|176796|176706|176545.2|176455.2|3799
1728486000000|2024-10-09 15:00:00|176642.1|176552.1|176466.1|176376.1|176645.2|176555.2|176272.2|176182.2|4235
1728489600000|2024-10-09 16:00:00|176466.5|176376.5|176594.2|176504.2|176603.3|176513.3|176407.8|176317.8|4204
1728493200000|2024-10-09 17:00:00|176596.6|176506.6|176651.8|176357.2|176671.4|176575.4|176511.1|176357.2|3549
1728496800000|2024-10-09 18:00:00|176662|176347.2|176660.7|176570.7|176718.9|176628.9|176547|176347.2|3222
1728500400000|2024-10-09 19:00:00|176645.9|176555.9|176560.2|176470.2|176646.6|176556.6|176442.1|176352.1|2508
1728504000000|2024-10-09 20:00:00|176561.7|176471.7|176696.5|176354.5|176786.1|176563.5|176554.9|176319.1|1211
1728507600000|2024-10-09 21:00:00|176695|176353|176698.9|176356.9|176713.1|176371.1|176654|176312|435
1728511200000|2024-10-09 22:00:00|176712.7|176370.7|176763.1|176421.1|176930|176588|176603.3|176261.3|382
1728514800000|2024-10-09 23:00:00|176751.4|176409.4|176640.8|176417.6|176890.8|176609.2|176590.6|176361.5|713
1728518400000|2024-10-10 00:00:00|176579.6|176449.6|176532.9|176402.9|176603.9|176473.9|176398.8|176283.7|1064
1728522000000|2024-10-10 01:00:00|176519.8|176389.8|176495.7|176405.7|176575.2|176445.2|176365.8|176247.2|1715
1728525600000|2024-10-10 02:00:00|176495|176405|176376.4|176246.4|176629.2|176499.2|176365.6|176235.6|1916
1728529200000|2024-10-10 03:00:00|176375.5|176245.5|176297.9|176167.9|176396.5|176266.5|176188.7|176058.7|1432
1728532800000|2024-10-10 04:00:00|176297.8|176167.8|176362.8|176272.8|176457|176337.3|176224|176094|1478
1728536400000|2024-10-10 05:00:00|176365|176275|176270.1|176140.1|176394.9|176275|176197.4|176073.2|4227
1728540000000|2024-10-10 06:00:00|176266.4|176136.4|176295.6|176205.6|176550.4|176460.4|176182.8|176083.3|3371
1728543600000|2024-10-10 07:00:00|176299.5|176209.5|175976|175886|176395.9|176305.9|175957.4|175867.4|3193
1728547200000|2024-10-10 08:00:00|175978.4|175888.4|176017.7|175927.7|176152.1|176062.1|175919.2|175829.2|2188
1728550800000|2024-10-10 09:00:00|176015.2|175925.2|175636.5|175546.5|176099.9|176009.9|175612|175522|1749
1728554400000|2024-10-10 10:00:00|175638.2|175548.2|175685.5|175555.5|175685.5|175592.1|175503|175413|2104
1728558000000|2024-10-10 11:00:00|175686.4|175556.4|175947.3|175857.3|175998.9|175908.9|175653.2|175556.4|1899
1728561600000|2024-10-10 12:00:00|175949|175859|175561.4|175471.4|176272|175988.7|175149.2|174807.2|5668
1728565200000|2024-10-10 13:00:00|175555.4|175465.4|175728.9|175638.9|175997.7|175907.7|175416|175326|5546
1728568800000|2024-10-10 14:00:00|175726.8|175636.8|175521.2|175431.2|175855.6|175765.6|175451|175361|5077
1728572400000|2024-10-10 15:00:00|175517.6|175427.6|175384.4|175294.4|175595.9|175505.9|175331.8|175241.8|3309
1728576000000|2024-10-10 16:00:00|175383.7|175293.7|175627.3|175537.3|175699.1|175609.1|175261.6|175171.6|3119
1728579600000|2024-10-10 17:00:00|175628.4|175538.4|175429.3|175339.3|175848.6|175758.6|175387.9|175297.9|3446
1728583200000|2024-10-10 18:00:00|175429.6|175339.6|175334.6|175244.6|175536.2|175446.2|175252.6|175162.6|3722
1728586800000|2024-10-10 19:00:00|175334.9|175244.9|175172.4|175082.4|175404.8|175314.8|175147.6|175057.6|3608
1728590400000|2024-10-10 20:00:00|175170.5|175080.5|175479.7|175137.7|175597.1|175255.1|175120.8|175025.8|2989
1728594000000|2024-10-10 21:00:00|175520.4|175178.4|175646|175304|175648.2|175306.2|175479.1|175137.1|10
1728597600000|2024-10-10 22:00:00|175541.3|175199.3|175420.9|175078.9|175568.8|175226.8|175395.8|175053.8|282
1728601200000|2024-10-10 23:00:00|175420.7|175078.7|175358.6|175142.5|175569|175227|175199.1|174996.6|923
1728604800000|2024-10-11 00:00:00|175398.7|175166.9|175223.7|175093.7|175398.7|175174.4|175177.3|175051.8|701
1728608400000|2024-10-11 01:00:00|175227.3|175097.3|175130.3|175000.3|175267.1|175117.4|175124.5|174994.5|843
1728612000000|2024-10-11 02:00:00|175130.1|175000.1|175062.5|174932.5|175138.8|175032.2|174997.7|174875.3|1886
1728615600000|2024-10-11 03:00:00|175062.7|174932.7|175016|174886|175073.1|174943.1|174891.5|174761.5|1736
1728619200000|2024-10-11 04:00:00|175017.1|174887.1|175093.4|175003.4|175094.1|175004.1|174965.8|174852.1|1229
1728622800000|2024-10-11 05:00:00|175089.6|174999.6|175190.5|175100.5|175208.6|175118.6|175001.3|174901.6|2936
1728626400000|2024-10-11 06:00:00|175178.6|175048.6|175011.6|174921.6|175255.2|175165.2|174975.6|174885.6|2562
1728630000000|2024-10-11 07:00:00|175013|174923|174421.7|174331.7|175013|174923|174161|174071|3022
1728633600000|2024-10-11 08:00:00|174424.2|174334.2|174585.6|174495.6|174756.6|174666.6|174424.2|174334.2|2613
1728637200000|2024-10-11 09:00:00|174562.9|174472.9|174567.5|174477.5|174623.8|174533.8|174504.1|174414.1|2159
1728640800000|2024-10-11 10:00:00|174565.3|174475.3|174753.9|174663.9|174808.6|174718.6|174565.3|174475.3|2406
1728644400000|2024-10-11 11:00:00|174748.2|174658.2|174710.4|174620.4|174950.7|174860.7|174624.1|174534.1|2720
1728648000000|2024-10-11 12:00:00|174706.3|174616.3|174787.1|174697.1|174833.4|174734.8|174321|174165.2|4583
1728651600000|2024-10-11 13:00:00|174784.6|174694.6|174617.9|174276.6|175018.1|174928.1|174446.1|174276.6|4538
1728655200000|2024-10-11 14:00:00|174616.1|174275.7|174272.3|174182.3|174616.1|174487.8|174271.3|174181.3|4230
1728658800000|2024-10-11 15:00:00|174274|174184|174028.6|173938.6|174360.1|174270.1|173734.3|173644.3|3666
1728662400000|2024-10-11 16:00:00|174030.4|173940.4|173841.7|173751.7|174083.4|173993.4|173827.7|173737.7|3003
1728666000000|2024-10-11 17:00:00|173843.5|173753.5|173791.1|173701.1|173972.6|173882.6|173787.7|173697.7|3186
1728669600000|2024-10-11 18:00:00|173794.2|173704.2|173829.1|173739.1|173868|173778|173721.2|173631.2|2245
1728673200000|2024-10-11 19:00:00|173833.1|173743.1|173921.3|173831.3|173958.9|173849.2|173806.9|173716.9|1060
1728676800000|2024-10-11 20:00:00|173918.1|173828.1|174170.3|173828.3|174443.7|174101.7|173897.3|173724.9|6567
1728849600000|2024-10-13 20:00:00|174258.8|173866.8|174233.8|173891.8|174258.8|173891.8|174233.8|173866.8|2
1728856800000|2024-10-13 22:00:00|174241.6|173899.6|174603.4|174261.4|174636|174387.8|174186.2|173844.2|562
1728860400000|2024-10-13 23:00:00|174603.5|174261.5|174670|174580|174824.8|174631.2|174470.1|174212.2|606
1728864000000|2024-10-14 00:00:00|174669|174579|174659.3|174529.3|174695|174581.7|174377.1|174247.1|1262
1728867600000|2024-10-14 01:00:00|174662.1|174532.1|174619.4|174489.4|174943.5|174813.5|174555.3|174425.3|3178
1728871200000|2024-10-14 02:00:00|174622.8|174492.8|174740.2|174610.2|175001.5|174871.5|174620.4|174490.4|2538
1728874800000|2024-10-14 03:00:00|174741.2|174611.2|174461.6|174331.6|174764.2|174634.2|174367.5|174237.5|2213
1728878400000|2024-10-14 04:00:00|174461.3|174331.3|174434|174304|174485.8|174363.8|174372.7|174242.7|1094
1728882000000|2024-10-14 05:00:00|174434.5|174304.5|174422.7|174332.7|174494.2|174382.2|174304.4|174188.9|3913
1728885600000|2024-10-14 06:00:00|174421.8|174331.8|174459.5|174369.5|174469.7|174379.7|174121.5|174031.5|1900
1728889200000|2024-10-14 07:00:00|174461.1|174371.1|174598.4|174508.4|174742.3|174652.3|174184.8|174094.8|3652
1728892800000|2024-10-14 08:00:00|174599.1|174509.1|174890.1|174800.1|174910.2|174820.2|174441.7|174351.7|2620
1728896400000|2024-10-14 09:00:00|174893.7|174803.7|174933|174843|174976.8|174886.8|174573.3|174483.3|2365
1728900000000|2024-10-14 10:00:00|174936.8|174846.8|175341.7|175251.7|175370.1|175280.1|174874.7|174784.7|3048
1728903600000|2024-10-14 11:00:00|175344|175254|175647.1|175557.1|175680.5|175590.5|175331|175241|2225
1728907200000|2024-10-14 12:00:00|175651.5|175561.5|175871.6|175781.6|175916.7|175826.7|175564.9|175474.9|2899
1728910800000|2024-10-14 13:00:00|175871.9|175781.9|175272.8|175182.8|175952|175862|175023.3|174933.3|4373
1728914400000|2024-10-14 14:00:00|175289.5|175199.5|175639.1|175549.1|175779.8|175686.7|175190.3|175100.3|4725
1728918000000|2024-10-14 15:00:00|175638.2|175548.2|175573.5|175483.5|175652.2|175562.2|175401.8|175311.8|3258
1728921600000|2024-10-14 16:00:00|175574.8|175484.8|175805.7|175715.7|175840.4|175750.4|175528.6|175438.6|2555
1728925200000|2024-10-14 17:00:00|175804.3|175714.3|175837.8|175747.8|175918|175828|175792.5|175702.5|2126
1728928800000|2024-10-14 18:00:00|175835.8|175745.8|175979.1|175889.1|175991.9|175901.9|175783.7|175693.7|2350
1728932400000|2024-10-14 19:00:00|175961.5|175871.5|175994|175904|176052.1|175962.1|175895.6|175805.6|3311
1728936000000|2024-10-14 20:00:00|175993.1|175903.1|175896.8|175554.8|175996|175906|175582.3|175240.3|1513
1728939600000|2024-10-14 21:00:00|175906.8|175564.8|175804.4|175462.4|175925.5|175583.5|175792.4|175450.4|565
1728943200000|2024-10-14 22:00:00|175720.4|175378.4|175926.6|175584.6|175949.6|175607.6|175714.4|175372.4|688
1728946800000|2024-10-14 23:00:00|175932.9|175590.9|175668.2|175425|175965.4|175686.5|175538.1|175365.6|1211
1728950400000|2024-10-15 00:00:00|175680.1|175362|175598.7|175468.7|175680.1|175535|175578.8|175362|1093
1728954000000|2024-10-15 01:00:00|175599.9|175469.9|175664.5|175574.5|175791.2|175661.2|175547.1|175417.1|3526
1728957600000|2024-10-15 02:00:00|175667.2|175577.2|175851.4|175721.4|176015.1|175885.1|175592.5|175478.1|4058
1728961200000|2024-10-15 03:00:00|175848.1|175718.1|176289.8|176159.8|176339.2|176191.8|175810.9|175680.9|4198
1728964800000|2024-10-15 04:00:00|176287.6|176157.6|176367.5|176277.5|176406.3|176298.9|176237.1|176107.1|2429
1728968400000|2024-10-15 05:00:00|176375.6|176285.6|176345.6|176255.6|176417.1|176316.3|176269.3|176179.3|1618
1728972000000|2024-10-15 06:00:00|176342.6|176252.6|176182.1|176092.1|176468.7|176378.7|176066.2|175976.2|2165
1728975600000|2024-10-15 07:00:00|176183.9|176093.9|176612.4|176522.4|176711.1|176621.1|176106|175992|3087
1728979200000|2024-10-15 08:00:00|176610.8|176520.8|176312.2|176222.2|176717|176627|176214.4|176124.4|2799
1728982800000|2024-10-15 09:00:00|176307.1|176217.1|175923.5|175833.5|176471.1|176381.1|175836.9|175746.9|2420
1728986400000|2024-10-15 10:00:00|175919.4|175829.4|176369.6|176279.6|176403.3|176313.3|175798.5|175708.5|2344
1728990000000|2024-10-15 11:00:00|176377.2|176287.2|176042.5|175952.5|176391.6|176301.6|175941.2|175851.2|2216
1728993600000|2024-10-15 12:00:00|176028.3|175938.3|176081.2|175991.2|176233.9|176143.9|175670.9|175580.9|3263
1728997200000|2024-10-15 13:00:00|176074.3|175984.3|176087.9|175997.9|176195.6|176105.6|175875.9|175785.9|2628
1729000800000|2024-10-15 14:00:00|176077.4|175987.4|176178.1|176088.1|176659.3|176569.3|175870|175780|3231
1729004400000|2024-10-15 15:00:00|176177.4|176087.4|176260.1|176170.1|176386.6|176296.6|176115.7|176025.7|2674
1729008000000|2024-10-15 16:00:00|176260.2|176170.2|176661.4|176571.4|176720.5|176630.5|176255.1|176165.1|1845
1729011600000|2024-10-15 17:00:00|176661.6|176571.6|176615.5|176525.5|176767.6|176677.6|176556.4|176466.4|2010
1729015200000|2024-10-15 18:00:00|176611.3|176521.3|176551.1|176461.1|176703.5|176613.5|176475.7|176385.7|2921
1729018800000|2024-10-15 19:00:00|176548|176458|176594.9|176504.9|176615.2|176525.2|176426.1|176336.1|3447
1729022400000|2024-10-15 20:00:00|176595|176505|176650.6|176308.6|176681.2|176569|176468.9|176207|947
1729026000000|2024-10-15 21:00:00|176660.9|176318.9|176679.4|176337.4|176679.4|176337.4|176660.9|176318.9|2
1729029600000|2024-10-15 22:00:00|176423|176081|176591.7|176249.7|176708.5|176366.5|176416.9|176074.9|643
1729033200000|2024-10-15 23:00:00|176594.5|176252.5|176643.4|176513.4|176697.3|176513.5|176487.7|176250.5|654
1729036800000|2024-10-16 00:00:00|176653|176523|176615.1|176525.1|176745.5|176615.5|176600.9|176506.3|683
1729040400000|2024-10-16 01:00:00|176619.7|176529.7|176314.2|176224.2|176710.6|176594.4|176265.1|176167.4|2576
1729044000000|2024-10-16 02:00:00|176311.6|176221.6|176002.5|175912.5|176468.4|176357.3|175982.3|175858.2|2156
1729047600000|2024-10-16 03:00:00|175996.5|175906.5|176184.1|176054.1|176216.2|176063.2|175811.4|175721.4|2454
1729051200000|2024-10-16 04:00:00|176186.9|176056.9|176291.4|176161.4|176314.4|176202.9|176165.9|176027.8|1677
1729054800000|2024-10-16 05:00:00|176270|176180|176175|176085|176394.5|176264.5|176146.8|176038.5|2254
1729058400000|2024-10-16 06:00:00|176169|176079|176034.4|175944.4|176508.6|176418.6|175992|175902|2800
1729062000000|2024-10-16 07:00:00|176026.6|175936.6|175935|175845|176251.8|176161.8|175858.4|175768.4|3297
1729065600000|2024-10-16 08:00:00|175941.1|175851.1|176033.4|175943.4|176299.9|176209.9|175941.1|175851.1|2415
1729069200000|2024-10-16 09:00:00|176031.6|175941.6|175632.7|175542.7|176111.7|176021.7|175528.9|175438.9|2684
1729072800000|2024-10-16 10:00:00|175624.3|175534.3|175852.1|175722.1|175919.9|175829.9|175618.3|175528.3|1787
1729076400000|2024-10-16 11:00:00|175854.3|175724.3|175623.7|175533.7|175936.8|175846.8|175561.5|175471.5|1983
1729080000000|2024-10-16 12:00:00|175623.2|175533.2|176246.9|176156.9|176319.5|176229.5|175561.7|175471.7|2827
1729083600000|2024-10-16 13:00:00|176244.2|176154.2|176180.9|176090.9|176395.5|176305.5|176078.6|175988.6|3854
1729087200000|2024-10-16 14:00:00|176182|176092|176568.9|176478.9|176631.2|176541.2|176165.6|176075.6|3421
1729090800000|2024-10-16 15:00:00|176575.7|176485.7|176549.5|176459.5|176706.5|176616.5|176368.8|176264.6|2741
1729094400000|2024-10-16 16:00:00|176549.6|176459.6|176515.2|176425.2|176660.9|176570.9|176395.3|176305.3|2247
1729098000000|2024-10-16 17:00:00|176515.7|176425.7|176441.3|176351.3|176568|176478|176406|176316|3195
1729101600000|2024-10-16 18:00:00|176439.5|176349.5|176543|176453|176639.4|176549.4|176403.5|176313.5|3425
1729105200000|2024-10-16 19:00:00|176543.8|176453.8|176492.1|176402.1|176597|176507|176446.1|176356.1|2852
1729108800000|2024-10-16 20:00:00|176495.1|176405.1|176476.9|176134.9|176505.8|176409.4|176303.9|175973.7|3273
1729112400000|2024-10-16 21:00:00|176467.5|176125.5|176403|176061|176467.5|176125.5|176403|176061|5
1729116000000|2024-10-16 22:00:00|176400.2|176058.2|176645.2|176303.2|176689.2|176347.2|176383.8|176041.8|168
1729119600000|2024-10-16 23:00:00|176645.1|176303.1|176654.8|176396|176696.1|176421.9|176580|176238|432
1729123200000|2024-10-17 00:00:00|176673|176421.9|176325.4|176235.4|176704.2|176485.8|176293.3|176126.6|1384
1729126800000|2024-10-17 01:00:00|176326.4|176236.4|176186.1|176056.1|176457|176350.1|176157.1|176027.1|4578
1729130400000|2024-10-17 02:00:00|176181.6|176051.6|176395.8|176305.8|176499.2|176369.2|176086.9|175977.3|5426
1729134000000|2024-10-17 03:00:00|176391.9|176301.9|176639.3|176549.3|176673|176556.9|176383.8|176281.4|4856
1729137600000|2024-10-17 04:00:00|176646.9|176556.9|176499.9|176409.9|176683.6|176587|176410.9|176293|5064
1729141200000|2024-10-17 05:00:00|176500.9|176410.9|176609.6|176519.6|176671.7|176572.8|176456.5|176360.1|5137
1729144800000|2024-10-17 06:00:00|176613.6|176523.6|177003.4|176913.4|177028.7|176938.7|176610.5|176520.5|2495
1729148400000|2024-10-17 07:00:00|177004.2|176914.2|177338.7|177248.7|177483.5|177393.5|176991.4|176901.4|3642
1729152000000|2024-10-17 08:00:00|177341.5|177251.5|177421.5|177331.5|177482.9|177392.9|177170.9|177080.9|3306
1729155600000|2024-10-17 09:00:00|177418.9|177328.9|177448.8|177358.8|177523.5|177433.5|177339.4|177249.4|2387
1729159200000|2024-10-17 10:00:00|177448.6|177358.6|177229.2|177139.2|177459.7|177369.7|177136.1|177046.1|2594
1729162800000|2024-10-17 11:00:00|177236.3|177146.3|177374.7|177284.7|177411.7|177321.7|177075.5|176985.5|2445
1729166400000|2024-10-17 12:00:00|177371.7|177281.7|177733.5|177643.5|177798|177708|177234.2|177021|5499
1729170000000|2024-10-17 13:00:00|177735.3|177645.3|177379.6|177289.6|178009.2|177919.2|177318.1|177228.1|6187
1729173600000|2024-10-17 14:00:00|177376.4|177286.4|177214.5|177124.5|177751.4|177661.4|177212.1|177122.1|5823
1729177200000|2024-10-17 15:00:00|177222.5|177132.5|176953.9|176863.9|177300|177210|176898|176808|4202
1729180800000|2024-10-17 16:00:00|176954.8|176864.8|176985.8|176895.8|177138.6|177048.6|176931.4|176841.4|3490
1729184400000|2024-10-17 17:00:00|176982.9|176892.9|176943.7|176853.7|177091.5|177001.5|176891.5|176801.5|2607
1729188000000|2024-10-17 18:00:00|176946.5|176856.5|177025.3|176935.3|177152.6|177062.6|176944.6|176854.6|4049
1729191600000|2024-10-17 19:00:00|177024.6|176934.6|176919.4|176789.4|177060.4|176970.4|176861.1|176771.1|2250
1729195200000|2024-10-17 20:00:00|176911.3|176781.3|177073.3|176731.3|177322.5|176980.5|176758.3|176602.4|3316
1729198800000|2024-10-17 21:00:00|177061.4|176719.4|177249.8|176907.8|177300.2|176958.2|177061.4|176719.4|111
1729202400000|2024-10-17 22:00:00|177265.1|176923.1|177032.1|176690.1|177283.7|176941.7|176889.8|176547.8|265
1729206000000|2024-10-17 23:00:00|177036.6|176694.6|176747.9|176509.6|177121.3|176779.3|176741.8|176481|493
1729209600000|2024-10-18 00:00:00|176736.6|176497.7|176824.6|176694.6|176903.8|176798.7|176690.5|176497.4|1694
1729213200000|2024-10-18 01:00:00|176825.9|176695.9|176640.7|176510.7|176847.9|176723.5|176499.5|176389.5|2850
1729216800000|2024-10-18 02:00:00|176640.8|176510.8|176376.2|176246.2|176665.6|176535.6|176303.4|176160.3|3665
1729220400000|2024-10-18 03:00:00|176379.7|176249.7|176438.6|176308.6|176471.8|176368.3|176293.7|176163.7|3265
1729224000000|2024-10-18 04:00:00|176441.7|176311.7|176416.2|176286.2|176475.6|176365.3|176359.3|176244.6|3625
1729227600000|2024-10-18 05:00:00|176420.3|176290.3|176166.6|176076.6|176423.5|176322.5|176091.5|175987|2263
1729231200000|2024-10-18 06:00:00|176194.3|176064.3|176115.8|176025.8|176276.7|176186.7|175903.1|175806.3|4868
1729234800000|2024-10-18 07:00:00|176112.8|176022.8|175842.7|175752.7|176268.8|176178.8|175802.2|175712.2|3269
1729238400000|2024-10-18 08:00:00|175845.9|175755.9|176232.7|176142.7|176293.5|176203.5|175715.6|175625.6|5329
1729242000000|2024-10-18 09:00:00|176230.4|176140.4|175703.2|175613.2|176269.6|176179.6|175671.7|175581.7|3331
1729245600000|2024-10-18 10:00:00|175701.5|175611.5|175588.6|175498.6|175747.9|175657.9|175520.7|175430.7|2471
1729249200000|2024-10-18 11:00:00|175587.5|175497.5|176077.2|175987.2|176103.2|176013.2|175577.4|175487.4|3051
1729252800000|2024-10-18 12:00:00|176080.2|175990.2|175499.7|175409.7|176080.2|175990.2|175477|175387|5456
1729256400000|2024-10-18 13:00:00|175498.5|175408.5|175728.1|175638.1|175827.9|175737.9|175493.2|175403.2|3394
1729260000000|2024-10-18 14:00:00|175726.3|175636.3|175720.4|175630.4|175797.5|175707.5|175574.5|175484.5|3893
1729263600000|2024-10-18 15:00:00|175718.8|175628.8|175979.2|175889.2|175986.9|175896.9|175713.6|175623.6|3181
1729267200000|2024-10-18 16:00:00|175980.6|175890.6|175773.5|175683.5|176015.5|175925.5|175688.3|175598.3|2669
1729270800000|2024-10-18 17:00:00|175770.5|175680.5|176225.2|176135.2|176283.5|176193.5|175754.2|175664.2|3033
1729274400000|2024-10-18 18:00:00|176223.3|176133.3|176008.4|175918.4|176278.1|176188.1|176008.4|175918.4|3919
1729278000000|2024-10-18 19:00:00|176009.8|175919.8|176176.4|176046.4|176196.8|176068.3|175945.8|175855.8|3165
1729281600000|2024-10-18 20:00:00|176175.4|176045.4|176222|175880|176309.3|176059.1|175937.4|175595.4|7188
1729454400000|2024-10-20 20:00:00|175748.5|175351.5|175748.5|175351.5|175748.5|175351.5|175748.5|175351.5|1
1729458000000|2024-10-20 21:00:00|175723.5|175376.5|175723.5|175376.5|175723.5|175376.5|175723.5|175376.5|1
1729461600000|2024-10-20 22:00:00|176237.8|175895.8|176187.7|175845.7|176310.3|175968.3|176036.4|175694.4|3965
1729465200000|2024-10-20 23:00:00|176217.9|175875.9|175990.6|175900.6|176337.2|175995.2|175979.2|175691.7|2241
1729468800000|2024-10-21 00:00:00|175994.6|175904.6|176149.6|176059.6|176162.9|176070.6|175963.6|175873.6|2941
1729472400000|2024-10-21 01:00:00|176150.8|176060.8|176044.9|175954.9|176166.5|176076.5|175902.9|175772.9|3461
1729476000000|2024-10-21 02:00:00|176045|175955|175917.7|175827.7|176072.8|175973.8|175850.1|175740.7|3208
1729479600000|2024-10-21 03:00:00|175922.4|175832.4|175918.1|175828.1|176070.8|175969.2|175845.3|175746.7|4173
1729483200000|2024-10-21 04:00:00|175914.3|175824.3|176233.6|176143.6|176300.3|176210.3|175910|175820|4807
1729486800000|2024-10-21 05:00:00|176230.8|176140.8|176317.7|176227.7|176387.1|176297.1|176183.3|176093.3|5171
1729490400000|2024-10-21 06:00:00|176320.9|176230.9|176593.7|176503.7|176644.6|176554.6|176293.2|176203.2|3276
1729494000000|2024-10-21 07:00:00|176595.6|176505.6|176304.8|176214.8|176595.6|176505.6|176119|176029|3433
1729497600000|2024-10-21 08:00:00|176303.1|176213.1|176399.8|176309.8|176439.1|176349.1|176235.7|176145.7|2756
1729501200000|2024-10-21 09:00:00|176399.9|176309.9|176216.4|176126.4|176426.5|176336.5|176098.1|176008.1|2502
1729504800000|2024-10-21 10:00:00|176217.9|176127.9|176212.7|176122.7|176313.1|176223.1|176133|176043|3071
1729508400000|2024-10-21 11:00:00|176210.1|176120.1|176081.7|175991.7|176248.5|176158.5|176065|175975|3005
1729512000000|2024-10-21 12:00:00|176082.7|175992.7|176064.7|175974.7|176224.3|176134.3|175820.2|175730.2|4010
1729515600000|2024-10-21 13:00:00|176068.3|175978.3|176017.9|175927.9|176110.8|176020.8|175772.6|175682.6|4665
1729519200000|2024-10-21 14:00:00|176019.2|175929.2|176283|176193|176342.6|176252.6|175838.8|175748.8|5055
1729522800000|2024-10-21 15:00:00|176283.5|176193.5|176582|176492|176588.8|176498.8|176271|176181|5480
1729526400000|2024-10-21 16:00:00|176584.2|176494.2|176252.5|176162.5|176619.6|176529.6|176231.3|176141.3|3713
1729530000000|2024-10-21 17:00:00|176255.5|176165.5|176246.5|176156.5|176343.4|176253.4|176215.6|176125.6|3589
1729533600000|2024-10-21 18:00:00|176248|176158|176224.8|176134.8|176297.3|176207.3|176152.3|176062.3|3043
1729537200000|2024-10-21 19:00:00|176216.1|176126.1|176166|176076|176218.4|176128.4|176076.3|175986.3|2608
1729540800000|2024-10-21 20:00:00|176168.4|176078.4|176312.1|175970.1|176399.5|176141.4|176135.1|175905.2|3296
1729544400000|2024-10-21 21:00:00|176299.2|175957.2|176287.7|175945.7|176413.1|176071.1|176281.5|175939.5|151
1729548000000|2024-10-21 22:00:00|176276.1|175934.1|176329|175987|176371|176029|176250.9|175908.9|768
1729551600000|2024-10-21 23:00:00|176344.8|176002.8|176346.8|176013.8|176380.6|176055.6|176261.6|175919.6|888
1729555200000|2024-10-22 00:00:00|176339.6|176006.5|176317.3|176187.3|176401.8|176271.8|176182.7|176006.5|2953
1729558800000|2024-10-22 01:00:00|176296.6|176206.6|176166.1|176036.1|176320.9|176214.8|176061.1|175931.1|3462
1729562400000|2024-10-22 02:00:00|176171.1|176041.1|176298.1|176208.1|176333.6|176215.2|176084.1|175954.1|2914
1729566000000|2024-10-22 03:00:00|176299.3|176209.3|176158.5|176028.5|176337.2|176212.6|176135.3|176005.3|2115
1729569600000|2024-10-22 04:00:00|176158.7|176028.7|176104.6|176014.6|176186.7|176056.8|176018.1|175928.1|2509
1729573200000|2024-10-22 05:00:00|176109.6|176019.6|175954.1|175864.1|176116.7|176026.7|175807.5|175684.8|6137
1729576800000|2024-10-22 06:00:00|175961|175871|175695|175605|176099.7|176009.7|175580.7|175490.7|3391
1729580400000|2024-10-22 07:00:00|175691.1|175601.1|175465.8|175375.8|175700.9|175610.9|175223.5|175133.5|4566
1729584000000|2024-10-22 08:00:00|175467|175377|175666.7|175576.7|175844.8|175754.8|175395.7|175305.7|3825
1729587600000|2024-10-22 09:00:00|175668.7|175578.7|176262|176172|176308.9|176218.9|175668.7|175578.7|4590
1729591200000|2024-10-22 10:00:00|176261.1|176171.1|175857.8|175767.8|176278.4|176188.4|175685.5|175595.5|5048
1729594800000|2024-10-22 11:00:00|175854.9|175764.9|175928|175838|175986.3|175883.5|175688.8|175598.8|4024
1729598400000|2024-10-22 12:00:00|175924.5|175834.5|175770.6|175680.6|175957|175867|175540.1|175450.1|5360
1729602000000|2024-10-22 13:00:00|175768.5|175678.5|175268.8|175178.8|175792.4|175702.4|175128.7|175038.7|6351
1729605600000|2024-10-22 14:00:00|175272.1|175182.1|175118.1|175028.1|175619.3|175529.3|175027.1|174937.1|5895
1729609200000|2024-10-22 15:00:00|175119.4|175029.4|175468.6|175378.6|175605.2|175515.2|175095.8|175005.8|5502
1729612800000|2024-10-22 16:00:00|175466.5|175376.5|175431.3|175341.3|175481.1|175391.1|175262.7|175172.7|5105
1729616400000|2024-10-22 17:00:00|175415.4|175325.4|175285.1|175195.1|175450.3|175360.3|175242.7|175152.7|4781
1729620000000|2024-10-22 18:00:00|175284|175194|175384.3|175294.3|175475.7|175385.7|175278.6|175188.6|2808
1729623600000|2024-10-22 19:00:00|175385.3|175295.3|175366.7|175276.7|175445.3|175355.3|175254.7|175164.7|2605
1729627200000|2024-10-22 20:00:00|175373.1|175283.1|175624.2|175282.2|175678|175336|175361.1|175164.7|1469
1729630800000|2024-10-22 21:00:00|175622.1|175280.1|175611.3|175269.3|175665.9|175323.9|175458.5|175116.5|601
1729634400000|2024-10-22 22:00:00|175566.9|175224.9|175592.5|175250.5|175592.5|175250.5|175423.8|175081.8|214
1729638000000|2024-10-22 23:00:00|175590.7|175248.7|175463|175237|175590.7|175288.1|175405.2|175171.1|393
1729641600000|2024-10-23 00:00:00|175470.7|175253.8|175431.8|175301.8|175496.9|175340.9|175273.1|175143.7|1753
1729645200000|2024-10-23 01:00:00|175430.1|175300.1|175581.9|175491.9|175681.6|175537.7|175405|175215.5|2280
1729648800000|2024-10-23 02:00:00|175580.9|175490.9|175462.4|175372.4|175606.1|175500.2|175405.5|175295.9|2117
1729652400000|2024-10-23 03:00:00|175454.8|175364.8|175610.4|175480.4|175624.7|175511.9|175413.1|175314.4|2242
1729656000000|2024-10-23 04:00:00|175603.4|175473.4|175574.5|175484.5|175617.6|175518.5|175545.1|175444.4|1529
1729659600000|2024-10-23 05:00:00|175572.4|175482.4|174993.6|174903.6|175587.8|175491.9|174982.5|174864.9|6915
1729663200000|2024-10-23 06:00:00|174995.6|174905.6|175888.7|175798.7|175923.6|175833.6|174975.6|174879.8|4440
1729666800000|2024-10-23 07:00:00|175893.3|175803.3|175775.9|175433.9|175905|175815|175527.8|175433.9|4856
1729670400000|2024-10-23 08:00:00|175780.8|175438.8|176260.2|176170.2|176293.5|176203.5|175572.9|175438.8|4255
1729674000000|2024-10-23 09:00:00|176267|176177|176174.9|176084.9|176366.4|176276.4|176149.4|176059.4|4211
1729677600000|2024-10-23 10:00:00|176177.2|176087.2|176073.2|175983.2|176239|176149|175912.1|175822.1|4146
1729681200000|2024-10-23 11:00:00|176078.1|175988.1|176601.1|176511.1|176620.5|176530.5|176015.8|175925.8|4202
1729684800000|2024-10-23 12:00:00|176604|176514|177228.7|177138.7|177281.3|177191.3|176596.1|176506.1|5604
1729688400000|2024-10-23 13:00:00|177227.9|177137.9|178010.3|177722.7|178010.3|177891|177137.3|177047.3|5864
1729692000000|2024-10-23 14:00:00|178012|177719.9|178479.4|178389.4|178676.2|178586.2|177821.6|177719.9|6173
1729695600000|2024-10-23 15:00:00|178475.8|178385.8|178580.8|178490.8|178727.5|178637.5|178355.9|178265.9|5451
1729699200000|2024-10-23 16:00:00|178576.3|178486.3|178142|178052|178661.4|178571.4|177782.7|177692.7|4736
1729702800000|2024-10-23 17:00:00|178140.5|178050.5|178288.3|178158.3|178292.1|178202.1|178064.9|177974.9|6284
1729706400000|2024-10-23 18:00:00|178288.8|178158.8|178077.1|177987.1|178442.3|178352.3|178053|177963|5946
1729710000000|2024-10-23 19:00:00|178075|177985|177929.1|177839.1|178168.6|178078.6|177866.8|177776.8|3042
1729713600000|2024-10-23 20:00:00|177926.2|177836.2|178006.9|177664.9|178110.1|177906.6|177848.2|177600.4|3311
1729717200000|2024-10-23 21:00:00|177967.9|177625.9|178200.2|177858.2|178200.2|177858.2|177955.9|177613.9|16
1729720800000|2024-10-23 22:00:00|178233.5|177891.5|178121|177779|178233.5|177891.5|177979.3|177637.3|154
1729724400000|2024-10-23 23:00:00|178038.9|177696.9|177987.6|177857.6|178299.6|177957.6|177979.6|177696.9|816
1729728000000|2024-10-24 00:00:00|177987.5|177857.5|177816.8|177726.8|178258.3|178128.3|177801.4|177701.8|8223
1729731600000|2024-10-24 01:00:00|177817|177727|178181.2|178051.2|178198.3|178068.3|177808|177709.8|9686
1729735200000|2024-10-24 02:00:00|178177|178047|177971.1|177841.1|178289|178162.8|177933.4|177811.6|9757
1729738800000|2024-10-24 03:00:00|177944.1|177854.1|178027.2|177897.2|178043.5|177913.5|177777.6|177664.6|9184
1729742400000|2024-10-24 04:00:00|178016|177886|177827.4|177737.4|178040.4|177929.5|177811.6|177693.1|9737
1729746000000|2024-10-24 05:00:00|177818.7|177728.7|177863.2|177773.2|177959.2|177868.4|177775.1|177683.2|6310
1729749600000|2024-10-24 06:00:00|177859.9|177769.9|177366.5|177276.5|177866.8|177774.9|177327.9|177237.9|3497
1729753200000|2024-10-24 07:00:00|177355.8|177265.8|176984.1|176894.1|177511.6|177421.6|176889.5|176799.5|4966
1729756800000|2024-10-24 08:00:00|176986.5|176896.5|176579.9|176489.9|177158.8|177068.8|176504|176414|4604
1729760400000|2024-10-24 09:00:00|176586.2|176496.2|176734.5|176644.5|176837.1|176747.1|176586.2|176496.2|4019
1729764000000|2024-10-24 10:00:00|176728.1|176638.1|176959.8|176869.8|176973.2|176883.2|176688.5|176598.5|3677
1729767600000|2024-10-24 11:00:00|176961.2|176871.2|176930.8|176840.8|177121.1|177031.1|176842.2|176752.2|3970
1729771200000|2024-10-24 12:00:00|176926.9|176836.9|177186.8|177096.8|177275.3|177185.3|176710.4|176584.5|6151
1729774800000|2024-10-24 13:00:00|177186.6|177096.6|177215.5|176970.4|177350.9|177209.6|176885|176792|5896
1729778400000|2024-10-24 14:00:00|177194.2|176960.3|177097.1|177007.1|177221.6|177106.4|176840.6|176750.6|6458
1729782000000|2024-10-24 15:00:00|177092.5|177002.5|176948.8|176858.8|177098.7|177008.7|176807.1|176717.1|6506
1729785600000|2024-10-24 16:00:00|176946.9|176856.9|176815|176725|177098.6|177008.6|176771.9|176681.9|5377
1729789200000|2024-10-24 17:00:00|176817.7|176727.7|176694.8|176604.8|176826.6|176736.6|176504.4|176414.4|4832
1729792800000|2024-10-24 18:00:00|176692.3|176602.3|176768.1|176678.1|176792.5|176702.5|176536.6|176446.6|3854
1729796400000|2024-10-24 19:00:00|176776.6|176686.6|176646.4|176556.4|176840.2|176750.2|176641|176551|2634
1729800000000|2024-10-24 20:00:00|176646|176556|176862.5|176520.5|176869.9|176630.4|176579.3|176391.5|886
1729803600000|2024-10-24 21:00:00|176849.6|176507.6|176983.5|176641.5|176983.5|176641.5|176849.6|176507.6|3
1729807200000|2024-10-24 22:00:00|177080.8|176738.8|176832|176490|177163.8|176821.8|176747|176405|609
1729810800000|2024-10-24 23:00:00|176834|176492|176777.2|176494.7|176834.4|176572.2|176681|176448.3|889
1729814400000|2024-10-25 00:00:00|176693.7|176563.7|176721.2|176631.2|176804.4|176714.4|176658.1|176540.9|2722
1729818000000|2024-10-25 01:00:00|176706.2|176616.2|176721.7|176631.7|176738.9|176648.9|176548.6|176458.6|3719
1729821600000|2024-10-25 02:00:00|176727.9|176637.9|176528.6|176438.6|176821.7|176731.7|176493.5|176403.5|6644
1729825200000|2024-10-25 03:00:00|176532.8|176442.8|176894.9|176804.9|176916.6|176826.6|176521.8|176431.8|5774
1729828800000|2024-10-25 04:00:00|176892.8|176802.8|177101.4|177011.4|177168.4|177078.4|176890.8|176792.8|3914
1729832400000|2024-10-25 05:00:00|177101.7|177011.7|176858.5|176768.5|177111.5|177021.5|176706.6|176616.6|4115
1729836000000|2024-10-25 06:00:00|176855.5|176765.5|176925.7|176835.7|177201|177111|176785.7|176695.7|2404
1729839600000|2024-10-25 07:00:00|176921.2|176831.2|176849.2|176759.2|177109.5|177019.5|176782.4|176692.4|3472
1729843200000|2024-10-25 08:00:00|176847.2|176757.2|176773.9|176683.9|176958.1|176868.1|176736.9|176646.9|2877
1729846800000|2024-10-25 09:00:00|176770.3|176680.3|176709.6|176619.6|176845.9|176755.9|176627.4|176537.4|2315
1729850400000|2024-10-25 10:00:00|176708.7|176618.7|176495.8|176405.8|176708.7|176618.7|176290.9|176200.9|2582
1729854000000|2024-10-25 11:00:00|176502.4|176412.4|176242.5|176152.5|176510.9|176420.9|176109.6|176019.6|2369
1729857600000|2024-10-25 12:00:00|176241.3|176151.3|176026.5|175936.5|176526.9|176382.6|175905.1|175815.1|3281
1729861200000|2024-10-25 13:00:00|176029.3|175939.3|176755.9|176413.9|176755.9|176641.6|175999.7|175909.7|4770
1729864800000|2024-10-25 14:00:00|176681.3|176450.9|176394.2|176304.2|176780.4|176690.4|176302|176212|4656
1729868400000|2024-10-25 15:00:00|176390.4|176300.4|176807.2|176717.2|176814.2|176724.2|176333.7|176243.7|4061
1729872000000|2024-10-25 16:00:00|176807.1|176717.1|176831.7|176741.7|176904.5|176814.5|176769.5|176679.5|3163
1729875600000|2024-10-25 17:00:00|176829.9|176739.9|176822.3|176732.3|176929|176839|176765.3|176675.3|3214
1729879200000|2024-10-25 18:00:00|176820.3|176730.3|176872.6|176782.6|176921.3|176831.3|176765.4|176675.4|2982
1729882800000|2024-10-25 19:00:00|176866.5|176776.5|176900.3|176810.3|176992.3|176902.3|176805.4|176715.4|2564
1729886400000|2024-10-25 20:00:00|176902.4|176812.4|176853.7|176511.7|176961.1|176831.1|176651.1|176309.1|2079
1730062800000|2024-10-27 21:00:00|176896|176504|176562.7|176220.7|176896|176529|176556.4|176212|42
1730066400000|2024-10-27 22:00:00|176621|176279|176621|176279|176730.8|176388.8|176571|176229|1028
1730070000000|2024-10-27 23:00:00|176658.8|176316.8|176814|176542.9|176840.4|176542.9|176518.7|176278|823
1730073600000|2024-10-28 00:00:00|176799.1|176543|176926.6|176796.6|176937.4|176807.4|176690.6|176503.5|2315
1730077200000|2024-10-28 01:00:00|176930.1|176800.1|177010.2|176920.2|177048.6|176958.6|176849.5|176759.5|6164
1730080800000|2024-10-28 02:00:00|177012.2|176922.2|177008.2|176918.2|177040.1|176950.1|176989.6|176899.6|3246
1730084400000|2024-10-28 03:00:00|177004|176914|177325.1|177195.1|177337.9|177223|176992.3|176902.3|4858
1730088000000|2024-10-28 04:00:00|177326.4|177196.4|177178.4|177088.4|177331.8|177222.9|177142|177041.2|8351
1730091600000|2024-10-28 05:00:00|177175.9|177085.9|177132.6|177042.6|177279.4|177189.4|177092.7|177002.7|5374
1730095200000|2024-10-28 06:00:00|177152.6|177062.6|176959.3|176869.3|177160.3|177070.3|176869.1|176779.1|3486
1730098800000|2024-10-28 07:00:00|176961.1|176871.1|176829.5|176739.5|177019.1|176929.1|176721.8|176631.8|3136
1730102400000|2024-10-28 08:00:00|176830.7|176740.7|176399.5|176309.5|176867.1|176777.1|176339.2|176249.2|3682
1730106000000|2024-10-28 09:00:00|176384.1|176294.1|176564.5|176474.5|176595.6|176505.6|176238.9|176148.9|2813
1730109600000|2024-10-28 10:00:00|176575.7|176485.7|176461.8|176371.8|176733.1|176643.1|176362.8|176272.8|2353
1730113200000|2024-10-28 11:00:00|176464.2|176374.2|177774|177573.2|177830.3|177669.1|176429.5|176339.5|2560
1730116800000|2024-10-28 12:00:00|177774.6|177574.2|177416.5|177326.5|178111.8|177958.3|177010.8|176880.8|3694
1730120400000|2024-10-28 13:00:00|177417.2|177327.2|177170.7|177080.7|177455.9|177365.9|177020.8|176930.8|3921
1730124000000|2024-10-28 14:00:00|177175.1|177085.1|177063.7|176973.7|177369|177279|176933.9|176843.9|4114
1730127600000|2024-10-28 15:00:00|177066|176976|177139.8|177049.8|177159.8|177069.8|176805.3|176715.3|3693
1730131200000|2024-10-28 16:00:00|177140.5|177050.5|176976.3|176886.3|177154.3|177064.3|176892.2|176802.2|3305
1730134800000|2024-10-28 17:00:00|176976.2|176886.2|176946.5|176856.5|177058.1|176968.1|176818.4|176728.4|3695
1730138400000|2024-10-28 18:00:00|176950.1|176860.1|176993.1|176903.1|177070.4|176980.4|176924|176834|4609
1730142000000|2024-10-28 19:00:00|176990.8|176900.8|177060|176970|177086.6|176996.6|176933.5|176843.5|2797
1730145600000|2024-10-28 20:00:00|177055.8|176965.8|177103|176761|177183.4|176983|176974.9|176761|2062
1730149200000|2024-10-28 21:00:00|177112.4|176770.4|177200.2|176858.2|177200.2|176858.2|177085.6|176743.6|7
1730152800000|2024-10-28 22:00:00|177289.7|176947.7|177191.8|176849.8|177375.7|177033.7|177022.9|176680.9|471
1730156400000|2024-10-28 23:00:00|177143.9|176801.9|177104|176889.3|177205.1|176971.1|176939.5|176778.9|902
1730160000000|2024-10-29 00:00:00|177104.8|176889|177119.9|176989.9|177184.8|177013.5|177050.6|176867.9|944
1730163600000|2024-10-29 01:00:00|177115.7|176985.7|177117.6|176987.6|177150.2|177020.2|177023|176893|1741
1730167200000|2024-10-29 02:00:00|177123.9|176993.9|177113.9|176983.9|177164.9|177059.4|177088.7|176968.4|1222
1730170800000|2024-10-29 03:00:00|177105.7|176975.7|177313.7|177183.7|177327|177211.3|177083.4|176959.6|2507
1730174400000|2024-10-29 04:00:00|177311.3|177181.3|177258.1|177168.1|177324.2|177215.1|177256.9|177146.3|1129
1730178000000|2024-10-29 05:00:00|177258.8|177168.8|177135.1|177005.1|177297.5|177187|176957.3|176867.3|4580
1730181600000|2024-10-29 06:00:00|177133.5|177003.5|176939.3|176849.3|177200.4|177102.9|176895.8|176800.9|5301
1730185200000|2024-10-29 07:00:00|176938.8|176848.8|177164.7|177074.7|177172.4|177082.4|176676.2|176586.2|3060
1730188800000|2024-10-29 08:00:00|177163.3|177073.3|176782.1|176692.1|177288.7|177198.7|176750.4|176660.4|3722
1730192400000|2024-10-29 09:00:00|176787.5|176697.5|176704.3|176614.3|176789.3|176699.3|176510.2|176420.2|3640
1730196000000|2024-10-29 10:00:00|176702.1|176612.1|177295|177205|177385.7|177295.7|176681|176591|3438
1730199600000|2024-10-29 11:00:00|177292.7|177202.7|177218|177128|177423.4|177333.4|177053.9|176963.9|3546
1730203200000|2024-10-29 12:00:00|177215.6|177125.6|177373.7|177283.7|177521.9|177431.9|177194.7|177104.7|3438
1730206800000|2024-10-29 13:00:00|177373.6|177283.6|176972.9|176630.9|177431.8|177341.8|176972.9|176630.9|3994
1730210400000|2024-10-29 14:00:00|176980.8|176638.8|176924|176834|177209.7|177119.7|176833.9|176497.1|5745
1730214000000|2024-10-29 15:00:00|176923.2|176833.2|176874.6|176784.6|177118.2|177028.2|176771.2|176681.2|3766
1730217600000|2024-10-29 16:00:00|176876.7|176786.7|177150.2|177060.2|177174.8|177084.8|176728.7|176638.7|4768
1730221200000|2024-10-29 17:00:00|177149.2|177059.2|176829|176739|177167.8|177077.8|176776.3|176686.3|5505
1730224800000|2024-10-29 18:00:00|176822.1|176732.1|176687.4|176597.4|176905.7|176815.7|176671.8|176581.8|3146
1730228400000|2024-10-29 19:00:00|176688|176598|176636.3|176546.3|176784.7|176694.7|176620.4|176530.4|2194
1730232000000|2024-10-29 20:00:00|176635.9|176545.9|176836.2|176494.2|177049|176707|176579.1|176410.8|2762
1730235600000|2024-10-29 21:00:00|176844.8|176502.8|177034.8|176692.8|177111.4|176769.4|176758|176416|274
1730239200000|2024-10-29 22:00:00|177066|176724|176906.5|176564.5|177090.8|176748.8|176890.9|176548.9|99
1730242800000|2024-10-29 23:00:00|176864|176596|176783.5|176486|176864|176596|176691.9|176470|1347
1730246400000|2024-10-30 00:00:00|176812.5|176493|176579.3|176489.3|176860|176580|176509|176376|3331
1730250000000|2024-10-30 01:00:00|176576.8|176486.8|176464.4|176334.4|176628.4|176530|176363.5|176258.3|6368
1730253600000|2024-10-30 02:00:00|176469.2|176339.2|176636|176546|176763.2|176673.2|176437.3|176330.9|9910
1730257200000|2024-10-30 03:00:00|176635.5|176545.5|177134.3|177044.3|177202|177072.8|176635.5|176528.2|7186
1730260800000|2024-10-30 04:00:00|177134|177044|177014.8|176924.8|177214.4|177092|176913.7|176805|7540
1730264400000|2024-10-30 05:00:00|177011.3|176921.3|176932.4|176842.4|177095|177000|176865.5|176757|5672
1730268000000|2024-10-30 06:00:00|176936.4|176846.4|176388.5|176298.5|176936.4|176846.4|176249.3|176159.3|2502
1730271600000|2024-10-30 07:00:00|176378.2|176288.2|176365.9|176275.9|176614.3|176517.5|176324|176234|2679
1730275200000|2024-10-30 08:00:00|176367.2|176277.2|175760.7|175670.7|176367.2|176277.2|175414|175324|5127
1730278800000|2024-10-30 09:00:00|175702.5|175612.5|175768.5|175678.5|175817.4|175727.4|175509.7|175419.7|3745
1730282400000|2024-10-30 10:00:00|175768.2|175678.2|175682.3|175552.3|175812.3|175722.3|175508.9|175418.9|2964
1730286000000|2024-10-30 11:00:00|175680.5|175550.5|176010.3|175920.3|176183|176093|175632.8|175542.8|3499
1730289600000|2024-10-30 12:00:00|176010|175920|177072.7|176982.7|177677.4|177587.4|175975.3|175885.3|6502
1730293200000|2024-10-30 13:00:00|177061|176971|176560.3|176430.3|177194.4|177104.4|176437.5|176332.1|5585
1730296800000|2024-10-30 14:00:00|176575.8|176445.8|177037|176947|177184.3|177094.3|176508.8|176418.8|6121
1730300400000|2024-10-30 15:00:00|177032|176942|176846.7|176756.7|177189.3|177099.3|176638|176548|5242
1730304000000|2024-10-30 16:00:00|176848.5|176758.5|176759.8|176669.8|177044.7|176954.7|176689.7|176599.7|3373
1730307600000|2024-10-30 17:00:00|176760.8|176670.8|176777.7|176687.7|176809.9|176719.9|176599.9|176509.9|3448
1730311200000|2024-10-30 18:00:00|176773.4|176683.4|176551.5|176461.5|176806.9|176716.9|176533.9|176443.9|3159
1730314800000|2024-10-30 19:00:00|176553|176463|176525|176435|176708.3|176618.3|176463.7|176373.7|4016
1730318400000|2024-10-30 20:00:00|176519.2|176429.2|176666.5|176450|176666.5|176513.5|176477.7|176387.7|1267
1730322000000|2024-10-30 21:00:00|176657.8|176399.6|176683.3|176341.3|176683.5|176399.6|176623|176329|8
1730325600000|2024-10-30 22:00:00|176688.1|176346.1|176708.5|176366.5|176898.5|176556.5|176683.3|176341.3|522
1730329200000|2024-10-30 23:00:00|176602.5|176472.5|176569.7|176479.7|176705.7|176523.3|176563|176413|527
1730332800000|2024-10-31 00:00:00|176581.3|176451.3|176808.8|176718.8|176823.4|176727.3|176553|176396.5|1415
1730336400000|2024-10-31 01:00:00|176808|176718|176906.2|176776.2|176944.2|176829.3|176650.5|176530.4|6262
1730340000000|2024-10-31 02:00:00|176871|176781|176744|176654|176901.7|176790.8|176640.2|176537.4|6280
1730343600000|2024-10-31 03:00:00|176738.3|176648.3|176811.8|176721.8|176849.9|176745.8|176699.3|176590.9|5578
1730347200000|2024-10-31 04:00:00|176812|176722|176837.5|176747.5|176928.2|176817|176776|176671.5|4535
1730350800000|2024-10-31 05:00:00|176843.8|176753.8|176673.3|176583.3|176926.4|176820.8|176644|176550.2|5753
1730354400000|2024-10-31 06:00:00|176652.6|176562.6|176513|176423|176681.2|176587.4|176474.8|176374.1|4667
1730358000000|2024-10-31 07:00:00|176510.9|176420.9|176772.7|176682.7|176956.8|176866.8|176357.4|176267.4|4419
1730361600000|2024-10-31 08:00:00|176767.5|176677.5|177454|177364|177657|177537|176762.2|176672.2|5490
1730365200000|2024-10-31 09:00:00|177457.3|177367.3|177395.2|177305.2|177630.7|177536.5|177339.7|177249.7|4224
1730368800000|2024-10-31 10:00:00|177347.5|177257.5|176956|176866|177399|177309|176953.5|176844.5|3851
1730372400000|2024-10-31 11:00:00|176955.5|176865.5|176654|176564|176978.4|176888.4|176640.5|176550.5|3703
1730376000000|2024-10-31 12:00:00|176647.5|176557.5|176473.5|176383.5|176680.5|176590.5|176298.8|176151|6955
1730379600000|2024-10-31 13:00:00|176468.9|176378.9|176627.9|176537.9|176717.8|176627.8|176234.4|176140.7|7460
1730383200000|2024-10-31 14:00:00|176627.2|176537.2|176754.7|176664.7|176919.1|176822|176579.5|176467.2|6949
1730386800000|2024-10-31 15:00:00|176753.7|176663.7|176805|176715|176897.8|176807.8|176497.8|176389.4|6958
1730390400000|2024-10-31 16:00:00|176800.4|176710.4|176559.3|176469.3|176906.3|176816.3|176440.4|176350.4|5426
1730394000000|2024-10-31 17:00:00|176560.1|176470.1|176586.3|176496.3|176608.5|176518.5|176427.3|176337.3|4381
1730397600000|2024-10-31 18:00:00|176591.8|176501.8|176450.7|176360.7|176622.3|176532.3|176445.3|176355.3|3741
1730401200000|2024-10-31 19:00:00|176450.5|176360.5|176330.3|176240.3|176473.5|176376.9|176269.4|176179.4|3720
1730404800000|2024-10-31 20:00:00|176330.5|176240.5|176147.6|175805.6|176334.8|176244.8|176009.5|175741|4222
1730408400000|2024-10-31 21:00:00|175941.3|175599.3|176317.7|175975.7|176317.7|175975.7|175941.3|175599.3|3
1730412000000|2024-10-31 22:00:00|176393.2|176051.2|176398.8|176056.8|176490.2|176148.2|176230.3|175888.3|99
1730415600000|2024-10-31 23:00:00|176447.5|176105.5|176104|175974|176448.5|176106.5|176100|175822|686
1730419200000|2024-11-01 00:00:00|176103.5|175973.5|176227.8|176097.8|176534.3|176192.3|176103.5|175828.2|1320
1730422800000|2024-11-01 01:00:00|176228.5|176098.5|176183|176093|176362.9|176247.3|176021.3|175914.8|3723
1730426400000|2024-11-01 02:00:00|176185.5|176095.5|176163|176073|176307.5|176217.5|176098.4|175980.3|2766
1730430000000|2024-11-01 03:00:00|176162.5|176072.5|176048.3|175958.3|176238.5|176148.5|175984|175894|1741
1730433600000|2024-11-01 04:00:00|176046.8|175956.8|176233.5|176143.5|176294.7|176204.7|176046.8|175956.8|1103
1730437200000|2024-11-01 05:00:00|176232.5|176142.5|176390.3|176300.3|176419.5|176329.5|176200.7|176110.7|1289
1730440800000|2024-11-01 06:00:00|176388.2|176298.2|176388.4|176298.4|176458.5|176360|176268.5|176178.5|3497
1730444400000|2024-11-01 07:00:00|176394.5|176304.5|176573.5|176483.5|176618.8|176528.8|176341.5|176240.6|4868
1730448000000|2024-11-01 08:00:00|176588.9|176498.9|176385.1|176295.1|176725|176631.9|176382.5|176292.5|4993
1730451600000|2024-11-01 09:00:00|176384.4|176294.4|176470|176380|176473.3|176383.3|176276.9|176186.9|3294
1730455200000|2024-11-01 10:00:00|176470.3|176380.3|176480.7|176390.7|176523.8|176430|176364.7|176274.7|3075
1730458800000|2024-11-01 11:00:00|176480.9|176390.9|175990|175900|176511.5|176421.5|175900|175810|3858
1730462400000|2024-11-01 12:00:00|175991|175901|175554|175464|176312.5|176184|175320.8|175230.8|7589
1730466000000|2024-11-01 13:00:00|175550.5|175460.5|175802|175495.6|175802|175703|175425.9|175331.7|7598
1730469600000|2024-11-01 14:00:00|175803|175494.4|175644.1|175554.1|175853.8|175763.8|175507.5|175417.5|7317
1730473200000|2024-11-01 15:00:00|175652|175562|175847|175757|175902.2|175812.2|175639.4|175549.4|6074
1730476800000|2024-11-01 16:00:00|175846.8|175756.8|176071.5|175981.5|176216.8|176126.8|175699.8|175609.8|5062
1730480400000|2024-11-01 17:00:00|176070.9|175980.9|176662.8|176572.8|176740.3|176650.3|176070|175980|4596
1730484000000|2024-11-01 18:00:00|176665.8|176575.8|176723.8|176633.8|176767.5|176677.5|176543.7|176453.7|4518
1730487600000|2024-11-01 19:00:00|176724|176634|176644.7|176554.7|176751.5|176661.5|176578.8|176488.8|2092
1730491200000|2024-11-01 20:00:00|176644.4|176554.4|176723|176381|176827.1|176671.3|176552.5|176308.2|2338
1730667600000|2024-11-03 21:00:00|175948.5|175551.5|175948.5|175551.5|175948.6|175551.6|175948.5|175551.5|3
1730671200000|2024-11-03 22:00:00|175923.5|175576.5|175871|175529|175923.5|175576.5|175521|175179|4
1730674800000|2024-11-03 23:00:00|175873.5|175531.5|176157|175815|176175|175833|175784.4|175442.4|237
1730678400000|2024-11-04 00:00:00|176048.5|175706.5|175534.8|175444.8|176131.3|175828.5|175518.8|175402.3|2490
1730682000000|2024-11-04 01:00:00|175540.3|175450.3|175471|175341|175563.3|175450.3|175343.8|175247|4453
1730685600000|2024-11-04 02:00:00|175485.8|175355.8|175396|175306|175553.5|175463.5|175382.5|175276.8|3994
1730689200000|2024-11-04 03:00:00|175396.5|175306.5|175120|175030|175407|175317|175082|174981.5|3738
1730692800000|2024-11-04 04:00:00|175124.4|175034.4|175185.5|175095.5|175332.8|175226|175124.4|175032.9|2393
1730696400000|2024-11-04 05:00:00|175186.8|175096.8|175321|175191|175451.7|175335|175167|175077|4582
1730700000000|2024-11-04 06:00:00|175323.5|175193.5|175636.7|175506.7|175736.4|175606.4|175214.8|175092.7|7144
1730703600000|2024-11-04 07:00:00|175646|175516|175602.3|175512.3|175766.5|175661.4|175136.5|175046.5|4646
1730707200000|2024-11-04 08:00:00|175600.3|175510.3|175638.2|175548.2|175817.2|175713|175282.5|175192.5|4618
1730710800000|2024-11-04 09:00:00|175640.7|175550.7|175318.3|175228.3|175695.8|175605.8|175269|175179|4443
1730714400000|2024-11-04 10:00:00|175324.3|175234.3|175383.7|175293.7|175560.3|175470.3|175318|175228|3992
1730718000000|2024-11-04 11:00:00|175383.4|175293.4|175194.2|175104.2|175447|175357|175149.7|175059.7|4521
1730721600000|2024-11-04 12:00:00|175192.5|175102.5|175371.7|175281.7|175537.9|175447.9|175174.4|175084.4|4506
1730725200000|2024-11-04 13:00:00|175369.7|175279.7|175486.9|175396.9|175702.4|175612.4|175367.7|175277.7|5401
1730728800000|2024-11-04 14:00:00|175496|175406|175404|175274|175573.8|175483.8|175282.5|175192.5|6704
1730732400000|2024-11-04 15:00:00|175405|175275|175299.4|175209.4|175466.5|175300.4|174923.2|174833.2|6817
1730736000000|2024-11-04 16:00:00|175299|175209|175606.7|175516.7|175748.4|175658.4|175261.4|175171.4|5721
1730739600000|2024-11-04 17:00:00|175609.3|175519.3|175303.3|175213.3|175670|175580|175230.7|175140.7|5691
1730743200000|2024-11-04 18:00:00|175301.8|175211.8|175071.5|174981.5|175432|175342|175057.5|174967.5|5568
1730746800000|2024-11-04 19:00:00|175071.4|174981.4|175147.5|175057.5|175192.8|175102.8|175026|174936|2554
1730750400000|2024-11-04 20:00:00|175146.5|175056.5|175124.8|175034.8|175284.4|175194.4|175090.9|175000.9|2483
1730754000000|2024-11-04 21:00:00|175131.2|175041.2|175254.4|174912.4|175326.9|175088.8|175088.7|174907.2|2791
1730757600000|2024-11-04 22:00:00|175253.1|174911.1|175221.5|174879.5|175389.1|175047.1|175221.5|174879.5|3
1730761200000|2024-11-04 23:00:00|175308.5|174966.5|175332|174990|175590.5|175248.5|175151.3|174809.3|355
1730764800000|2024-11-05 00:00:00|175331.5|174989.5|175301.5|175080|175335.5|175143.8|175145|174917.8|1117
1730768400000|2024-11-05 01:00:00|175302.3|175085.3|174995.5|174905.5|175302.3|175137.5|174986.3|174879.9|1254
1730772000000|2024-11-05 02:00:00|174997.3|174907.3|175134|175004|175252.5|175130.5|174981.5|174891.3|2612
1730775600000|2024-11-05 03:00:00|175133.5|175003.5|175160.3|175070.3|175174.8|175071.5|174888.3|174798.3|2090
1730779200000|2024-11-05 04:00:00|175160|175070|175187|175097|175220.5|175127.8|175104.8|174988.7|1237
1730782800000|2024-11-05 05:00:00|175185|175095|175069.5|174979.5|175265.4|175172.7|175027.5|174937.5|2171
1730786400000|2024-11-05 06:00:00|175069.8|174979.8|175170.8|175080.8|175366.5|175205.5|175068.8|174978.8|4202
1730790000000|2024-11-05 07:00:00|175172.4|175082.4|174723.5|174633.5|175241|175142|174692|174602|3171
1730793600000|2024-11-05 08:00:00|174710.4|174620.4|174754.4|174664.4|174905.9|174809.5|174580.3|174490.3|4267
1730797200000|2024-11-05 09:00:00|174751.8|174661.8|174640|174550|174755.8|174665.8|174580.8|174490.8|3280
1730800800000|2024-11-05 10:00:00|174635.7|174545.7|174547|174457|174645|174555|174441.2|174351.2|2597
1730804400000|2024-11-05 11:00:00|174547.7|174457.7|174270.5|174180.5|174682|174592|174231.2|174141.2|3518
1730808000000|2024-11-05 12:00:00|174266|174176|174792.9|174702.9|174797.5|174707.5|174120.5|174030.5|3985
1730811600000|2024-11-05 13:00:00|174791.5|174701.5|174540.2|174450.2|174793.3|174703.3|174293.8|174180.2|5011
1730815200000|2024-11-05 14:00:00|174534.9|174444.9|174757.3|174415.3|174766.3|174591.2|174208.4|174118.4|5446
1730818800000|2024-11-05 15:00:00|174881.3|174545.4|174216|174126|174881.3|174750.8|174203.7|174113.7|6752
1730822400000|2024-11-05 16:00:00|174217.3|174127.3|174366.4|174276.4|174538|174448|174188.9|174098.9|6658
1730826000000|2024-11-05 17:00:00|174365.3|174275.3|173824.3|173734.3|174375.4|174285.4|173802.5|173689.6|4357
1730829600000|2024-11-05 18:00:00|173823.8|173733.8|173858|173768|173967.2|173840|173739.5|173639.4|3616
1730833200000|2024-11-05 19:00:00|173859.2|173769.2|173854.2|173764.2|173910|173820|173697|173607|2667
1730836800000|2024-11-05 20:00:00|173856|173766|173951.5|173861.5|173952.8|173862.8|173711.7|173621.7|2001
1730840400000|2024-11-05 21:00:00|173951.8|173861.8|174202.8|173860.8|174244.5|174128.2|173946.5|173833.5|1035
1730844000000|2024-11-05 22:00:00|174219.1|173877.1|174133.5|173791.5|174219.1|173877.1|174058.5|173716.5|84
1730847600000|2024-11-05 23:00:00|174263.9|173921.9|174319.5|173796.5|174361|173996|174148|173625|287
1730851200000|2024-11-06 00:00:00|174309|173786|175604|175371|175671|175485|174220|173702.5|3063
1730854800000|2024-11-06 01:00:00|175577.5|175447.5|175734|175503|176197|175929|175477.5|175297|6693
1730858400000|2024-11-06 02:00:00|175729|175521|177700.2|177570.2|177758.7|177570.4|175697.5|175469|6963
1730862000000|2024-11-06 03:00:00|177700.3|177570.3|177988.5|177780.5|178242|178130|177570|177393|9919
1730865600000|2024-11-06 04:00:00|177999|177783|176924.5|176794.5|178028.7|177816.5|176486.7|176221.1|8820
1730869200000|2024-11-06 05:00:00|176923|176793|177355.3|176976|177364.7|177166.9|176494.3|176238|9493
1730872800000|2024-11-06 06:00:00|177347.3|176985|178201.7|178071.7|178319|178163.3|177196.8|176967.8|7792
1730876400000|2024-11-06 07:00:00|178202.5|178072.5|177292.7|177162.7|178251|178149.7|176961.1|176779.7|8961
1730880000000|2024-11-06 08:00:00|177295.1|177165.1|176001.5|175871.5|177436.4|177313.5|175652.3|175541.2|9346
1730883600000|2024-11-06 09:00:00|176003|175873|176337.2|176207.2|176444.5|176302.5|175842.4|175736.9|9562
1730887200000|2024-11-06 10:00:00|176339.2|176209.2|176957.8|176867.8|177117.3|176971|176140.7|176035|8137
1730890800000|2024-11-06 11:00:00|176988.7|176858.7|177765.9|177635.9|177904.4|177804.2|176904|176773.7|9465
1730894400000|2024-11-06 12:00:00|177800|177599.3|177466.3|177376.3|177984.7|177854.7|177203.2|177042.9|9907
1730898000000|2024-11-06 13:00:00|177472|177382|177177|177087|177643.7|177527.7|176998.4|176882.8|10875
1730901600000|2024-11-06 14:00:00|177174|177084|177397.5|177307.5|177592|177502|176952.8|176838.9|8507
1730905200000|2024-11-06 15:00:00|177385|177295|176149.5|176059.5|177385|177295|176094|176004|9531
1730908800000|2024-11-06 16:00:00|176149.4|176059.4|176292.2|176202.2|176455.5|176362.5|175976.3|175886.3|7171
1730912400000|2024-11-06 17:00:00|176293.7|176203.7|176373.7|176283.7|176441.9|176339|176108.5|175984.8|5871
1730916000000|2024-11-06 18:00:00|176377.9|176287.9|175802.7|175712.7|176414.2|176300.3|175733.5|175628.6|6777
1730919600000|2024-11-06 19:00:00|175833.3|175703.3|176273.3|176143.3|176410.4|176318|175757.4|175657.5|4392
1730923200000|2024-11-06 20:00:00|176266|176136|176281.3|176191.3|176307.7|176213|176140.5|176050.5|3005
1730926800000|2024-11-06 21:00:00|176280.5|176190.5|176408.2|176141.2|176522.1|176373.5|176280.5|176130|1961
1730930400000|2024-11-06 22:00:00|176402.1|176135.1|176402.1|176135.1|176402.1|176135.1|176402.1|176135.1|1
1730934000000|2024-11-06 23:00:00|176933.6|176666.6|176897.5|176630.5|177101.9|176834.9|176458|176191|39
1730937600000|2024-11-07 00:00:00|176898|176631|176773.7|176643.7|176920.2|176686|176711|176475.5|2691
1730941200000|2024-11-07 01:00:00|176774.7|176644.7|176692.3|176602.3|176978.4|176862.7|176628.8|176514.8|2736
1730944800000|2024-11-07 02:00:00|176691.3|176601.3|176163.5|176073.5|176692|176602|176148.8|176031|4853
1730948400000|2024-11-07 03:00:00|176169.8|176039.8|176029.8|175939.8|176312.3|176222.3|176018.8|175894|3391
1730952000000|2024-11-07 04:00:00|176033.3|175943.3|176089.3|175999.3|176225|176135|175939.8|175842.4|1869
1730955600000|2024-11-07 05:00:00|176087.4|175997.4|175704.8|175614.8|176087.4|175997.4|175632.5|175536.7|3647
1730959200000|2024-11-07 06:00:00|175707.8|175617.8|175598.8|175508.8|175976|175868.4|175593|175478.2|4042
1730962800000|2024-11-07 07:00:00|175600.7|175510.7|175300|175210|175616|175526|174976.2|174878.3|4494
1730966400000|2024-11-07 08:00:00|175290.5|175200.5|174909.3|174779.3|175497.4|175407.4|174771.7|174681.7|5793
1730970000000|2024-11-07 09:00:00|174902.9|174772.9|174671.9|174581.9|174917.9|174827.9|174263.1|174133.1|5074
1730973600000|2024-11-07 10:00:00|174698.3|174568.3|174718.5|174628.5|174884.7|174794.7|174139|174049|4873
1730977200000|2024-11-07 11:00:00|174721.7|174631.7|174812.8|174682.8|174964.5|174874.5|174654.2|174564.2|3852
1730980800000|2024-11-07 12:00:00|174812.9|174682.9|173912.5|173782.5|174827|174697|173832.3|173719.5|5588
1730984400000|2024-11-07 13:00:00|173913|173783|173447.9|173317.9|174074|173905|173434.3|173308.9|7525
1730988000000|2024-11-07 14:00:00|173447.4|173317.4|173020.1|172890.1|173599.5|173469.5|172910.8|172780.8|7225
1730991600000|2024-11-07 15:00:00|173019.7|172889.7|173221.6|173091.6|173383.8|173253.8|172774|172628.7|5786
1730995200000|2024-11-07 16:00:00|173224|173094|173295.1|173165.1|173506.7|173376.7|173191.6|173061.6|5315
1730998800000|2024-11-07 17:00:00|173296.4|173166.4|173002.5|172872.5|173363.4|173233.4|172984.3|172854.3|2403
1731002400000|2024-11-07 18:00:00|172999|172869|173288|173021|173403.6|173273.6|172985.5|172855.5|2948
1731006000000|2024-11-07 19:00:00|173205.5|172938.5|173413.5|173283.5|173729.9|173507.4|173205.5|172938.5|8882
1731009600000|2024-11-07 20:00:00|173406.1|173276.1|173156.4|173026.4|173406.1|173276.1|172813.9|172648.6|5971
1731013200000|2024-11-07 21:00:00|173160|173030|173167.3|172900.3|173360|173093|173008|172851.4|3186
1731016800000|2024-11-07 22:00:00|173179.9|172912.9|173137|172900|173213.5|172946.5|173137|172900|19
1731020400000|2024-11-07 23:00:00|173190|172923|173194.7|172927.7|173408.5|173141.5|172836.2|172569.2|304
1731024000000|2024-11-08 00:00:00|173192.5|172925.5|173480|173213|173500.7|173255.5|173178|172911|3763
1731027600000|2024-11-08 01:00:00|173485.7|173238|173500.5|173410.5|173664|173557.8|173354|173238|2877
1731031200000|2024-11-08 02:00:00|173495.8|173405.8|173573.5|173483.5|173660.3|173536.3|173431.2|173341.2|1783
1731034800000|2024-11-08 03:00:00|173568|173478|173807|173717|173823.7|173723.8|173543.5|173453.5|1682
1731038400000|2024-11-08 04:00:00|173807.5|173717.5|173814.5|173724.5|173900|173790|173787.2|173681|345
1731042000000|2024-11-08 05:00:00|173815|173725|173564.2|173474.2|173838.9|173748.9|173457.2|173344.9|1887
1731045600000|2024-11-08 06:00:00|173561|173471|173655.4|173565.4|173814|173660.8|173529.3|173439.3|3667
1731049200000|2024-11-08 07:00:00|173655.5|173565.5|174015.7|173925.7|174251.8|174149|173642.8|173552.8|4133
1731052800000|2024-11-08 08:00:00|174002.5|173912.5|174388.5|174298.5|174804.8|174710.9|173895.7|173805.7|7866
1731056400000|2024-11-08 09:00:00|174384.8|174294.8|174739.5|174649.5|174960.2|174867.9|174322.3|174210.3|5882
1731060000000|2024-11-08 10:00:00|174732.5|174642.5|174980.8|174890.8|175167.3|175077.3|174724.9|174634.9|4993
1731063600000|2024-11-08 11:00:00|174979.8|174889.8|174987.3|174897.3|175123.5|175033.5|174702.2|174606.9|4891
1731067200000|2024-11-08 12:00:00|174984.5|174894.5|175258.3|175168.3|175503.3|175413.3|174967.5|174877.5|5381
1731070800000|2024-11-08 13:00:00|175258.7|175168.7|175086.8|174996.8|175509.5|175419.5|175044.9|174954.9|6203
1731074400000|2024-11-08 14:00:00|175087.3|174997.3|175330.7|175063.7|175330.7|175212.2|174755.7|174657.5|6550
1731078000000|2024-11-08 15:00:00|175351.6|175084.6|175697.7|175607.7|175818.4|175728.4|175264|175084.6|6326
1731081600000|2024-11-08 16:00:00|175696.5|175606.5|175814.3|175724.3|175816.8|175726.8|175590.4|175485.2|4372
1731085200000|2024-11-08 17:00:00|175816.3|175726.3|176127.2|175997.2|176633.6|176513.7|175803.2|175713.2|5556
1731088800000|2024-11-08 18:00:00|176122.2|175992.2|176348.3|176258.3|176501|176381.2|175886|175771.7|4722
1731092400000|2024-11-08 19:00:00|176364.5|176274.5|176128.5|176038.5|176477|176387|176084|175961.6|2776
1731096000000|2024-11-08 20:00:00|176137|176047|175963|175873|176214|176124|175934.5|175820.8|1964
1731099600000|2024-11-08 21:00:00|175983.8|175853.8|176267.8|176000.8|176424.3|176157.3|175601.9|175334.9|5355
1731272400000|2024-11-10 21:00:00|176448.5|176051.5|176448.5|176051.5|176448.5|176051.5|176448.5|176051.5|1
1731276000000|2024-11-10 22:00:00|176446|176054|176421|176079|176446|176079|176421|176054|2
1731279600000|2024-11-10 23:00:00|176410.6|176068.6|176436|176096|176585|176243|176364.3|176022.3|537
1731283200000|2024-11-11 00:00:00|176432|176111|176258.8|176168.8|176493.7|176297.5|176098.2|176001.7|1461
1731286800000|2024-11-11 01:00:00|176261|176171|176256.4|176126.4|176334|176214.2|176125|176026.5|2102
1731290400000|2024-11-11 02:00:00|176251.2|176121.2|176197|176107|176375.2|176264.5|176192|176068.9|854
1731294000000|2024-11-11 03:00:00|176185.8|176095.8|176207|176117|176273.3|176183.3|176170.5|176065.5|475
1731297600000|2024-11-11 04:00:00|176209.3|176119.3|176290|176200|176394.2|176289.3|176186.5|176063.4|805
1731301200000|2024-11-11 05:00:00|176291.8|176201.8|176108.4|176018.4|176291.8|176201.8|176089|175963.6|1862
1731304800000|2024-11-11 06:00:00|176109.5|176019.5|175728.3|175598.3|176243.9|176082.3|175656.3|175468.7|4906
1731308400000|2024-11-11 07:00:00|175742.5|175612.5|176371.9|176281.9|176644.8|176535|175741.7|175580.7|4358
1731312000000|2024-11-11 08:00:00|176372.2|176282.2|176772.5|176682.5|176906.3|176816.3|176118|176017.9|6079
1731315600000|2024-11-11 09:00:00|176773.3|176683.3|177511.5|177421.5|177516.4|177426.4|176733.3|176643.3|5627
1731319200000|2024-11-11 10:00:00|177510.3|177420.3|177705|177615|177710.3|177620.3|177207.2|177117.2|4238
1731322800000|2024-11-11 11:00:00|177705.7|177615.7|178305.3|178215.3|178401.8|178290.3|177703.5|177613.5|4787
1731326400000|2024-11-11 12:00:00|178305|178215|178720.1|178590.1|178784.4|178694.4|178227|178134.8|5027
1731330000000|2024-11-11 13:00:00|178718.4|178588.4|178562.5|178472.5|178988.1|178880.7|178523.5|178414|5432
1731333600000|2024-11-11 14:00:00|178570|178480|179394|179304|179620.3|179530.3|178437.5|178347.5|5040
1731337200000|2024-11-11 15:00:00|179389.5|179299.5|179670|179580|179956.5|179866.5|179059.5|178969.5|5305
1731340800000|2024-11-11 16:00:00|179673|179583|179673.7|179583.7|179700.9|179606|179185.5|179026.6|4438
1731344400000|2024-11-11 17:00:00|179684|179594|179714.8|179624.8|179723.5|179633.5|179439.7|179349.7|3035
1731348000000|2024-11-11 18:00:00|179713.8|179623.8|179602.2|179512.2|179820|179730|179592.5|179502.5|3079
1731351600000|2024-11-11 19:00:00|179594.8|179504.8|179499.9|179369.9|179695.4|179605.4|179435.2|179332.8|2591
1731355200000|2024-11-11 20:00:00|179467.9|179337.9|179257|179167|179467.9|179337.9|179177.7|179087.7|2442
1731358800000|2024-11-11 21:00:00|179260.3|179170.3|179451.8|179109.8|179558.5|179224.7|179211.7|179057.9|2591
1731362400000|2024-11-11 22:00:00|179338.5|178996.5|179427|179085|179517.5|179175.5|179338.5|178996.5|4
1731366000000|2024-11-11 23:00:00|179681.7|179339.7|179353|179011|179681.7|179339.7|179352|179010|419
1731369600000|2024-11-12 00:00:00|179389.5|179047.5|179370.3|179240.3|179558.1|179275.9|179329|178994.1|680
1731373200000|2024-11-12 01:00:00|179371.5|179241.5|179639|179297|179686|179446.5|179250.5|179008|2707
1731376800000|2024-11-12 02:00:00|179646.2|179298.3|179608.1|179400.6|179790.2|179596|179456.1|179228.1|3318
1731380400000|2024-11-12 03:00:00|179606.2|179398.7|179626.3|179496.3|179694.9|179526.5|179330|179133.6|2867
1731384000000|2024-11-12 04:00:00|179673.8|179465.1|179569.8|179439.8|179752.2|179576.8|179550.5|179373.1|3373
1731387600000|2024-11-12 05:00:00|179565.5|179435.5|179808.6|179678.6|179931.9|179756.7|179487.3|179357.3|4095
1731391200000|2024-11-12 06:00:00|179810.9|179680.9|179907.1|179777.1|180014.4|179883.8|179770|179604.7|2566
1731394800000|2024-11-12 07:00:00|179910.6|179780.6|180348.5|180258.5|180404.8|180291.3|179868.6|179778.6|1663
1731398400000|2024-11-12 08:00:00|180350.3|180260.3|180576.9|180446.9|181073.6|180967.7|180282.4|180152.4|2641
1731402000000|2024-11-12 09:00:00|180577.9|180447.9|180776.1|180646.1|181168.3|181076.3|180570.8|180443.9|2371
1731405600000|2024-11-12 10:00:00|180803.6|180673.6|180798.7|180477|181022.9|180892.9|180501.3|180371.3|2272
1731409200000|2024-11-12 11:00:00|180797.3|180473|180685.5|180555.5|180799.6|180611|180254.8|180164.8|2050
1731412800000|2024-11-12 12:00:00|180686.8|180556.8|180482.1|180352.1|180920.2|180809.7|180343.1|180253.1|2409
1731416400000|2024-11-12 13:00:00|180483.8|180353.8|180868.8|180778.8|180950.2|180843.1|180217.6|180127.6|2848
1731420000000|2024-11-12 14:00:00|180872.8|180782.8|180900.7|180810.7|181056.4|180956|180731.6|180616.2|2492
1731423600000|2024-11-12 15:00:00|180899.7|180809.7|181330.2|181240.2|181467|181377|180773.9|180683.9|2863
1731427200000|2024-11-12 16:00:00|181328.3|181238.3|181774.3|181684.3|181836.8|181726.2|181193|181103|2439
1731430800000|2024-11-12 17:00:00|181772.3|181682.3|181607.7|181477.7|181906.7|181778.4|181561.4|181431.4|2819
1731434400000|2024-11-12 18:00:00|181610|181480|181506.9|181376.9|181661.7|181571.7|181358.2|181262.8|2361
1731438000000|2024-11-12 19:00:00|181511.2|181381.2|181519|181429|181545.3|181433.5|181388|181258|1254
1731441600000|2024-11-12 20:00:00|181521.7|181431.7|181113.5|180983.5|181548.7|181439.9|181078.8|180968.7|1534
1731445200000|2024-11-12 21:00:00|181094.5|181004.5|181284.4|180942.4|181310.2|181063.5|180963.9|180756.4|932
1731448800000|2024-11-12 22:00:00|181266.4|180924.4|181258.6|180916.6|181281.1|180939.1|181246|180904|17
1731452400000|2024-11-12 23:00:00|181254|180912|181312|180970|181370.8|181028.8|181205.3|180863.3|639
1731456000000|2024-11-13 00:00:00|181310.5|180968.5|181267.6|181137.6|181443.3|181143|181250.8|180967|291
1731459600000|2024-11-13 01:00:00|181258.3|181128.3|180927.3|180797.3|181291.3|181128.3|180915|180723.6|1638
1731463200000|2024-11-13 02:00:00|180925.6|180795.6|181034.1|180904.1|181211.6|180996.6|180902|180772|861
1731466800000|2024-11-13 03:00:00|181034.4|180904.4|181136|181006|181181.2|181015.6|180759.3|180587.2|3302
1731470400000|2024-11-13 04:00:00|181146.3|181016.3|181003.1|180873.1|181298|181133.3|180906.5|180736.8|2982
1731474000000|2024-11-13 05:00:00|181004.3|180874.3|181016|180886|181125.6|180948.3|180907.3|180752.9|3612
1731477600000|2024-11-13 06:00:00|181015.4|180885.4|181056.8|180750.8|181427.6|181149.3|180849.3|180684.5|7775
1731481200000|2024-11-13 07:00:00|181062.5|180754.1|180694.3|180604.3|181111.5|180920|180443.4|180341.7|1572
1731484800000|2024-11-13 08:00:00|180692.9|180602.9|180796.9|180706.9|181230.4|181105.9|180667.5|180539.5|2701
1731488400000|2024-11-13 09:00:00|180801.9|180711.9|179796.7|179706.7|180856.8|180726.8|179435.2|179305.2|3049
1731492000000|2024-11-13 10:00:00|179794.3|179704.3|180136|180006|180209.6|180079.6|179786.3|179674.9|2297
1731495600000|2024-11-13 11:00:00|180135.6|180005.6|179776.3|179646.3|180329.2|180230.2|179766.2|179636.2|2183
1731499200000|2024-11-13 12:00:00|179772.9|179642.9|180064.5|179934.5|180248.5|180118.5|179729.2|179622.2|2800
1731502800000|2024-11-13 13:00:00|180063|179933|179863.1|179733.1|180620|180437.1|179624|179440.1|4751
1731506400000|2024-11-13 14:00:00|179861.1|179731.1|181026.8|180896.8|181168.5|181038.5|179805.3|179675.3|5027
1731510000000|2024-11-13 15:00:00|181029.6|180899.6|181672.6|181582.6|181953|181835.4|180894.1|180764.1|4431
1731513600000|2024-11-13 16:00:00|181671.8|181581.8|182564.2|182434.2|182620.4|182490.4|181663.4|181533.4|3209
1731517200000|2024-11-13 17:00:00|182562.1|182432.1|182392.8|182262.8|182649.9|182519.9|182222.2|182065.6|4284
1731520800000|2024-11-13 18:00:00|182386.6|182256.6|182705.2|182575.2|182818.2|182688.2|182369.8|182239.8|5399
1731524400000|2024-11-13 19:00:00|182694.7|182564.7|182529.4|182399.4|182711.7|182565.7|182344.2|182214.2|4348
1731528000000|2024-11-13 20:00:00|182540.7|182410.7|182558.1|182428.1|182734.3|182604.3|182466|182336|2199
1731531600000|2024-11-13 21:00:00|182556.4|182426.4|182372.4|182030.4|182740|182473|182371.5|182029.5|1816
1731535200000|2024-11-13 22:00:00|182426|182084|182496|182154|182496|182154|182426|182084|23
1731538800000|2024-11-13 23:00:00|182436.2|182094.2|182471|182204.5|182542.3|182204.5|182316.5|181974.5|160
1731542400000|2024-11-14 00:00:00|182471.8|182200.9|182449.3|182247.2|182645.7|182307.6|182412.6|182085.6|217
1731546000000|2024-11-14 01:00:00|182409|182279|182628.5|182409|182728.8|182487.6|182407|182238.3|2012
1731549600000|2024-11-14 02:00:00|182647.9|182370.5|182873.9|182636.3|182989.1|182784.8|182572|182343.7|3565
1731553200000|2024-11-14 03:00:00|182874.4|182633.5|183009.6|182792|183076.7|182803.6|182697.4|182423.2|1366
1731556800000|2024-11-14 04:00:00|183007|182792.2|182876.5|182653.5|183067.8|182870.9|182769.5|182473.9|805
1731560400000|2024-11-14 05:00:00|182829.5|182699.5|182926.6|182721.4|183072.9|182877.3|182733.3|182593.8|1732
1731564000000|2024-11-14 06:00:00|182935|182713.4|182616.5|182486.5|182974.5|182808.8|182442.9|182246|4925
1731567600000|2024-11-14 07:00:00|182617.9|182487.9|182424.5|182294.5|182762.7|182632.7|182098.2|181968.2|1419
1731571200000|2024-11-14 08:00:00|182404.5|182274.5|182735.8|182645.8|182803.3|182673.3|182311|182181|2811
1731574800000|2024-11-14 09:00:00|182734|182644|182717.4|182587.4|182945.5|182837.2|182526.1|182396.1|2679
1731578400000|2024-11-14 10:00:00|182723.3|182593.3|183558.7|183428.7|183861.7|183731.7|182714.1|182584.1|2176
1731582000000|2024-11-14 11:00:00|183554|183424|183168.7|183038.7|183994.1|183898.1|183054.6|182951.6|1931
1731585600000|2024-11-14 12:00:00|183173.5|183043.5|183381.8|183251.8|183784.1|183654.1|183173.5|183043.5|2709
1731589200000|2024-11-14 13:00:00|183379.5|183249.5|183269.8|183179.8|183658.2|183518.1|183109.4|182979.4|4274
1731592800000|2024-11-14 14:00:00|183267.5|183177.5|182778.9|182648.9|183302.1|183177.5|182312.4|182182.4|4147
1731596400000|2024-11-14 15:00:00|182777.9|182647.9|182211.4|182121.4|182808.3|182695.1|182166.7|182069.6|4183
1731600000000|2024-11-14 16:00:00|182211.3|182121.3|182255.5|182125.5|182382.5|182292.5|181703|181573|2950
1731603600000|2024-11-14 17:00:00|182241.8|182111.8|182052.8|181922.8|182402.5|182272.5|182048.8|181918.8|3564
1731607200000|2024-11-14 18:00:00|182049.9|181919.9|182479.5|182349.5|182504|182374|181970.3|181854.1|3448
1731610800000|2024-11-14 19:00:00|182486.8|182356.8|182527.4|182185.4|182528.7|182361|182206.3|182076.3|2614
1731614400000|2024-11-14 20:00:00|182527.6|182185.6|182971|182841|183381.6|183211.5|182493.8|182151.8|7341
1731618000000|2024-11-14 21:00:00|182978.7|182848.7|182877.2|182535.2|183109.5|182864|182626.5|182481.4|4077
1731621600000|2024-11-14 22:00:00|182894.2|182552.2|182872.3|182530.3|182894.2|182552.2|182872.3|182530.3|4
1731625200000|2024-11-14 23:00:00|182883.5|182541.5|183026|182684|183068.9|182726.9|182773.8|182431.8|710
1731628800000|2024-11-15 00:00:00|183018.5|182676.5|182972.6|182842.6|183179.1|183001.9|182961.6|182655|478
1731632400000|2024-11-15 01:00:00|183006.8|182803.1|183000.4|182870.4|183225.9|182994.5|182761.6|182502.2|4289
1731636000000|2024-11-15 02:00:00|182998.4|182868.4|182638.6|182508.6|183031.6|182872.7|182603.4|182438.6|5431
1731639600000|2024-11-15 03:00:00|182638.5|182508.5|182635.7|182505.7|182756.8|182601.2|182477.6|182202.3|3481
1731643200000|2024-11-15 04:00:00|182640.7|182510.7|182645.4|182515.4|182739.6|182524.1|182430.2|182248.9|2517
1731646800000|2024-11-15 05:00:00|182650|182520|182766.8|182636.8|182852.4|182722.4|182593.7|182439.8|3774
1731650400000|2024-11-15 06:00:00|182765.2|182635.2|182780.3|182650.3|183069.1|182881.3|182679.6|182467.5|4929
1731654000000|2024-11-15 07:00:00|182789.4|182659.4|182429.3|182299.3|182938.4|182808.4|182097.9|181917|2690
1731657600000|2024-11-15 08:00:00|182435.7|182305.7|181965.4|181835.4|182824.6|182694.6|181759.5|181629.5|3328
1731661200000|2024-11-15 09:00:00|181964.1|181834.1|181950.4|181820.4|182143.1|182013.1|181506.6|181376.6|3084
1731664800000|2024-11-15 10:00:00|181949.7|181819.7|181823.5|181693.5|182102.4|181995.4|181674.2|181544.2|2509
1731668400000|2024-11-15 11:00:00|181838.8|181708.8|181924.7|181794.7|182077.5|181966.1|181714.1|181584.1|2418
1731672000000|2024-11-15 12:00:00|181929.7|181799.7|181653.2|181563.2|182255.4|182125.4|181628|181538|2359
1731675600000|2024-11-15 13:00:00|181649.8|181559.8|181617.2|181487.2|182146.5|181969.9|181126.3|180964.4|5170
1731679200000|2024-11-15 14:00:00|181610.7|181480.7|182135.2|182045.2|182455.7|182356.1|181477.9|181347.9|5302
1731682800000|2024-11-15 15:00:00|182158.1|182028.1|182385.4|182295.4|182471.6|182360.3|181994.6|181864.6|4691
1731686400000|2024-11-15 16:00:00|182384.3|182294.3|182546.7|182416.7|182593.3|182463.3|182151.7|182021.7|4197
1731690000000|2024-11-15 17:00:00|182537.7|182407.7|182197.8|182067.8|182537.7|182414.2|182154.7|182024.7|3510
1731693600000|2024-11-15 18:00:00|182188.8|182058.8|181975.1|181845.1|182275.9|182145.9|181948.9|181818.9|2825
1731697200000|2024-11-15 19:00:00|181964.2|181834.2|182290.3|182160.3|182307|182177|181962.7|181832.7|3297
1731700800000|2024-11-15 20:00:00|182294.1|182164.1|182296.8|182166.8|182453.8|182323.8|182263|182109.1|2208
1731704400000|2024-11-15 21:00:00|182299|182169|182072|181730|182492.9|182185.2|181973.8|181631.8|7509
1731877200000|2024-11-17 21:00:00|182097|181705|182072|181730|182097|181730|182072|181705|2
1731884400000|2024-11-17 23:00:00|182446|182104|181991.5|181649.5|182498.2|182156.2|181946.3|181604.3|81
1731888000000|2024-11-18 00:00:00|181993.4|181651.4|181418|181288|182150|181808|181386.7|181175.1|1076
1731891600000|2024-11-18 01:00:00|181420.3|181290.3|181478.5|181271.2|181587.6|181420.1|181361.7|181231.7|5663
1731895200000|2024-11-18 02:00:00|181452.5|181322.5|181368|181238|181582.5|181417.5|181206.3|181002.1|3814
1731898800000|2024-11-18 03:00:00|181366|181236|181478.1|181348.1|181579.3|181415.4|181279.8|181108.7|3707
1731902400000|2024-11-18 04:00:00|181475.1|181345.1|181305.5|181175.5|181537.4|181387.7|181255.2|181072.3|3876
1731906000000|2024-11-18 05:00:00|181308.5|181178.5|181513.4|181383.4|181588.7|181433.5|181295.9|181157.7|8562
1731909600000|2024-11-18 06:00:00|181515.4|181385.4|181007.5|180877.5|181575.8|181434.9|180891.4|180725.7|2306
1731913200000|2024-11-18 07:00:00|181009.1|180879.1|181185.8|181055.8|181443.8|181313.8|181009.1|180879.1|1593
1731916800000|2024-11-18 08:00:00|181180.8|181050.8|181553|181423|181619.8|181489.8|181072.8|180942.8|2901
1731920400000|2024-11-18 09:00:00|181558.6|181428.6|181097.9|180967.9|181793.6|181663.6|180882.4|180778.4|3362
1731924000000|2024-11-18 10:00:00|181115.5|180985.5|181084.8|180994.8|181277.9|181147.9|181029.3|180908|2192
1731927600000|2024-11-18 11:00:00|181085.7|180995.7|181090.6|181000.6|181361.8|181231.8|180899|180791.7|2446
1731931200000|2024-11-18 12:00:00|181084.9|180994.9|180841.5|180711.5|181152.7|181029.5|180800.1|180677.3|2550
1731934800000|2024-11-18 13:00:00|180841.6|180711.6|180784|180694|181002.4|180872.4|180714.4|180586.8|3645
1731938400000|2024-11-18 14:00:00|180783.4|180693.4|180666.6|180536.6|180955.7|180841.7|180443.7|180333.4|3518
1731942000000|2024-11-18 15:00:00|180632.6|180542.6|180253.2|180163.2|180718.1|180598|180100.3|180003.5|3338
1731945600000|2024-11-18 16:00:00|180252.6|180162.6|179792.2|179662.2|180372.5|180256.3|179772.9|179642.9|3523
1731949200000|2024-11-18 17:00:00|179788.9|179658.9|179528.1|179438.1|179980.1|179878.7|179510.6|179388.4|3079
1731952800000|2024-11-18 18:00:00|179533.1|179443.1|179391.7|179301.7|179611.7|179498|179365.5|179275.5|2450
1731956400000|2024-11-18 19:00:00|179393.7|179303.7|179531.9|179401.9|179598.2|179468.2|179371.8|179258.7|2905
1731960000000|2024-11-18 20:00:00|179529.7|179399.7|179666.1|179447|179801.6|179671.6|179486.6|179356.6|2491
1731963600000|2024-11-18 21:00:00|179647.3|179442.3|179652.6|179310.6|179783.1|179500.5|179518.6|179310.6|1689
1731967200000|2024-11-18 22:00:00|179735|179393|179733.7|179391.7|179947.9|179605.9|179636.3|179294.3|97
1731970800000|2024-11-18 23:00:00|179733.5|179391.5|179696.8|179354.8|179774.4|179432.4|179533.5|179191.5|553
1731974400000|2024-11-19 00:00:00|179695|179353|179721|179591|179825|179595.3|179647|179305.1|319
1731978000000|2024-11-19 01:00:00|179718.9|179588.9|179558.5|179428.5|179822|179621.1|179517.5|179353|1516
1731981600000|2024-11-19 02:00:00|179546.6|179416.6|179520.6|179390.6|179739|179544|179507.9|179287.2|4511
1731985200000|2024-11-19 03:00:00|179517.9|179387.9|179268.2|179059.6|179618.1|179407|179208.4|179051.9|1638
1731988800000|2024-11-19 04:00:00|179270.3|179059.4|179585.7|179455.7|179625.5|179495.5|179149.9|178953.3|2741
1731992400000|2024-11-19 05:00:00|179591.3|179461.3|179585.1|179455.1|179760.5|179647.1|179568.1|179438.1|2519
1731996000000|2024-11-19 06:00:00|179575.1|179445.1|179433.2|179303.2|179769.5|179679.5|179378|179221.9|3322
1731999600000|2024-11-19 07:00:00|179435.5|179305.5|179877.4|179747.4|179879.4|179777.1|179382.9|179252.9|2062
1732003200000|2024-11-19 08:00:00|179879.1|179749.1|180700.2|180570.2|180890.5|180760.5|179401.5|179290.1|4259
1732006800000|2024-11-19 09:00:00|180703|180573|181286.5|181156.5|181816.6|181686.6|180311.7|180203.3|4410
1732010400000|2024-11-19 10:00:00|181285.5|181155.5|180833.2|180703.2|181337.3|181207.3|180725.4|180595.4|3438
1732014000000|2024-11-19 11:00:00|180804.3|180714.3|180789.5|180659.5|180952.8|180822.8|180604.1|180474.1|2817
1732017600000|2024-11-19 12:00:00|180791.8|180661.8|180381.6|180291.6|180887.1|180757.1|180328.1|180230.4|2923
1732021200000|2024-11-19 13:00:00|180385.6|180295.6|181028.5|180898.5|181057.2|180961.2|180379.1|180275.9|4288
1732024800000|2024-11-19 14:00:00|181039.6|180909.6|180799.2|180669.2|181172.5|181070.2|180415.7|180285.7|5371
1732028400000|2024-11-19 15:00:00|180800.5|180670.5|180399.7|180269.7|181055.9|180941.5|180259.5|180167.1|4275
1732032000000|2024-11-19 16:00:00|180400.2|180270.2|180620.7|180490.7|180852.5|180722.5|180347.2|180240.3|3512
1732035600000|2024-11-19 17:00:00|180616.7|180486.7|180614.9|180484.9|180670.1|180540.1|180333.1|180228.8|2933
1732039200000|2024-11-19 18:00:00|180613.4|180483.4|180625.6|180535.6|180843|180713|180606.3|180476.3|3545
1732042800000|2024-11-19 19:00:00|180634.2|180544.2|180434.6|180344.6|180741.5|180611.5|180351.9|180242|4093
1732046400000|2024-11-19 20:00:00|180491.2|180361.2|180810.9|180680.9|180952.7|180822.7|180407.1|180277.1|3581
1732050000000|2024-11-19 21:00:00|180827.3|180697.3|180728.5|180386.5|180971.2|180788.6|180630.8|180362|2393
1732053600000|2024-11-19 22:00:00|180800.5|180458.5|180546.1|180204.1|180800.5|180458.5|180533.5|180191.5|7
1732057200000|2024-11-19 23:00:00|180550|180208|180563.7|180236.6|180738.2|180396.2|180456.8|180178.3|606
1732060800000|2024-11-20 00:00:00|180556.6|180229.5|180592|180462|180690.9|180463.7|180360|180018|305
1732064400000|2024-11-20 01:00:00|180632.1|180382.6|180868.9|180526.9|181034.6|180692.6|180605.9|180270.3|395
1732068000000|2024-11-20 02:00:00|180866.8|180524.8|180547.3|180417.3|180866.8|180564.5|180492.1|180307|4786
1732071600000|2024-11-20 03:00:00|180547.9|180417.9|180693.1|180563.1|180819.6|180619.7|180436.8|180306.8|1952
1732075200000|2024-11-20 04:00:00|180689.8|180559.8|180605.7|180475.7|180861.8|180675.1|180580.2|180389.6|2180
1732078800000|2024-11-20 05:00:00|180608.4|180478.4|180854.6|180724.6|180915.8|180772|180528.9|180398.9|3271
1732082400000|2024-11-20 06:00:00|180851|180721|180591.9|180461.9|180984|180860|180400.6|180244.1|6541
1732086000000|2024-11-20 07:00:00|180597.2|180467.2|181274.7|180932.7|181274.7|180933.1|180327.1|180197.1|2561
1732089600000|2024-11-20 08:00:00|181270.7|180928.7|181171.1|181041.1|181399.7|181269.7|181002.6|180872.6|3032
1732093200000|2024-11-20 09:00:00|181173.8|181043.8|181346.3|181216.3|181729.8|181629.7|181173.8|181043.8|2995
1732096800000|2024-11-20 10:00:00|181344|181214|181220|180896.2|181473.3|181353.6|181017.7|180896.2|2427
1732100400000|2024-11-20 11:00:00|181219|180899|181382.4|181166.8|181625.2|181495.2|181175.9|180899|2969
1732104000000|2024-11-20 12:00:00|181412.5|181146|181161.7|181031.7|181414.3|181207.1|180994.9|180881.8|2457
1732107600000|2024-11-20 13:00:00|181160.4|181030.4|181281.8|181191.8|181458.3|181328.3|181069.5|180965.6|2820
1732111200000|2024-11-20 14:00:00|181283.2|181193.2|181550.7|181420.7|181911|181781|181277.7|181173.5|3409
1732114800000|2024-11-20 15:00:00|181542|181412|181138.3|181048.3|181596.2|181412|180988.7|180885.6|4582
1732118400000|2024-11-20 16:00:00|181170.6|181040.6|181204.9|181074.9|181378.2|181248.2|181023.4|180895.2|4472
1732122000000|2024-11-20 17:00:00|181208.2|181078.2|181167.4|181077.4|181218.5|181088.5|181043.8|180913.8|2623
1732125600000|2024-11-20 18:00:00|181169.8|181079.8|181280.1|181150.1|181448.4|181318.4|181123.5|180993.5|4836
1732129200000|2024-11-20 19:00:00|181269.4|181139.4|181140.3|181010.3|181353.9|181223.9|181125.5|180995.5|3916
1732132800000|2024-11-20 20:00:00|181142|181012|181206.5|181076.5|181262.6|181143.6|181111.6|180981.6|2546
1732136400000|2024-11-20 21:00:00|181203.9|181073.9|181335.7|180993.7|181449.5|181168.1|181112.9|180905.5|3209
1732140000000|2024-11-20 22:00:00|181231.4|180889.4|181396|181054|181396|181054|181231.4|180889.4|37
1732143600000|2024-11-20 23:00:00|181392.2|181050.2|181369.5|181027.5|181457|181115|181338.5|180996.5|779
1732147200000|2024-11-21 00:00:00|181392.5|181050.5|181220|181090|181405.5|181090|181145.6|180938.5|268
1732150800000|2024-11-21 01:00:00|181218.3|181088.3|181217.8|181087.8|181366.8|181139.9|181120.3|180914.2|663
1732154400000|2024-11-21 02:00:00|181325.4|180983.4|181162|181032|181325.4|181095.1|181124|180925.1|702
1732158000000|2024-11-21 03:00:00|181156.7|181026.7|181158.2|181028.2|181295.8|181097.3|181111.4|180881.6|635
1732161600000|2024-11-21 04:00:00|181159.9|181029.9|181175.1|181045.1|181294.4|181070.5|181119.4|180907.5|812
1732165200000|2024-11-21 05:00:00|181176.2|181046.2|181211.5|181081.5|181277.3|181096.3|181176.2|181018.7|23
1732168800000|2024-11-21 06:00:00|181380.4|181290.4|181380.1|181250.1|181479.8|181340.3|181299.6|181140.3|2562
1732172400000|2024-11-21 07:00:00|181387.7|181257.7|181586.8|181496.8|181719.2|181589.2|181304.5|181174.5|2673
1732176000000|2024-11-21 08:00:00|181594.8|181504.8|181474.5|181344.5|181861|181731|181336.3|181220.7|2464
1732179600000|2024-11-21 09:00:00|181475|181345|181582|181452|181773.9|181643.9|181389.1|181259.1|2875
1732183200000|2024-11-21 10:00:00|181580.3|181450.3|181396.6|181181|181648.8|181518.8|181314.3|181179.3|2324
1732186800000|2024-11-21 11:00:00|181317.2|181187.2|181070.5|180940.5|181409.6|181229.5|180719.9|180589.9|2548
1732190400000|2024-11-21 12:00:00|181071.3|180941.3|180992.3|180680.7|181408.4|181278.4|180909.5|180680.7|2524
1732194000000|2024-11-21 13:00:00|180993|180679.3|179977.6|179847.6|181287|180986|179732|179614|5179
1732197600000|2024-11-21 14:00:00|179974.5|179844.5|180161.1|179819.1|180448.4|180275.2|179876.2|179722.4|3792
1732201200000|2024-11-21 15:00:00|180156.1|179814.1|180506.4|180283.3|180524.6|180394.6|179828.2|179669.6|3590
1732204800000|2024-11-21 16:00:00|180506.6|180282.7|181220.8|180992|181294.6|181107.4|180411.7|180280.5|3463
1732208400000|2024-11-21 17:00:00|181221.3|180992.4|180908.7|180778.7|181292.8|181153.7|180871.2|180741.2|1436
1732212000000|2024-11-21 18:00:00|180906.7|180776.7|181278.3|181148.3|181415.6|181274.8|180867.9|180726.6|718
1732215600000|2024-11-21 19:00:00|181291.2|181161.2|181139.3|181009.3|181455.8|181325.8|181124.2|180994.2|562
1732219200000|2024-11-21 20:00:00|181156.1|181026.1|181163.8|181033.8|181272.5|181107.3|181116|180955.1|438
1732222800000|2024-11-21 21:00:00|181161.9|181031.9|181258.5|180916.5|181427.3|181096.5|181063.8|180866.1|737
1732226400000|2024-11-21 22:00:00|181260|180918|181308.5|180966.5|181321|180979|181260|180918|3
1732230000000|2024-11-21 23:00:00|181247|180905|181268|180926|181396.6|181054.6|181194|180852|271
1732233600000|2024-11-22 00:00:00|181268.9|180926.9|181237.8|180910.7|181476.5|181134.5|181122.9|180896.6|396
1732237200000|2024-11-22 01:00:00|181232.7|180905.5|181002.4|180872.4|181232.7|181000|180837.7|180663.9|4366
1732240800000|2024-11-22 02:00:00|181009.2|180879.2|180894|180764|181195.3|181018|180862.4|180708.9|4997
1732244400000|2024-11-22 03:00:00|180898.6|180768.6|180898.9|180768.9|181093.5|180915.7|180797|180667|4439
1732248000000|2024-11-22 04:00:00|180924.9|180794.9|180908.8|180778.8|181069.3|180913.8|180851.6|180708.2|4270
1732251600000|2024-11-22 05:00:00|180909.7|180779.7|181354|181224|181495.2|181316.8|180894.9|180764.9|6138
1732255200000|2024-11-22 06:00:00|181355.2|181225.2|181187.3|181057.3|181378.4|181266.6|181078.8|180934.1|3553
1732258800000|2024-11-22 07:00:00|181208.3|181078.3|180622.9|180532.9|181454.8|181348.4|180507.6|180417.6|3341
1732262400000|2024-11-22 08:00:00|180621|180531|180744.4|180614.4|180751.9|180627.9|180247|180117|4435
1732266000000|2024-11-22 09:00:00|180738.8|180608.8|180972.3|180842.3|181420.5|181290.5|180619.2|180489.2|7572
1732269600000|2024-11-22 10:00:00|180981.9|180851.9|180716.2|180586.2|181181.2|181051.2|180532.3|180442.3|5099
1732273200000|2024-11-22 11:00:00|180717.9|180587.9|180441.4|180311.4|180844.5|180736.2|180367.8|180237.8|3870
1732276800000|2024-11-22 12:00:00|180450|180320|180630.1|180540.1|180710.1|180580.1|180312.8|180182.8|4770
1732280400000|2024-11-22 13:00:00|180628.8|180538.8|180937.3|180847.3|181080.1|180957.1|180290.1|180160.1|5367
1732284000000|2024-11-22 14:00:00|180953.7|180823.7|181517|181175|181528.4|181329.7|180876.4|180761|5282
1732287600000|2024-11-22 15:00:00|181533.6|181191.6|181269.9|181139.9|181558.8|181366|180795.7|180665.7|8132
1732291200000|2024-11-22 16:00:00|181255.3|181125.3|181157.7|181027.7|181309.6|181209.8|181047.3|180957.3|4761
1732294800000|2024-11-22 17:00:00|181158.7|181028.7|181338.4|181208.4|181448|181318|181043.8|180913.8|4134
1732298400000|2024-11-22 18:00:00|181360.6|181230.6|181273.1|181183.1|181483.6|181353.6|181262.2|181132.2|4257
1732302000000|2024-11-22 19:00:00|181272.4|181182.4|181326.3|181236.3|181437.7|181347.7|181224.9|181124.4|2884
1732305600000|2024-11-22 20:00:00|181319.6|181229.6|181337.5|181207.5|181420.2|181290.2|181300.3|181170.3|1848
1732309200000|2024-11-22 21:00:00|181338.8|181208.8|181419.9|181077.9|181584.1|181242.1|181231.8|181000.8|2218
1732482000000|2024-11-24 21:00:00|180636|180239|180711|180314|180736|180339|180636|180239|10
1732485600000|2024-11-24 22:00:00|180708.5|180316.5|180661.2|180319.2|180708.5|180341.6|180571.1|180229.1|30
1732489200000|2024-11-24 23:00:00|180660.3|180318.3|180331.9|179989.9|180660.3|180366.1|179673.5|179331.5|478
1732492800000|2024-11-25 00:00:00|180328.5|179986.5|180345.2|180003.2|180624|180282|180162.5|179842.6|941
1732496400000|2024-11-25 01:00:00|180347.1|180005.1|180491.1|180265.9|180584.2|180294.9|180199.7|179915.9|1912
1732500000000|2024-11-25 02:00:00|180489.8|180267.8|180249.8|180119.8|180529.4|180310.5|180192.7|180034.2|1395
1732503600000|2024-11-25 03:00:00|180251.8|180121.8|180637.9|180507.9|180749.2|180586.5|180251.8|180105.9|2557
1732507200000|2024-11-25 04:00:00|180635.1|180505.1|180576.8|180446.8|180737.7|180604.5|180502.4|180370.1|4608
1732510800000|2024-11-25 05:00:00|180568.8|180438.8|180693.8|180603.8|180941.6|180784|180562.2|180431.8|3341
1732514400000|2024-11-25 06:00:00|180705|180575|180237.9|180107.9|180806.5|180676.5|180174.5|180031.3|3284
1732518000000|2024-11-25 07:00:00|180257|180045.1|181073.1|180943.1|181098.5|180973.3|180207.9|180045.1|2067
1732521600000|2024-11-25 08:00:00|181069.1|180939.1|180906.5|180776.5|181179.9|181075.1|180858.5|180728.5|2371
1732525200000|2024-11-25 09:00:00|180902.2|180772.2|180527.2|180437.2|180934.3|180804.3|180408.7|180306.7|3280
1732528800000|2024-11-25 10:00:00|180529.2|180439.2|180769.6|180639.6|180879.3|180749.3|180416.9|180276|2798
1732532400000|2024-11-25 11:00:00|180769.9|180639.9|180814|180684|180865.5|180741.2|180580.8|180450.8|2377
1732536000000|2024-11-25 12:00:00|180815.4|180685.4|180841.5|180711.5|180934.1|180813.9|180626.4|180516|2646
1732539600000|2024-11-25 13:00:00|180839.8|180709.8|180309.5|180219.5|180849.6|180719.6|179894.6|179779.6|3670
1732543200000|2024-11-25 14:00:00|180316.8|180226.8|180459.7|180369.7|180726.8|180627.3|180098.3|179968.3|4699
1732546800000|2024-11-25 15:00:00|180450|180360|181009.5|180879.5|181043.3|180923|180262.2|180132.2|4057
1732550400000|2024-11-25 16:00:00|181005.9|180875.9|181013.3|180883.3|181255.9|181125.9|180817.2|180687.2|4687
1732554000000|2024-11-25 17:00:00|181017.8|180887.8|180653.8|180523.8|181071.6|180941.6|180621|180491|3857
1732557600000|2024-11-25 18:00:00|180654.5|180524.5|180374.1|180284.1|180659.7|180529.7|180352.3|180244.5|3985
1732561200000|2024-11-25 19:00:00|180371.8|180281.8|180399.2|180309.2|180488.9|180380.2|180367|180242.3|1985
1732564800000|2024-11-25 20:00:00|180412.3|180282.3|180528|180398|180657.6|180527.6|180362.5|180232.5|1581
1732568400000|2024-11-25 21:00:00|180559.3|180429.3|180695.8|180353.8|180831|180527|180481.9|180274.4|1520
1732572000000|2024-11-25 22:00:00|180673.5|180331.5|180521.5|180179.5|180919.9|180577.9|180521.5|180179.5|5
1732575600000|2024-11-25 23:00:00|180755|180413|180920.6|180578.6|180944.6|180602.6|180490.7|180148.7|89
1732579200000|2024-11-26 00:00:00|181233.5|180891.5|182332.2|181990.2|182350.3|182008.3|181017.8|180675.8|1706
1732582800000|2024-11-26 01:00:00|182336.3|181994.3|181594.2|181356.1|182392.3|182196.3|181496.3|181164|6498
1732586400000|2024-11-26 02:00:00|181592|181358.3|181360.2|181158.6|181629.9|181385.9|181262.8|181072.9|4030
1732590000000|2024-11-26 03:00:00|181365.6|181166.5|181033.1|180829.3|181447.1|181209.9|180989.4|180761.4|3693
1732593600000|2024-11-26 04:00:00|181035.8|180832|181031.4|180757.4|181137.3|180935.4|180800.9|180537|4055
1732597200000|2024-11-26 05:00:00|181031.6|180757|181266.6|180999.1|181361.1|181139.7|180854.5|180669.3|5230
1732600800000|2024-11-26 06:00:00|181257.7|181025.7|181214.1|181084.1|181273.7|181117.5|180940.4|180739.9|3625
1732604400000|2024-11-26 07:00:00|181211.3|181081.3|181994.1|181864.1|182008.5|181878.5|181205.2|181075.2|2641
1732608000000|2024-11-26 08:00:00|181991.8|181861.8|181451.6|181321.6|181999.2|181869.2|181330.6|181200.6|2785
1732611600000|2024-11-26 09:00:00|181451.9|181321.9|181032.1|180902.1|181465.1|181335.1|180958.1|180857.3|3456
1732615200000|2024-11-26 10:00:00|181039.4|180909.4|180976.6|180886.6|181193.4|181075.2|180939.3|180836.7|2257
1732618800000|2024-11-26 11:00:00|180977.9|180887.9|181046.6|180956.6|181220.9|181111|180907.6|180817.6|2056
1732622400000|2024-11-26 12:00:00|181044.9|180954.9|180861|180731|181148.2|181058.2|180724.7|180594.7|3163
1732626000000|2024-11-26 13:00:00|180857.7|180727.7|181547.5|181417.5|181606.2|181506.3|180790.9|180660.9|3886
1732629600000|2024-11-26 14:00:00|181557.5|181467.5|181966.8|181624.8|181987.1|181897.1|181513.9|181356.9|3994
1732633200000|2024-11-26 15:00:00|181964.5|181622.5|182065.5|181975.5|182136.2|182033.6|181826.9|181622.5|3561
1732636800000|2024-11-26 16:00:00|182065.6|181975.6|182094.3|181964.3|182284.4|182187.8|181889|181786.6|3470
1732640400000|2024-11-26 17:00:00|182095.9|181965.9|182067.7|181977.7|182269.8|182139.8|182050.6|181920.6|3287
1732644000000|2024-11-26 18:00:00|182070.7|181980.7|182160.5|181818.5|182310.8|182203.8|182010.9|181816|2244
1732647600000|2024-11-26 19:00:00|182166|181824|181942.4|181812.4|182184.6|182036|181872.6|181742.6|2854
1732651200000|2024-11-26 20:00:00|181944.8|181814.8|181836.8|181706.8|181979.7|181849.7|181747.9|181632.5|1993
1732654800000|2024-11-26 21:00:00|181834|181704|182006.9|181664.9|182089.7|181773.7|181765.2|181589.7|1146
1732658400000|2024-11-26 22:00:00|182012|181670|181768.5|181426.5|182030.9|181688.9|181768.5|181426.5|5
1732662000000|2024-11-26 23:00:00|182155.7|181813.7|182117.5|181775.5|182171.7|181829.7|181956.2|181614.2|523
1732665600000|2024-11-27 00:00:00|182120.5|181778.5|181833.5|181491.5|182225.4|181883.4|181803.5|181463.4|504
1732669200000|2024-11-27 01:00:00|181804.9|181531.5|181910.3|181568.3|181924.6|181683|181628.9|181371.8|967
1732672800000|2024-11-27 02:00:00|181921.4|181579.4|181975.9|181762.6|182117.7|181846.1|181849.9|181570.6|1072
1732676400000|2024-11-27 03:00:00|181975.1|181759.5|181922.9|181580.9|182095.6|181813.7|181809.1|181563.5|512
1732680000000|2024-11-27 04:00:00|181927.2|181585.2|181866.9|181628.1|181938.3|181672.8|181786.4|181523.5|310
1732683600000|2024-11-27 05:00:00|181867.3|181627.8|181694.6|181564.6|181928.9|181670.6|181561.4|181391.4|710
1732687200000|2024-11-27 06:00:00|181693|181563|181529.9|181399.9|181719.7|181564.6|181326.2|181168.3|2495
1732690800000|2024-11-27 07:00:00|181527.9|181397.9|181161|181031|181532.5|181402.5|181075.9|180970.2|2009
1732694400000|2024-11-27 08:00:00|181163.4|181033.4|181268.8|181178.8|181433|181266.3|180836.2|180716.6|3980
1732698000000|2024-11-27 09:00:00|181267.2|181177.2|181023.6|180893.6|181373|181243|180932.5|180802.5|3100
1732701600000|2024-11-27 10:00:00|181024|180894|181152.8|181022.8|181289.6|181170.8|180832.5|180717.4|2835
1732705200000|2024-11-27 11:00:00|181149.8|181019.8|181463.7|181333.7|181605.9|181475.9|181148.6|181018.6|2262
1732708800000|2024-11-27 12:00:00|181465.8|181335.8|181628.8|181538.8|181668.4|181549.1|181415.3|181291.6|2219
1732712400000|2024-11-27 13:00:00|181626.4|181536.4|181402|181312|181724.6|181537.4|181311.9|181194|2411
1732716000000|2024-11-27 14:00:00|181411.3|181321.3|181863.9|181521.9|181864|181727|181342.5|181232.5|3061
1732719600000|2024-11-27 15:00:00|181862.5|181520.5|182337.4|182247.4|182430.3|182300.3|181784|181520.4|3014
1732723200000|2024-11-27 16:00:00|182337.5|182247.5|182144.3|182014.3|182388.5|182298.5|181710.1|181580.1|2436
1732726800000|2024-11-27 17:00:00|182139.9|182009.9|181731.1|181601.1|182294|182164|181590|181460|2280
1732730400000|2024-11-27 18:00:00|181735.4|181605.4|181961.7|181703|181962.3|181796.5|181613.4|181483.4|2333
1732734000000|2024-11-27 19:00:00|181963|181704.3|182042.7|181912.7|182146.1|182016.1|181855.5|181667.7|2117
1732737600000|2024-11-27 20:00:00|182039.9|181909.9|182057.9|181927.9|182143.4|182013.4|181991.9|181861.9|1959
1732741200000|2024-11-27 21:00:00|182053.6|181923.6|181948.5|181606.5|182158.7|181966.1|181948.5|181606.5|886
1732744800000|2024-11-27 22:00:00|181921|181579|181921|181579|181921|181579|181921|181579|1
1732748400000|2024-11-27 23:00:00|182086.1|181744.1|182048.7|181706.7|182198|181856|181983|181641|409
1732752000000|2024-11-28 00:00:00|182044.3|181702.3|182135.6|181793.6|182317|181975|182043.1|181701.1|398
1732755600000|2024-11-28 01:00:00|182112.6|181770.6|182221.3|181981.1|182317.9|182105.2|182017|181768.3|2520
1732759200000|2024-11-28 02:00:00|182219.4|181979.2|182147.9|181929.7|182310.5|182081|182086|181875.4|1687
1732762800000|2024-11-28 03:00:00|182146.1|181928|182296.9|182078.1|182386.9|182153.3|182140.2|181863.8|1303
1732766400000|2024-11-28 04:00:00|182258.9|182086.1|182406|182064|182420.3|182180.4|182212.3|181986.8|1405
1732770000000|2024-11-28 05:00:00|182371.6|182087.7|182283.4|182153.4|182374.6|182179.4|182188.1|182058.1|1406
1732773600000|2024-11-28 06:00:00|182280.6|182150.6|182212.5|182082.5|182477.5|182293|182110.4|181940.5|1834
1732777200000|2024-11-28 07:00:00|182212.6|182082.6|182352.8|182222.8|182414.4|182284.4|182005|181875|2188
1732780800000|2024-11-28 08:00:00|182354.9|182224.9|182417.3|182287.3|182710.7|182602.2|182338.4|182208.4|3486
1732784400000|2024-11-28 09:00:00|182425.6|182295.6|181946.8|181856.8|182579.5|182489.5|181935.6|181845.6|3517
1732788000000|2024-11-28 10:00:00|181945.4|181855.4|181736.4|181646.4|182149.8|182019.8|181716.6|181626.6|2454
1732791600000|2024-11-28 11:00:00|181734.7|181644.7|181847.4|181717.4|181976.5|181857.6|181581.6|181451.6|2536
1732795200000|2024-11-28 12:00:00|181843.9|181713.9|181717.4|181587.4|181961.9|181831.9|181388.8|181290.6|2812
1732798800000|2024-11-28 13:00:00|181730.7|181600.7|181651.7|181521.7|181799.5|181669.5|181373|181283|2900
1732802400000|2024-11-28 14:00:00|181658|181528|181386.2|181256.2|181667.6|181561.9|181270.7|181169.4|2743
1732806000000|2024-11-28 15:00:00|181392.2|181262.2|181121.6|181031.6|181457.8|181335.1|181070.6|180980.6|2978
1732809600000|2024-11-28 16:00:00|181117.8|181027.8|181049.8|180919.8|181321.2|181191.2|181034.4|180904.4|1537
1732813200000|2024-11-28 17:00:00|181051.7|180921.7|181081.4|180951.4|181127|180997|180987.4|180857.4|951
1732816800000|2024-11-28 18:00:00|181136.5|180890.4|181117.8|180855.4|181204.5|180927.4|181050.7|180817.7|622
1732820400000|2024-11-28 19:00:00|181119.1|180854.9|181192.8|180850.8|181246.6|180953.3|181104|180795|154
1732824000000|2024-11-28 20:00:00|181191.7|180889.5|181177.9|180863.6|181229.1|180958.7|181045.2|180822.7|336
1732827600000|2024-11-28 21:00:00|181272.8|180930.8|181346|181004|181465.5|181123.5|181169.6|180827.6|287
1732834800000|2024-11-28 23:00:00|181294|180952|181129.1|180787.1|181471.9|181129.9|180968.2|180780.4|610
1732838400000|2024-11-29 00:00:00|181126.8|180784.8|181086.4|180835.1|181269.1|180997.1|181027.2|180737.8|423
1732842000000|2024-11-29 01:00:00|181079.4|180844.4|180943.2|180813.2|181139.4|180922.4|180804.1|180662.2|3447
1732845600000|2024-11-29 02:00:00|180950.1|180820.1|180814.7|180684.7|180961.1|180831.1|180797.6|180587.2|3447
1732849200000|2024-11-29 03:00:00|180816.1|180686.1|180600.4|180470.4|180916.3|180746.1|180594|180464|3480
1732852800000|2024-11-29 04:00:00|180598.4|180468.4|180559.6|180429.6|180696.6|180506.5|180473.4|180338.8|2750
1732856400000|2024-11-29 05:00:00|180560.5|180430.5|180864.7|180599.7|180864.7|180694.6|180524.5|180417.7|4437
1732860000000|2024-11-29 06:00:00|180861.8|180602.6|180562.9|180432.9|180976|180825.4|180550.2|180420.2|3481
1732863600000|2024-11-29 07:00:00|180575.9|180445.9|180449.4|180319.4|180632.3|180542.3|180263.7|180173.7|2581
1732867200000|2024-11-29 08:00:00|180439.9|180309.9|180717.6|180587.6|180808.2|180706.9|180402.3|180241|2656
1732870800000|2024-11-29 09:00:00|180721.6|180591.6|180762.6|180672.6|180800.8|180689.6|180426.2|180296.2|3016
1732874400000|2024-11-29 10:00:00|180767.6|180677.6|180573.3|180443.3|180866.1|180759.5|180357.3|180251|3093
1732878000000|2024-11-29 11:00:00|180575.1|180445.1|180587.4|180245.4|180631.9|180540.6|180360.9|180245.4|2809
1732881600000|2024-11-29 12:00:00|180584|180242|180662.9|180532.9|180860.8|180730.8|180446.6|180241|2859
1732885200000|2024-11-29 13:00:00|180659.9|180529.9|180717.5|180587.5|180869.3|180754.9|180620.2|180490.2|2974
1732888800000|2024-11-29 14:00:00|180721.8|180591.8|180477.1|180347.1|180721.8|180591.8|180410.4|180280.4|3471
1732892400000|2024-11-29 15:00:00|180481.1|180351.1|180736.8|180606.8|180736.8|180606.8|180342|180222.7|3788
1732896000000|2024-11-29 16:00:00|180725.5|180595.5|180495|180365|180737.5|180607.5|180385.3|180255.3|3337
1732899600000|2024-11-29 17:00:00|180489.6|180359.6|180220.1|180090.1|180586|180456|180188.2|180058.2|2820
1732903200000|2024-11-29 18:00:00|180217.5|180087.5|180641.3|180511.3|180709.5|180579.5|180127.9|179997.9|2127
1732906800000|2024-11-29 19:00:00|180642.3|180512.3|180505.5|180375.5|180712.7|180582.7|180428.2|180272.5|1974
1732910400000|2024-11-29 20:00:00|180507.1|180377.1|180479|180137|180760.5|180577.8|180372.5|180116.3|1767
1732914000000|2024-11-29 21:00:00|180476|180134|180569.7|180227.7|180927.5|180585.5|180433.2|180091.2|2006
1733086800000|2024-12-01 21:00:00|180594.7|180202.7|180594.7|180202.7|180594.7|180202.7|180594.7|180202.7|1
1733090400000|2024-12-01 22:00:00|180569.7|180227.7|181019.7|180677.7|181106.1|180764.1|180569.7|180227.7|15
1733094000000|2024-12-01 23:00:00|181046|180704|181155.5|180841.9|181363.4|181124.1|180421.7|180079.7|330
1733097600000|2024-12-02 00:00:00|181209|180867|181511.1|181381.1|181641.5|181464.3|181048.3|180766.5|970
1733101200000|2024-12-02 01:00:00|181511.6|181381.6|181411.3|181321.3|181789.4|181651.5|181370.5|181240.5|5845
1733104800000|2024-12-02 02:00:00|181409.1|181319.1|181504.3|181374.3|181745|181606|181377.6|181247.6|4673
1733108400000|2024-12-02 03:00:00|181510.3|181380.3|181565|181475|181707.5|181532.6|181446.1|181316.1|2172
1733112000000|2024-12-02 04:00:00|181566.8|181476.8|181672.3|181542.3|181736.3|181628.7|181289.4|181192.5|2919
1733115600000|2024-12-02 05:00:00|181666.6|181536.6|181891.7|181761.7|181915.3|181785.3|181630.5|181530|6003
1733119200000|2024-12-02 06:00:00|181912.8|181782.8|181405.5|181315.5|181914.8|181784.8|181304.8|181207.5|5485
1733122800000|2024-12-02 07:00:00|181415.3|181285.3|181550.3|181460.3|181818.3|181728.3|181242.4|181152.4|4556
1733126400000|2024-12-02 08:00:00|181542.2|181452.2|181170|181080|181737.2|181647.2|180888.1|180776.2|5161
1733130000000|2024-12-02 09:00:00|181165.2|181075.2|181428.7|181338.7|181438.9|181348.9|180914.9|180824.9|4154
1733133600000|2024-12-02 10:00:00|181424.9|181334.9|181798.4|181708.4|181846.1|181755.4|181414.4|181311.7|3658
1733137200000|2024-12-02 11:00:00|181800.6|181710.6|181749.5|181659.5|181861.9|181748.2|181516|181426|3787
1733140800000|2024-12-02 12:00:00|181747.1|181657.1|182038|181948|182124.2|182034.2|181639.9|181549.9|4857
1733144400000|2024-12-02 13:00:00|182044.4|181954.4|182079.8|181989.8|182163.6|182073.6|181754.6|181664.6|5506
1733148000000|2024-12-02 14:00:00|182078.3|181988.3|182087|181745|182464.1|182317|181751.6|181650|5294
1733151600000|2024-12-02 15:00:00|182118|181776|182137.4|182047.4|182370.9|182255.3|181869.8|181776|6398
1733155200000|2024-12-02 16:00:00|182133.9|182043.9|182129.9|182039.9|182313.9|182223.9|181771.7|181681.7|6154
1733158800000|2024-12-02 17:00:00|182130.7|182040.7|181781.8|181691.8|182136.4|182046.4|181692.2|181602.2|5015
1733162400000|2024-12-02 18:00:00|181775.2|181685.2|181678.4|181588.4|181818.2|181728.2|181672|181582|4397
1733166000000|2024-12-02 19:00:00|181682|181592|181547.9|181457.9|181740.6|181650.6|181540.8|181450.8|4788
1733169600000|2024-12-02 20:00:00|181544.5|181454.5|181337.4|181247.4|181604.6|181514.6|181171.3|181021|3508
1733173200000|2024-12-02 21:00:00|181360|181270|181461.9|181119.9|181475.2|181374.5|181306.8|181104.3|860
1733176800000|2024-12-02 22:00:00|181449|181133|181751.5|181409.5|181751.5|181409.5|181449|181133|5
1733180400000|2024-12-02 23:00:00|181421|181079|181549|181207|181808.5|181466.5|181374.5|181032.5|258
1733184000000|2024-12-03 00:00:00|181564.8|181222.8|181460.6|181330.6|181689|181476|181420.5|181188.7|1032
1733187600000|2024-12-03 01:00:00|181451.7|181321.7|181880|181750|181955|181798.5|181290.8|181165.3|4926
1733191200000|2024-12-03 02:00:00|181876.4|181746.4|181854.6|181764.6|182021.9|181931.9|181789.4|181650.9|3852
1733194800000|2024-12-03 03:00:00|181857.3|181767.3|181601.7|181511.7|181946.2|181819.6|181556.6|181440.2|2859
1733198400000|2024-12-03 04:00:00|181608.7|181518.7|181782.3|181692.3|181843.5|181727.9|181586.4|181496.4|1766
1733202000000|2024-12-03 05:00:00|181787|181697|181664.7|181574.7|181879.6|181775.2|181658.5|181568.5|1677
1733205600000|2024-12-03 06:00:00|181666.2|181576.2|181426.4|181336.4|181669.6|181579.6|181275.7|181185.7|4412
1733209200000|2024-12-03 07:00:00|181426.3|181336.3|181093.8|181003.8|181543.2|181453.2|180936.4|180809.5|4249
1733212800000|2024-12-03 08:00:00|181101.8|181011.8|180728|180638|181206.4|181116.4|180718.5|180626.8|5364
1733216400000|2024-12-03 09:00:00|180727.5|180637.5|181055.7|180965.7|181288|181158|180709.5|180619.5|4459
1733220000000|2024-12-03 10:00:00|181053.4|180963.4|181299.4|181209.4|181355.6|181265.6|180830.5|180740.5|3724
1733223600000|2024-12-03 11:00:00|181293.9|181203.9|180870.8|180780.8|181302|181212|180804.2|180714.2|3712
1733227200000|2024-12-03 12:00:00|180882.9|180792.9|181092.2|181002.2|181294.4|181204.4|180777.6|180687.6|3692
1733230800000|2024-12-03 13:00:00|181092.5|181002.5|181054.2|180964.2|181159.7|181069.7|180867.2|180777.2|5725
1733234400000|2024-12-03 14:00:00|181058.4|180968.4|181415.8|181191.9|181520.2|181430.2|180934|180844|6383
1733238000000|2024-12-03 15:00:00|181440.5|181282.3|181093.5|181003.5|181609.3|181519.3|181017.1|180927.1|6395
1733241600000|2024-12-03 16:00:00|181093.3|181003.3|180915.1|180825.1|181305.2|181215.2|180882.8|180792.8|4758
1733245200000|2024-12-03 17:00:00|180918.9|180828.9|180964|180874|181203|181113|180874.6|180784.6|3390
1733248800000|2024-12-03 18:00:00|180971.7|180881.7|180907.5|180817.5|181065.5|180964|180879.2|180789.2|3490
1733252400000|2024-12-03 19:00:00|180908.5|180818.5|181257|181167|181389.5|181292.4|180868.1|180778.1|3361
1733256000000|2024-12-03 20:00:00|181275.6|181185.6|181107.9|181017.9|181366.6|181251.4|181069.4|180979.4|3072
1733259600000|2024-12-03 21:00:00|181121|181031|181185.3|180843.3|181190.1|181052.9|180985.1|180793.6|879
1733263200000|2024-12-03 22:00:00|181202.2|180860.2|181392.5|181050.5|181471|181129|181201.8|180859.8|73
1733266800000|2024-12-03 23:00:00|181327|180985|181314|180972|181433.1|181091.1|181191|180849|148
1733270400000|2024-12-04 00:00:00|181290.5|180948.5|181443.9|181353.9|181626|181452.8|181099.5|180880|578
1733274000000|2024-12-04 01:00:00|181431.9|181341.9|181362.1|181272.1|181534.2|181420.5|181223.9|181093.9|4825
1733277600000|2024-12-04 02:00:00|181366.2|181276.2|181487.6|181397.6|181573.9|181483.9|181246.8|181156.8|4628
1733281200000|2024-12-04 03:00:00|181491.1|181401.1|181589|181499|181761|181614.5|181481.1|181387.3|3570
1733284800000|2024-12-04 04:00:00|181592.5|181502.5|181260.5|181170.5|181679.3|181538|181217.7|181127.7|2651
1733288400000|2024-12-04 05:00:00|181255.6|181165.6|181123.6|181033.6|181320.4|181230.4|181024.5|180934.5|2422
1733292000000|2024-12-04 06:00:00|181121.4|181031.4|181062.5|180932.5|181297.5|181207.5|180947.5|180839.5|3239
1733295600000|2024-12-04 07:00:00|181060.5|180930.5|181350.7|181260.7|181404|181314|180954.6|180864.6|3785
1733299200000|2024-12-04 08:00:00|181354|181264|181591.8|181501.8|181767.2|181677.2|181292.4|181202.4|5179
1733302800000|2024-12-04 09:00:00|181594.9|181504.9|181502|181412|181729.6|181639.6|181408.6|181318.6|4671
1733306400000|2024-12-04 10:00:00|181497.5|181407.5|181517.8|181427.8|181714|181624|181463.2|181373.2|4460
1733310000000|2024-12-04 11:00:00|181513.8|181423.8|181330.1|181240.1|181541.7|181451.7|181255|181165|4009
1733313600000|2024-12-04 12:00:00|181335.6|181245.6|181796.8|181706.8|181911.8|181821.8|181313.3|181223.3|4144
1733317200000|2024-12-04 13:00:00|181799.4|181709.4|181797.3|181707.3|181915|181801.5|181523.9|181433.9|6898
1733320800000|2024-12-04 14:00:00|181796.8|181706.8|181692|181350|181882|181792|181380.3|181290.3|6990
1733324400000|2024-12-04 15:00:00|181623.5|181281.5|181160.5|181070.5|181635.5|181341.9|180931|180841|7396
1733328000000|2024-12-04 16:00:00|181155.7|181065.7|180992.8|180902.8|181323.6|181233.6|180971|180881|6274
1733331600000|2024-12-04 17:00:00|180992.6|180902.6|181031.6|180941.6|181217.2|181127.2|180972.3|180882.3|4648
1733335200000|2024-12-04 18:00:00|181033.5|180943.5|181417|181287|181435.7|181305.7|181021.2|180931.2|3219
1733338800000|2024-12-04 19:00:00|181456.7|181326.7|181509.5|181419.5|181654.2|181564.2|181199.8|181109.8|6488
1733342400000|2024-12-04 20:00:00|181503.5|181413.5|181526.2|181436.2|181643.6|181553.6|181342.9|181252.9|5240
1733346000000|2024-12-04 21:00:00|181515.5|181425.5|181918.3|181576.3|181918.3|181740.8|181506.5|181416.5|1234
1733349600000|2024-12-04 22:00:00|181837.4|181495.4|181666.5|181324.5|181918.5|181576.5|181596|181254|364
1733353200000|2024-12-04 23:00:00|181679.5|181337.5|181742.6|181652.6|181933.5|181667.2|181557.6|181215.6|312
1733356800000|2024-12-05 00:00:00|181726.8|181636.8|181865.5|181775.5|181936|181798.3|181708.3|181572|544
1733360400000|2024-12-05 01:00:00|181858|181768|181760.6|181670.6|181864.5|181774.5|181625.2|181535.2|2105
1733364000000|2024-12-05 02:00:00|181757.7|181667.7|181719.5|181629.5|181780.7|181690.7|181604.1|181514.1|1703
1733367600000|2024-12-05 03:00:00|181718.6|181628.6|181601.2|181511.2|181722.8|181632.8|181594.8|181504.8|937
1733371200000|2024-12-05 04:00:00|181603|181513|181741.6|181611.6|181775.5|181679.1|181588.5|181498.5|986
1733374800000|2024-12-05 05:00:00|181741.1|181611.1|181507.2|181417.2|181758.5|181628.5|181451.9|181349.9|2109
1733378400000|2024-12-05 06:00:00|181505.2|181415.2|181467.3|181377.3|181603.4|181513.4|181421.9|181314|2012
1733382000000|2024-12-05 07:00:00|181467|181377|180907|180817|181484.3|181377|180728.4|180638.4|3233
1733385600000|2024-12-05 08:00:00|180902.1|180812.1|180827.7|180737.7|180985.3|180895.3|180621.6|180531.6|3827
1733389200000|2024-12-05 09:00:00|180788|180698|180561.7|180471.7|180951.3|180861.3|180548.8|180458.8|3221
1733392800000|2024-12-05 10:00:00|180565.9|180475.9|180443.8|180353.8|180647.7|180557.7|180399.9|180309.9|1457
1733396400000|2024-12-05 11:00:00|180450|180360|180554.7|180464.7|180704.1|180614.1|180433.2|180343.2|2275
1733400000000|2024-12-05 12:00:00|180551.9|180461.9|180772.7|180682.7|180814|180724|180397.4|180307.4|4117
1733403600000|2024-12-05 13:00:00|180772.3|180682.3|180361.1|180271.1|180809.7|180719.7|180265|180135|6697
1733407200000|2024-12-05 14:00:00|180364.7|180274.7|180499.7|180409.7|180512.1|180422.1|180234.7|180144.7|6327
1733410800000|2024-12-05 15:00:00|180500.5|180410.5|180392.8|180302.8|180731.4|180641.4|180319.3|180229.3|6306
1733414400000|2024-12-05 16:00:00|180390.2|180300.2|180483|180393|180572.1|180482.1|180300.5|180210.5|4924
1733418000000|2024-12-05 17:00:00|180487|180397|180577.5|180487.5|180689.8|180599.8|180441.6|180351.6|3598
1733421600000|2024-12-05 18:00:00|180577.3|180487.3|180471.6|180381.6|180650|180560|180446.9|180356.9|2616
1733425200000|2024-12-05 19:00:00|180471.3|180381.3|180209.7|180119.7|180471.3|180381.3|180128.8|180038.8|2634
1733428800000|2024-12-05 20:00:00|180208.5|180118.5|180131.5|180041.5|180282.5|180192.5|180124|180034|2030
1733432400000|2024-12-05 21:00:00|180130.5|180040.5|180320.3|179978.3|180379.9|180111.8|180083.3|179944|1040
1733436000000|2024-12-05 22:00:00|180314.9|179972.9|180315.5|179973.5|180407.8|180065.8|180314.9|179972.9|3
1733439600000|2024-12-05 23:00:00|180608.5|180266.5|180475.2|180133.2|180655|180313|180254.9|180080.5|347
1733443200000|2024-12-06 00:00:00|180474.6|180132.6|180557.1|180356.3|180596.8|180396.6|180363.5|180096.8|689
1733446800000|2024-12-06 01:00:00|180523.8|180393.8|180712.4|180582.4|180723.5|180593.5|180407.7|180263.4|1225
1733450400000|2024-12-06 02:00:00|180710.4|180580.4|180436.3|180306.3|180727.1|180597.1|180299.5|180143.7|1086
1733454000000|2024-12-06 03:00:00|180432.5|180302.5|180280.9|180190.9|180446.9|180316.9|180237.1|180110.2|1377
1733457600000|2024-12-06 04:00:00|180275.1|180185.1|180306|180176|180430.3|180278.9|180265.8|180132.4|1497
1733461200000|2024-12-06 05:00:00|180307.5|180177.5|180318.2|180228.2|180402.5|180312.5|180271.9|180173.4|3171
1733464800000|2024-12-06 06:00:00|180324.7|180234.7|180285.2|180155.2|180405|180315|180095.5|180005.5|1957
1733468400000|2024-12-06 07:00:00|180286.9|180156.9|180390.5|180300.5|180482.5|180378.4|180209.5|180119.5|1835
1733472000000|2024-12-06 08:00:00|180389|180299|180264.7|180174.7|180459.7|180369.7|180219.6|180129.6|2239
1733475600000|2024-12-06 09:00:00|180260|180170|180359.3|180269.3|180423.3|180333.3|180115.5|180025.5|2472
1733479200000|2024-12-06 10:00:00|180361.7|180271.7|180405.4|180315.4|180665.7|180575.7|180248|180158|2262
1733482800000|2024-12-06 11:00:00|180401|180311|180406.4|180316.4|180456.6|180366.6|180246.4|180156.4|1935
1733486400000|2024-12-06 12:00:00|180406.5|180316.5|180526.4|180436.4|180643.4|180536|180395.4|180305.4|2203
1733490000000|2024-12-06 13:00:00|180519|180429|179677.4|179587.4|180651.8|180561.8|179602.8|179480.7|4013
1733493600000|2024-12-06 14:00:00|179673.2|179583.2|180128|179866|180345.8|180255.8|179642.3|179552.3|4947
1733497200000|2024-12-06 15:00:00|180134.6|179880.5|180222|180132|180527.3|180437.3|180047.1|179880.5|3678
1733500800000|2024-12-06 16:00:00|180220|180130|180122.6|180032.6|180288.6|180198.6|179762.8|179672.8|3384
1733504400000|2024-12-06 17:00:00|180114.5|180024.5|180257.8|180167.8|180404.8|180314.8|179987.9|179897.9|2506
1733508000000|2024-12-06 18:00:00|180254.2|180164.2|180386.7|180296.7|180408.7|180318.7|180088.5|179998.5|2410
1733511600000|2024-12-06 19:00:00|180385.2|180295.2|180354.9|180264.9|180491|180401|180257.5|180167.5|2458
1733515200000|2024-12-06 20:00:00|180349.6|180259.6|180415.5|180325.5|180592.3|180473.9|180215.4|180125.4|2359
1733518800000|2024-12-06 21:00:00|180417.4|180327.4|180429.8|180087.8|180581|180370.2|180178.6|180017.3|7928
1733691600000|2024-12-08 21:00:00|180744|180352|180348.5|179951.5|180744|180352|180348.5|179951.5|2
1733695200000|2024-12-08 22:00:00|180346|179954|180321|179979|180346|179979|180321|179954|2
1733698800000|2024-12-08 23:00:00|180396|180054|180450|180121.8|180458.1|180145|180215|179897|502
1733702400000|2024-12-09 00:00:00|180447|180109.7|180310.9|180097.7|180447|180225.6|180241|180060.6|1070
1733706000000|2024-12-09 01:00:00|180266.7|180136.7|180314.5|180184.5|180347.5|180225|180246.5|180060.6|1223
1733709600000|2024-12-09 02:00:00|180320.5|180190.5|180264|180174|180353.2|180245|180202|180083.8|1004
1733713200000|2024-12-09 03:00:00|180271.5|180181.5|180509.4|180379.4|180517.4|180387.4|180255|180139.2|790
1733716800000|2024-12-09 04:00:00|180510.6|180380.6|180562.6|180472.6|180601.1|180511.1|180459.2|180329.2|2670
1733720400000|2024-12-09 05:00:00|180565.8|180475.8|180421|180331|180585|180480.5|180417.9|180327.9|1908
1733724000000|2024-12-09 06:00:00|180412.8|180322.8|180055.4|179965.4|180412.8|180322.8|180053.3|179940.8|3613
1733727600000|2024-12-09 07:00:00|180061.3|179971.3|179179.9|179089.9|180170.1|180080.1|179179.9|179089.9|5567
1733731200000|2024-12-09 08:00:00|179182.8|179092.8|178967.5|178877.5|179303.3|179213.3|178904|178814|5179
1733734800000|2024-12-09 09:00:00|178971.4|178881.4|178724.6|178634.6|179019.8|178929.8|178662|178572|5304
1733738400000|2024-12-09 10:00:00|178718.1|178628.1|178491.5|178401.5|178783.7|178693.7|178475|178385|4205
1733742000000|2024-12-09 11:00:00|178495.4|178405.4|178436.4|178346.4|178499.7|178409.7|178079.5|177989.5|3995
1733745600000|2024-12-09 12:00:00|178436.1|178346.1|178457|178367|178666.6|178576.6|178211.5|178121.5|4551
1733749200000|2024-12-09 13:00:00|178455.5|178365.5|178006.5|177916.5|178505.4|178415.4|177975.5|177880.9|6141
1733752800000|2024-12-09 14:00:00|178006.7|177916.7|177830.8|177740.8|178300.4|178210.4|177736.3|177646.3|6343
1733756400000|2024-12-09 15:00:00|177838.3|177748.3|177593|177503|177853.3|177763.3|177423.9|177333.9|6966
1733760000000|2024-12-09 16:00:00|177595.8|177505.8|177670.9|177580.9|177890|177800|177535.5|177445.5|5765
1733763600000|2024-12-09 17:00:00|177678.9|177588.9|177410.2|177320.2|177808|177718|177280.2|177190.2|4565
1733767200000|2024-12-09 18:00:00|177410.1|177320.1|177647|177557|177835.3|177745|177397|177307|4721
1733770800000|2024-12-09 19:00:00|177647.6|177557.6|177663|177573|177840.9|177750.9|177642.5|177552.5|4115
1733774400000|2024-12-09 20:00:00|177662.2|177572.2|178036.6|177946.6|178067.5|177977.5|177649.7|177559.7|3726
1733778000000|2024-12-09 21:00:00|178037.8|177947.8|178022.3|177680.3|178065.2|177955.8|177801|177596.8|2306
1733781600000|2024-12-09 22:00:00|177936.9|177594.9|177863|177521|177936.9|177594.9|177832.6|177490.6|525
1733785200000|2024-12-09 23:00:00|177854|177512|178067.9|177725.9|178090.1|177748.1|177849.5|177507.5|696
1733788800000|2024-12-10 00:00:00|178068|177726|178046.7|177779.8|178089.8|177888.6|177930.9|177669.2|1728
1733792400000|2024-12-10 01:00:00|178047.2|177781.8|178176.3|178046.3|178249.9|178119.9|177910.4|177781.8|3116
1733796000000|2024-12-10 02:00:00|178176.1|178046.1|178176.3|178046.3|178194|178068.3|177954|177824|4485
1733799600000|2024-12-10 03:00:00|178176.1|178046.1|178251.1|178161.1|178400.3|178270.3|178145.4|178015.4|4336
1733803200000|2024-12-10 04:00:00|178249.3|178159.3|178263.9|178173.9|178286.7|178188.6|178132.1|178011.5|3168
1733806800000|2024-12-10 05:00:00|178249.3|178159.3|178069.9|177939.9|178329.6|178199.6|177976.7|177846.7|4161
1733810400000|2024-12-10 06:00:00|178060.5|177930.5|178214.1|178084.1|178305.6|178163.2|178040.8|177910.8|3927
1733814000000|2024-12-10 07:00:00|178214.3|178084.3|178792.8|178702.8|178822.8|178732.8|178196.1|178066.1|4638
1733817600000|2024-12-10 08:00:00|178778.3|178688.3|178476.1|178386.1|178859.8|178769.8|178233.8|178143.8|5670
1733821200000|2024-12-10 09:00:00|178475.3|178385.3|178609.4|178519.4|178706.1|178616.1|178249.5|178159.5|5376
1733824800000|2024-12-10 10:00:00|178609.9|178519.9|178500.2|178370.2|178611.2|178521.2|178361.6|178271.6|4748
1733828400000|2024-12-10 11:00:00|178500.6|178370.6|178596.6|178506.6|178756.9|178666.9|178498.9|178368.9|4204
1733832000000|2024-12-10 12:00:00|178596.3|178506.3|178845.8|178755.8|179094.1|179004.1|178587.4|178497.4|5266
1733835600000|2024-12-10 13:00:00|178842.8|178752.8|178805.5|178715.5|178887.2|178797.2|178636.3|178546.3|6103
1733839200000|2024-12-10 14:00:00|178820.7|178730.7|178810.6|178720.6|178987.4|178897.4|178701.6|178611.6|6245
1733842800000|2024-12-10 15:00:00|178810.4|178720.4|178761.8|178671.8|178868.5|178778.5|178568.1|178478.1|7033
1733846400000|2024-12-10 16:00:00|178761.1|178671.1|178479.8|178389.8|178895.9|178805.9|178478.9|178388.9|6721
1733850000000|2024-12-10 17:00:00|178479.6|178389.6|178504.1|178414.1|178695.3|178605.3|178475|178385|3842
1733853600000|2024-12-10 18:00:00|178505.5|178415.5|178339.1|178249.1|178514.4|178424.4|178269.6|178179.6|4064
1733857200000|2024-12-10 19:00:00|178339.4|178249.4|178218.6|178128.6|178353.2|178263.2|178112.2|178022.2|3398
1733860800000|2024-12-10 20:00:00|178220.4|178130.4|178085.1|177995.1|178270.2|178180.2|178045.6|177955.6|2749
1733864400000|2024-12-10 21:00:00|178087.9|177997.9|178235.4|177893.4|178236.9|178021.9|178077.9|177891.4|1585
1733868000000|2024-12-10 22:00:00|178271.8|177929.8|178310.6|177968.6|178321|177979|178191.3|177892.1|238
1733871600000|2024-12-10 23:00:00|178307.1|177965.1|178319.7|177977.7|178348.4|178006.4|178290.6|177948.6|465
1733875200000|2024-12-11 00:00:00|178315.7|177973.7|178119.2|177989.2|178345|178082.3|178108.3|177918.6|1959
1733878800000|2024-12-11 01:00:00|178120|177990|177953.7|177823.7|178120|177990|177932.7|177802.7|2727
1733882400000|2024-12-11 02:00:00|177957.6|177827.6|177883.1|177753.1|178006.7|177876.7|177822.3|177692.3|2742
1733886000000|2024-12-11 03:00:00|177882.5|177752.5|177951|177821|177965.2|177835.2|177838.9|177708.9|2079
1733889600000|2024-12-11 04:00:00|177950.5|177820.5|178121.8|177991.8|178248.5|178118.5|177950.5|177820.5|2025
1733893200000|2024-12-11 05:00:00|178121.9|177991.9|178227.5|178097.5|178242.5|178112.5|178087|177957|3175
1733896800000|2024-12-11 06:00:00|178227.1|178097.1|178014.3|177884.3|178432.8|178286.4|178006.6|177876.6|3234
1733900400000|2024-12-11 07:00:00|178012.9|177882.9|179020.7|178678.7|179121.6|178996.2|177938.4|177848.4|7686
1733904000000|2024-12-11 08:00:00|179021|178679|178566.8|178476.8|179080.6|178934.7|178380.9|178273.3|6292
1733907600000|2024-12-11 09:00:00|178563.8|178473.8|178642.6|178552.6|178989.6|178899.6|178544.8|178454.8|6195
1733911200000|2024-12-11 10:00:00|178642|178552|178555.6|178425.6|178862.7|178772.7|178491.2|178396.6|5610
1733914800000|2024-12-11 11:00:00|178551.4|178421.4|178223.6|178093.6|178665.2|178575.2|178167.6|178077.6|5577
1733918400000|2024-12-11 12:00:00|178223|178093|177939.8|177849.8|178306.4|178216.4|177791.1|177701.1|6106
1733922000000|2024-12-11 13:00:00|177938.3|177848.3|177417.2|177327.2|177983.7|177848.3|177247.4|177137|8723
1733925600000|2024-12-11 14:00:00|177417.6|177327.6|177540.3|177450.3|177668.1|177578.1|177175.7|177085.7|7837
1733929200000|2024-12-11 15:00:00|177541.9|177451.9|177087.3|176997.3|177683.6|177593.6|177020.4|176930.4|7377
1733932800000|2024-12-11 16:00:00|177086.3|176996.3|177219.8|177129.8|177239.9|177149.9|176900.7|176795|5965
1733936400000|2024-12-11 17:00:00|177219.7|177129.7|177210.5|177120.5|177394.9|177304.9|177131|177041|3739
1733940000000|2024-12-11 18:00:00|177210.3|177120.3|177328.1|177198.1|177358.6|177268.6|177000.3|176910.3|4376
1733943600000|2024-12-11 19:00:00|177327.5|177197.5|177068.6|176978.6|177335.6|177228.4|177059.7|176957.4|4377
1733947200000|2024-12-11 20:00:00|177065.7|176975.7|177149.3|177059.3|177183.3|177093.3|177001.5|176911.5|2962
1733950800000|2024-12-11 21:00:00|177149.2|177059.2|177214.8|176872.8|177270.2|177091|177091.1|176832.4|3282
1733954400000|2024-12-11 22:00:00|177161.4|176819.4|177187.7|176845.7|177291.6|176949.6|177133.5|176791.5|274
1733958000000|2024-12-11 23:00:00|177181.5|176839.5|177162.2|176820.2|177270.3|176928.3|177158.1|176816.1|839
1733961600000|2024-12-12 00:00:00|177163.4|176821.4|176894.2|176625.5|177201|176908|176822.9|176569.1|2449
1733965200000|2024-12-12 01:00:00|176845.3|176634|176883.8|176753.8|176944.3|176814.3|176737.2|176603.8|1676
1733968800000|2024-12-12 02:00:00|176891.3|176761.3|176984.3|176854.3|177022.1|176892.1|176882.5|176752.5|1460
1733972400000|2024-12-12 03:00:00|176982.3|176852.3|176856.7|176726.7|176994.6|176864.6|176768.3|176638.3|2330
1733976000000|2024-12-12 04:00:00|176856|176726|176836.7|176706.7|176874.1|176744.1|176818.9|176688.9|1210
1733979600000|2024-12-12 05:00:00|176824.4|176694.4|176872.3|176742.3|176928.8|176794|176816.1|176686.1|3844
1733983200000|2024-12-12 06:00:00|176858|176728|176737.2|176647.2|176878|176748|176725.5|176598.7|4008
1733986800000|2024-12-12 07:00:00|176732.1|176642.1|176714.6|176584.6|176741.3|176651.3|176336|176219.3|4400
1733990400000|2024-12-12 08:00:00|176745|176537.5|176608.9|176478.9|176867.5|176764.1|176548.9|176445.2|5986
1733994000000|2024-12-12 09:00:00|176606.3|176476.3|176544.2|176454.2|176722.7|176632.7|176395.9|176305.9|5367
1733997600000|2024-12-12 10:00:00|176553|176463|176376.1|176286.1|176564.6|176474.6|176232.4|176142.4|4665
1734001200000|2024-12-12 11:00:00|176367.1|176277.1|176559.2|176469.2|176698.5|176608.5|176309.8|176179.8|5716
1734004800000|2024-12-12 12:00:00|176558.2|176468.2|176838.5|176748.5|176866.8|176776.8|176486.1|176396.1|4551
1734008400000|2024-12-12 13:00:00|176838.9|176748.9|177205.7|177115.7|177235.8|177145.8|176796.3|176695.4|6234
1734012000000|2024-12-12 14:00:00|177205.1|177115.1|177313.4|177223.4|177761.1|177671.1|177203.8|177113.8|7208
1734015600000|2024-12-12 15:00:00|177311.2|177221.2|177890.4|177800.4|178100|178010|177247.7|177140.9|7897
1734019200000|2024-12-12 16:00:00|177889.4|177799.4|177621.9|177531.9|177893.9|177803.9|177508.2|177418.2|6426
1734022800000|2024-12-12 17:00:00|177615.6|177525.6|177611.4|177481.4|177699.8|177593.3|177494.6|177404.6|5106
1734026400000|2024-12-12 18:00:00|177587.6|177497.6|177852.8|177762.8|177862.1|177772.1|177549.7|177441.5|5309
1734030000000|2024-12-12 19:00:00|177857.2|177767.2|177949.5|177859.5|177980|177890|177782|177690.8|4324
1734033600000|2024-12-12 20:00:00|177950.2|177860.2|177974|177884|177990.8|177900.8|177845.5|177755.5|3042
1734037200000|2024-12-12 21:00:00|177973.3|177883.3|178180.6|177838.6|178197.5|177885.1|177893.2|177689.1|1686
1734040800000|2024-12-12 22:00:00|178199.5|177857.5|178072.5|177730.5|178231.2|177889.2|178055.9|177713.9|28
1734044400000|2024-12-12 23:00:00|178073.3|177731.3|178004.9|177662.9|178178.3|177836.3|177839.3|177497.3|1572
1734048000000|2024-12-13 00:00:00|178007.4|177665.4|177951.8|177744.3|178049.6|177821.4|177907.7|177656.6|2035
1734051600000|2024-12-13 01:00:00|177914.3|177784.3|178097.5|177967.5|178122.2|177992.2|177824.8|177694.8|2647
1734055200000|2024-12-13 02:00:00|178095.2|177965.2|178127.6|177997.6|178180|178050|178008.9|177878.9|2537
1734058800000|2024-12-13 03:00:00|178127.4|177997.4|178116.4|177986.4|178135.5|178005.5|178017.7|177887.7|1931
1734062400000|2024-12-13 04:00:00|178116.2|177986.2|178045.2|177915.2|178161.1|178031.1|178008|177878|1492
1734066000000|2024-12-13 05:00:00|178046.2|177916.2|178050.1|177960.1|178170.8|178040.8|177958.5|177858.6|3730
1734069600000|2024-12-13 06:00:00|178049|177959|177828.6|177738.6|178187.7|178057.7|177781.6|177661.5|3958
1734073200000|2024-12-13 07:00:00|177827.6|177737.6|178391.6|178301.6|178397.3|178307.3|177827.6|177737.6|4794
1734076800000|2024-12-13 08:00:00|178391.2|178301.2|178574.4|178444.4|178581|178473.1|178178|178069.8|5585
1734080400000|2024-12-13 09:00:00|178577.7|178447.7|179264.4|179174.4|179456|179347.3|178565.3|178442.6|5603
1734084000000|2024-12-13 10:00:00|179267.1|179177.1|179411.5|179321.5|179480.9|179390.9|179183.7|179093.7|5909
1734087600000|2024-12-13 11:00:00|179408.6|179318.6|179382.9|179292.9|179437.2|179347.2|179062.1|178972.1|5199
1734091200000|2024-12-13 12:00:00|179392.9|179302.9|178864.5|178774.5|179406.1|179316.1|178764.8|178674.8|6526
1734094800000|2024-12-13 13:00:00|178864.2|178774.2|178747.2|178657.2|179136.1|179046.1|178634.2|178544.2|6568
1734098400000|2024-12-13 14:00:00|178734.5|178644.5|179152.5|179062.5|179186.3|179096.3|178734.5|178644.5|6682
1734102000000|2024-12-13 15:00:00|179152|179062|178840|178750|179333.5|179243.5|178726.6|178636.6|6978
1734105600000|2024-12-13 16:00:00|178837.9|178747.9|178766.1|178676.1|178995.4|178905.4|178656.7|178566.7|6204
1734109200000|2024-12-13 17:00:00|178763.3|178673.3|178892.9|178802.9|178938.8|178848.8|178674|178584|5162
1734112800000|2024-12-13 18:00:00|178890.8|178800.8|178792|178702|178945.6|178855.6|178675.2|178585.2|4334
1734116400000|2024-12-13 19:00:00|178793.5|178703.5|178869.9|178779.9|178910.6|178820.6|178718.4|178628.4|3344
1734120000000|2024-12-13 20:00:00|178877.3|178787.3|178789.9|178699.9|178975.7|178870.9|178778.6|178688.6|3107
1734123600000|2024-12-13 21:00:00|178788.9|178698.9|178853.1|178511.1|178916.5|178715.7|178681.1|178429.7|2886
1734296400000|2024-12-15 21:00:00|178691.7|178299.7|178886|178489|178886|178489|178691.7|178299.7|2
1734300000000|2024-12-15 22:00:00|178727.9|178330.9|178790.1|178448.1|178937.3|178595.3|178725.4|178330.9|545
1734303600000|2024-12-15 23:00:00|178750.5|178408.5|178946|178604|179108.5|178766.5|178717.2|178375.2|669
1734307200000|2024-12-16 00:00:00|178858.1|178516.1|178534.5|178404.5|178858.1|178516.1|178495|178257.9|109
1734310800000|2024-12-16 01:00:00|178555.5|178425.5|178477|178387|178603|178446|178456.2|178366.2|198
1734314400000|2024-12-16 02:00:00|178495|178405|178542.5|178412.5|178629.7|178483.5|178409|178298.5|224
1734318000000|2024-12-16 03:00:00|178534.5|178404.5|178597|178391|178629.6|178436.2|178505.2|178317.9|221
1734321600000|2024-12-16 04:00:00|178546|178416|178485|178395|178591.3|178441.1|178457.4|178325|315
1734325200000|2024-12-16 05:00:00|178477.3|178387.3|178483.8|178353.8|178551.5|178441.4|178433|178341.8|310
1734328800000|2024-12-16 06:00:00|178463.7|178333.7|178590.5|178460.5|178616|178526|178453.9|178323.9|445
1734332400000|2024-12-16 07:00:00|178588|178458|178680.5|178590.5|178703.5|178606|178506.6|178416.6|1557
1734336000000|2024-12-16 08:00:00|178682.5|178592.5|178674|178584|178733|178643|178451.8|178361.8|1539
1734339600000|2024-12-16 09:00:00|178665|178575|178761.1|178671.1|178823.9|178733.9|178547.6|178457.6|1564
1734343200000|2024-12-16 10:00:00|178759.3|178669.3|178946.5|178856.5|178987.5|178897.5|178657.2|178567.2|1589
1734346800000|2024-12-16 11:00:00|178952.6|178862.6|179104.8|179014.8|179270.1|179180.1|178941.3|178851.3|946
1734350400000|2024-12-16 12:00:00|179099.5|179009.5|179018.1|178928.1|179179.1|179089.1|178928.4|178838.4|1285
1734354000000|2024-12-16 13:00:00|179013.2|178923.2|178593.4|178503.4|179021.5|178931.5|178584.3|178494.3|1545
1734357600000|2024-12-16 14:00:00|178584.3|178494.3|178859.7|178769.7|179013.5|178923.5|178571.1|178481.1|1751
1734361200000|2024-12-16 15:00:00|178859|178769|178739|178649|178986.1|178896.1|178516|178426|2534
1734364800000|2024-12-16 16:00:00|178749|178659|178533.9|178443.9|178924.2|178834.2|178533.9|178443.9|2543
1734368400000|2024-12-16 17:00:00|178548.3|178458.3|178677.5|178587.5|178725|178635|178307|178217|1660
1734372000000|2024-12-16 18:00:00|178672.4|178582.4|178516.4|178426.4|178710.2|178620.2|178479.7|178389.7|1145
1734375600000|2024-12-16 19:00:00|178510.9|178420.9|178585|178495|178704.4|178614.4|178496.5|178406.5|1187
1734379200000|2024-12-16 20:00:00|178582.5|178492.5|178791.1|178701.1|178806.4|178716.4|178582.5|178492.5|1098
1734382800000|2024-12-16 21:00:00|178800.9|178710.9|178794.1|178452.1|178864|178710.9|178581|178443|1298
1734386400000|2024-12-16 22:00:00|178869.5|178527.5|178604.3|178262.3|178869.5|178527.5|178597.9|178255.9|321
1734390000000|2024-12-16 23:00:00|178604.4|178262.4|178607|178265|178746|178490|178550|178212.3|577
1734393600000|2024-12-17 00:00:00|178625.3|178283.3|178576.6|178446.6|178786.4|178549.4|178566.9|178283.3|476
1734397200000|2024-12-17 01:00:00|178566.9|178436.9|178628.9|178412.8|178649.5|178503.8|178472|178321.3|519
1734400800000|2024-12-17 02:00:00|178570.2|178419.2|178611.9|178481.9|178620|178497.9|178465.8|178305|677
1734404400000|2024-12-17 03:00:00|178602.3|178472.3|178581.1|178451.1|178627|178499.6|178537.4|178392.8|427
1734408000000|2024-12-17 04:00:00|178581|178451|178609.9|178479.9|178662.3|178494.5|178554.6|178380.8|384
1734411600000|2024-12-17 05:00:00|178653.1|178421.5|178773.6|178683.6|178827.5|178683.8|178609.4|178407.5|655
1734415200000|2024-12-17 06:00:00|178764.4|178674.4|178635.7|178545.7|178835.5|178735.6|178573.1|178457.2|1103
1734418800000|2024-12-17 07:00:00|178647.8|178557.8|178871.9|178781.9|178924.2|178834.2|178380.4|178290.4|1538
1734422400000|2024-12-17 08:00:00|178876.5|178786.5|179930.3|179840.3|179950.1|179860.1|178850.2|178760.2|1623
1734426000000|2024-12-17 09:00:00|179924.4|179834.4|180156.6|180066.6|180215.2|180125.2|179709.6|179619.6|1721
1734429600000|2024-12-17 10:00:00|180152.1|180062.1|180563|180473|180569.9|180479.9|180136.3|180041.3|1505
1734433200000|2024-12-17 11:00:00|180564.7|180474.7|180765.3|180675.3|180940.2|180834.3|180564.7|180474.7|1160
1734436800000|2024-12-17 12:00:00|180761.7|180671.7|180876.4|180786.4|181072.6|180960|180671.2|180581.2|1438
1734440400000|2024-12-17 13:00:00|180882.9|180792.9|181193.4|181103.4|181509.2|181419.2|180877.5|180787.5|2093
1734444000000|2024-12-17 14:00:00|181190.8|181100.8|181593.3|181503.3|181654.1|181564.1|180979.3|180889.3|1990
1734447600000|2024-12-17 15:00:00|181593.6|181503.6|181448.3|181358.3|181738.6|181648.6|181351|181261|2306
1734451200000|2024-12-17 16:00:00|181449.3|181359.3|181392.7|181302.7|181688|181598|181350.4|181260.4|2289
1734454800000|2024-12-17 17:00:00|181400.6|181310.6|180972.5|180882.5|181400.6|181310.6|180959.6|180869.6|1546
1734458400000|2024-12-17 18:00:00|180978.3|180888.3|180979|180889|181087.2|180997.2|180830|180740|3456
1734462000000|2024-12-17 19:00:00|180966|180876|180976.6|180886.6|180988.3|180898.3|180728.8|180638.8|2522
1734465600000|2024-12-17 20:00:00|180976.9|180886.9|181040.8|180950.8|181046|180956|180915.1|180825.1|1457
1734469200000|2024-12-17 21:00:00|181042.9|180952.9|181213.2|180871.2|181514.9|181172.9|180915.6|180604|1149
1734472800000|2024-12-17 22:00:00|181216|180874|181172|180830|181216|180874|181127.2|180785.2|290
1734476400000|2024-12-17 23:00:00|181187|180845|181140.6|180798.6|181246.3|180904.3|181066.9|180724.9|923
1734480000000|2024-12-18 00:00:00|181142.3|180800.3|181016.4|180745.6|181149.6|180824.3|180941.2|180659.7|1508
1734483600000|2024-12-18 01:00:00|181007.3|180750.2|180891.7|180761.7|181077.2|180903.6|180876.8|180687.3|1434
1734487200000|2024-12-18 02:00:00|180884.2|180754.2|180970.2|180840.2|181017.7|180863.6|180874|180713.6|1174
1734490800000|2024-12-18 03:00:00|180971.3|180841.3|181000.6|180870.6|181072.9|180885.6|180954.4|180742.5|1163
1734494400000|2024-12-18 04:00:00|181000.7|180870.7|180977.7|180847.7|181144.8|181014.8|180947.4|180791.5|1849
1734498000000|2024-12-18 05:00:00|180981|180851|180870.1|180740.1|181030.6|180899.4|180830.4|180700.4|1328
1734501600000|2024-12-18 06:00:00|180875.9|180745.9|180705.7|180575.7|180882.5|180758.9|180634.1|180504.1|1264
1734505200000|2024-12-18 07:00:00|180704.4|180574.4|180768.6|180678.6|180930.5|180834.4|180297.5|180207.5|3687
1734508800000|2024-12-18 08:00:00|180768.7|180678.7|180743.3|180653.3|180950.5|180860.5|180666.1|180561.7|3967
1734512400000|2024-12-18 09:00:00|180744.5|180654.5|180850.6|180760.6|180940.6|180850.6|180581.7|180491.7|3349
1734516000000|2024-12-18 10:00:00|180850.9|180760.9|180601.4|180511.4|180860|180764.8|180393.1|180303.1|2869
1734519600000|2024-12-18 11:00:00|180600.1|180510.1|180515.2|180425.2|180621.8|180531.8|180391|180301|2607
1734523200000|2024-12-18 12:00:00|180516.4|180426.4|180634.3|180544.3|180717.3|180627.3|180422.9|180332.9|3512
1734526800000|2024-12-18 13:00:00|180632.4|180542.4|180680.8|180590.8|180854.7|180764.7|180536.4|180446.4|4652
1734530400000|2024-12-18 14:00:00|180681.7|180591.7|180599.9|180509.9|180839.1|180744.4|180475.9|180385.9|3910
1734534000000|2024-12-18 15:00:00|180617.5|180527.5|180783.1|180693.1|181024|180894|180611.4|180521.4|4729
1734537600000|2024-12-18 16:00:00|180784.1|180694.1|180989.1|180899.1|181006.7|180916.7|180688|180598|4056
1734541200000|2024-12-18 17:00:00|180988.8|180898.8|180985.4|180895.4|181030.4|180929.9|180884.6|180794.6|2203
1734544800000|2024-12-18 18:00:00|180985.2|180895.2|180792.3|180450.3|181013.9|180923.9|180792.3|180450.3|2191
1734548400000|2024-12-18 19:00:00|181137|180795|183117.7|182987.7|183158.3|183000.8|180990.6|180648.6|8630
1734552000000|2024-12-18 20:00:00|183147.9|182946.5|183324.5|183194.5|183743.3|183562.7|183000.9|182876.7|7924
1734555600000|2024-12-18 21:00:00|183326.7|183196.7|183532.9|183190.9|183600.5|183284.7|183169.7|182949.9|3256
1734559200000|2024-12-18 22:00:00|183535.8|183193.8|183777.4|183435.4|183797.8|183455.8|183504.2|183162.2|440
1734562800000|2024-12-18 23:00:00|183777.2|183435.2|183525|183190|183811|183469|183362|183020|1734
1734566400000|2024-12-19 00:00:00|183599.2|183257.2|183046.3|182819.5|183620.5|183278.5|182979.3|182664.7|2438
1734570000000|2024-12-19 01:00:00|183055.1|182804.3|182897.4|182767.4|183063.9|182908|182763.7|182515.8|3630
1734573600000|2024-12-19 02:00:00|182897.1|182767.1|182708|182578|183019.4|182929.4|182689.4|182542.4|3373
1734577200000|2024-12-19 03:00:00|182708.7|182578.7|182889.2|182759.2|182966.8|182836.8|182705.7|182575.7|3356
1734580800000|2024-12-19 04:00:00|182890.9|182760.9|182812.8|182682.8|183057.8|182891.1|182807.8|182677.8|2313
1734584400000|2024-12-19 05:00:00|182808.6|182678.6|182880|182750|182931.9|182801.9|182786.5|182656.5|3232
1734588000000|2024-12-19 06:00:00|182881|182751|182489.8|182359.8|182939.5|182809.5|182314|182136.2|3455
1734591600000|2024-12-19 07:00:00|182488.5|182358.5|182573.5|182483.5|182641.5|182551.5|182289.2|182180.5|4971
1734595200000|2024-12-19 08:00:00|182572.3|182482.3|182546.3|182456.3|182954.5|182864.5|182532.2|182442.2|5032
1734598800000|2024-12-19 09:00:00|182545.3|182455.3|182400.7|182192.3|182647.3|182557.3|182358.2|182183.6|4793
1734602400000|2024-12-19 10:00:00|182402|182191.6|182559.2|182469.2|182571.8|182481.8|182353.3|182189.6|4174
1734606000000|2024-12-19 11:00:00|182557.7|182467.7|182776.4|182646.4|182874.1|182773.4|182304.3|182214.3|3282
1734609600000|2024-12-19 12:00:00|182768.6|182638.6|183003.5|182873.5|183218.5|183088.5|182702|182572|4796
1734613200000|2024-12-19 13:00:00|183008.1|182878.1|183181|183051|183237.1|183107.1|182810.7|182494.9|6438
1734616800000|2024-12-19 14:00:00|183181.3|183051.3|183699.6|183357.6|183717.7|183627.7|183042.8|182939.6|5817
1734620400000|2024-12-19 15:00:00|183696.3|183354.3|183975.6|183885.6|184139.4|184049.4|183605.5|183353.1|5077
1734624000000|2024-12-19 16:00:00|183976|183886|184301.5|184211.5|184326.9|184236.9|183881|183791|5274
1734627600000|2024-12-19 17:00:00|184312|184222|184350.7|184260.7|184370.1|184280.1|184199.6|184109.6|4144
1734631200000|2024-12-19 18:00:00|184351.7|184261.7|184140.9|184050.9|184416.2|184326.2|184134.2|184044.2|3084
1734634800000|2024-12-19 19:00:00|184141.9|184051.9|184197|184107|184227.6|184137.6|183964.7|183854.5|3643
1734638400000|2024-12-19 20:00:00|184210|184080|184165.3|184035.3|184243.1|184144.2|184029.5|183902.7|3069
1734642000000|2024-12-19 21:00:00|184165.5|184035.5|184241.5|183899.5|184325.3|184093.3|184121.2|183791|1498
1734645600000|2024-12-19 22:00:00|184063.9|183721.9|184071|183729|184071|183729|183978.1|183636.1|6
1734649200000|2024-12-19 23:00:00|184067|183725|184314.9|183972.9|184378.8|184036.8|184067|183725|671
1734652800000|2024-12-20 00:00:00|184308.8|183966.8|184445.3|184315.3|184538|184335.2|184305.7|183963.7|929
1734656400000|2024-12-20 01:00:00|184447.1|184317.1|184226.2|184096.2|184457|184327|184123|183993|987
1734660000000|2024-12-20 02:00:00|184219.9|184089.9|184263|184133|184374|184199.8|184204.5|184057.5|849
1734663600000|2024-12-20 03:00:00|184270.7|184140.7|184301.5|184171.5|184421.3|184237|184069.5|183939.5|1548
1734667200000|2024-12-20 04:00:00|184298|184168|184240.8|184110.8|184374.1|184192.9|184207|183990|536
1734670800000|2024-12-20 05:00:00|184245.9|184115.9|184021.1|183931.1|184339.3|184209.3|183992|183886.3|1166
1734674400000|2024-12-20 06:00:00|184016.2|183926.2|183756.7|183626.7|184148.8|184018.8|183680.9|183527|2107
1734678000000|2024-12-20 07:00:00|183751.7|183621.7|183385.4|183295.4|183974|183884|183303.5|183213.5|3221
1734681600000|2024-12-20 08:00:00|183388.7|183298.7|183749.6|183659.6|183824.8|183734.8|182900.4|182810.4|3548
1734685200000|2024-12-20 09:00:00|183712.6|183622.6|183702.6|183612.6|183762.1|183672.1|183406.9|183316.9|3245
1734688800000|2024-12-20 10:00:00|183702.3|183612.3|183832.8|183742.8|183992.4|183902.4|183510|183417.7|3527
1734692400000|2024-12-20 11:00:00|183830.3|183700.3|184103.7|184013.7|184261.1|184171.1|183812.3|183700.3|2060
1734696000000|2024-12-20 12:00:00|184101.8|184011.8|183860.7|183770.7|184222.4|184132.4|183702.1|183612.1|2702
1734699600000|2024-12-20 13:00:00|183861.7|183771.7|183619.1|183529.1|184045.2|183952.5|183526.7|183354.8|5610
1734703200000|2024-12-20 14:00:00|183621.5|183531.5|183927.5|183797.5|184010.3|183920.3|183458.1|183368.1|5179
1734706800000|2024-12-20 15:00:00|183916.5|183675.1|183958.1|183868.1|184024.8|183934.8|183557|183463|4873
1734710400000|2024-12-20 16:00:00|183956.3|183866.3|183265.5|183175.5|184010.2|183920.2|183212.6|183122.6|4205
1734714000000|2024-12-20 17:00:00|183265.3|183175.3|183041|182951|183290.6|183200.6|182897.8|182767.8|3054
1734717600000|2024-12-20 18:00:00|183041.5|182951.5|183118.4|182988.4|183245.2|183155.2|182881.4|182791.4|3046
1734721200000|2024-12-20 19:00:00|183122.3|182992.3|182911.4|182821.4|183174.9|183044.9|182685.9|182555.9|2458
1734724800000|2024-12-20 20:00:00|182905.2|182815.2|183299.5|183169.5|183406.9|183265.2|182894.6|182767.5|2525
1734728400000|2024-12-20 21:00:00|183300.1|183170.1|183219.5|182877.5|183638.9|183398.6|183010.8|182668.8|4120
1734901200000|2024-12-22 21:00:00|183248.4|182856.4|183073.5|182676.5|183248.4|182856.4|183073.5|182676.5|2
1734904800000|2024-12-22 22:00:00|183048.5|182701.5|183039.7|182697.7|183058.5|182716.5|183039.7|182697.7|3
1734908400000|2024-12-22 23:00:00|183168.5|182826.5|183182|182840|183376|183034|182915|182573|645
1734912000000|2024-12-23 00:00:00|183178.5|182836.5|183324.3|183059.9|183374|183138.2|183109|182820.7|752
1734915600000|2024-12-23 01:00:00|183322.9|183063.5|183018.9|182888.9|183341.5|183211.5|182922|182815.6|1228
1734919200000|2024-12-23 02:00:00|183019.1|182889.1|182979.9|182849.9|183089.2|182942|182911.5|182784.6|700
1734922800000|2024-12-23 03:00:00|182982.5|182852.5|183105.4|182975.4|183117.2|183014|182950.1|182804.1|551
1734926400000|2024-12-23 04:00:00|183101.9|182971.9|182963.5|182873.5|183110.3|183003.5|182907.5|182801.7|494
1734930000000|2024-12-23 05:00:00|182961|182871|183031|182901|183077.7|182947.7|182842.5|182712.5|854
1734933600000|2024-12-23 06:00:00|183029.5|182899.5|182897.5|182767.5|183092.5|182962.5|182876.6|182746.6|1378
1734937200000|2024-12-23 07:00:00|182870|182780|183282.5|183192.5|183370|183203.5|182870|182780|2289
1734940800000|2024-12-23 08:00:00|183285.5|183195.5|183676.8|183586.8|183995.4|183905.4|183216.7|183126.7|3144
1734944400000|2024-12-23 09:00:00|183678.4|183588.4|184351.1|184261.1|184359.7|184269.7|183569.2|183479.2|2888
1734948000000|2024-12-23 10:00:00|184351.3|184261.3|184018.8|183928.8|184361.8|184271.8|183857|183747.7|2771
1734951600000|2024-12-23 11:00:00|184026|183936|184250.4|184160.4|184483.3|184393.3|183967.5|183877.5|2530
1734955200000|2024-12-23 12:00:00|184253.9|184163.9|184675|184585|184767.8|184626.8|184228|184138|2858
1734958800000|2024-12-23 13:00:00|184675.5|184585.5|185087.9|184957.9|185117.9|184987.9|184664.1|184574.1|2373
1734962400000|2024-12-23 14:00:00|185050.3|184920.3|185411.6|185281.6|185420.9|185290.9|184934.9|184844.9|3871
1734966000000|2024-12-23 15:00:00|185411.1|185281.1|186068.1|185978.1|186128.6|186038.6|185383.7|185264.6|3514
1734969600000|2024-12-23 16:00:00|186065.3|185975.3|185565.2|185475.2|186082.4|185992.4|185544.9|185454.9|4391
1734973200000|2024-12-23 17:00:00|185568.2|185478.2|185763.5|185633.5|185874.7|185694.3|185502.5|185372.5|3132
1734976800000|2024-12-23 18:00:00|185764.4|185634.4|185489.3|185359.3|185790|185660|185457.4|185327.4|2853
1734980400000|2024-12-23 19:00:00|185490|185360|185664.1|185534.1|185710.2|185580.2|185490|185360|2222
1734984000000|2024-12-23 20:00:00|185663.6|185533.6|185434|185344|185700.2|185570.2|185412.5|185245.2|1560
1734987600000|2024-12-23 21:00:00|185433|185343|185754.2|185412.2|185894.4|185552.4|185426|185268.4|1198
1734991200000|2024-12-23 22:00:00|185799|185457|185799|185457|185799|185457|185799|185457|1
1734994800000|2024-12-23 23:00:00|185965.2|185623.2|185677.9|185335.9|186127.3|185785.3|185588.4|185246.4|609
1734998400000|2024-12-24 00:00:00|185678.5|185336.5|185632.7|185502.7|185724.3|185503.3|185523.5|185297|1322
1735002000000|2024-12-24 01:00:00|185630.7|185500.7|185814.5|185497.1|185829.3|185641.4|185593.7|185411|996
1735005600000|2024-12-24 02:00:00|185815.1|185498.5|185803.9|185589.1|185826.3|185668.7|185512|185295.3|2052
1735009200000|2024-12-24 03:00:00|185792.6|185589.8|185761.9|185631.9|185873.9|185743.9|185695.2|185565.2|1828
1735012800000|2024-12-24 04:00:00|185767.2|185637.2|185593.8|185463.8|185819.6|185689.6|185561.7|185431.7|2064
1735016400000|2024-12-24 05:00:00|185587.5|185457.5|185534.5|185404.5|185734.3|185604.3|185514.4|185384.4|1932
1735020000000|2024-12-24 06:00:00|185539.5|185409.5|185410.6|185280.6|185618.9|185488.9|185299.3|185169.3|2477
1735023600000|2024-12-24 07:00:00|185392.1|185302.1|185459.7|185369.7|185543.2|185453.2|185258.9|185168.9|2129
1735027200000|2024-12-24 08:00:00|185461.7|185371.7|185939.5|185849.5|186027.5|185937.5|185358.2|185268.2|2374
1735030800000|2024-12-24 09:00:00|185938.5|185848.5|185341.4|185211.4|185959.9|185869.9|185289.1|185178.6|2145
1735034400000|2024-12-24 10:00:00|185334.4|185204.4|185744.9|185614.9|185745.7|185654.2|185154.2|185064.2|1612
1735038000000|2024-12-24 11:00:00|185745.3|185615.3|186062.7|185972.7|186086.1|185973|185671.7|185563.7|1033
1735041600000|2024-12-24 12:00:00|186060.3|185970.3|186074.3|185984.3|186293.1|186203.1|185930.4|185840.4|1982
1735045200000|2024-12-24 13:00:00|186078.9|185988.9|186449.9|186359.9|186471.5|186381.5|185926.6|185836.6|2530
1735048800000|2024-12-24 14:00:00|186450.4|186360.4|186733.9|186472.1|186733.9|186599.6|186428.8|186308.5|2684
1735052400000|2024-12-24 15:00:00|186734.5|186474.1|187068.5|186978.5|187110.2|187020.2|186573.6|186434.6|2684
1735056000000|2024-12-24 16:00:00|187071.6|186981.6|186907.8|186817.8|187071.6|186981.6|186752.3|186622.3|1878
1735059600000|2024-12-24 17:00:00|186912.3|186822.3|186889.7|186759.7|186940.1|186825|186762.1|186632.1|1517
1735063200000|2024-12-24 18:00:00|186884.4|186754.4|186683.6|186553.6|186888.8|186758.8|186609.3|186417.9|630
1735066800000|2024-12-24 19:00:00|186680.9|186550.9|186948.7|186606.7|186979.6|186637.6|186680.1|186409|222
1735070400000|2024-12-24 20:00:00|186932.8|186590.8|186933.5|186591.5|186980.6|186638.6|186833.5|186491.5|166
1735074000000|2024-12-24 21:00:00|186940.6|186598.6|186933.5|186591.5|187033.5|186691.5|186923.8|186581.8|39
1735156800000|2024-12-25 20:00:00|186958.5|186566.5|186958.5|186566.5|186958.5|186566.5|186958.5|186566.5|1
1735164000000|2024-12-25 22:00:00|186933.5|186591.5|186933.5|186591.5|186933.5|186591.5|186933.5|186591.5|1
1735167600000|2024-12-25 23:00:00|187396|187054|187344|187002|187396|187054|187344|187002|3
1735171200000|2024-12-26 00:00:00|187490.2|187148.2|187264.9|186944.8|187621|187279|187174|186862.9|971
1735174800000|2024-12-26 01:00:00|187246.2|186934.8|187338|187048.5|187392.4|187151|187197.5|186934.8|1649
1735178400000|2024-12-26 02:00:00|187332|187035.2|187198.7|187068.7|187359.8|187134.5|187179.7|186947.7|2240
1735182000000|2024-12-26 03:00:00|187204.3|187074.3|187457.8|187142.5|187460.5|187244.5|187185.5|186957.8|812
1735185600000|2024-12-26 04:00:00|187462.5|187147.8|187616|187486|187646|187497.5|187368.5|187147.8|696
1735189200000|2024-12-26 05:00:00|187621.3|187491.3|187633.6|187427.2|187731.3|187543.9|187408.5|187246.1|1054
1735192800000|2024-12-26 06:00:00|187638.9|187425.2|187214.5|187084.5|187665.7|187493.5|187208.2|187007.4|1865
1735196400000|2024-12-26 07:00:00|187209.7|187079.7|186597.8|186507.8|187213.7|187083.7|186589.7|186487|1686
1735200000000|2024-12-26 08:00:00|186605|186515|186259.4|186129.4|186626.1|186517.8|185852.4|185760.5|1546
1735203600000|2024-12-26 09:00:00|186267.9|186137.9|186486|186275|186527|186296.7|186138.1|186032.3|981
1735207200000|2024-12-26 10:00:00|186439.5|186309.5|186400.2|186186.3|186681.7|186591.7|186341.1|186123|945
1735210800000|2024-12-26 11:00:00|186390.5|186176.5|186083.7|185993.7|186415.6|186290.2|186071.3|185981.3|1188
1735214400000|2024-12-26 12:00:00|186083.9|185993.9|186210|186120|186392.1|186302.1|186073.5|185983.5|1583
1735218000000|2024-12-26 13:00:00|186205.2|186115.2|187583.3|187453.3|187617.8|187460|186149.6|186059.6|2843
1735221600000|2024-12-26 14:00:00|187587.8|187457.8|188554|188424|188629.3|188441.6|187587.8|187441.7|2501
1735225200000|2024-12-26 15:00:00|188557.6|188427.6|188882.5|188752.5|189078.4|188873.7|188557.3|188427.3|2088
1735228800000|2024-12-26 16:00:00|188881.8|188751.8|188848.5|188758.5|189052.7|188922.7|188781.5|188656.2|2184
1735232400000|2024-12-26 17:00:00|188851|188761|189024.2|188894.2|189152.7|189022.7|188849.6|188729.7|2393
1735236000000|2024-12-26 18:00:00|189028.5|188898.5|188812.8|188682.8|189132.6|188909.4|188738.6|188608.6|2615
1735239600000|2024-12-26 19:00:00|188829.5|188699.5|188795.5|188665.5|188911.5|188781.5|188697.1|188567.1|2102
1735243200000|2024-12-26 20:00:00|188807.9|188677.9|188666.7|188536.7|188853.3|188723.3|188600|188493.4|1173
1735246800000|2024-12-26 21:00:00|188667|188537|188633.7|188291.7|188736.9|188562.5|188389.1|188214.6|932
1735250400000|2024-12-26 22:00:00|188559.3|188217.3|188483.5|188141.5|188683.2|188341.2|188474.1|188132.1|46
1735254000000|2024-12-26 23:00:00|188660.1|188318.1|188640.8|188386.9|188792.1|188547.5|188523.5|188239.5|574
1735257600000|2024-12-27 00:00:00|188687.5|188345.5|188582.7|188452.7|188723|188482|188572|188333.5|1072
1735261200000|2024-12-27 01:00:00|188594.9|188464.9|188632.5|188502.5|188711.9|188554.2|188506.6|188376.6|789
1735264800000|2024-12-27 02:00:00|188640|188510|188688|188558|188793|188663|188612.2|188482.2|793
1735268400000|2024-12-27 03:00:00|188693|188563|188660.9|188530.9|188728.8|188585|188639|188493|552
1735272000000|2024-12-27 04:00:00|188657|188527|188632.6|188502.6|188721.8|188548.4|188576.5|188437|412
1735275600000|2024-12-27 05:00:00|188633.9|188503.9|188383.2|188253.2|188642.8|188512.8|188354.8|188174|1410
1735279200000|2024-12-27 06:00:00|188379.6|188249.6|187436.5|187306.5|188384.3|188254.3|187372.4|187218.9|2176
1735282800000|2024-12-27 07:00:00|187436.2|187306.2|187229.4|187099.4|187484.1|187354.1|186293.7|186163.7|3881
1735286400000|2024-12-27 08:00:00|187227.8|187097.8|188182.6|188052.6|188253.4|188163.4|187173.6|187015|3548
1735290000000|2024-12-27 09:00:00|188162.6|188072.6|187737.4|187647.4|188460.1|188330.1|187709.8|187619.8|2847
1735293600000|2024-12-27 10:00:00|187737.2|187647.2|187487.1|187397.1|187742.7|187652.7|187217.5|187127.5|2655
1735297200000|2024-12-27 11:00:00|187482.5|187392.5|187332.2|187202.2|187749.2|187645.8|187312.8|187187.6|2698
1735300800000|2024-12-27 12:00:00|187325|187195|187071.5|186941.5|187479.2|187351.2|186825.6|186713.2|2725
1735304400000|2024-12-27 13:00:00|187076.4|186946.4|187301.4|187211.4|187614.8|187524.8|187033.2|186936.9|4120
1735308000000|2024-12-27 14:00:00|187297.2|187207.2|187047.7|186917.7|187415|187276|186857.5|186725.9|3785
1735311600000|2024-12-27 15:00:00|187048.7|186918.7|186770.8|186680.8|187227.2|187114.1|186518.8|186428.8|4686
1735315200000|2024-12-27 16:00:00|186769.2|186679.2|186574|186484|186835.8|186745.8|186426.5|186336.5|3773
1735318800000|2024-12-27 17:00:00|186573.5|186483.5|186620.3|186490.3|186747.9|186657.9|186569|186471.5|2728
1735322400000|2024-12-27 18:00:00|186626.7|186496.7|186663.7|186573.7|186708|186585.5|186583|186473|1495
1735326000000|2024-12-27 19:00:00|186664.4|186574.4|186666.6|186576.6|186702.6|186612.6|186592.9|186488.6|1208
1735329600000|2024-12-27 20:00:00|186666.8|186576.8|186889|186759|186889.8|186759.8|186665.8|186555.8|850
1735333200000|2024-12-27 21:00:00|186879.9|186749.9|187121|186779|187291.1|186949.1|186810.5|186510.2|4905
1735506000000|2024-12-29 21:00:00|187108.5|186716.5|187108.5|186716.5|187108.5|186716.5|187108.5|186716.5|1
1735513200000|2024-12-29 23:00:00|187083.5|186741.5|187060.9|186718.9|187225|186883|186971|186629|409
1735516800000|2024-12-30 00:00:00|187075|186733|186960.1|186702.3|187271.3|186929.3|186803.6|186559.1|948
1735520400000|2024-12-30 01:00:00|186959.4|186703|186804.1|186674.1|186968.4|186785.5|186699.5|186569.5|900
1735524000000|2024-12-30 02:00:00|186800.3|186670.3|186727|186597|186872|186742|186706.4|186536.6|1186
1735527600000|2024-12-30 03:00:00|186730.6|186600.6|186728.5|186598.5|186775|186663.3|186699.8|186581.6|527
1735531200000|2024-12-30 04:00:00|186726.7|186596.7|186728.8|186598.8|186748.1|186618.1|186711.8|186581.8|287
1735534800000|2024-12-30 05:00:00|186732.5|186602.5|186741.6|186611.6|186891.2|186761.2|186726.5|186596.5|925
1735538400000|2024-12-30 06:00:00|186736.1|186606.1|186639.4|186509.4|186748.8|186618.8|186381.5|186251.5|1799
1735542000000|2024-12-30 07:00:00|186640.2|186510.2|186598.1|186468.1|186875.6|186785.6|186374|186275.3|3352
1735545600000|2024-12-30 08:00:00|186636.4|186506.4|187709.7|187619.7|187811.1|187705.6|186636.4|186421|5064
1735549200000|2024-12-30 09:00:00|187709|187619|187809.1|187679.1|187939.1|187768.7|187493.4|187385.9|3757
1735552800000|2024-12-30 10:00:00|187809.2|187679.2|187564.6|187474.6|187890.9|187785|187419.1|187329.1|2468
1735556400000|2024-12-30 11:00:00|187564.3|187474.3|187572.8|187482.8|187768.3|187577.1|187290.6|187190.9|2763
1735560000000|2024-12-30 12:00:00|187572.5|187482.5|187482.5|187392.5|187836.9|187746.9|187399.2|187300.3|3044
1735563600000|2024-12-30 13:00:00|187485.9|187395.9|188111.2|188021.2|188124.4|188034.4|187361.5|187271.5|4543
1735567200000|2024-12-30 14:00:00|188110.7|188020.7|187710.3|187620.3|188120.6|188030.6|187648.6|187532.5|5995
1735570800000|2024-12-30 15:00:00|187682.4|187592.4|187817.8|187727.8|187928.1|187831.1|187650.1|187553.1|6095
1735574400000|2024-12-30 16:00:00|187807.7|187717.7|188233.6|188143.6|188301.9|188182|187719|187629|5012
1735578000000|2024-12-30 17:00:00|188232.6|188142.6|188353.9|188223.9|188453.3|188323.3|188142.2|188035|3935
1735581600000|2024-12-30 18:00:00|188347.5|188217.5|188208.1|188118.1|188410.4|188294.4|188115.3|188004.9|3343
1735585200000|2024-12-30 19:00:00|188207.4|188117.4|188109.8|188019.8|188280|188165|188070.4|187969.8|1544
1735588800000|2024-12-30 20:00:00|188105.4|188015.4|187950.8|187820.8|188128.7|188030.3|187900.8|187770.8|1272
1735592400000|2024-12-30 21:00:00|187953.3|187823.3|188057.5|187715.5|188203.2|187971.7|187913.2|187571.2|1505
1735599600000|2024-12-30 23:00:00|188043.8|187701.8|188089.9|187747.9|188278.5|187936.5|187908.5|187566.5|459
1735603200000|2024-12-31 00:00:00|188072.1|187730.1|188185|187843|188250.5|187995.1|188014.9|187672.9|3018
1735606800000|2024-12-31 01:00:00|188183|187841|188028|187807|188230.5|187996.3|187888|187675.5|888
1735610400000|2024-12-31 02:00:00|187992.3|187862.3|188114.8|187984.8|188163.5|187996.2|187992.3|187787.5|622
1735614000000|2024-12-31 03:00:00|188116.1|187986.1|188233.9|188103.9|188299.7|188129.7|188114.2|187965.7|724
1735617600000|2024-12-31 04:00:00|188237.5|188107.5|188127.4|187997.4|188377|188153|188074.1|187878.3|627
1735621200000|2024-12-31 05:00:00|188126.7|187996.7|188161.5|187855|188241|188011.6|187979.6|187744.5|532
1735624800000|2024-12-31 06:00:00|188162.9|187854.3|188002.5|187872.5|188185.5|187963|187999|187786|468
1735628400000|2024-12-31 07:00:00|187985.5|187895.5|187269.5|187179.5|188008.1|187907.9|187220|187120|2539
1735632000000|2024-12-31 08:00:00|187264.8|187174.8|187515.1|187425.1|187607.3|187505.2|187099.9|187003.7|3589
1735635600000|2024-12-31 09:00:00|187508.1|187418.1|187504.5|187414.5|187809.8|187679.8|187216.3|187126.3|3192
1735639200000|2024-12-31 10:00:00|187509.3|187419.3|188131.5|188041.5|188198.9|188084.2|187506.5|187397|3556
1735642800000|2024-12-31 11:00:00|188131|188041|188560|188470|188629.5|188513.9|188046.2|187942.6|2414
1735646400000|2024-12-31 12:00:00|188571.1|188481.1|188649|188559|188793.8|188663.8|188495.8|188405.8|2485
1735650000000|2024-12-31 13:00:00|188649.4|188559.4|188888.3|188798.3|189110.6|189020.6|188619.8|188498|3878
1735653600000|2024-12-31 14:00:00|188890.8|188800.8|188740.1|188528.5|189037.9|188947.3|188569.4|188450.6|4835
1735657200000|2024-12-31 15:00:00|188752.3|188542.1|188772.1|188682.1|188922.9|188816.6|188450.6|188349.8|6127
1735660800000|2024-12-31 16:00:00|188772.4|188682.4|188883.5|188793.5|188953.1|188863.1|188651.7|188545.3|5690
1735664400000|2024-12-31 17:00:00|188884.2|188794.2|189030.4|188940.4|189239|189093|188832.8|188723.5|3238
1735668000000|2024-12-31 18:00:00|189026.1|188936.1|189003.3|188913.3|189125.5|189027.3|188939.9|188849.9|2862
1735671600000|2024-12-31 19:00:00|189004|188914|188924.2|188834.2|189043.6|188925.2|188856.7|188766.7|1815
1735675200000|2024-12-31 20:00:00|188924.7|188834.7|188769.8|188639.8|188949.9|188844.3|188734|188591|907
1735678800000|2024-12-31 21:00:00|188772.8|188642.8|188671|188329|188967|188644|188608.5|188266.5|451
1735761600000|2025-01-01 20:00:00|188696|188304|188696|188304|188696|188304|188696|188304|1
1735768800000|2025-01-01 22:00:00|188671|188329|188671|188329|188671|188329|188671|188329|1
1735772400000|2025-01-01 23:00:00|188803.7|188461.7|188765|188423|188849.9|188507.9|188633.2|188291.2|979
1735776000000|2025-01-02 00:00:00|188753|188411|188659.2|188317.2|188873.3|188546.8|188591.6|188316.5|1056
1735779600000|2025-01-02 01:00:00|188629.3|188350.1|188375.6|188245.6|188700.9|188436.1|188335.3|188165.1|2546
1735783200000|2025-01-02 02:00:00|188375.7|188245.7|188256.7|188126.7|188430.6|188300.6|188212|188052.4|1411
1735786800000|2025-01-02 03:00:00|188261.7|188131.7|188372.6|188242.6|188407.2|188264.2|188251.5|188091.2|1367
1735790400000|2025-01-02 04:00:00|188371.9|188241.9|188280.9|188150.9|188444.9|188271.2|188267.2|188080.1|1661
1735794000000|2025-01-02 05:00:00|188281.1|188151.1|188300.2|188170.2|188344.1|188214.1|188272.7|188142.7|1445
1735797600000|2025-01-02 06:00:00|188302|188172|188114.3|187984.3|188363.7|188233.7|188080.9|187918.2|2081
1735801200000|2025-01-02 07:00:00|188157|187949.1|187845.5|187715.5|188411.2|188281.2|187606.4|187459.8|3370
1735804800000|2025-01-02 08:00:00|187821.7|187691.7|187646.7|187516.7|188384.1|188240.3|187630.7|187500.7|4290
1735808400000|2025-01-02 09:00:00|187646.2|187516.2|187504.3|187414.3|187942.5|187837.5|187402.4|187272.4|3447
1735812000000|2025-01-02 10:00:00|187510.4|187420.4|187345.1|187255.1|187515.7|187425.7|186925.8|186835.8|3710
1735815600000|2025-01-02 11:00:00|187345.7|187255.7|187193.6|187103.6|187401|187302.2|186815.3|186675.4|3900
1735819200000|2025-01-02 12:00:00|187167.4|187037.4|186905.7|186775.7|187296|187166|186764|186634|3706
1735822800000|2025-01-02 13:00:00|186901.4|186771.4|186984|186894|187219.3|186931.5|186705.9|186584.5|4879
1735826400000|2025-01-02 14:00:00|186987.9|186897.9|187269.7|187139.7|187275.6|187145.6|186874.3|186784.3|4608
1735830000000|2025-01-02 15:00:00|187269|187139|187549.1|187419.1|187561.1|187431.1|187115.3|186972.6|4897
1735833600000|2025-01-02 16:00:00|187550.3|187420.3|187141.4|187011.4|187802.7|187672.7|187118.2|186982|5477
1735837200000|2025-01-02 17:00:00|187142.2|187012.2|187345.7|187215.7|187495|187330.7|187122.9|186992.9|3431
1735840800000|2025-01-02 18:00:00|187341.9|187211.9|187408.7|187278.7|187495.7|187365.7|187295|187165|4159
1735844400000|2025-01-02 19:00:00|187408.2|187278.2|187457.8|187327.8|187539.3|187374.1|187371.6|187241.6|3216
1735848000000|2025-01-02 20:00:00|187458.2|187328.2|187356.4|187226.4|187486.5|187356.5|187319.5|187176.4|2575
1735851600000|2025-01-02 21:00:00|187347.1|187217.1|187450.9|187108.9|187521|187225.6|187296.1|187069.9|866
1735855200000|2025-01-02 22:00:00|187529.4|187187.4|187646|187304|187671|187329|187529.4|187187.4|6
1735858800000|2025-01-02 23:00:00|187630.9|187288.9|187642.7|187300.7|187665|187323|187522.5|187180.5|821
1735862400000|2025-01-03 00:00:00|187642.9|187300.9|187354.9|187012.9|187782.5|187471.1|187345.4|187003.4|2348
1735866000000|2025-01-03 01:00:00|187360.4|187018.4|187219.9|187089.9|187392.2|187151.8|187190.3|186953.1|4921
1735869600000|2025-01-03 02:00:00|187220.5|187090.5|187052|186922|187284.8|187114.4|187023|186846|4982
1735873200000|2025-01-03 03:00:00|187051|186921|187078.4|186948.4|187119.9|186970.7|187018.8|186881.7|4921
1735876800000|2025-01-03 04:00:00|187079.5|186949.5|187109.9|186979.9|187183.5|187039.9|187046.7|186905.7|4741
1735880400000|2025-01-03 05:00:00|187105|186975|187113.9|186983.9|187251|187077.6|187097.2|186967.2|4050
1735884000000|2025-01-03 06:00:00|187104.4|186974.4|187102.2|186972.2|187211|187081|187061.4|186881.3|1505
1735887600000|2025-01-03 07:00:00|187102|186972|187292|187202|187620|187469.3|186891.6|186794.3|4126
1735891200000|2025-01-03 08:00:00|187287.4|187197.4|188056.8|187926.8|188082.9|187952.9|186932.3|186842.3|4183
1735894800000|2025-01-03 09:00:00|188066.3|187936.3|187828.3|187738.3|188117.4|187998.2|187502.6|187402.9|3900
1735898400000|2025-01-03 10:00:00|187825.4|187735.4|188095.7|187965.7|188108.7|187990.1|187684.9|187594.9|3229
1735902000000|2025-01-03 11:00:00|188092.6|187962.6|187703.8|187573.8|188228.6|188098.6|187609.4|187479.4|2752
1735905600000|2025-01-03 12:00:00|187703.4|187573.4|187565.2|187435.2|187741.7|187624.4|187504.8|187396|2761
1735909200000|2025-01-03 13:00:00|187555.9|187425.9|187527.4|187397.4|187705.2|187585.1|187386.6|187270.8|3627
1735912800000|2025-01-03 14:00:00|187526.8|187396.8|187115|186773|187680.2|187581.2|187115|186773|3798
1735916400000|2025-01-03 15:00:00|187105.2|186763.2|187662.6|187572.6|187713.2|187623.2|187027.2|186763.2|5346
1735920000000|2025-01-03 16:00:00|187662.5|187572.5|187967.4|187877.4|188058.6|187953|187605.8|187515.8|3724
1735923600000|2025-01-03 17:00:00|187967.6|187877.6|187722|187592|187967.6|187877.6|187682.9|187552.9|3970
1735927200000|2025-01-03 18:00:00|187718.5|187588.5|187722.4|187592.4|187782.5|187652.5|187671.1|187541.1|3189
1735930800000|2025-01-03 19:00:00|187728.8|187598.8|187798.4|187668.4|187812.5|187682.5|187627.9|187497.9|2690
1735934400000|2025-01-03 20:00:00|187799.2|187669.2|187613.2|187483.2|187897.9|187767.9|187610.2|187480.2|2535
1735938000000|2025-01-03 21:00:00|187627.5|187497.5|187516.8|187174.8|187940.4|187598.4|187177.6|186835.6|4972
1736110800000|2025-01-05 21:00:00|187541.8|187149.8|187898.5|187501.5|187898.5|187501.5|187541.8|187149.8|2
1736114400000|2025-01-05 22:00:00|187870.5|187473.5|187871|187529|187898.5|187529|187862.9|187473.5|31
1736118000000|2025-01-05 23:00:00|187870.5|187528.5|187870.6|187528.6|187872.9|187541.5|187858.5|187525.7|196
1736121600000|2025-01-06 00:00:00|187870.2|187528.2|187570.9|187346.9|187884.3|187576.1|187541|187310.8|976
1736125200000|2025-01-06 01:00:00|187569.8|187350.8|187580.7|187450.7|187704.4|187533.6|187383.6|187169|3301
1736128800000|2025-01-06 02:00:00|187589.3|187459.3|187565.1|187435.1|187715.5|187527.4|187444.1|187311.6|4082
1736132400000|2025-01-06 03:00:00|187564.6|187434.6|187678.8|187548.8|187709.8|187572.7|187478.7|187259.8|4282
1736136000000|2025-01-06 04:00:00|187678.3|187548.3|187744.9|187533.8|187828.1|187652.2|187602.5|187423.1|4661
1736139600000|2025-01-06 05:00:00|187705.7|187575.7|187805.1|187675.1|187834|187684.3|187633.9|187468.5|4783
1736143200000|2025-01-06 06:00:00|187799.9|187669.9|187625.7|187495.7|187895.4|187732.1|187553.8|187380|3046
1736146800000|2025-01-06 07:00:00|187625.9|187495.9|187339.7|187249.7|187935.4|187805.4|187297.1|187144.1|3529
1736150400000|2025-01-06 08:00:00|187341|187251|186689.4|186599.4|187458.5|187368.5|186603.3|186485.6|4363
1736154000000|2025-01-06 09:00:00|186693.1|186603.1|186847.3|186757.3|187028.5|186938.5|186533.9|186429.9|4677
1736157600000|2025-01-06 10:00:00|186844.2|186754.2|186816.5|186726.5|186953.1|186863.1|186573.2|186483.2|3178
1736161200000|2025-01-06 11:00:00|186818.7|186728.7|185308.6|185218.6|186991.4|186861.4|185226.1|185096.1|8258
1736164800000|2025-01-06 12:00:00|185312.3|185222.3|184937.5|184847.5|185436.7|185346.7|184824.1|184712.1|5964
1736168400000|2025-01-06 13:00:00|184937.8|184847.8|184764.8|184674.8|185123.6|184993.6|184372.9|184282.9|6090
1736172000000|2025-01-06 14:00:00|184793.6|184703.6|185515.3|185200.1|187122.4|186883.3|184647.8|184536.6|8610
1736175600000|2025-01-06 15:00:00|185513|185200.5|186058.2|185928.2|186068.5|185955.1|185299.6|185111.4|7673
1736179200000|2025-01-06 16:00:00|186048.2|185918.2|185778.4|185688.4|186132.2|186042.2|185653.3|185518|5230
1736182800000|2025-01-06 17:00:00|185775|185685|185995.4|185865.4|186137.9|186007.9|185775|185679.1|3005
1736186400000|2025-01-06 18:00:00|185994.9|185864.9|185963.4|185833.4|186119.9|185989.9|185906.3|185776.3|4046
1736190000000|2025-01-06 19:00:00|185963|185833|185851|185721|185999.9|185869.9|185792.6|185662.6|4085
1736193600000|2025-01-06 20:00:00|185848.3|185718.3|185914.9|185784.9|185950.6|185820.6|185797.3|185667.3|2764
1736197200000|2025-01-06 21:00:00|185916.9|185786.9|185974.7|185632.7|186042.9|185829.8|185835.8|185548.2|1861
1736200800000|2025-01-06 22:00:00|185954.4|185612.4|185946|185604|185957.1|185615.1|185930.9|185588.9|40
1736204400000|2025-01-06 23:00:00|185936.2|185594.2|186042.1|185700.1|186044.4|185702.4|185917.3|185576.2|694
1736208000000|2025-01-07 00:00:00|186044.3|185702.3|186026.7|185709|186106.4|185801.5|185915.5|185605.3|918
1736211600000|2025-01-07 01:00:00|186019.9|185711.7|185811.6|185681.6|186019.9|185830.5|185740.6|185564|1964
1736215200000|2025-01-07 02:00:00|185810.7|185680.7|186033.8|185903.8|186075.8|185915.1|185752.8|185565.9|1495
1736218800000|2025-01-07 03:00:00|186037.8|185907.8|185897.8|185767.8|186158.4|186028.4|185872.1|185708.1|1918
1736222400000|2025-01-07 04:00:00|185888.6|185758.6|185889.3|185759.3|186007|185874.9|185855.3|185715|1127
1736226000000|2025-01-07 05:00:00|185889.5|185759.5|185683.8|185553.8|185967.2|185837.2|185633.6|185469.8|2970
1736229600000|2025-01-07 06:00:00|185683.6|185553.6|185866.5|185736.5|185956.7|185745.4|185417.4|185230.9|3012
1736233200000|2025-01-07 07:00:00|185865.6|185735.6|185787.1|185697.1|186026|185896|185411.5|185281.5|4458
1736236800000|2025-01-07 08:00:00|185782.5|185692.5|185697.6|185607.6|186185.1|186084|185666.4|185558.8|4479
1736240400000|2025-01-07 09:00:00|185695.3|185605.3|185334.2|185244.2|185705.7|185615.7|185154.9|185024.9|4347
1736244000000|2025-01-07 10:00:00|185335.1|185245.1|185512.7|185422.7|185590.2|185500.2|185235.8|185145.8|4095
1736247600000|2025-01-07 11:00:00|185510.7|185420.7|185855.9|185765.9|186132.1|186034|185470.3|185380.3|3238
1736251200000|2025-01-07 12:00:00|185856.1|185766.1|186034.9|185944.9|186141.8|186021|185781.9|185691.9|3473
1736254800000|2025-01-07 13:00:00|186031.7|185941.7|186012.3|185922.3|186120.8|186030.8|185598.4|185457.3|4459
1736258400000|2025-01-07 14:00:00|186012.7|185922.7|185859.8|185517.8|186264.6|186152.6|185859.8|185517.8|4326
1736262000000|2025-01-07 15:00:00|185864.4|185522.4|186719.1|186629.1|186793.1|186703.1|185776.5|185434.5|7658
1736265600000|2025-01-07 16:00:00|186718.9|186628.9|186958.4|186868.4|186986.6|186896.6|186638|186508|6581
1736269200000|2025-01-07 17:00:00|186962.3|186872.3|187014.8|186884.8|187175.1|187045.1|186738.3|186608.3|4865
1736272800000|2025-01-07 18:00:00|187016.1|186886.1|187034.1|186904.1|187259.4|187129.4|186943.9|186813.9|5042
1736276400000|2025-01-07 19:00:00|187033.7|186903.7|187032.9|186902.9|187079.1|186949.1|186966.5|186836.5|3168
1736280000000|2025-01-07 20:00:00|187033.2|186903.2|187118.5|186988.5|187215.4|187085.4|187003|186882.8|2882
1736283600000|2025-01-07 21:00:00|187116.2|186986.2|187269|186927|187301.1|187020.1|187081.5|186782.9|1384
1736287200000|2025-01-07 22:00:00|187222|186880|187177|186835|187226|186884|187177|186835|209
1736290800000|2025-01-07 23:00:00|187208.4|186866.4|187065|186723|187208.4|186866.4|186998.4|186656.4|469
1736294400000|2025-01-08 00:00:00|187066.7|186724.7|187362|187076|187362|187078|187005|186718.4|1568
1736298000000|2025-01-08 01:00:00|187328.8|187100.9|187205.3|187075.3|187371.9|187209.9|187025.6|186862.9|4153
1736301600000|2025-01-08 02:00:00|187205.8|187075.8|187183.5|187093.5|187260|187127.1|187058.1|186906.6|3148
1736305200000|2025-01-08 03:00:00|187183.9|187093.9|187343.3|187253.3|187412.9|187294|187183.2|187090.2|2484
1736308800000|2025-01-08 04:00:00|187365.6|187235.6|187341.8|187251.8|187409.2|187291.3|187215.4|187085.4|2625
1736312400000|2025-01-08 05:00:00|187343.4|187253.4|187175.5|187085.5|187380.1|187290.1|187157.5|187067.5|3049
1736316000000|2025-01-08 06:00:00|187172.8|187082.8|187025.2|186895.2|187222.9|187120.4|186841.5|186727.4|2043
1736319600000|2025-01-08 07:00:00|187026.1|186896.1|187724.1|187634.1|187941.5|187831.5|187004.3|186892.7|3929
1736323200000|2025-01-08 08:00:00|187725.9|187635.9|188463.1|188333.1|188571.9|188441.9|187673.3|187583.3|5161
1736326800000|2025-01-08 09:00:00|188464.6|188334.6|188273|188183|188595.6|188465.6|188066|187976|4092
1736330400000|2025-01-08 10:00:00|188280.6|188190.6|188103.8|188013.8|188349.3|188259.3|187976.3|187886.3|4169
1736334000000|2025-01-08 11:00:00|188109.8|188019.8|188658.3|188528.3|189061.2|188931.2|188005.6|187907.5|6594
1736337600000|2025-01-08 12:00:00|188655.9|188525.9|189420.9|189330.9|189740|189610|188592.1|188462.1|5279
1736341200000|2025-01-08 13:00:00|189407.4|189317.4|188774.5|188684.5|189407.4|189317.4|188629.8|188510.7|8195
1736344800000|2025-01-08 14:00:00|188776.4|188686.4|189099|188969|189126|189036|188463.7|188333.7|6552
1736348400000|2025-01-08 15:00:00|189099.1|188969.1|188848.4|188758.4|189100.1|188970.1|188704.5|188602.3|6186
1736352000000|2025-01-08 16:00:00|188850.1|188760.1|188912|188822|189342.9|189218.6|188833.7|188743.7|6934
1736355600000|2025-01-08 17:00:00|188913.5|188823.5|189254.1|189124.1|189494.4|189364.4|188908.4|188801.1|6177
1736359200000|2025-01-08 18:00:00|189253.3|189123.3|189404.4|189062.4|189404.4|189184.7|189002.5|188872.5|6693
1736362800000|2025-01-08 19:00:00|189412.2|189070.2|189366.7|189276.7|189412.4|189295.8|189016.5|188916.1|5703
1736366400000|2025-01-08 20:00:00|189369|189279|189119|189029|189403.6|189284.3|189063.1|188955.5|3359
1736370000000|2025-01-08 21:00:00|189117|189027|189249.3|188907.3|189334.8|189204.8|189116.6|188846|2801
1736373600000|2025-01-08 22:00:00|189251.9|188909.9|189225|188883|189309.9|188967.9|189166.2|188824.2|242
1736377200000|2025-01-08 23:00:00|189235.9|188893.9|189327|188985|189557.4|189215.4|189097.8|188755.8|1112
1736380800000|2025-01-09 00:00:00|189327.5|188985.5|189407.1|189277.1|189607.9|189405.5|189214.9|188985.5|962
1736384400000|2025-01-09 01:00:00|189407.2|189277.2|189183.5|189093.5|189414.5|189284.5|189133|189003|1057
1736388000000|2025-01-09 02:00:00|189183.3|189093.3|189226.5|189136.5|189292.5|189162.5|189125.7|189035.7|1596
1736391600000|2025-01-09 03:00:00|189216.5|189126.5|189258.9|189128.9|189310.8|189194.5|189060.2|188930.2|2266
1736395200000|2025-01-09 04:00:00|189250|189160|189300.1|189210.1|189416.3|189288|189227|189097|1926
1736398800000|2025-01-09 05:00:00|189303.6|189213.6|189401.4|189311.4|189478.4|189348.4|189246.3|189122.9|2346
1736402400000|2025-01-09 06:00:00|189402.3|189312.3|189147|189017|189489.3|189374.1|189027.7|188877.8|3712
1736406000000|2025-01-09 07:00:00|189149.6|189019.6|189649.9|189559.9|189710.8|189620.8|188743.4|188613.4|4495
1736409600000|2025-01-09 08:00:00|189643.5|189553.5|189350|189260|189986.1|189856.1|189106.9|189016.9|5757
1736413200000|2025-01-09 09:00:00|189352|189262|189155.9|189065.9|189437.6|189323.2|188694.1|188573.6|4889
1736416800000|2025-01-09 10:00:00|189182.7|189052.7|188637.8|188507.8|189269|189179|188505|188415|4597
1736420400000|2025-01-09 11:00:00|188638.3|188508.3|188734.8|188644.8|188932.2|188842.2|188424.9|188334.9|3554
1736424000000|2025-01-09 12:00:00|188735|188645|188937|188847|189084.8|188994.8|188709|188619|4204
1736427600000|2025-01-09 13:00:00|188934.3|188844.3|188767|188677|189039.2|188909.2|188684.8|188594.8|4705
1736431200000|2025-01-09 14:00:00|188767.3|188677.3|188697.3|188607.3|188826.8|188736.8|188373.4|188280.7|4182
1736434800000|2025-01-09 15:00:00|188697.1|188607.1|189099.7|189009.7|189232.7|189142.7|188671.7|188581.7|5151
1736438400000|2025-01-09 16:00:00|189101.3|189011.3|189351.2|189221.2|189421.9|189331.9|189009.9|188919.9|4757
1736442000000|2025-01-09 17:00:00|189352.7|189222.7|189487.3|189397.3|189698.2|189574.4|189294.8|189192.1|3717
1736445600000|2025-01-09 18:00:00|189486.8|189396.8|189438.1|189348.1|189606.7|189507.1|189364.7|189234.7|3580
1736449200000|2025-01-09 19:00:00|189435.8|189345.8|189484.3|189394.3|189548.8|189458.8|189365.4|189275.4|3355
1736452800000|2025-01-09 20:00:00|189484.2|189394.2|189389|189299|189564|189474|189371.4|189264.8|2018
1736456400000|2025-01-09 21:00:00|189389.7|189299.7|189479.7|189137.7|189570.6|189380.6|189372|189124.5|741
1736460000000|2025-01-09 22:00:00|189464.7|189122.7|189383|189041|189530|189188|189281|188939|413
1736463600000|2025-01-09 23:00:00|189350.5|189008.5|189578.5|189236.5|189604.1|189262.1|189049.5|188707.5|1126
1736467200000|2025-01-10 00:00:00|189566.5|189224.5|189584|189361|189608.5|189422.5|189490.4|189224.5|791
1736470800000|2025-01-10 01:00:00|189538.5|189408.5|189404.6|189274.6|189555.7|189425.7|189239|189109|1419
1736474400000|2025-01-10 02:00:00|189414.7|189284.7|189424.5|189334.5|189462.6|189356|189291|189190.7|1018
1736478000000|2025-01-10 03:00:00|189428.8|189338.8|189438.7|189348.7|189463.9|189373.9|189355|189265|670
1736481600000|2025-01-10 04:00:00|189437|189347|189560.1|189470.1|189627.5|189517.5|189369.7|189279.7|789
1736485200000|2025-01-10 05:00:00|189559.2|189469.2|189574.6|189484.6|189618.3|189513|189445.5|189355.5|1438
1736488800000|2025-01-10 06:00:00|189568.9|189478.9|189697.5|189567.5|189748.8|189622.2|189526|189427.1|2092
1736492400000|2025-01-10 07:00:00|189698.7|189568.7|189249.9|189159.9|189707.7|189615.3|189200.7|189101.9|2975
1736496000000|2025-01-10 08:00:00|189251.9|189161.9|189678.5|189588.5|189781.4|189668.9|189249.2|189159.2|5560
1736499600000|2025-01-10 09:00:00|189679.2|189589.2|190026|189936|190050.8|189960.8|189655|189565|4365
1736503200000|2025-01-10 10:00:00|190026.6|189936.6|189847.3|189757.3|190073.8|189983.8|189821.2|189731.2|2696
1736506800000|2025-01-10 11:00:00|189843|189753|190053|189963|190077|189987|189787.8|189697.8|2530
1736510400000|2025-01-10 12:00:00|190058.3|189968.3|190505.9|190415.9|190612.8|190522.8|190050|189960|2996
1736514000000|2025-01-10 13:00:00|190507.9|190417.9|191361.9|191231.9|192153.5|192023.5|190306.1|190085.8|8213
1736517600000|2025-01-10 14:00:00|191362.9|191232.9|191275.3|190933.3|191644.8|191554.8|190799.7|190685.8|9973
1736521200000|2025-01-10 15:00:00|191283.7|190941.7|191177.8|191087.8|191568.8|191403.9|190773|190683|9815
1736524800000|2025-01-10 16:00:00|191179|191089|191291.7|191201.7|191565.8|191433.3|191124.2|191020.7|7468
1736528400000|2025-01-10 17:00:00|191291.5|191201.5|191160.2|191070.2|191450.3|191360.3|191024.1|190898.3|5707
1736532000000|2025-01-10 18:00:00|191170.9|191080.9|191139.7|191049.7|191365.3|191275.3|191131.7|191036.5|5763
1736535600000|2025-01-10 19:00:00|191130.2|191040.2|191262.4|191172.4|191327.2|191217.5|191091|191001|5178
1736539200000|2025-01-10 20:00:00|191264.4|191174.4|191110.6|190980.6|191372.8|191271.4|191110.2|190980.2|3507
1736542800000|2025-01-10 21:00:00|191104.9|190974.9|191314.5|190972.5|191326|191124.1|191094.8|190945.4|2030
1736715600000|2025-01-12 21:00:00|191284.1|190892.1|191473.5|191076.5|191493.5|191096.5|191284.1|190892.1|3
1736719200000|2025-01-12 22:00:00|191448.5|191101.5|191461|191119|191461|191119|191021|190679|629
1736722800000|2025-01-12 23:00:00|191326.5|190984.5|191382.8|191040.8|191530.3|191188.3|191131.7|190789.7|406
1736726400000|2025-01-13 00:00:00|191370.3|191028.3|191191.3|190849.3|191424|191082|191182.6|190840.6|2932
1736730000000|2025-01-13 01:00:00|191194.1|190852.1|191100.6|190970.6|191205|191031|190957.3|190754.9|5127
1736733600000|2025-01-13 02:00:00|191100.3|190970.3|191106.6|190976.6|191205.6|191036.3|191027.2|190897.2|4394
1736737200000|2025-01-13 03:00:00|191107|190977|191567|191437|191613.3|191483.3|191072.7|190908.8|5250
1736740800000|2025-01-13 04:00:00|191570.9|191440.9|191572|191442|191657.7|191527.7|191469.3|191346.6|2217
1736744400000|2025-01-13 05:00:00|191573.2|191443.2|191502|191372|191732.1|191602.1|191493.3|191317.7|3348
1736748000000|2025-01-13 06:00:00|191501.2|191371.2|191496.5|191366.5|191676.3|191546.3|191302.7|191094.9|4870
1736751600000|2025-01-13 07:00:00|191571.2|191359|191700.7|191610.7|192043.4|191925.8|191361.2|191213.1|4680
1736755200000|2025-01-13 08:00:00|191718.3|191588.3|191918.6|191828.6|192006.5|191895.7|191392|191302|6162
1736758800000|2025-01-13 09:00:00|191920.2|191830.2|192045.1|191955.1|192358.9|192228.9|191782|191692|6753
1736762400000|2025-01-13 10:00:00|192049.2|191959.2|191672.7|191582.7|192049.2|191959.2|191615|191525|5761
1736766000000|2025-01-13 11:00:00|191673.1|191583.1|191629.5|191539.5|191792.9|191702.9|191339.6|191209.6|5332
1736769600000|2025-01-13 12:00:00|191632.1|191542.1|191411.8|191321.8|191799.6|191709.6|191230.4|191100.4|6032
1736773200000|2025-01-13 13:00:00|191393.7|191303.7|191164.3|191074.3|191537.3|191447.3|191029.9|190939.6|6162
1736776800000|2025-01-13 14:00:00|191162.9|191072.9|190850.6|190760.6|191563.9|191473.9|190782|190692|6515
1736780400000|2025-01-13 15:00:00|190848.6|190758.6|190967.6|190877.6|191274.5|191166.6|190686.8|190596.8|6526
1736784000000|2025-01-13 16:00:00|190975.6|190885.6|190869.6|190779.6|191096.8|191006.8|190710.2|190592.2|5117
1736787600000|2025-01-13 17:00:00|190872.6|190782.6|190593.8|190463.8|190950.9|190860.9|190582.2|190458.3|3864
1736791200000|2025-01-13 18:00:00|190593.2|190463.2|190526.6|190436.6|190680.8|190590.8|190517.7|190424.2|3656
1736794800000|2025-01-13 19:00:00|190525.5|190435.5|190692.1|190602.1|190710.6|190620.6|190519.3|190407.9|3972
1736798400000|2025-01-13 20:00:00|190693.5|190603.5|190642.3|190512.3|190763.5|190652.7|190573.3|190479.5|3156
1736802000000|2025-01-13 21:00:00|190624|190494|190574.4|190232.4|190675|190497.8|190428.2|190120.1|4223
1736805600000|2025-01-13 22:00:00|190559|190217|190108|189766|190726|190384|190062|189720|898
1736809200000|2025-01-13 23:00:00|190104|189762|190371|190029|190558|190216|189853.3|189511.3|1541
1736812800000|2025-01-14 00:00:00|190291|189949|190063.4|189795.1|190824.4|190482.4|190014.4|189717.3|2577
1736816400000|2025-01-14 01:00:00|190066.2|189791.2|189919|189789|190114.1|189904.7|189887.3|189711.2|2805
1736820000000|2025-01-14 02:00:00|189918.7|189788.7|189893.7|189763.7|190108|189978|189835.7|189705.7|2063
1736823600000|2025-01-14 03:00:00|189893.5|189763.5|189913.7|189783.7|189933.8|189803.8|189716.2|189545.8|1751
1736827200000|2025-01-14 04:00:00|189914.1|189784.1|189831.4|189701.4|190048|189870.3|189797.6|189640|1043
1736830800000|2025-01-14 05:00:00|189831.2|189701.2|189915|189785|190030.4|189900.4|189803.6|189660.1|2582
1736834400000|2025-01-14 06:00:00|189909.4|189779.4|189922.9|189792.9|190150.3|189993.1|189823.3|189664.4|4159
1736838000000|2025-01-14 07:00:00|189922.7|189792.7|189761.3|189671.3|189953.2|189863.2|189544.9|189414.9|4963
1736841600000|2025-01-14 08:00:00|189760.7|189670.7|189600.1|189510.1|189924.4|189794.4|189336|189246|6468
1736845200000|2025-01-14 09:00:00|189599.7|189509.7|189830.1|189740.1|189936.5|189846.5|189599.7|189509.7|4666
1736848800000|2025-01-14 10:00:00|189830.5|189740.5|189638.3|189548.3|189973.4|189883.4|189487.8|189397.8|3670
1736852400000|2025-01-14 11:00:00|189636.9|189546.9|189685|189595|189736.6|189606.6|189362.7|189272.7|3583
1736856000000|2025-01-14 12:00:00|189709.5|189619.5|189596.8|189466.8|189863.1|189773.1|189559.7|189444.3|4140
1736859600000|2025-01-14 13:00:00|189593.8|189463.8|189632.1|189542.1|189813.7|189571.3|189021.3|188775.7|8766
1736863200000|2025-01-14 14:00:00|189628.9|189538.9|189487.9|189397.9|189821.3|189717.4|189346.2|189233|8325
1736866800000|2025-01-14 15:00:00|189488.5|189398.5|189372.5|189282.5|189558.9|189428.9|189144.6|189054.6|7372
1736870400000|2025-01-14 16:00:00|189372.6|189282.6|189400.2|189270.2|189595.2|189475.1|189155.2|189025.2|6476
1736874000000|2025-01-14 17:00:00|189399.5|189269.5|189346.4|189256.4|189515.9|189385.2|189256.8|189126.8|3453
1736877600000|2025-01-14 18:00:00|189348.2|189258.2|189385.2|189295.2|189447.8|189357.8|189287.5|189157.5|3135
1736881200000|2025-01-14 19:00:00|189385.6|189295.6|189461.9|189371.9|189525.3|189428.7|189295.4|189191.6|3682
1736884800000|2025-01-14 20:00:00|189464.9|189374.9|189420|189290|189555.7|189425.7|189322.4|189192.4|4019
1736888400000|2025-01-14 21:00:00|189413|189283|189456.1|189114.1|189580.8|189382.6|189324.9|188982.9|5194
1736892000000|2025-01-14 22:00:00|189453.1|189111.1|189456.1|189114.1|189456.1|189114.1|189453.1|189111.1|2
1736895600000|2025-01-14 23:00:00|189391.9|189049.9|189413.7|189071.7|189652.3|189369.1|189158.5|188816.5|1326
1736899200000|2025-01-15 00:00:00|189415.8|189073.8|189367.4|189060.8|189467.3|189163.4|189228.8|188886.8|1363
1736902800000|2025-01-15 01:00:00|189279.4|189149.4|189366.2|189236.2|189422|189284.7|189197|189067|1901
1736906400000|2025-01-15 02:00:00|189380|189250|189471.8|189341.8|189522.6|189392.6|189329.3|189223.2|1386
1736910000000|2025-01-15 03:00:00|189474.9|189344.9|189481.5|189351.5|189517.9|189387.9|189433|189303|1360
1736913600000|2025-01-15 04:00:00|189466.7|189376.7|189440.1|189310.1|189519.3|189407|189431.5|189301.5|1303
1736917200000|2025-01-15 05:00:00|189441.3|189311.3|189369.4|189239.4|189444.6|189338.6|189290.3|189184.6|2127
1736920800000|2025-01-15 06:00:00|189355.6|189225.6|189361.2|189231.2|189512|189397.3|189188|189058|3471
1736924400000|2025-01-15 07:00:00|189347.9|189217.9|188830.4|188740.4|189378.4|189248.4|188755.2|188665.2|3264
1736928000000|2025-01-15 08:00:00|188815|188725|188861.3|188771.3|189007|188917|188590.6|188500.6|3742
1736931600000|2025-01-15 09:00:00|188863.8|188773.8|188546.1|188456.1|188945.8|188855.8|188462|188372|3327
1736935200000|2025-01-15 10:00:00|188543|188453|188741.6|188651.6|188782.4|188692.4|188543|188453|3524
1736938800000|2025-01-15 11:00:00|188740|188650|188903.7|188813.7|188939|188849|188629|188539|2931
1736942400000|2025-01-15 12:00:00|188906.1|188816.1|188774.9|188684.9|188944.6|188854.6|188592.1|188502.1|3292
1736946000000|2025-01-15 13:00:00|188778.9|188688.9|187573.4|187443.4|188809.8|188713|187484|187365.4|5400
1736949600000|2025-01-15 14:00:00|187568.2|187438.2|187786|187656|187916.2|187786.2|187510|187380|5467
1736953200000|2025-01-15 15:00:00|187784.4|187654.4|187938.7|187848.7|188073.3|187943.3|187725.3|187635.3|5283
1736956800000|2025-01-15 16:00:00|187934.9|187844.9|187980.5|187890.5|188295.9|188166.1|187915.2|187825.2|4675
1736960400000|2025-01-15 17:00:00|187978.5|187888.5|187907.4|187817.4|187980.2|187890.2|187731.9|187641.9|3304
1736964000000|2025-01-15 18:00:00|187898.6|187808.6|187737.3|187607.3|187989.6|187899.6|187669.8|187579.8|3690
1736967600000|2025-01-15 19:00:00|187735.7|187605.7|187715.4|187625.4|187756.1|187666.1|187642.1|187552.1|3225
1736971200000|2025-01-15 20:00:00|187717.2|187627.2|187618.6|187528.6|187768.3|187678.3|187605.9|187515.9|3243
1736974800000|2025-01-15 21:00:00|187620.3|187530.3|187863.8|187521.8|187863.8|187646.7|187617.9|187486.5|1243
1736978400000|2025-01-15 22:00:00|187845|187503|187942.6|187600.6|188004|187662|187834|187492|661
1736982000000|2025-01-15 23:00:00|187941.6|187599.6|187921.5|187579.5|188129.6|187787.6|187889.7|187547.7|1195
1736985600000|2025-01-16 00:00:00|187929.2|187587.2|187778.2|187479.3|187979.4|187734.5|187674.5|187464.1|2028
1736989200000|2025-01-16 01:00:00|187737.1|187522.5|187846.9|187716.9|187913.5|187761.8|187476.9|187346.9|3336
1736992800000|2025-01-16 02:00:00|187841.7|187711.7|187941.3|187811.3|188107.5|187948.2|187783.7|187583.9|3922
1736996400000|2025-01-16 03:00:00|187943.2|187813.2|188016.7|187886.7|188096.7|187966.7|187852.3|187722.3|2362
1737000000000|2025-01-16 04:00:00|188015|187885|188214.8|188084.8|188247.3|188117.3|187963.5|187833.5|1888
1737003600000|2025-01-16 05:00:00|188217.1|188087.1|188186.5|188056.5|188442.6|188312.6|188166.6|188036.6|2208
1737007200000|2025-01-16 06:00:00|188194.1|188064.1|187673.9|187543.9|188194.1|188064.1|187665.6|187535.6|6833
1737010800000|2025-01-16 07:00:00|187664.7|187534.7|187820.2|187730.2|187910.8|187820.8|187483.7|187392.5|4982
1737014400000|2025-01-16 08:00:00|187818.3|187728.3|188465.7|188375.7|188541.6|188439|187802.5|187712.5|5358
1737018000000|2025-01-16 09:00:00|188467.4|188377.4|188663.3|188573.3|188780.4|188690.4|188314.2|188224.2|4707
1737021600000|2025-01-16 10:00:00|188665.3|188575.3|188566.4|188476.4|188883.4|188793.4|188355.7|188265.7|5038
1737025200000|2025-01-16 11:00:00|188569.4|188479.4|188720.3|188630.3|188807.6|188717.6|188531.6|188441.6|3928
1737028800000|2025-01-16 12:00:00|188724|188634|188803.5|188713.5|188838.4|188748.4|188556|188466|4642
1737032400000|2025-01-16 13:00:00|188800|188710|188385.8|188295.8|188992|188902|188220.9|188130.9|6177
1737036000000|2025-01-16 14:00:00|188387|188297|188848|188758|188848|188758|188366.9|188274|6471
1737039600000|2025-01-16 15:00:00|188846.8|188756.8|188238.5|188148.5|189006.7|188916.7|188110.2|188020.2|6087
1737043200000|2025-01-16 16:00:00|188245|188155|188194|188104|188264|188174|187834|187744|7899
1737046800000|2025-01-16 17:00:00|188186.1|188096.1|188027|187937|188284.7|188194.7|187827.2|187737.2|4050
1737050400000|2025-01-16 18:00:00|188027|187937|188282.5|188192.5|188282.5|188192.5|187993|187903|4157
1737054000000|2025-01-16 19:00:00|188281|188191|188219.5|188129.5|188396|188306|188092.1|188002.1|4828
1737057600000|2025-01-16 20:00:00|188220.8|188130.8|188335|188245|188371.5|188281.5|188165|188075|2968
1737061200000|2025-01-16 21:00:00|188332|188242|188369|188027|188430.7|188300.7|188082.6|187922.1|3096
1737064800000|2025-01-16 22:00:00|188249|187907|188289.2|187947.2|188335|187993|188232.5|187890.5|66
1737068400000|2025-01-16 23:00:00|188417|188075|188407|188065|188445|188103|188253|187911|1192
1737072000000|2025-01-17 00:00:00|188406|188064|188201|187967|188424|188148|188089|187870|1859
1737075600000|2025-01-17 01:00:00|188239|187940|187946|187816|188240|188029|187908|187717|1224
1737079200000|2025-01-17 02:00:00|187994|187787|188082|187867|188149|187927|187833|187675|1704
1737082800000|2025-01-17 03:00:00|188080|187869|188132|187886|188206|187989|188004|187821|1368
1737086400000|2025-01-17 04:00:00|188132|187886|188194|187852|188198|188010|188071|187845|3014
1737090000000|2025-01-17 05:00:00|188193|187851|188053|187794|188218|187992|188032|187781|2418
1737093600000|2025-01-17 06:00:00|188068|187784|188123|187993|188189|188059|187871|187705|2701
1737097200000|2025-01-17 07:00:00|188122|187992|187834|187744|188398|188280|187784|187694|4093
1737100800000|2025-01-17 08:00:00|187836|187746|187249|187159|187836|187746|187238|187148|4969
1737104400000|2025-01-17 09:00:00|187250|187160|187483.8|187393.8|187502.3|187412.3|186948|186858|4749
1737108000000|2025-01-17 10:00:00|187483|187393|187204|187114|187555|187465|187136|187046|4257
1737111600000|2025-01-17 11:00:00|187195|187105|187212|187122|187314|187224|187067|186977|4690
1737115200000|2025-01-17 12:00:00|187218|187128|187680|187590|187687|187597|187164|187074|5059
1737118800000|2025-01-17 13:00:00|187680|187590|187838|187748|188082|187992|187620|187530|5519
1737122400000|2025-01-17 14:00:00|187830|187740|187130|187040|188339|188248|187074|186984|9154
1737126000000|2025-01-17 15:00:00|187131|187041|187039|186949|187234|187144|186913|186823|8199
1737129600000|2025-01-17 16:00:00|187039|186949|187364|187274|187495|187405|187025|186935|6346
1737133200000|2025-01-17 17:00:00|187364|187274|187366|187276|187495|187405|187300|187210|4467
1737136800000|2025-01-17 18:00:00|187371|187281|187277|187187|187418|187328|187206|187116|5063
1737140400000|2025-01-17 19:00:00|187279|187189|187403|187313|187441.7|187351.7|187179|187089|4933
1737144000000|2025-01-17 20:00:00|187404.1|187314.1|187499.2|187409.2|187538|187448|187369.7|187279.7|3249
1737147600000|2025-01-17 21:00:00|187494.8|187404.8|187687.5|187345.5|187747.5|187558|187392.6|187097|1594
1737320400000|2025-01-19 21:00:00|187746|187354|187536|187139|187746|187354|187508.6|187111.6|4
1737324000000|2025-01-19 22:00:00|187511|187164|187511|187164|187511|187164|187511|187164|1
1737327600000|2025-01-19 23:00:00|187501|187159|187542|187200|187861|187585|187438|187096|1279
1737331200000|2025-01-20 00:00:00|187536|187194|187349|187007|187826|187484|187349|187007|4847
1737334800000|2025-01-20 01:00:00|187317|187082|187326|187236|187636.2|187546.2|187297|187082|6331
1737338400000|2025-01-20 02:00:00|187313|187223|187267.6|187177.6|187481.8|187391.8|187197|187107|3446
1737342000000|2025-01-20 03:00:00|187267|187177|187020.5|186930.5|187280|187190|187009.8|186919.8|3274
1737345600000|2025-01-20 04:00:00|187003.8|186913.8|187065.8|186975.8|187111.2|187021.2|187003.8|186913.8|4275
1737349200000|2025-01-20 05:00:00|187058|186968|187014|186924|187112|187005|186937|186807|2678
1737352800000|2025-01-20 06:00:00|187007|186917|187013|186883|187149|187026|186962|186830|3378
1737356400000|2025-01-20 07:00:00|187015|186885|186813.3|186723.3|187190|187075|186765.2|186675.2|3434
1737360000000|2025-01-20 08:00:00|186802|186712|187021|186931|187052|186962|186612|186522|4733
1737363600000|2025-01-20 09:00:00|187018|186928|187678|187588|187718|187628|187007|186917|5495
1737367200000|2025-01-20 10:00:00|187689|187599|187724|187634|187801|187711|187498|187408|4466
1737370800000|2025-01-20 11:00:00|187724|187634|187614|187524|187829|187739|187514|187424|4096
1737374400000|2025-01-20 12:00:00|187614|187524|187584|187494|187740|187650|187474|187384|4034
1737378000000|2025-01-20 13:00:00|187586|187496|186012|185922|187821.8|187731.8|185981|185863|7273
1737381600000|2025-01-20 14:00:00|186020|185930|185504|185414|186474|186344|185284|185194|9744
1737385200000|2025-01-20 15:00:00|185532|185402|185960|185870|185986|185896|185284|185176|7767
1737388800000|2025-01-20 16:00:00|185960|185870|185693|185563|186038|185948|185446|185299|4701
1737392400000|2025-01-20 17:00:00|185698.8|185568.8|185834.3|185744.3|186276.6|186146.6|185551|185390|3713
1737396000000|2025-01-20 18:00:00|185855|185725|185764|185634|185986|185885.6|185741|185589|2231
1737399600000|2025-01-20 19:00:00|185767|185637|185234.3|185144.3|185828|185715|185234.3|185144.3|2947
1737403200000|2025-01-20 20:00:00|185252.8|185162.8|185182.1|185092.1|185304.6|185192.4|185034.5|184944.5|2970
1737406800000|2025-01-20 21:00:00|185181.9|185091.9|185627|185285|185652|185310|185164|185006|1741
1737410400000|2025-01-20 22:00:00|185476.2|185134.2|185459|185117|185476.2|185134.2|185458.5|185116.5|24
1737414000000|2025-01-20 23:00:00|185506|185164|185468|185126|185509|185167|185374|185032|1207
1737417600000|2025-01-21 00:00:00|185440|185098|186419|186077|186480|186204|184898|184676.4|3923
1737421200000|2025-01-21 01:00:00|186417|186075|186715|186382|187076|186734|186227|185885|5487
1737424800000|2025-01-21 02:00:00|186710.6|186368.6|186242|185900|186749.9|186422.2|186188|185862|5728
1737428400000|2025-01-21 03:00:00|186242|185900|186240|185898|186342|186022|185880|185569|5438
1737432000000|2025-01-21 04:00:00|186239|185897|186088|185864|186254|185941|185997|185714|7521
1737435600000|2025-01-21 05:00:00|186090|185864|186169|185941|186228|186040|185915|185702|6597
1737439200000|2025-01-21 06:00:00|186176|185932|186677|186547|186690|186555|186079|185821|5501
1737442800000|2025-01-21 07:00:00|186678|186548|186423|186333|186686|186556|186090|185934|5546
1737446400000|2025-01-21 08:00:00|186421|186331|186686|186596|186809|186719|186421|186331|4548
1737450000000|2025-01-21 09:00:00|186687|186597|186474|186344|186832|186702|186337|186213|5554
1737453600000|2025-01-21 10:00:00|186477.9|186347.9|186509|186419|186824|186734|186300|186210|5468
1737457200000|2025-01-21 11:00:00|186511|186421|186426|186336|186686|186596|186376|186286|5384
1737460800000|2025-01-21 12:00:00|186426|186336|186130|186000|186517|186427|185893|185803|6486
1737464400000|2025-01-21 13:00:00|186128|185998|185555|185465|186204|186114|185439|185349|7373
1737468000000|2025-01-21 14:00:00|185557|185467|185513|185423|185697|185607|185165|185075|7285
1737471600000|2025-01-21 15:00:00|185525|185435|185285|185195|185557|185467|185122|185032|8802
1737475200000|2025-01-21 16:00:00|185286|185196|185103|185013|185380|185290|185097|185007|6194
1737478800000|2025-01-21 17:00:00|185103|185013|184951|184861|185146|185056|184868|184778|4590
1737482400000|2025-01-21 18:00:00|184950|184860|184949.8|184859.8|185020|184930|184867.5|184777.5|4517
1737486000000|2025-01-21 19:00:00|184951|184861|185191|185101|185218|185128|184912|184822|5207
1737489600000|2025-01-21 20:00:00|185189|185099|185122|185032|185237.4|185147.4|184982|184890|3628
1737493200000|2025-01-21 21:00:00|185126.7|185036.7|185244|184902|185308|185048|185062.4|184818|1590
1737496800000|2025-01-21 22:00:00|185251|184909|185176.4|184834.4|185343|185001|185127.1|184785.1|603
1737500400000|2025-01-21 23:00:00|185159|184817|185330.3|184988.3|185738.4|185396.4|185154.1|184817|2941
1737504000000|2025-01-22 00:00:00|185403|185061|185048|184805|185489|185147|184975|184744|3073
1737507600000|2025-01-22 01:00:00|185048|184805|185113|184983|185155.7|185031|184921.8|184707|2870
1737511200000|2025-01-22 02:00:00|185118.3|184988.3|185073|184943|185180.4|185050.4|184972.3|184864|3214
1737514800000|2025-01-22 03:00:00|185072|184942|185129.6|185039.6|185213.5|185123.5|185059|184929|2263
1737518400000|2025-01-22 04:00:00|185129.3|185039.3|184904|184774|185168.9|185078.9|184802|184672|1982
1737522000000|2025-01-22 05:00:00|184893.9|184803.9|185063.3|184973.3|185185.5|185095.5|184873.5|184783.5|2704
1737525600000|2025-01-22 06:00:00|185064.3|184974.3|185689|185559|185789|185650|185064.3|184974.3|4417
1737529200000|2025-01-22 07:00:00|185688|185558|185714|185372|185815|185725|185133|185043|5721
1737532800000|2025-01-22 08:00:00|185715|185373|184826.4|184736.4|185810|185680|184787.2|184697.2|6313
1737536400000|2025-01-22 09:00:00|184827|184737|184670.4|184580.4|184966|184876|184627|184537|6379
1737540000000|2025-01-22 10:00:00|184669.4|184579.4|184766|184636|184852.4|184762.4|184526.6|184436.6|4865
1737543600000|2025-01-22 11:00:00|184763|184633|184752|184662|184859|184769|184591|184501|3923
1737547200000|2025-01-22 12:00:00|184752|184662|184706.7|184616.7|185155.1|185065.1|184685.1|184595.1|4424
1737550800000|2025-01-22 13:00:00|184697.4|184607.4|184671.4|184581.4|184901.1|184811.1|184583.6|184493.6|5268
1737554400000|2025-01-22 14:00:00|184672.4|184582.4|184862|184772|185282.7|185192.7|184611.6|184521.6|6026
1737558000000|2025-01-22 15:00:00|184865|184775|185155.3|185065.3|185369.4|185279.4|184865|184775|5950
1737561600000|2025-01-22 16:00:00|185156.1|185066.1|184943.3|184853.3|185243.9|185153.9|184737.4|184647.4|4777
1737565200000|2025-01-22 17:00:00|184939.7|184849.7|184949|184859|185093|185003|184902.4|184812.4|3761
1737568800000|2025-01-22 18:00:00|184947.4|184857.4|184952|184862|184984.8|184894.8|184778.7|184688.7|4278
1737572400000|2025-01-22 19:00:00|184946.8|184856.8|184877.7|184787.7|184972.8|184882.8|184852.5|184762.5|5143
1737576000000|2025-01-22 20:00:00|184877.5|184787.5|185076.6|184986.6|185106|185016|184773.1|184683.1|2929
1737579600000|2025-01-22 21:00:00|185074.2|184984.2|185082.9|184740.9|185215|185080|184946.2|184658|3339
1737583200000|2025-01-22 22:00:00|185046.9|184704.9|185045.5|184703.5|185068.6|184726.6|184980.8|184638.8|258
1737586800000|2025-01-22 23:00:00|185081.5|184739.5|185281.9|184939.9|185298.2|184956.2|185061|184719|1582
1737590400000|2025-01-23 00:00:00|185289.4|184947.4|185110.3|184796|185289.4|184947.4|185084.7|184794.5|1340
1737594000000|2025-01-23 01:00:00|185090|184814|185182|185052|185250|185090|185008|184814|2171
1737597600000|2025-01-23 02:00:00|185188|185058|185093|185003|185340|185151|185083.6|184975|2805
1737601200000|2025-01-23 03:00:00|185092.8|185002.8|185137|185007|185218|185035|185085.1|184972|1932
1737604800000|2025-01-23 04:00:00|185130|185000|185078|184988|185144|185014|185002|184891|1249
1737608400000|2025-01-23 05:00:00|185074|184984|185218|185088|185333|185091|185035|184868|3572
1737612000000|2025-01-23 06:00:00|185202.9|185112.9|185344|185214|185376|185231|185005.3|184890.9|4318
1737615600000|2025-01-23 07:00:00|185340|185210|185512|185422|185512|185422|185240|185150|5047
1737619200000|2025-01-23 08:00:00|185518|185428|185783|185693|185923|185833|185268.4|185178.4|6324
1737622800000|2025-01-23 09:00:00|185784|185694|185661|185571|185871|185781|185533|185443|5986
1737626400000|2025-01-23 10:00:00|185662|185572|185678|185588|185782|185692|185488|185398|4824
1737630000000|2025-01-23 11:00:00|185691|185601|185740|185650|185797|185707|185530|185440|5322
1737633600000|2025-01-23 12:00:00|185742|185652|185622|185532|186096|186006|185580|185490|5939
1737637200000|2025-01-23 13:00:00|185619|185529|185436|185346|186010|185920|185365|185275|8118
1737640800000|2025-01-23 14:00:00|185443|185353|185471|185381|185827|185737|185322|185232|7220
1737644400000|2025-01-23 15:00:00|185465|185375|185557.9|185467.9|185723|185633|185456|185366|6547
1737648000000|2025-01-23 16:00:00|185560|185470|185076|184986|185906|185776|184880|184780|8012
1737651600000|2025-01-23 17:00:00|185077|184987|184663|184573|185247|185135|184587|184497|5652
1737655200000|2025-01-23 18:00:00|184662|184572|184706|184616|184790|184700|184605|184515|4836
1737658800000|2025-01-23 19:00:00|184703.8|184613.8|184838|184748|184914.6|184824.6|184672.2|184582.2|3935
1737662400000|2025-01-23 20:00:00|184840|184750|185141.4|185051.4|185182.5|185092.5|184676.5|184586.5|3824
1737666000000|2025-01-23 21:00:00|185146.8|185056.8|185269|184927|185384|185157|185111.5|184892|1377
1737669600000|2025-01-23 22:00:00|185191.9|184849.9|185218|184876|185239|184897|185137.7|184795.7|439
1737673200000|2025-01-23 23:00:00|185207|184865|185232|184990|185327|185004|185168|184826|1092
1737676800000|2025-01-24 00:00:00|185248|185005|185197|184960|185300|185012|185182|184920|1418
1737680400000|2025-01-24 01:00:00|185145|185015|185157|185067|185274|185158|185101|185004|2655
1737684000000|2025-01-24 02:00:00|185151|185061|184217|184127|185163|185061|184169.5|184068|6147
1737687600000|2025-01-24 03:00:00|184229.5|184099.5|184360.5|184270.5|184668.2|184548.5|184149.5|184023.2|6564
1737691200000|2025-01-24 04:00:00|184383|184253|184337|184247|184469.6|184379.6|184287|184168|5122
1737694800000|2025-01-24 05:00:00|184334.5|184244.5|184148.1|184058.1|184344.6|184254.6|184086.5|183984|4999
1737698400000|2025-01-24 06:00:00|184147.6|184057.6|183841|183711|184237.2|184107.2|183686|183580|5265
1737702000000|2025-01-24 07:00:00|183839|183709|183821|183731|184098|184008|183658|183568|4169
1737705600000|2025-01-24 08:00:00|183813|183723|183429|183299|183901|183811|183175|183085|5634
1737709200000|2025-01-24 09:00:00|183413|183283|183354|183264|183540|183450|183102|182972|4875
1737712800000|2025-01-24 10:00:00|183349.6|183259.6|183535|183445|183627.7|183537.7|183196.5|183106.5|3829
1737716400000|2025-01-24 11:00:00|183525.5|183435.5|183763|183673|183929|183839|183513.8|183423.8|3479
1737720000000|2025-01-24 12:00:00|183772.8|183682.8|183857.7|183767.7|183920|183830|183496.9|183406.9|3197
1737723600000|2025-01-24 13:00:00|183867|183777|183622.6|183532.6|183916|183826|183592.3|183502.3|3869
1737727200000|2025-01-24 14:00:00|183626|183536|183892|183550|184073.3|183980.4|183538|183448|5008
1737730800000|2025-01-24 15:00:00|183804|183590.7|183570.4|183480.4|184106.2|184016.2|183517.7|183427.7|5292
1737734400000|2025-01-24 16:00:00|183573|183483|183943.6|183853.6|184014.2|183924.2|183552|183462|4947
1737738000000|2025-01-24 17:00:00|183942.9|183852.9|184173.3|184083.3|184185.8|184095.8|183863.2|183773.2|2996
1737741600000|2025-01-24 18:00:00|184173.5|184083.5|184197|184107|184242|184152|184115.5|184025.5|3150
1737745200000|2025-01-24 19:00:00|184194.2|184104.2|184175.4|184085.4|184297|184207|184133.3|184043.3|3415
1737748800000|2025-01-24 20:00:00|184179|184089|184197.7|184107.7|184316.4|184226.4|184130|184040|3055
1737752400000|2025-01-24 21:00:00|184193.8|184103.8|184228.5|183886.5|184307.6|184205|183979.5|183769.2|7097
1737925200000|2025-01-26 21:00:00|184263.5|183871.5|184263.5|183871.5|184263.5|183871.5|184263.5|183871.5|1
1737928800000|2025-01-26 22:00:00|184238.5|183896.5|185162.1|184820.1|185181.9|184839.9|184238.5|183896.5|250
1737932400000|2025-01-26 23:00:00|185083|184741|185271|184929|185554.3|185212.3|184879.4|184537.4|1212
1737936000000|2025-01-27 00:00:00|185275.4|184933.4|185129.8|184999.8|185615.2|185333|185085.8|184743.8|1977
1737939600000|2025-01-27 01:00:00|185121.5|184991.5|185249.2|185159.2|185351.3|185253.4|184830|184700|5762
1737943200000|2025-01-27 02:00:00|185246.5|185156.5|185393.1|185303.1|185564.1|185452.7|185172.8|185082.8|3759
1737946800000|2025-01-27 03:00:00|185396.4|185306.4|185148.3|185058.3|185494.6|185404.6|185011.7|184885.3|4032
1737950400000|2025-01-27 04:00:00|185149|185059|185308.4|185218.4|185338.1|185248.1|185149|185035.1|2911
1737954000000|2025-01-27 05:00:00|185310.6|185220.6|185426.4|185336.4|185657.3|185531.7|185297.1|185207.1|5123
1737957600000|2025-01-27 06:00:00|185438|185348|185161.1|185071.1|185587.3|185457.3|185058.1|184960.6|5441
1737961200000|2025-01-27 07:00:00|185190.5|185060.5|185928.4|185838.4|186006|185916|185058.3|184968.3|3784
1737964800000|2025-01-27 08:00:00|185931.8|185841.8|185775.8|185685.8|186050|185960|185690.8|185600.8|6020
1737968400000|2025-01-27 09:00:00|185778.2|185688.2|185691.3|185601.3|185946.4|185856.4|185494.5|185378.3|5703
1737972000000|2025-01-27 10:00:00|185692.9|185602.9|185903.4|185813.4|185990.7|185900.7|185514.1|185424.1|5997
1737975600000|2025-01-27 11:00:00|185899.9|185809.9|186586.8|186456.8|186743|186653|185888.4|185798.4|5819
1737979200000|2025-01-27 12:00:00|186576|186446|186616.1|186526.1|186711.7|186621.7|186216.6|186126.6|6498
1737982800000|2025-01-27 13:00:00|186614.6|186524.6|186928.9|186838.9|186974|186884|186614.6|186524.6|6114
1737986400000|2025-01-27 14:00:00|186930.7|186840.7|187183.2|187053.2|187544.2|187454.2|186872.5|186782.5|7306
1737990000000|2025-01-27 15:00:00|187186.3|187056.3|186957.2|186867.2|187358.8|187268.8|186879.3|186789.3|6627
1737993600000|2025-01-27 16:00:00|186957.8|186867.8|187479.3|187389.3|187502.1|187412.1|186834.6|186726.6|6543
1737997200000|2025-01-27 17:00:00|187469.5|187379.5|187656.8|187566.8|187798.9|187708.9|187468.6|187378.6|5120
1738000800000|2025-01-27 18:00:00|187655.5|187565.5|187611.7|187521.7|187726.7|187636.7|187408.1|187318.1|6356
1738004400000|2025-01-27 19:00:00|187614.6|187524.6|187567.2|187477.2|187668.8|187578.8|187495.2|187405.2|6671
1738008000000|2025-01-27 20:00:00|187564.7|187474.7|187342.2|187252.2|187620.4|187530.4|187280.2|187190.2|5680
1738011600000|2025-01-27 21:00:00|187341.6|187251.6|187449.8|187107.8|187591.6|187308.9|187264|187075|3338
1738015200000|2025-01-27 22:00:00|187536.7|187194.7|187441.9|187099.9|187604.7|187262.7|187390.1|187048.1|612
1738018800000|2025-01-27 23:00:00|187433.1|187091.1|187729.4|187387.4|187807.3|187465.3|187409.2|187067.2|1349
1738022400000|2025-01-28 00:00:00|187747.1|187405.1|188086.2|187874.9|188150.6|187996.8|187600.3|187258.3|1514
1738026000000|2025-01-28 01:00:00|188114.9|187839.6|188242.6|188112.6|188383.3|188168.7|187930.6|187664.6|2196
1738029600000|2025-01-28 02:00:00|188245.9|188115.9|188486.6|188356.6|188577.9|188390|188218.7|188088.7|7104
1738033200000|2025-01-28 03:00:00|188494.3|188364.3|188651.4|188521.4|188700.2|188605|188408.2|188278.2|4029
1738036800000|2025-01-28 04:00:00|188647.7|188517.7|188568.7|188438.7|188758.3|188628.3|188553.4|188423.4|2562
1738040400000|2025-01-28 05:00:00|188566.5|188436.5|188202.4|188072.4|188570.4|188444.3|188198|188068|5197
1738044000000|2025-01-28 06:00:00|188194.4|188064.4|188372.8|188242.8|188373.6|188243.6|188117.3|187987.3|4649
1738047600000|2025-01-28 07:00:00|188406.1|188276.1|188203|188113|188667.3|188577.3|188149.4|188059.4|3394
1738051200000|2025-01-28 08:00:00|188201|188111|187863.9|187773.9|188460.7|188370.7|187749.2|187659.2|4868
1738054800000|2025-01-28 09:00:00|187865.1|187775.1|187177.8|187087.8|187985.7|187895.7|186812.5|186722.5|4570
1738058400000|2025-01-28 10:00:00|187173.9|187083.9|187020.5|186930.5|187237.4|187147.4|186627.2|186537.2|4787
1738062000000|2025-01-28 11:00:00|187021.2|186931.2|187023.2|186933.2|187157.3|187067.3|186712.9|186622.9|3284
1738065600000|2025-01-28 12:00:00|187024|186934|187159.4|187069.4|187470.9|187380.9|186982.5|186892.5|3866
1738069200000|2025-01-28 13:00:00|187155|187065|186680.6|186590.6|187155|187065|186617.5|186527.5|5139
1738072800000|2025-01-28 14:00:00|186680.5|186590.5|187403.3|187061.3|187403.3|187061.3|186539.3|186449.3|4972
1738076400000|2025-01-28 15:00:00|187419.1|187077.1|187399.3|187309.3|187544.2|187454.2|186959.9|186825.2|4278
1738080000000|2025-01-28 16:00:00|187400.2|187310.2|187089.5|186999.5|187418.6|187328.6|186910.5|186820.5|5114
1738083600000|2025-01-28 17:00:00|187090.6|187000.6|187136.5|187046.5|187157.2|187067.2|186944.7|186854.7|3687
1738087200000|2025-01-28 18:00:00|187121.9|187031.9|187055.4|186965.4|187134.7|187044.7|186711.6|186621.6|4496
1738090800000|2025-01-28 19:00:00|187051.8|186961.8|186674|186584|187199.6|187109.6|186637.3|186547.3|4644
1738094400000|2025-01-28 20:00:00|186667.6|186577.6|186744.4|186654.4|186816.2|186726.2|186666.9|186576.9|4508
1738098000000|2025-01-28 21:00:00|186747.8|186657.8|186938.4|186596.4|187063.7|186752.8|186729.4|186534.9|2124
1738101600000|2025-01-28 22:00:00|187038.8|186696.8|187188.4|186846.4|187222.4|186880.4|186928.5|186586.5|669
1738105200000|2025-01-28 23:00:00|187194.8|186852.8|186987.7|186645.7|187194.8|186852.8|186830.3|186512.8|3708
1738108800000|2025-01-29 00:00:00|186958.5|186616.5|186914.5|186698.2|187299.7|187075.5|186841.5|186500.6|1443
1738112400000|2025-01-29 01:00:00|186914.3|186698.3|187041.2|186911.2|187273.4|186932.9|186888.7|186689.4|850
1738116000000|2025-01-29 02:00:00|187040.3|186910.3|187005.7|186875.7|187121.6|186991.6|186870.9|186740.9|1437
1738119600000|2025-01-29 03:00:00|187008.7|186878.7|186836.3|186706.3|187099.2|186941|186823.7|186664.4|1420
1738123200000|2025-01-29 04:00:00|186834|186704|186635.7|186391.6|186876.6|186707.9|186566.9|186349.7|3002
1738126800000|2025-01-29 05:00:00|186642.6|186353|186732.3|186602.3|186753.4|186623.4|186571.9|186353|2526
1738130400000|2025-01-29 06:00:00|186727.6|186597.6|186550.7|186420.7|186727.6|186597.6|186415.6|186285.6|2938
1738134000000|2025-01-29 07:00:00|186549.4|186419.4|187073.4|186983.4|187201.2|187111.2|186505|186375|4398
1738137600000|2025-01-29 08:00:00|187077.4|186987.4|186803|186713|187119.6|186996.9|186676.4|186586.4|5170
1738141200000|2025-01-29 09:00:00|186804.8|186714.8|187241.8|187111.8|187265.8|187135.8|186721.9|186631.9|4948
1738144800000|2025-01-29 10:00:00|187242.2|187112.2|186814.7|186724.7|187247.3|187157.3|186777.3|186687.3|4480
1738148400000|2025-01-29 11:00:00|186814.3|186724.3|186724|186634|186852.6|186762.6|186553.7|186463.7|4470
1738152000000|2025-01-29 12:00:00|186719.7|186629.7|186594.3|186504.3|186818.5|186728.5|186483.2|186379|4457
1738155600000|2025-01-29 13:00:00|186593.1|186503.1|186994.8|186904.8|187322|187232|186494.9|186369.6|5871
1738159200000|2025-01-29 14:00:00|186993.7|186903.7|186880.8|186790.8|187190|187100|186811.8|186721.8|5076
1738162800000|2025-01-29 15:00:00|186878.7|186788.7|186146.5|186056.5|186935.1|186845.1|186078.8|185988.8|5490
1738166400000|2025-01-29 16:00:00|186146.6|186056.6|185951.4|185861.4|186222.9|186132.9|185891.3|185801.3|4462
1738170000000|2025-01-29 17:00:00|185950.7|185860.7|185520|185430|185954.1|185864.1|185233.8|185143.8|3488
1738173600000|2025-01-29 18:00:00|185519.2|185429.2|185542.9|185200.9|185687.7|185597.7|185408.4|185195.5|2985
1738177200000|2025-01-29 19:00:00|185543.5|185201.5|185556.2|185426.2|186146.1|186016.1|185203.5|185073.5|5429
1738180800000|2025-01-29 20:00:00|185558.1|185428.1|185628.1|185538.1|185794.9|185704.9|185342.2|185212.2|3748
1738184400000|2025-01-29 21:00:00|185614.6|185524.6|185599.3|185257.3|185813.8|185668.2|185572.9|185230.9|2035
1738188000000|2025-01-29 22:00:00|185598.7|185256.7|185671|185329|185714.7|185372.7|185527.8|185185.8|306
1738191600000|2025-01-29 23:00:00|185670.8|185328.8|185687.8|185345.8|185720.3|185378.3|185493.4|185151.4|1344
1738195200000|2025-01-30 00:00:00|185657|185315|185454.4|185189.9|185825.3|185483.3|185444.4|185151.9|1465
1738198800000|2025-01-30 01:00:00|185429.3|185217.5|185451.8|185321.8|185567.3|185408|185302.6|185172.6|3929
1738202400000|2025-01-30 02:00:00|185469.3|185339.3|185513.4|185383.4|185570.5|185432.9|185340.7|185209.9|10927
1738206000000|2025-01-30 03:00:00|185510|185380|185513.6|185423.6|185586.9|185476.4|185417.6|185287.6|12582
1738209600000|2025-01-30 04:00:00|185508.7|185418.7|185593.8|185261.5|185593.8|185465.1|185338|185224.5|6054
1738213200000|2025-01-30 05:00:00|185549.3|185322.9|185495.3|185365.3|185560.9|185452.7|185434.6|185322.9|2655
1738216800000|2025-01-30 06:00:00|185497.2|185367.2|185548.4|185458.4|185748|185644.2|185485.3|185355.3|4469
1738220400000|2025-01-30 07:00:00|185546.8|185456.8|185262.6|185132.6|185633.2|185543.2|185179.3|185049.3|4385
1738224000000|2025-01-30 08:00:00|185262|185132|184609.1|184519.1|185262|185132|184608.1|184518.1|4494
1738227600000|2025-01-30 09:00:00|184608.1|184518.1|185055|184965|185270.6|185140.6|184588.6|184498.6|4852
1738231200000|2025-01-30 10:00:00|185072.4|184942.4|185321.3|185231.3|185412.8|185322.8|185019.7|184929.7|3099
1738234800000|2025-01-30 11:00:00|185313.4|185223.4|185202.7|185112.7|185381.3|185291.3|185137.1|185039.5|2966
1738238400000|2025-01-30 12:00:00|185202.1|185112.1|185297.3|185167.3|185368|185268.4|184949.1|184859.1|3437
1738242000000|2025-01-30 13:00:00|185297.2|185167.2|184477.4|184387.4|185516.5|185386.5|184439.6|184349.6|6065
1738245600000|2025-01-30 14:00:00|184476.4|184386.4|185008.4|184878.4|185160.2|185070.2|184398.6|184268.6|5723
1738249200000|2025-01-30 15:00:00|185003.6|184873.6|184629.1|184539.1|185007.8|184917.8|184352.4|184262.4|5439
1738252800000|2025-01-30 16:00:00|184627.1|184537.1|184899.6|184809.6|184979|184889|184515.3|184425.3|3873
1738256400000|2025-01-30 17:00:00|184902.5|184812.5|184904|184814|185124.6|185034.6|184872.8|184742.8|3558
1738260000000|2025-01-30 18:00:00|184903.2|184813.2|184650.7|184520.7|184933.3|184826.3|184581.9|184491.9|2144
1738263600000|2025-01-30 19:00:00|184655.7|184525.7|184633|184543|184667.8|184577.8|184526.8|184436.8|1962
1738267200000|2025-01-30 20:00:00|184635.7|184545.7|185118.6|184988.6|185668.7|185538.7|184635.7|184545.7|3600
1738270800000|2025-01-30 21:00:00|185123.4|184993.4|186110.7|185768.7|186162|185941.6|184970.8|184861.4|2315
1738274400000|2025-01-30 22:00:00|186083.2|185741.2|186026.6|185684.6|186094.1|185752.1|186026.6|185684.6|23
1738278000000|2025-01-30 23:00:00|186047.4|185705.4|185988.2|185646.2|186120.4|185778.4|185909.9|185567.9|1191
1738281600000|2025-01-31 00:00:00|185988.1|185646.1|185820.1|185544.4|186040.1|185698.1|185621.6|185380.6|1442
1738285200000|2025-01-31 01:00:00|185805.4|185574|185608.4|185478.4|185841.2|185664.4|185598.5|185468.5|3075
1738288800000|2025-01-31 02:00:00|185613|185483|185569.5|185439.5|185666.3|185531.5|185454.7|185324.7|2397
1738292400000|2025-01-31 03:00:00|185575.2|185445.2|185604.8|185474.8|185661.4|185519.5|185512.1|185363.2|2533
1738296000000|2025-01-31 04:00:00|185605.9|185475.9|185588.2|185458.2|185658.1|185489|185512.2|185382.2|1848
1738299600000|2025-01-31 05:00:00|185586.4|185456.4|185655.3|185525.3|185686|185572.8|185505.6|185415.6|1611
1738303200000|2025-01-31 06:00:00|185658.3|185528.3|185779|185649|185906.7|185776.7|185636.5|185509.6|2800
1738306800000|2025-01-31 07:00:00|185781.3|185651.3|185360|185270|185822.1|185714.5|185209.6|185114.8|5379
1738310400000|2025-01-31 08:00:00|185362.1|185272.1|186888.5|186758.5|187165.9|186930.7|185275.7|185185.7|5786
1738314000000|2025-01-31 09:00:00|186880.9|186750.9|186211.4|186121.4|187039.8|186949.8|185927.5|185823.3|6630
1738317600000|2025-01-31 10:00:00|186204.2|186114.2|186470.8|186380.8|186503.7|186413.7|186095.5|186005.5|4898
1738321200000|2025-01-31 11:00:00|186473.4|186383.4|186676.4|186546.4|186676.4|186558.1|186291.3|186197.2|5153
1738324800000|2025-01-31 12:00:00|186677.3|186547.3|186466.8|186376.8|186750.4|186652.9|186300.2|186189.7|5219
1738328400000|2025-01-31 13:00:00|186469.3|186379.3|186390.1|186300.1|186609.6|186519.6|186242.1|186042.1|6029
1738332000000|2025-01-31 14:00:00|186382.4|186292.4|186479.4|186389.4|186732.8|186642.8|186305.2|186215.2|6275
1738335600000|2025-01-31 15:00:00|186478.7|186388.7|186753|186663|186865|186775|186391.7|186301.7|6330
1738339200000|2025-01-31 16:00:00|186755.2|186665.2|186497.1|186407.1|186796.5|186706.5|186492|186402|3886
1738342800000|2025-01-31 17:00:00|186493.3|186403.3|186110.5|186020.5|186624.9|186534.9|185712.1|185584.7|6296
1738346400000|2025-01-31 18:00:00|186107.9|186017.9|187039.9|186949.9|187337.2|187207.2|185975|185885|6839
1738350000000|2025-01-31 19:00:00|187040.8|186950.8|186934.7|186844.7|187218|187128|186878.3|186754.5|6240
1738353600000|2025-01-31 20:00:00|186932.9|186842.9|186885.8|186755.8|187095.2|186965.2|186674.2|186544.2|5009
1738357200000|2025-01-31 21:00:00|186890.8|186760.8|186876.9|186534.9|187214.7|187022.7|186747.9|186419.4|9094
1738530000000|2025-02-02 21:00:00|188998.5|188601.5|189373.5|188976.5|189373.5|188976.5|188998.5|188601.5|8
1738533600000|2025-02-02 22:00:00|189263.7|188866.7|189301.2|188959.2|189373.5|188976.5|189254.4|188857.4|6
1738537200000|2025-02-02 23:00:00|189133|188791|190371|190029|190602.8|190298|188907.1|188565.1|1670
1738540800000|2025-02-03 00:00:00|190325.6|189983.6|190192.3|189917.4|190610.8|190268.8|189403|189061|3172
1738544400000|2025-02-03 01:00:00|190177.6|189913.1|189791.5|189661.5|190282.1|190064.2|189604.4|189474.4|4165
1738548000000|2025-02-03 02:00:00|189786.2|189656.2|190234.9|190104.9|190512.5|190331.8|189786.2|189656.2|5374
1738551600000|2025-02-03 03:00:00|190234.6|190104.6|190118.8|189898.1|190355.8|190225.8|190023.4|189832.3|3743
1738555200000|2025-02-03 04:00:00|190075.7|189945.7|190288.6|190082.8|190330.7|190200.7|189728.9|189472.9|4655
1738558800000|2025-02-03 05:00:00|190282.3|190076.5|189707.3|189617.3|190318.2|190166.2|189706.1|189587.4|4125
1738562400000|2025-02-03 06:00:00|189707.6|189617.6|189667|189537|189722.9|189627.9|189534.6|189444.6|4051
1738566000000|2025-02-03 07:00:00|189669.1|189539.1|189433.8|189343.8|189669.1|189539.1|188870.2|188780|5682
1738569600000|2025-02-03 08:00:00|189429.3|189339.3|189543|189334.6|189993.2|189872.7|189057|188960.8|5935
1738573200000|2025-02-03 09:00:00|189543.6|189331.1|189434.1|189344.1|189543.6|189421.7|189086.6|188996.6|5028
1738576800000|2025-02-03 10:00:00|189431|189341|189497.2|189407.2|189532.6|189442.6|189286.9|189196.9|3720
1738580400000|2025-02-03 11:00:00|189496.6|189406.6|189087.9|188997.9|189591.1|189501.1|189004.4|188914.4|4487
1738584000000|2025-02-03 12:00:00|189090.1|189000.1|188779.7|188689.7|189131|189041|188652.2|188562.2|3684
1738587600000|2025-02-03 13:00:00|188784.5|188694.5|188616.1|188526.1|188826.6|188720.8|187883.3|187769|4727
1738591200000|2025-02-03 14:00:00|188626.2|188536.2|188675.5|188400.5|188711.4|188621.4|188280.3|188150.3|6518
1738594800000|2025-02-03 15:00:00|188730.9|188423.8|187047.2|186957.2|189132.5|189018.6|186994.5|186821.9|7705
1738598400000|2025-02-03 16:00:00|187054.3|186964.3|188205.2|187983.3|188205.2|188048.5|186931.4|186841.4|5619
1738602000000|2025-02-03 17:00:00|188203.2|187986|188223.1|188133.1|188384.8|188254.8|187763.5|187633.5|5191
1738605600000|2025-02-03 18:00:00|188223.7|188133.7|188298.1|188208.1|188553.5|188439.8|188140.3|188010.3|5023
1738609200000|2025-02-03 19:00:00|188303.4|188213.4|188041.4|187951.4|188326|188236|187924.9|187813.7|4504
1738612800000|2025-02-03 20:00:00|188036|187946|187978.4|187888.4|188069.4|187979.4|187822.2|187727|3940
1738616400000|2025-02-03 21:00:00|187963.4|187873.4|187516.4|187174.4|188035.5|187910.3|187145|186815.1|3897
1738620000000|2025-02-03 22:00:00|187520.2|187178.2|187566.4|187224.4|187566.4|187224.4|187517.2|187175.2|4
1738623600000|2025-02-03 23:00:00|187752.2|187410.2|187671|187329|187759.7|187417.7|187394|187052|630
1738627200000|2025-02-04 00:00:00|187404.6|187062.6|187619.8|187293.1|187717.9|187375.9|187394.9|187052.9|1126
1738630800000|2025-02-04 01:00:00|187540.2|187318.7|187383.5|187253.5|187871.7|187734|187363.9|187233.9|4550
1738634400000|2025-02-04 02:00:00|187377.4|187247.4|187298.8|187168.8|187521.1|187391.1|187265.9|187083.8|3856
1738638000000|2025-02-04 03:00:00|187292.5|187162.5|187534.2|187404.2|187641.8|187511.8|187265.3|187135.3|4127
1738641600000|2025-02-04 04:00:00|187539.7|187409.7|187756.3|187626.3|187799.6|187627.1|187473.7|187343.7|2039
1738645200000|2025-02-04 05:00:00|187751.6|187621.6|188079.2|187949.2|188481.8|188315.4|187751.6|187621.6|6985
1738648800000|2025-02-04 06:00:00|188073.3|187943.3|187705.5|187575.5|188112.7|187961.2|187682.1|187552.1|3748
1738652400000|2025-02-04 07:00:00|187701.4|187571.4|187437.8|187347.8|187866.6|187776.6|187192.5|187102.5|4777
1738656000000|2025-02-04 08:00:00|187441.9|187351.9|187531.5|187441.5|187802.9|187708.4|187239.5|187149.5|7064
1738659600000|2025-02-04 09:00:00|187529.3|187439.3|187392.2|187302.2|187650.4|187560.4|187376.7|187286.7|4787
1738663200000|2025-02-04 10:00:00|187397|187307|187390.2|187300.2|187660.3|187570.3|187278.3|187188.3|4755
1738666800000|2025-02-04 11:00:00|187389.7|187299.7|187662.3|187572.3|187769.2|187670.6|187359.2|187269.2|5175
1738670400000|2025-02-04 12:00:00|187661.4|187571.4|187763.1|187633.1|187907.9|187817.9|187519.3|187429.3|5695
1738674000000|2025-02-04 13:00:00|187766.5|187636.5|187390.6|187300.6|187944.3|187814.3|187365.6|187275.6|5890
1738677600000|2025-02-04 14:00:00|187359.1|187269.1|187072|186730|187437.1|187347.1|186895.4|186730|6867
1738681200000|2025-02-04 15:00:00|187083.1|186741.1|186532.4|186442.4|187150.5|187019.4|186440.7|186350.7|7731
1738684800000|2025-02-04 16:00:00|186531.2|186441.2|186773.5|186683.5|186813|186723|186397.4|186307.4|6771
1738688400000|2025-02-04 17:00:00|186772.9|186682.9|186841.5|186751.5|187025.3|186935.3|186756.2|186666.2|6423
1738692000000|2025-02-04 18:00:00|186841.8|186751.8|186791.2|186701.2|186896.7|186806.7|186661.6|186571.6|6426
1738695600000|2025-02-04 19:00:00|186788.6|186698.6|186734.2|186644.2|186846.5|186756.5|186654.7|186564.7|6249
1738699200000|2025-02-04 20:00:00|186731.6|186641.6|186728.4|186638.4|186836.1|186746.1|186678.8|186588.8|3766
1738702800000|2025-02-04 21:00:00|186728.3|186638.3|186872.4|186530.4|186968.6|186726.6|186656|186464.8|5292
1738706400000|2025-02-04 22:00:00|186852|186510|186898.8|186556.8|186912.1|186570.1|186852|186510|120
1738710000000|2025-02-04 23:00:00|186887.7|186545.7|186903|186561|186999.5|186685|186811.9|186469.9|497
1738713600000|2025-02-05 00:00:00|186906.4|186564.4|186947.1|186817.1|187054.7|186817.8|186776.9|186548.5|1337
1738717200000|2025-02-05 01:00:00|186913.3|186783.3|187094.9|187004.9|187124.1|187014.5|186694.9|186564.9|8039
1738720800000|2025-02-05 02:00:00|187101.8|187011.8|186915.1|186825.1|187200.6|187104.2|186824.7|186720.3|6701
1738724400000|2025-02-05 03:00:00|186917.9|186827.9|186951.8|186861.8|186970.9|186880.9|186792.5|186702.5|3945
1738728000000|2025-02-05 04:00:00|186947.9|186857.9|186953.1|186863.1|187041.5|186951.5|186908.9|186818.9|2324
1738731600000|2025-02-05 05:00:00|186944.3|186854.3|186923.6|186833.6|187084.7|186994.7|186807|186717|6796
1738735200000|2025-02-05 06:00:00|186925.3|186835.3|186716.1|186626.1|187016.2|186906.8|186610.6|186491.6|6660
1738738800000|2025-02-05 07:00:00|186721.4|186631.4|186146.9|186056.9|186811.8|186681.8|185997.5|185907.5|3653
1738742400000|2025-02-05 08:00:00|186146.4|186056.4|186263.6|186173.6|186486.5|186396.5|186058.8|185968.8|5459
1738746000000|2025-02-05 09:00:00|186267.1|186177.1|186125.7|186035.7|186313.1|186190.3|185939.7|185841.8|5168
1738749600000|2025-02-05 10:00:00|186122.2|186032.2|185874.1|185784.1|186134.6|186044.6|185594.8|185504.8|4472
1738753200000|2025-02-05 11:00:00|185883.4|185793.4|186165.8|186075.8|186362.3|186272.3|185883.4|185793.4|4750
1738756800000|2025-02-05 12:00:00|186166|186076|185903.1|185773.1|186295.1|186201.3|185836.8|185746.8|3754
1738760400000|2025-02-05 13:00:00|185905.7|185775.7|186347.8|186217.8|186403.2|186273.2|185601.6|185447.8|6907
1738764000000|2025-02-05 14:00:00|186362.5|186232.5|186070.3|185728.3|186444.2|186354.2|185872|185728.3|6312
1738767600000|2025-02-05 15:00:00|186078.7|185736.7|185442.6|185352.6|186240.7|185898.7|185351.1|185261.1|6662
1738771200000|2025-02-05 16:00:00|185443.7|185353.7|185344.7|185254.7|185604.8|185514.8|185294.4|185204.4|5219
1738774800000|2025-02-05 17:00:00|185344.1|185254.1|185290.2|185200.2|185366.3|185276.3|185173.1|185083.1|3914
1738778400000|2025-02-05 18:00:00|185295.6|185205.6|185456.2|185366.2|185462.5|185372.5|185243|185153|3258
1738782000000|2025-02-05 19:00:00|185455.6|185365.6|185674|185584|185716.2|185616.7|185454.2|185364.2|4784
1738785600000|2025-02-05 20:00:00|185674.4|185584.4|185635.3|185545.3|185723|185633|185606.1|185516.1|4080
1738789200000|2025-02-05 21:00:00|185643.1|185553.1|185788.6|185446.6|185813.8|185582.1|185556.1|185316.3|3461
1738792800000|2025-02-05 22:00:00|185796.5|185454.5|185725.2|185383.2|185796.5|185454.5|185627.8|185285.8|273
1738796400000|2025-02-05 23:00:00|185695.3|185353.3|185707.8|185365.8|185848.3|185506.3|185606.7|185264.7|920
1738800000000|2025-02-06 00:00:00|185707.9|185365.9|185727.9|185385.9|185734.8|185474.9|185470.4|185184|1435
1738803600000|2025-02-06 01:00:00|185691.7|185440.3|185516.8|185386.8|185729.7|185541.2|185465.4|185335.4|2351
1738807200000|2025-02-06 02:00:00|185526.3|185396.3|185624.9|185494.9|185749.3|185593.7|185476.1|185334.2|2068
1738810800000|2025-02-06 03:00:00|185628.9|185498.9|185742.7|185612.7|185868.8|185747.2|185612.2|185482.2|1560
1738814400000|2025-02-06 04:00:00|185743.1|185613.1|185820.9|185690.9|185837.4|185707.4|185666.4|185552.1|1665
1738818000000|2025-02-06 05:00:00|185821|185691|185909.6|185779.6|185950.8|185820.8|185692.2|185562.2|2795
1738821600000|2025-02-06 06:00:00|185912.6|185782.6|186106.9|185976.9|186128.8|186015|185723.9|185619.7|3020
1738825200000|2025-02-06 07:00:00|186111.7|185981.7|186705.4|186615.4|186741.1|186635|185900|185770|3967
1738828800000|2025-02-06 08:00:00|186714.7|186624.7|186346.3|186256.3|186853.7|186763.7|186224.8|186134.8|3882
1738832400000|2025-02-06 09:00:00|186345.6|186255.6|186217.5|186127.5|186466.1|186376.1|186044.1|185954.1|3622
1738836000000|2025-02-06 10:00:00|186214.2|186124.2|186080.4|185990.4|186239.9|186149.9|185910.5|185820.5|3797
1738839600000|2025-02-06 11:00:00|186091.7|186001.7|185965|185835|186388.7|186298.7|185881.1|185791.1|3754
1738843200000|2025-02-06 12:00:00|185961.9|185831.9|185956.2|185866.2|186060.8|185942|185756.9|185666.9|4660
1738846800000|2025-02-06 13:00:00|185963.2|185873.2|185726.4|185636.4|186297.8|186147.3|185701.4|185611.4|5571
1738850400000|2025-02-06 14:00:00|185711|185621|185727.6|185637.6|185797.4|185707.4|185356.7|185266.7|4905
1738854000000|2025-02-06 15:00:00|185730|185640|184948.2|184858.2|185824|185734|184893.1|184803.1|4997
1738857600000|2025-02-06 16:00:00|184959.2|184869.2|184892.2|184802.2|185040.3|184950.3|184861.1|184771.1|4498
1738861200000|2025-02-06 17:00:00|184894.6|184804.6|184662.3|184572.3|184923.8|184833.8|184528.9|184421.2|3811
1738864800000|2025-02-06 18:00:00|184659.8|184569.8|184324.9|184234.9|184779.7|184649.7|184279|184189|4622
1738868400000|2025-02-06 19:00:00|184330.4|184240.4|184297.5|184207.5|184420.9|184330.9|184272.3|184182.3|4469
1738872000000|2025-02-06 20:00:00|184299.8|184209.8|184327.7|184237.7|184387.5|184297.5|184272.4|184182.4|3608
1738875600000|2025-02-06 21:00:00|184328.7|184238.7|184539.3|184197.3|184551.1|184332.9|184284.9|184154.9|1551
1738879200000|2025-02-06 22:00:00|184569.9|184227.9|184580.8|184238.8|184947.9|184605.9|184569.9|184227.9|30
1738882800000|2025-02-06 23:00:00|184571|184229|184748.2|184406.2|184905.9|184563.9|184289|183947|814
1738886400000|2025-02-07 00:00:00|184750.5|184408.5|184603.5|184307.1|184969.1|184627.1|184595.3|184255.8|1307
1738890000000|2025-02-07 01:00:00|184583|184335.9|184386.6|184256.6|184583.4|184426.4|184310.3|184180.3|3288
1738893600000|2025-02-07 02:00:00|184382.2|184252.2|184343.5|184213.5|184395.3|184265.3|184284|184138.7|1971
1738897200000|2025-02-07 03:00:00|184343|184213|184322|184192|184395.3|184265.3|184273.5|184119.6|2052
1738900800000|2025-02-07 04:00:00|184321.2|184191.2|184499.5|184369.5|184500.7|184370.7|184271.8|184160.9|2045
1738904400000|2025-02-07 05:00:00|184493.1|184363.1|184701.6|184571.6|184749.3|184613.1|184427.7|184317.9|5885
1738908000000|2025-02-07 06:00:00|184706.3|184576.3|184768.5|184638.5|184928|184806.5|184694.8|184572.2|4358
1738911600000|2025-02-07 07:00:00|184762.1|184632.1|184356.5|184266.5|184772.7|184649.7|184196|184106|3286
1738915200000|2025-02-07 08:00:00|184363.5|184273.5|184416.2|184326.2|184562.3|184472.3|184146.8|184056.8|3909
1738918800000|2025-02-07 09:00:00|184414.7|184324.7|184262.9|184172.9|184437.6|184347.6|184093.4|184003.4|3028
1738922400000|2025-02-07 10:00:00|184261.3|184171.3|184256.4|184166.4|184384.5|184294.5|184191.4|184101.4|3145
1738926000000|2025-02-07 11:00:00|184258.1|184168.1|184313.7|184223.7|184412.4|184322.4|184205.3|184115.3|2824
1738929600000|2025-02-07 12:00:00|184317.3|184227.3|184466.7|184376.7|184596.4|184506.4|184256.2|184161.2|3164
1738933200000|2025-02-07 13:00:00|184465.1|184375.1|184570.9|184480.9|185179.4|185015.8|183650.4|183445.7|6748
1738936800000|2025-02-07 14:00:00|184584.2|184494.2|183835.6|183553.2|184714.7|184624.7|183703.4|183551.2|5646
1738940400000|2025-02-07 15:00:00|183834.9|183552.4|184030.6|183940.6|184499.1|184374.7|183273.9|183183.9|6483
1738944000000|2025-02-07 16:00:00|184030.4|183940.4|184301.6|184211.6|184556.9|184466.9|183871.7|183741.7|8603
1738947600000|2025-02-07 17:00:00|184300.2|184210.2|184341.3|184211.3|184618.9|184485.9|183854.3|183728.2|6440
1738951200000|2025-02-07 18:00:00|184342|184212|184188.3|184058.3|184344.6|184214.6|183931|183830.8|2759
1738954800000|2025-02-07 19:00:00|184185.9|184055.9|184048.3|183958.3|184203.3|184092.9|183864.8|183738.3|2249
1738958400000|2025-02-07 20:00:00|184044.2|183954.2|184210|184120|184448.2|184347.4|184012.2|183922.2|4883
1738962000000|2025-02-07 21:00:00|184207.1|184117.1|184211.6|183869.6|184343.4|184191.5|184083.4|183801.2|7262
1739134800000|2025-02-09 21:00:00|186398.5|186001.5|186548.5|186151.5|186548.6|186151.6|186223.5|185826.5|13
1739138400000|2025-02-09 22:00:00|186541.8|186158.2|186371|186029|186723.8|186429|186352.5|186029|44
1739142000000|2025-02-09 23:00:00|186196|185854|185441.7|185311.7|186321|185979|185365|185142.4|379
1739145600000|2025-02-10 00:00:00|185423.2|185293.2|185383.4|185182.9|185627.3|185509.2|185239.7|185085.2|430
1739149200000|2025-02-10 01:00:00|185346.7|185216.7|185330.6|185200.6|185484|185318.8|185072.8|184888|644
1739152800000|2025-02-10 02:00:00|185318.8|185188.8|185307.4|185177.4|185478.3|185388.3|185179.2|185053.4|808
1739156400000|2025-02-10 03:00:00|185306|185176|185120.8|184990.8|185368.6|185205|185046|184876.3|485
1739160000000|2025-02-10 04:00:00|185111.7|184981.7|185184.1|185054.1|185189.9|185077|185100|184970|284
1739163600000|2025-02-10 05:00:00|185163.1|185073.1|185309.9|185179.9|185351.3|185261.3|184988.8|184889.8|1405
1739167200000|2025-02-10 06:00:00|185300.7|185170.7|184947.4|184817.4|185351.6|185212.4|184912.1|184771.1|877
1739170800000|2025-02-10 07:00:00|184947|184817|184894|184804|185000.1|184910.1|184662.2|184572.2|1945
1739174400000|2025-02-10 08:00:00|184918.6|184828.6|184719.9|184629.9|185412.8|185322.8|184712.4|184622.4|2577
1739178000000|2025-02-10 09:00:00|184714.8|184624.8|184679.4|184589.4|184716.8|184626.8|184320.7|184230.7|2080
1739181600000|2025-02-10 10:00:00|184683.6|184593.6|184455.1|184365.1|184751.4|184661.4|184341.5|184251.5|1200
1739185200000|2025-02-10 11:00:00|184457.5|184367.5|184246.9|184156.9|184466.2|184376.2|183948|183858|1430
1739188800000|2025-02-10 12:00:00|184242.2|184152.2|184281.3|184191.3|184336|184246|184145.1|184055.1|1666
1739192400000|2025-02-10 13:00:00|184279.5|184189.5|183802.9|183712.9|184300.4|184210.4|183650.9|183560.9|1984
1739196000000|2025-02-10 14:00:00|183799.9|183709.9|184130.4|184040.4|184241.3|184151.3|183786.8|183696.8|2691
1739199600000|2025-02-10 15:00:00|184129.9|184039.9|184274.4|184184.4|184307.6|184217.6|184081.2|183991.2|3184
1739203200000|2025-02-10 16:00:00|184291.2|184201.2|184657.8|184567.8|184691.8|184601.8|184238.9|184148.9|2701
1739206800000|2025-02-10 17:00:00|184653.4|184563.4|184630.9|184540.9|184753.5|184663.5|184597.2|184507.2|1999
1739210400000|2025-02-10 18:00:00|184628|184538|184680.7|184590.7|184721.9|184628.5|184591.2|184501.2|2984
1739214000000|2025-02-10 19:00:00|184690.7|184600.7|184429.8|184339.8|184696.4|184606.4|184413.2|184323.2|2259
1739217600000|2025-02-10 20:00:00|184432.9|184342.9|184501.3|184411.3|184591.9|184497.7|184425.1|184335.1|1287
1739221200000|2025-02-10 21:00:00|184501.5|184411.5|184633.5|184291.5|184671|184425.9|184434|184264.8|1069
1739224800000|2025-02-10 22:00:00|184646|184304|184683.5|184341.5|184696|184354|184646|184304|5
1739228400000|2025-02-10 23:00:00|184684.3|184342.3|184591.2|184329.8|184684.5|184378.6|184484.4|184142.4|230
1739232000000|2025-02-11 00:00:00|184531.8|184270.4|184559.2|184429.2|184674.5|184475.7|184510.7|184249.3|259
1739235600000|2025-02-11 01:00:00|184553|184423|184525|184395|184692.3|184492.5|184470.1|184340.1|1375
1739239200000|2025-02-11 02:00:00|184512.4|184382.4|184943.2|184709.2|184948.4|184799.7|184463.7|184315.6|1237
1739242800000|2025-02-11 03:00:00|184937.9|184705.6|184740.2|184489.8|184965|184790.6|184651.3|184480.2|1261
1739246400000|2025-02-11 04:00:00|184745|184494.6|184614.3|184484.3|184765.4|184565.5|184604.6|184436.9|551
1739250000000|2025-02-11 05:00:00|184611.1|184481.1|184376.5|184286.5|184650.7|184535.4|184367.7|184270.8|1545
1739253600000|2025-02-11 06:00:00|184378.3|184288.3|184704.6|184614.6|184731.4|184620.4|184304.5|184207.7|2054
1739257200000|2025-02-11 07:00:00|184703.5|184613.5|185036.1|184946.1|185140.9|185048.7|184631.2|184539.8|1821
1739260800000|2025-02-11 08:00:00|185030.9|184940.9|184866.2|184776.2|185042.5|184952.5|184631.8|184541.8|2382
1739264400000|2025-02-11 09:00:00|184870.4|184780.4|184866.8|184776.8|184961.2|184854.1|184673.3|184569.7|1633
1739268000000|2025-02-11 10:00:00|184879.4|184789.4|184860|184770|184922|184832|184632|184542|1950
1739271600000|2025-02-11 11:00:00|184863.3|184773.3|184698.8|184608.8|184870.4|184780.4|184628.6|184538.6|1271
1739275200000|2025-02-11 12:00:00|184698.1|184608.1|184863.4|184773.4|184929.5|184839.5|184508.4|184418.4|2019
1739278800000|2025-02-11 13:00:00|184870.4|184780.4|184924.9|184834.9|185115|185025|184846.8|184756.8|2625
1739282400000|2025-02-11 14:00:00|184925.1|184835.1|184523.3|184393.3|184927|184837|184378.3|184288.3|2188
1739286000000|2025-02-11 15:00:00|184526.7|184396.7|184559.3|184469.3|184725.4|184635.4|184475.1|184385.1|2525
1739289600000|2025-02-11 16:00:00|184560.1|184470.1|184784.5|184694.5|184827.8|184737.8|184555|184465|2256
1739293200000|2025-02-11 17:00:00|184786.5|184696.5|184930.8|184840.8|184937.6|184847.6|184773.5|184683.5|1955
1739296800000|2025-02-11 18:00:00|184924.6|184834.6|184982.1|184892.1|185011.9|184921.9|184787.3|184697.3|2676
1739300400000|2025-02-11 19:00:00|184991.8|184901.8|184932.7|184842.7|185079.4|184989.4|184549.7|184459.7|2480
1739304000000|2025-02-11 20:00:00|184933.7|184843.7|185090.3|185000.3|185123.4|185003.3|184873.6|184783.6|1452
1739307600000|2025-02-11 21:00:00|185093|185003|184967|184625|185323.6|185111.9|184839.8|184497.8|402
1739311200000|2025-02-11 22:00:00|185246|184904|185207.8|184967.2|185246|184967.2|185207.8|184904|46
1739314800000|2025-02-11 23:00:00|185246|184904|185293.9|184951.9|185303.3|185094.3|185149.9|184858.5|251
1739318400000|2025-02-12 00:00:00|185298.8|184956.8|185180.9|185050.9|185315.5|185147.1|185180.9|184924.5|365
1739322000000|2025-02-12 01:00:00|185193.9|185063.9|185220.6|185090.6|185377.3|185247.3|185151.9|185021.9|2270
1739325600000|2025-02-12 02:00:00|185170.6|185040.6|185126.8|185036.8|185200.2|185070.2|185017.4|184927.4|1967
1739329200000|2025-02-12 03:00:00|185134.2|185044.2|185247.2|185157.2|185325.1|185235.1|185061.7|184971.7|2208
1739332800000|2025-02-12 04:00:00|185250.9|185160.9|185430.4|185300.4|185499.8|185310|185233.4|185141.9|1157
1739336400000|2025-02-12 05:00:00|185432.8|185302.8|185234.3|185144.3|185452.8|185348.4|185198.8|185108.8|2679
1739340000000|2025-02-12 06:00:00|185227.8|185137.8|185171.3|185081.3|185251.7|185154.2|185115.6|185025.6|2984
1739343600000|2025-02-12 07:00:00|185174|185084|184731.9|184641.9|185174|185084|184639.8|184549.8|1969
1739347200000|2025-02-12 08:00:00|184731|184641|184596.4|184506.4|184776.9|184686.9|184382.9|184292.9|2236
1739350800000|2025-02-12 09:00:00|184598.9|184508.9|184363.3|184273.3|184724.6|184634.6|184275.1|184185.1|2127
1739354400000|2025-02-12 10:00:00|184355.3|184265.3|184439.6|184349.6|184472.7|184382.7|184211.8|184121.8|2303
1739358000000|2025-02-12 11:00:00|184450.3|184360.3|184505.7|184415.7|184525.1|184435.1|184360.2|184270.2|2310
1739361600000|2025-02-12 12:00:00|184500.2|184410.2|184459.5|184369.5|184563.4|184473.4|184348.1|184258.1|2468
1739365200000|2025-02-12 13:00:00|184462.4|184372.4|185397.4|185307.4|185754.2|185560.2|184462.4|184357.1|5277
1739368800000|2025-02-12 14:00:00|185398.3|185308.3|185284.7|185194.7|185711.7|185621.7|185022.9|184892.9|5183
1739372400000|2025-02-12 15:00:00|185280.2|185190.2|185285|185195|185604.2|185514.2|185141.2|185015.5|5884
1739376000000|2025-02-12 16:00:00|185278.9|185188.9|185214.6|185124.6|185623.3|185533.3|185157.8|185067.8|4111
1739379600000|2025-02-12 17:00:00|185190.6|185100.6|184795.4|184705.4|185216.4|185126.4|184689.6|184599.6|5198
1739383200000|2025-02-12 18:00:00|184789.9|184699.9|185165.4|185075.4|185245.3|185155.3|184715.4|184625.4|3861
1739386800000|2025-02-12 19:00:00|185152.5|185062.5|185254.5|185164.5|185331.1|185241.1|185108.9|185018.9|4136
1739390400000|2025-02-12 20:00:00|185268.3|185178.3|185357.1|185267.1|185359.2|185269.2|185203.6|185113.6|2467
1739394000000|2025-02-12 21:00:00|185366.2|185276.2|185471|185129|185523.9|185367.4|185249.2|185030.6|994
1739401200000|2025-02-12 23:00:00|185327.3|184985.3|185315|185185|185482|185224.8|185191.3|184942.8|105
1739404800000|2025-02-13 00:00:00|185327.9|185197.9|185261.5|185131.5|185398.7|185197.9|185183.2|184949.4|310
1739408400000|2025-02-13 01:00:00|185352.3|185037.1|185308.5|185178.5|185554.7|185324|185235.7|185019.2|1058
1739412000000|2025-02-13 02:00:00|185295.1|185165.1|185281.4|185151.4|185417.1|185259.6|185211.5|185074.4|420
1739415600000|2025-02-13 03:00:00|185284.3|185154.3|184885.5|184755.5|185309.3|185179.3|184828.7|184658.9|1833
1739419200000|2025-02-13 04:00:00|184873.8|184743.8|184761|184631|184898.4|184768.4|184711.3|184556.6|1404
1739422800000|2025-02-13 05:00:00|184748.4|184618.4|184734.7|184604.7|184801.6|184687.9|184636.4|184479.5|1994
1739426400000|2025-02-13 06:00:00|184738.1|184608.1|184814.6|184724.6|184870.5|184777.3|184577|184464.4|3592
1739430000000|2025-02-13 07:00:00|184812.7|184722.7|184835.6|184745.6|184977.9|184887.9|184497.8|184407.8|2623
1739433600000|2025-02-13 08:00:00|184831.5|184741.5|185116.1|185026.1|185206.8|185116.8|184745.7|184655.7|2618
1739437200000|2025-02-13 09:00:00|185111.2|185021.2|184844.3|184754.3|185276.2|185186.2|184794.1|184704.1|2251
1739440800000|2025-02-13 10:00:00|184848.5|184758.5|184998.1|184908.1|185055.1|184965.1|184802.3|184712.3|1504
1739444400000|2025-02-13 11:00:00|184995.7|184905.7|185025.5|184935.5|185181.4|185091.4|184711.3|184621.3|2412
1739448000000|2025-02-13 12:00:00|185020.4|184930.4|185286.2|185196.2|185331.6|185225.2|185001.2|184911.2|2713
1739451600000|2025-02-13 13:00:00|185287.1|185197.1|185588.1|185498.1|185594.1|185504.1|185027.4|184871.8|4204
1739455200000|2025-02-13 14:00:00|185590.9|185500.9|185738.7|185648.7|186132.4|186028.6|185525.1|185435.1|2921
1739458800000|2025-02-13 15:00:00|185734.4|185644.4|185032.7|184942.7|185740.7|185650.7|184934|184844|4754
1739462400000|2025-02-13 16:00:00|185050.1|184960.1|185580.2|185490.2|185580.2|185490.2|184989|184899|3179
1739466000000|2025-02-13 17:00:00|185596.3|185506.3|185789.4|185699.4|185822.8|185732.8|185495.3|185405.3|1715
1739469600000|2025-02-13 18:00:00|185790.8|185700.8|185779.2|185689.2|186401.9|186264.1|185613.5|185523.5|3702
1739473200000|2025-02-13 19:00:00|185775.1|185685.1|185351.3|185261.3|185789.2|185699.2|185259.9|185169.9|2781
1739476800000|2025-02-13 20:00:00|185344.6|185254.6|184924.8|184834.8|185379.7|185289.7|184842.5|184752.5|2404
1739480400000|2025-02-13 21:00:00|184931.1|184841.1|185083|184741|185121|184975.4|184904.7|184714.3|1839
1739487600000|2025-02-13 23:00:00|185096|184754|185040|184910|185542.8|185200.8|184990|184754|217
1739491200000|2025-02-14 00:00:00|185064.3|184934.3|185007|184877|185223.7|184980.7|184997.7|184740|770
1739494800000|2025-02-14 01:00:00|184997.8|184867.8|184987.7|184857.7|185082.1|184952.1|184867.8|184749.1|488
1739498400000|2025-02-14 02:00:00|184982.7|184852.7|184913.5|184783.5|185013.8|184903.7|184867.1|184737.1|725
1739502000000|2025-02-14 03:00:00|184925.6|184795.6|184902.7|184812.7|184949.8|184840.9|184833.3|184737.4|348
1739505600000|2025-02-14 04:00:00|184915|184825|184899.8|184809.8|184932.3|184832|184808|184715.8|264
1739509200000|2025-02-14 05:00:00|184892.6|184802.6|184939.7|184849.7|185011.5|184921.5|184851.6|184737.4|1450
1739512800000|2025-02-14 06:00:00|184937|184847|184617.4|184527.4|184953.1|184863.1|184606.1|184453.8|2376
1739516400000|2025-02-14 07:00:00|184648.4|184518.4|184398.4|184308.4|184648.4|184518.4|184296.8|184206.8|1696
1739520000000|2025-02-14 08:00:00|184396.5|184306.5|183935.2|183845.2|184399.2|184309.2|183883.4|183793.4|2292
1739523600000|2025-02-14 09:00:00|183939.7|183849.7|183855.1|183765.1|183946.4|183856.4|183667.7|183577.7|2073
1739527200000|2025-02-14 10:00:00|183850.9|183760.9|183654.7|183564.7|183983.6|183893.6|183601|183511|1624
1739530800000|2025-02-14 11:00:00|183653.7|183563.7|183752.4|183662.4|183817|183727|183580.3|183490.3|1460
1739534400000|2025-02-14 12:00:00|183753|183663|183751.5|183661.5|184090.3|184000.3|183680.2|183590.2|2101
1739538000000|2025-02-14 13:00:00|183756.8|183666.8|183558.7|183468.7|183821.6|183731.6|183397.9|183205.7|3108
1739541600000|2025-02-14 14:00:00|183563|183473|183094.7|183004.7|183590.6|183500.6|183042.7|182952.7|2958
1739545200000|2025-02-14 15:00:00|183094.4|183004.4|183374.5|183284.5|183764.3|183674.3|183087.4|182997.4|3104
1739548800000|2025-02-14 16:00:00|183388.1|183298.1|183597|183507|183695.8|183605.8|183348.2|183258.2|3650
1739552400000|2025-02-14 17:00:00|183594.6|183504.6|183553.3|183463.3|183714.1|183624.1|183530.2|183440.2|1778
1739556000000|2025-02-14 18:00:00|183555.5|183465.5|183598|183508|183660.9|183567.2|183518.2|183428.2|1276
1739559600000|2025-02-14 19:00:00|183604.9|183514.9|183601.3|183511.3|183672.2|183582.2|183562.8|183472.8|2090
1739563200000|2025-02-14 20:00:00|183624.7|183534.7|183704.8|183614.8|183859.8|183753|183622.2|183492.2|1546
1739566800000|2025-02-14 21:00:00|183762.3|183632.3|183708.5|183366.5|184271|183929|183538.6|183216.5|5071
1739739600000|2025-02-16 21:00:00|183858.5|183466.5|184161|183764|184161|183764|183858.5|183466.5|2
1739743200000|2025-02-16 22:00:00|184136|183789|183871|183529|184136|183789|183871|183529|8
1739746800000|2025-02-16 23:00:00|183821|183479|183827.5|183485.5|184146|183804|183715.5|183476.4|493
1739750400000|2025-02-17 00:00:00|183871|183529|183624.7|183534.7|183871|183639.7|183597.3|183420.6|266
1739754000000|2025-02-17 01:00:00|183634.8|183544.8|183320.9|183190.9|183796.9|183642.4|183203.2|183033|2369
1739757600000|2025-02-17 02:00:00|183328.4|183198.4|183484.1|183354.1|183650|183520|183328.4|183198.4|657
1739761200000|2025-02-17 03:00:00|183491.9|183361.9|183608.5|183478.5|183719.9|183568.6|183467.1|183285.4|607
1739764800000|2025-02-17 04:00:00|183623.6|183493.6|183534.2|183404.2|183771.3|183641.3|183482.4|183338.5|463
1739768400000|2025-02-17 05:00:00|183523.4|183393.4|183573.3|183483.3|183638|183533.5|183319.5|183166.5|1971
1739772000000|2025-02-17 06:00:00|183575.7|183485.7|183587.7|183497.7|183674.2|183567.4|183413.1|183323.1|2720
1739775600000|2025-02-17 07:00:00|183585.9|183495.9|183998.1|183908.1|184059.2|183969.2|183442.7|183352.7|1607
1739779200000|2025-02-17 08:00:00|184001.6|183911.6|184538.9|184448.9|184580.8|184473.8|184001.6|183911.6|2340
1739782800000|2025-02-17 09:00:00|184534.1|184444.1|184568.3|184478.3|184686.9|184560.2|184312.9|184222.9|1802
1739786400000|2025-02-17 10:00:00|184573.2|184483.2|184386.2|184296.2|184642.9|184552.9|184359.2|184269.2|2187
1739790000000|2025-02-17 11:00:00|184390.6|184300.6|184330.3|184240.3|184498.6|184391.9|184325.7|184235.7|1357
1739793600000|2025-02-17 12:00:00|184327.6|184237.6|184391.8|184261.8|184427.6|184337.6|184195.5|184105.5|2206
1739797200000|2025-02-17 13:00:00|184386.8|184256.8|184519.3|184429.3|184594.7|184504.7|184348.6|184223.3|1810
1739800800000|2025-02-17 14:00:00|184522.1|184432.1|184368.3|184278.3|184638|184548|184313.7|184223.7|1969
1739804400000|2025-02-17 15:00:00|184369.9|184279.9|184447.1|184357.1|184548.2|184458.2|184255.2|184165.2|2804
1739808000000|2025-02-17 16:00:00|184446.8|184356.8|184129.7|184039.7|184535.3|184445.3|184101.7|183940.4|2100
1739811600000|2025-02-17 17:00:00|184134.7|184044.7|184181.5|184091.5|184191|184101|183995.8|183865.8|822
1739815200000|2025-02-17 18:00:00|184180.1|184090.1|184111.3|184021.3|184181.8|184091.8|184101.6|184011.6|452
1739818800000|2025-02-17 19:00:00|184112.1|184022.1|184267.5|184137.5|184290.6|184200.6|184105.8|184012.9|271
1739822400000|2025-02-17 20:00:00|184268.1|184138.1|184116.5|183986.5|184291.7|184161.7|184082.8|183952.8|285
1739826000000|2025-02-17 21:00:00|184112.1|183982.1|184245.1|183903.1|184471|184234.8|183830.8|183488.8|2506
1739833200000|2025-02-17 23:00:00|184371|184029|184378.7|184036.7|184489.3|184239.8|183983.5|183641.5|671
1739836800000|2025-02-18 00:00:00|184376.9|184034.9|184438.1|184308.1|184547.1|184330.2|184262.7|184026|924
1739840400000|2025-02-18 01:00:00|184448.9|184318.9|184625.9|184535.9|184794.5|184704.5|184437|184307|1646
1739844000000|2025-02-18 02:00:00|184617.2|184527.2|184606.4|184476.4|184711.4|184604.3|184391.4|184283.9|3021
1739847600000|2025-02-18 03:00:00|184596.2|184466.2|184521.2|184431.2|184617.1|184527.1|184311|184181|3760
1739851200000|2025-02-18 04:00:00|184526.5|184436.5|184538.9|184408.9|184570|184466.5|184463.1|184341.2|940
1739854800000|2025-02-18 05:00:00|184513.3|184423.3|184719|184629|184772.5|184682.5|184454|184364|2338
1739858400000|2025-02-18 06:00:00|184718|184628|184522|184432|184764.3|184652.3|184451.2|184346.2|2548
1739862000000|2025-02-18 07:00:00|184523.3|184433.3|184787.8|184697.8|184876.1|184786.1|184310.1|184220.1|1735
1739865600000|2025-02-18 08:00:00|184791.2|184701.2|184342.7|184252.7|184803.2|184701.2|184090.5|184000.5|1879
1739869200000|2025-02-18 09:00:00|184343.8|184253.8|183867.1|183777.1|184480|184390|183846.9|183756.9|1758
1739872800000|2025-02-18 10:00:00|183868.6|183778.6|184310.9|184220.9|184409.7|184316.7|183843.3|183753.3|1370
1739876400000|2025-02-18 11:00:00|184304.8|184214.8|184218.6|184128.6|184378|184288|184201.1|184111.1|1121
1739880000000|2025-02-18 12:00:00|184220.8|184130.8|184288.5|184198.5|184463.1|184373.1|184139.8|184049.8|1406
1739883600000|2025-02-18 13:00:00|184286.4|184196.4|184329.6|184239.6|184459.8|184369.8|184137.1|184047.1|2251
1739887200000|2025-02-18 14:00:00|184327.5|184237.5|184196|184106|184374.2|184284.2|184094.4|184004.4|2039
1739890800000|2025-02-18 15:00:00|184194.8|184104.8|184152.2|184062.2|184445.5|184355.5|184063.5|183973.5|3058
1739894400000|2025-02-18 16:00:00|184148.6|184058.6|183993.6|183903.6|184199.6|184109.6|183959.1|183869.1|3218
1739898000000|2025-02-18 17:00:00|183985.5|183895.5|184196.7|184106.7|184346.5|184256.5|183961.1|183871.1|3038
1739901600000|2025-02-18 18:00:00|184200.9|184110.9|184240.3|184110.3|184300.2|184170.2|184089.7|183999.7|2438
1739905200000|2025-02-18 19:00:00|184243.5|184113.5|184014.1|183924.1|184274.9|184164.4|183992.8|183900.8|5818
1739908800000|2025-02-18 20:00:00|184016.2|183926.2|183982.6|183892.6|184111.1|183981.1|183941.9|183851.9|3233
1739912400000|2025-02-18 21:00:00|183985.4|183895.4|184163.4|183886.9|184221|183957.1|183916.3|183820.1|601
1739916000000|2025-02-18 22:00:00|184221|183879|184371|184029|184508.5|184166.5|184218.9|183876.9|8
1739919600000|2025-02-18 23:00:00|184359.1|184017.1|184203.7|183863|184370.9|184083.6|184100.2|183849.7|333
1739923200000|2025-02-19 00:00:00|184204|183862|184253.6|183997.3|184253.6|184000.8|184082.6|183862|604
1739926800000|2025-02-19 01:00:00|184215.9|184012.8|184112.3|183982.3|184275.5|184145.5|184110.1|183980.1|581
1739930400000|2025-02-19 02:00:00|184103.9|183973.9|184080.7|183950.7|184231.8|184101.8|184051.3|183924.7|809
1739934000000|2025-02-19 03:00:00|184077.8|183947.8|184100.2|183970.2|184152.7|184022.7|184047.1|183917.1|335
1739937600000|2025-02-19 04:00:00|184092.1|183962.1|184130|184040|184182.6|184070.2|184056.9|183926.9|302
1739941200000|2025-02-19 05:00:00|184122.2|184032.2|184074.1|183944.1|184233.3|184142.6|184065.4|183915.1|642
1739944800000|2025-02-19 06:00:00|184065.7|183935.7|184054.4|183964.4|184117.1|184027.1|183855.8|183765.8|1658
1739948400000|2025-02-19 07:00:00|184050.5|183960.5|183692.4|183562.4|184143.8|184053.8|183615.6|183513.3|1812
1739952000000|2025-02-19 08:00:00|183683.4|183553.4|183663.5|183573.5|183709|183619|183366|183276|2177
1739955600000|2025-02-19 09:00:00|183673.8|183583.8|184177|184087|184181.3|184091.3|183596.3|183506.3|2864
1739959200000|2025-02-19 10:00:00|184184.4|184094.4|184373.8|184283.8|184813.4|184723.4|184184.4|184089.7|2697
1739962800000|2025-02-19 11:00:00|184381.3|184291.3|184996|184866|185089|184999|184369.1|184279.1|2529
1739966400000|2025-02-19 12:00:00|184980.2|184850.2|185270|185140|185960.7|185870.7|184754.6|184664.6|3356
1739970000000|2025-02-19 13:00:00|185256.4|185126.4|185689.1|185599.1|185836|185746|185155.6|185047.1|2082
1739973600000|2025-02-19 14:00:00|185712|185622|185723|185633|185982.2|185892.2|185669.2|185579.2|2825
1739977200000|2025-02-19 15:00:00|185724.2|185634.2|185612|185522|185820.3|185690.3|185304.9|185184|3250
1739980800000|2025-02-19 16:00:00|185612.4|185522.4|185857.4|185767.4|185880.5|185790.5|185553.7|185463.7|3688
1739984400000|2025-02-19 17:00:00|185864.1|185774.1|185645|185555|185924.3|185834.3|185600.4|185510.4|1888
1739988000000|2025-02-19 18:00:00|185642.2|185552.2|185795.9|185479.1|185795.9|185663.6|185552.6|185462.6|1869
1739991600000|2025-02-19 19:00:00|185793.1|185493.1|185441.3|185351.3|185795.1|185607.2|185415.7|185325.7|3369
1739995200000|2025-02-19 20:00:00|185447.1|185357.1|185366.6|185276.6|185490.2|185400.2|185356|185251.9|1805
1739998800000|2025-02-19 21:00:00|185371.6|185281.6|185371|185029|185507.3|185314.7|185239.7|184987.7|408
1740006000000|2025-02-19 23:00:00|185471|185129|185365|185235|185550|185397.5|185246|184904|280
1740009600000|2025-02-20 00:00:00|185350.2|185220.2|185294.7|185164.7|185565.6|185361.2|185287.2|185004|316
1740013200000|2025-02-20 01:00:00|185304.2|185174.2|185649.5|185559.5|185691.1|185583.8|185184.1|185094.1|1077
1740016800000|2025-02-20 02:00:00|185658.7|185568.7|185335.7|185205.7|185681.9|185591.9|185312.4|185057.3|1364
1740020400000|2025-02-20 03:00:00|185342.8|185212.8|185372.9|185242.9|185553.7|185404.3|185300.8|185120.9|561
1740024000000|2025-02-20 04:00:00|185363.6|185233.6|185323.8|185193.8|185498.8|185327.9|185314.5|185155.7|566
1740027600000|2025-02-20 05:00:00|185315.8|185185.8|185142|185052|185331.1|185201.1|185109.7|184883.8|1960
1740031200000|2025-02-20 06:00:00|185128.8|185038.8|185111.5|185021.5|185141.8|185051.8|184838.9|184748.9|3260
1740034800000|2025-02-20 07:00:00|185113.7|185023.7|185140.1|185050.1|185226.4|185133.1|184858.1|184768.1|1597
1740038400000|2025-02-20 08:00:00|185136.5|185046.5|185162.2|185072.2|185268.1|185178.1|184924.7|184834.7|1973
1740042000000|2025-02-20 09:00:00|185171|185081|185068.9|184978.9|185250.9|185160.9|184983.1|184887.2|1758
1740045600000|2025-02-20 10:00:00|185072.6|184982.6|184584|184494|185233.6|185143.6|184504.9|184414.9|1779
1740049200000|2025-02-20 11:00:00|184576|184486|184712.3|184622.3|184888.2|184798.2|184430.7|184340.7|1868
1740052800000|2025-02-20 12:00:00|184711.1|184621.1|184369.5|184279.5|184718.7|184628.7|184342.7|184252.7|2300
1740056400000|2025-02-20 13:00:00|184373.6|184283.6|184536.5|184446.5|184650.3|184560.3|184133.6|184028.5|2631
1740060000000|2025-02-20 14:00:00|184534.9|184444.9|184109.6|184019.6|184645.9|184555.9|183935.5|183845.5|3325
1740063600000|2025-02-20 15:00:00|184108.1|184018.1|183691.2|183601.2|184291.1|184201.1|183663.5|183573.5|3219
1740067200000|2025-02-20 16:00:00|183688.9|183598.9|183604.4|183514.4|183824.1|183734.1|183538.1|183448.1|3611
1740070800000|2025-02-20 17:00:00|183615.5|183525.5|183513|183423|183657|183567|183411.3|183321.3|2606
1740074400000|2025-02-20 18:00:00|183522.5|183432.5|183386.5|183296.5|183598.1|183508.1|183350|183258.7|1808
1740078000000|2025-02-20 19:00:00|183378.3|183288.3|183400.3|183270.3|183535.9|183435|183357.9|183267.9|2161
1740081600000|2025-02-20 20:00:00|183401.7|183271.7|183362.3|183272.3|183494.3|183404.3|183343.2|183253.2|3601
1740085200000|2025-02-20 21:00:00|183361.9|183271.9|183726.5|183384.5|183733.5|183391.5|183300.6|183145.8|1310
1740088800000|2025-02-20 22:00:00|183721|183379|183683.6|183341.6|183721|183379|183683.5|183341.5|5
1740092400000|2025-02-20 23:00:00|183721|183379|183417.1|183287.1|183721|183379|183383.6|183110.4|239
1740096000000|2025-02-21 00:00:00|183405.7|183275.7|183402.2|183272.2|183465.4|183287.1|183333.5|183110.1|328
1740099600000|2025-02-21 01:00:00|183415.1|183285.1|183682.6|183592.6|183690.8|183600.8|183302|183195.3|2826
1740103200000|2025-02-21 02:00:00|183674.9|183584.9|183340.9|183250.9|183701.5|183600.6|183285.1|183195.1|4573
1740106800000|2025-02-21 03:00:00|183350.1|183260.1|183381.1|183291.1|183470.5|183376.3|183315.8|183225.8|2562
1740110400000|2025-02-21 04:00:00|183387.7|183297.7|183530.8|183440.8|183541.4|183451.4|183327.3|183221.5|2260
1740114000000|2025-02-21 05:00:00|183535.2|183445.2|183682.9|183592.9|183735.4|183645.4|183453.7|183363.7|3404
1740117600000|2025-02-21 06:00:00|183691.2|183601.2|183707.8|183617.8|183879.3|183767.1|183635.6|183545.6|2319
1740121200000|2025-02-21 07:00:00|183702|183612|183410.9|183320.9|183702.8|183612.8|183258.8|183168.8|2052
1740124800000|2025-02-21 08:00:00|183408.8|183318.8|183657.2|183567.2|183658.9|183568.9|183321.2|183225.5|3026
1740128400000|2025-02-21 09:00:00|183659.7|183569.7|183647.6|183517.6|183899.6|183772.5|183495|183405|2172
1740132000000|2025-02-21 10:00:00|183635.7|183505.7|183565.3|183475.3|183667.5|183577.5|183521.1|183409.1|2061
1740135600000|2025-02-21 11:00:00|183563.1|183473.1|183495.4|183405.4|183736.4|183646.4|183443|183344.8|1342
1740139200000|2025-02-21 12:00:00|183490.1|183400.1|183967.9|183877.9|183976|183886|183487.8|183380.1|2673
1740142800000|2025-02-21 13:00:00|183972.1|183882.1|183771.6|183641.6|183995.3|183905.3|183746.2|183641.6|2879
1740146400000|2025-02-21 14:00:00|183770.3|183640.3|183231.3|182993.7|183777.1|183647.1|183096.5|182993.7|2990
1740150000000|2025-02-21 15:00:00|183230.5|183001.5|183260.9|183170.9|183575.6|183485.6|183041.5|182951.5|4736
1740153600000|2025-02-21 16:00:00|183254.6|183164.6|183223.9|183133.9|183317.7|183227.7|183146.9|183056.9|3930
1740157200000|2025-02-21 17:00:00|183224.9|183134.9|183168.8|183078.8|183287.1|183197.1|183088.2|182998.2|2534
1740160800000|2025-02-21 18:00:00|183171.5|183081.5|183709.9|183619.9|183887.4|183797.4|183162|183072|3709
1740164400000|2025-02-21 19:00:00|183717.3|183627.3|183758.6|183668.6|183791.6|183701.6|183611|183521|3962
1740168000000|2025-02-21 20:00:00|183766.7|183676.7|183666.5|183576.5|183786.5|183696.5|183657.9|183567.9|2358
1740171600000|2025-02-21 21:00:00|183671|183581|183871|183529|184395.1|184053.1|183596.9|183355.9|618
1740344400000|2025-02-23 21:00:00|184173.5|183776.5|184173.5|183776.5|184173.5|183776.5|184173.5|183776.5|1
1740348000000|2025-02-23 22:00:00|184148.5|183801.5|184171|183829|184171|183829|184146|183801.5|3
1740351600000|2025-02-23 23:00:00|184180.7|183838.7|183840|183710|184180.7|183935|183787.3|183551.5|349
1740355200000|2025-02-24 00:00:00|183817.1|183687.1|183507.5|183377.5|183916.9|183718.6|183507.5|183377.5|310
1740358800000|2025-02-24 01:00:00|183515.7|183385.7|183302.8|183212.8|183770.3|183624.3|183271.1|183114.9|959
1740362400000|2025-02-24 02:00:00|183312.3|183222.3|183158.6|183028.6|183402.7|183244.2|183011.6|182896|843
1740366000000|2025-02-24 03:00:00|183205|182986.4|183264.3|183134.3|183373.1|183205.6|183104.9|182900.7|719
1740369600000|2025-02-24 04:00:00|183255|183125|183283.8|183153.8|183407.1|183211.1|183251.5|183063.1|966
1740373200000|2025-02-24 05:00:00|183339.4|183130.1|183401.3|183311.3|183461.6|183333|183272.7|183100.9|3224
1740376800000|2025-02-24 06:00:00|183400.3|183310.3|183350.6|183220.6|183575.5|183425.7|183256.2|183126.2|2093
1740380400000|2025-02-24 07:00:00|183353.6|183223.6|183791.8|183701.8|183972.8|183882.8|183223|183133|2716
1740384000000|2025-02-24 08:00:00|183771.5|183681.5|183914.7|183824.7|184375.8|184285.8|183729|183639|4217
1740387600000|2025-02-24 09:00:00|183913.8|183823.8|184208.3|184118.3|184270.2|184174.6|183774.5|183684.5|3076
1740391200000|2025-02-24 10:00:00|184208.2|184118.2|183896.3|183806.3|184227.1|184137.1|183896.3|183806.3|2350
1740394800000|2025-02-24 11:00:00|183886.7|183796.7|183590.7|183500.7|183886.7|183796.7|183544.9|183454.9|2036
1740398400000|2025-02-24 12:00:00|183593.9|183503.9|183518|183428|183770.7|183680.7|183433|183343|2552
1740402000000|2025-02-24 13:00:00|183511.5|183421.5|183250.9|183160.9|183572.6|183482.6|183190.8|183100.8|2207
1740405600000|2025-02-24 14:00:00|183253.7|183163.7|183932.4|183842.4|183932.4|183842.4|183181.1|183091.1|3242
1740409200000|2025-02-24 15:00:00|183919.1|183829.1|183629.7|183539.7|184023.6|183933.6|183588.6|183498.6|4403
1740412800000|2025-02-24 16:00:00|183625.8|183535.8|183659.6|183569.6|183696.3|183606.3|183379|183283.7|4114
1740416400000|2025-02-24 17:00:00|183663.6|183573.6|183855.1|183765.1|183877.8|183787.8|183559.9|183469.9|2935
1740420000000|2025-02-24 18:00:00|183866.7|183776.7|183827.5|183737.5|183926.7|183781.9|183776.8|183648.9|4451
1740423600000|2025-02-24 19:00:00|183822.8|183732.8|183798.7|183708.7|183829|183739|183692.1|183602.1|7385
1740427200000|2025-02-24 20:00:00|183793.2|183703.2|183928|183838|183940.7|183850.7|183702.6|183612.6|3819
1740430800000|2025-02-24 21:00:00|183931.2|183841.2|184033.5|183691.5|184041.1|183905.3|183689.8|183347.8|463
1740434400000|2025-02-24 22:00:00|183885.7|183543.7|183885.7|183543.7|183885.7|183543.7|183885.7|183543.7|1
1740438000000|2025-02-24 23:00:00|183733.5|183391.5|183808.5|183466.5|184021.4|183719.2|183733.5|183391.5|308
1740441600000|2025-02-25 00:00:00|183902.2|183560.2|184053|183923|184122.6|183943.2|183752.3|183410.3|311
1740445200000|2025-02-25 01:00:00|184039.8|183909.8|183948.5|183818.5|184135|184026.1|183929.1|183799.1|1960
1740448800000|2025-02-25 02:00:00|183954|183824|183711.1|183581.1|184032.3|183902.3|183693.9|183563.9|2438
1740452400000|2025-02-25 03:00:00|183709.8|183579.8|183704.9|183574.9|183757.4|183627.4|183627.2|183508.7|1111
1740456000000|2025-02-25 04:00:00|183711.5|183581.5|183720|183630|183756.8|183658.7|183628.2|183538.1|775
1740459600000|2025-02-25 05:00:00|183715.4|183625.4|183616.5|183526.5|183730|183640|183555.9|183465.9|2837
1740463200000|2025-02-25 06:00:00|183608.7|183518.7|183710.5|183620.5|183860.1|183770.1|183535.2|183445.2|3023
1740466800000|2025-02-25 07:00:00|183712.5|183622.5|184122.8|184032.8|184254.2|184151.3|183699.1|183609.1|2487
1740470400000|2025-02-25 08:00:00|184124.1|184034.1|183882.3|183792.3|184182.3|184092.3|183802.4|183712.4|3514
1740474000000|2025-02-25 09:00:00|183885.6|183795.6|184021.5|183931.5|184103.4|184013.4|183810.1|183720.1|2684
1740477600000|2025-02-25 10:00:00|184018.9|183928.9|184124.2|184034.2|184360.3|184270.3|183989.5|183899.5|2380
1740481200000|2025-02-25 11:00:00|184126.2|184036.2|183738.9|183648.9|184171.9|184081.9|183718|183628|2389
1740484800000|2025-02-25 12:00:00|183737.1|183647.1|183851.1|183761.1|184049.3|183959.3|183670.4|183580.4|2755
1740488400000|2025-02-25 13:00:00|183853.8|183763.8|183553.4|183463.4|183860.4|183770.4|183492.5|183402.5|3171
1740492000000|2025-02-25 14:00:00|183559.8|183469.8|183706.1|183616.1|183785.9|183695.9|183469.5|183379.5|3371
1740495600000|2025-02-25 15:00:00|183707.6|183617.6|184037.2|183947.2|184120.7|184030.7|183643.6|183553.6|4764
1740499200000|2025-02-25 16:00:00|184032.8|183942.8|184434.9|184344.9|184469.9|184379.9|183989.7|183899.7|3508
1740502800000|2025-02-25 17:00:00|184430.1|184340.1|184566.7|184476.7|184689|184575|184402.2|184297.7|2177
1740506400000|2025-02-25 18:00:00|184562.8|184472.8|184227.1|184137.1|184572.5|184482.5|184145.4|184055.4|3827
1740510000000|2025-02-25 19:00:00|184225.2|184135.2|184211.9|184121.9|184335.1|184245.1|184180.7|184090.7|3563
1740513600000|2025-02-25 20:00:00|184215|184125|184186.8|184056.8|184222.3|184132.3|184067.1|183977.1|2757
1740517200000|2025-02-25 21:00:00|184195|184065|184371|184029|184486.5|184144.5|184000.3|183841.3|586
1740520800000|2025-02-25 22:00:00|184458.5|184116.5|184458.5|184116.5|184458.5|184116.5|184458.5|184116.5|1
1740524400000|2025-02-25 23:00:00|184408.5|184066.5|184458.5|184116.5|184489.8|184147.8|184272.3|183930.3|322
1740528000000|2025-02-26 00:00:00|184489.8|184147.8|184297|184207|184489.8|184243.8|184168.7|183979.7|485
1740531600000|2025-02-26 01:00:00|184285.6|184195.6|184317.6|184187.6|184394.6|184264.6|184207.8|184080.4|1622
1740535200000|2025-02-26 02:00:00|184305.7|184175.7|184469.2|184260.3|184544.6|184441.1|184260|184130|2190
1740538800000|2025-02-26 03:00:00|184458.1|184249.1|184383.1|184253.1|184507.2|184304.3|184314.8|184142.6|1601
1740542400000|2025-02-26 04:00:00|184380.9|184250.9|184419.8|184289.8|184498.5|184317.5|184320.4|184148.9|515
1740546000000|2025-02-26 05:00:00|184398.7|184308.7|184413.2|184323.2|184480.9|184390.9|184276.5|184146.5|1995
1740549600000|2025-02-26 06:00:00|184409.7|184319.7|184155.4|184065.4|184456.3|184366.3|184110.1|184003.9|2681
1740553200000|2025-02-26 07:00:00|184157.5|184067.5|184268.8|184031.2|184299.7|184188.2|183928.3|183834.9|4050
1740556800000|2025-02-26 08:00:00|184285.3|184071.8|183904.3|183814.3|184285.3|184194.2|183881.6|183791.6|3521
1740560400000|2025-02-26 09:00:00|183892.4|183802.4|184187.3|184097.3|184262.3|184172.3|183849.3|183759.3|3950
1740564000000|2025-02-26 10:00:00|184185.2|184095.2|184193.4|184103.4|184241.7|184151.7|184025|183935|4718
1740567600000|2025-02-26 11:00:00|184189.2|184099.2|184121.9|183991.9|184273.1|184183.1|184023.6|183933.6|4884
1740571200000|2025-02-26 12:00:00|184099.5|183969.5|184011.1|183921.1|184187|184097|183850.3|183760.3|4584
1740574800000|2025-02-26 13:00:00|184013.3|183923.3|184000.7|183910.7|184100.1|184010.1|183797.2|183707.2|4805
1740578400000|2025-02-26 14:00:00|183999.9|183909.9|184174.7|184084.7|184529|184437.8|183991.4|183901.4|4568
1740582000000|2025-02-26 15:00:00|184162|184072|183866.1|183776.1|184255.5|184145.8|183823.8|183733.8|7052
1740585600000|2025-02-26 16:00:00|183869.8|183779.8|183977.3|183887.3|184021.6|183931.6|183813.5|183723.5|4299
1740589200000|2025-02-26 17:00:00|183982.4|183892.4|183913.9|183823.9|184163.9|184073.9|183412.7|183282.7|5340
1740592800000|2025-02-26 18:00:00|183920.9|183830.9|184120.1|184030.1|184199.5|184109.5|183828.4|183738.4|6117
1740596400000|2025-02-26 19:00:00|184119.7|184029.7|184193.6|184103.6|184300.7|184210.7|184048.6|183958.6|7058
1740600000000|2025-02-26 20:00:00|184189.4|184099.4|184319.2|184229.2|184349.6|184256.4|184184.2|184094.2|4237
1740603600000|2025-02-26 21:00:00|184325.8|184235.8|183913.2|183571.2|184417.8|184288|183871.3|183529.3|1688
1740610800000|2025-02-26 23:00:00|184029.5|183687.5|184066.1|183724.1|184287.6|183945.6|183958.5|183616.5|1024
1740614400000|2025-02-27 00:00:00|184168.6|183826.6|184263.5|184133.5|184427.6|184166.7|184144.7|183826.6|407
1740618000000|2025-02-27 01:00:00|184267|184137|184376.5|184286.5|184453|184304.3|184162.8|184072.8|1167
1740621600000|2025-02-27 02:00:00|184366.3|184276.3|184598.7|184508.7|184657.1|184567.1|184344.9|184254.9|1312
1740625200000|2025-02-27 03:00:00|184592.7|184502.7|184716.9|184626.9|184792.6|184656|184545.9|184439.2|473
1740628800000|2025-02-27 04:00:00|184732.4|184602.4|184794.6|184664.6|184884.5|184722.2|184704.1|184583.4|757
1740632400000|2025-02-27 05:00:00|184801.3|184671.3|184631.5|184541.5|184826.5|184726|184603.6|184513.6|1384
1740636000000|2025-02-27 06:00:00|184614.8|184524.8|184409.5|184319.5|184664.8|184574.8|184371.2|184281.2|1543
1740639600000|2025-02-27 07:00:00|184407.1|184317.1|184614.5|184524.5|184672|184564|184331.2|184241.2|1619
1740643200000|2025-02-27 08:00:00|184616.4|184526.4|184776.5|184686.5|184978.8|184868.3|184542.5|184452.5|1768
1740646800000|2025-02-27 09:00:00|184778.1|184688.1|184258.3|184168.3|184964.6|184874.6|184234.9|184144.9|2104
1740650400000|2025-02-27 10:00:00|184266.1|184176.1|184373.3|184283.3|184461.2|184371.2|184261.3|184132.7|1629
1740654000000|2025-02-27 11:00:00|184370.6|184280.6|184397|184307|184458.1|184368.1|184140.5|184050.5|2272
1740657600000|2025-02-27 12:00:00|184393.7|184303.7|184249.8|184159.8|184528.4|184438.4|184202.9|184089.3|2561
1740661200000|2025-02-27 13:00:00|184243.6|184153.6|184914.6|184824.6|185016|184926|184071.7|183843.9|3859
1740664800000|2025-02-27 14:00:00|184919.3|184829.3|184880.9|184790.9|185016.1|184926.1|184630.1|184540.1|4450
1740668400000|2025-02-27 15:00:00|184884.8|184794.8|184870.5|184780.5|184965.5|184866.7|184607.3|184517.3|3700
1740672000000|2025-02-27 16:00:00|184856.8|184766.8|184648.5|184558.5|185025.2|184926.7|184648.5|184558.5|2359
1740675600000|2025-02-27 17:00:00|184649.8|184559.8|184417.4|184327.4|184678.7|184588.7|184277.9|184187.9|1294
1740679200000|2025-02-27 18:00:00|184427|184337|184469.6|184379.6|184567.9|184477.9|184345.4|184255.4|1287
1740682800000|2025-02-27 19:00:00|184474|184384|184613|184523|184791.4|184701.4|184456.9|184366.9|1058
1740686400000|2025-02-27 20:00:00|184610.9|184520.9|184609.3|184519.3|184652|184546.7|184458.1|184368.1|1942
1740690000000|2025-02-27 21:00:00|184610.6|184520.6|184733.8|184516.2|184996.3|184747.5|184581|184371.7|832
1740693600000|2025-02-27 22:00:00|184744.7|184402.7|184694.4|184352.4|184871|184529|184683.8|184341.8|9
1740697200000|2025-02-27 23:00:00|184757.4|184415.4|184791|184449|184866|184672.5|184716.1|184374.1|9003
1740700800000|2025-02-28 00:00:00|184830.2|184488.2|184688|184346|184830.2|184488.2|184578.9|184236.9|822
1740704400000|2025-02-28 01:00:00|184689|184347|184927.6|184797.6|184951.8|184821.8|184441.8|184285|1062
1740708000000|2025-02-28 02:00:00|184938.9|184808.9|185003|184913|185115|184920.2|184755.9|184532|986
1740711600000|2025-02-28 03:00:00|184994.5|184904.5|185032.3|184902.3|185199|184956|184918.2|184744.5|784
1740715200000|2025-02-28 04:00:00|185024.3|184894.3|185023.7|184893.7|185195.5|184959.5|184965.7|184747|568
1740718800000|2025-02-28 05:00:00|185012.7|184882.7|184812.4|184722.4|185147|184924|184787.8|184619.5|959
1740722400000|2025-02-28 06:00:00|184802.6|184712.6|184874.4|184744.4|185005|184827.1|184690.6|184519.5|1988
1740726000000|2025-02-28 07:00:00|184887.6|184757.6|185137.8|185047.8|185424.7|185317.4|184762.1|184663|2054
1740729600000|2025-02-28 08:00:00|185144.8|185054.8|184981.5|184851.5|185332|185158.1|184756.9|184666.9|3141
1740733200000|2025-02-28 09:00:00|184968.5|184838.5|185168.7|185038.7|185263|185077.2|184764.2|184674.2|2907
1740736800000|2025-02-28 10:00:00|185187.4|185057.4|185146.1|185056.1|185325|185186.8|184870.1|184780.1|2516
1740740400000|2025-02-28 11:00:00|185139.6|185049.6|184660.1|184570.1|185165.6|185075.6|184648.2|184558.2|3871
1740744000000|2025-02-28 12:00:00|184654.2|184564.2|184554.9|184464.9|184850|184666.7|184534.5|184423|2183
1740747600000|2025-02-28 13:00:00|184550.8|184460.8|184811.5|184721.5|184837.5|184747.5|184366.7|184154|3377
1740751200000|2025-02-28 14:00:00|184803.6|184713.6|184890.7|184800.7|184996.6|184891.9|184670.2|184509|3758
1740754800000|2025-02-28 15:00:00|184900.1|184810.1|185721.6|185631.6|185829.3|185739.3|184882.3|184772|4734
1740758400000|2025-02-28 16:00:00|185727.8|185637.8|186084.3|185994.3|186135.5|186045.5|185581.5|185421.5|2570
1740762000000|2025-02-28 17:00:00|186079|185989|186663.6|186573.6|186789.5|186611.1|185997.9|185839|2213
1740765600000|2025-02-28 18:00:00|186654|186564|187058.5|186968.5|187180.6|187050.6|186622.8|186532.8|1886
1740769200000|2025-02-28 19:00:00|187067|186977|187099.5|187009.5|187200|187049.9|186996.7|186832|3081
1740772800000|2025-02-28 20:00:00|187103.9|187013.9|187185.7|187055.7|187415|187184.7|187040.9|186845|1228
1740776400000|2025-02-28 21:00:00|187196.3|187066.3|187052.3|186710.3|187323|187098.5|186996|186654|264
1740949200000|2025-03-02 21:00:00|187023.5|186626.5|187073.5|186676.5|187073.5|186676.5|187023.5|186626.5|3
1740952800000|2025-03-02 22:00:00|187048.5|186701.5|187048.5|186701.5|187048.5|186701.5|187048.5|186701.5|1
1740956400000|2025-03-02 23:00:00|187058.5|186716.5|186970.7|186628.7|187058.5|186716.5|186899.2|186619.3|20
1740960000000|2025-03-03 00:00:00|186902.9|186560.9|186254.4|186124.4|186902.9|186560.9|186013.5|185788|847
1740963600000|2025-03-03 01:00:00|186272.3|186142.3|186280.9|186063.1|186422|186213.7|186074.3|185869.1|1032
1740967200000|2025-03-03 02:00:00|186263.5|186045.7|186393.6|186263.6|186508.5|186273|186201.8|185929|874
1740970800000|2025-03-03 03:00:00|186401.8|186271.8|186445.1|186315.1|186672|186461.5|186390.3|186185.5|1369
1740974400000|2025-03-03 04:00:00|186428.8|186298.8|186426.2|186296.2|186554|186332.8|186315.1|186091.5|457
1740978000000|2025-03-03 05:00:00|186457.9|186327.9|186472.4|186342.4|186669|186476|186313|186091.4|1296
1740981600000|2025-03-03 06:00:00|186597.5|186255.5|186393.9|186263.9|186641.5|186484.3|186299.8|186082|1576
1740985200000|2025-03-03 07:00:00|186380.3|186250.3|186513.8|186423.8|186746|186587.9|186250.5|186157.6|2013
1740988800000|2025-03-03 08:00:00|186511.3|186421.3|186864.9|186774.9|187184|187006.1|186504.8|186414.8|1642
1740992400000|2025-03-03 09:00:00|186857.5|186767.5|186446.6|186356.6|186915.8|186825.8|186416.6|186326.6|1979
1740996000000|2025-03-03 10:00:00|186440.7|186350.7|186604|186514|186744.7|186654.7|186244.8|186154.8|2990
1740999600000|2025-03-03 11:00:00|186608.6|186518.6|186559.5|186469.5|186753|186610.3|186493.8|186373|2074
1741003200000|2025-03-03 12:00:00|186566.3|186476.3|186349.3|186259.3|186625|186488|186304.6|186107.5|2413
1741006800000|2025-03-03 13:00:00|186344.6|186254.6|186384.9|186254.9|186523.1|186433.1|186106.4|186016.4|2605
1741010400000|2025-03-03 14:00:00|186388.9|186258.9|186302.7|186002.5|186505|186407.3|186089.3|185968.7|2533
1741014000000|2025-03-03 15:00:00|186371|186029|185822.3|185732.3|186434.9|186188.6|185473.5|185343.5|3906
1741017600000|2025-03-03 16:00:00|185819.1|185729.1|185896.9|185806.9|186126.5|185970.5|185791.6|185676|3010
1741021200000|2025-03-03 17:00:00|185899.4|185809.4|186064.4|185974.4|186185.5|186029.5|185899.4|185803.7|2595
1741024800000|2025-03-03 18:00:00|186058.2|185968.2|185952.8|185862.8|186143.8|186053.8|185549.5|185419.9|1927
1741028400000|2025-03-03 19:00:00|185966.6|185876.6|186512.8|186422.8|186532.2|186442.2|185929.1|185839.1|1869
1741032000000|2025-03-03 20:00:00|186504|186414|186491.3|186361.3|186748.1|186618.1|186328.5|186187.5|1931
1741035600000|2025-03-03 21:00:00|186481.4|186351.4|186395.2|186053.2|186610.8|186381.8|185919.1|185577.1|1577
1741042800000|2025-03-03 23:00:00|186304.9|185962.9|186396|186054|186471|186129|186121|185779|1661
1741046400000|2025-03-04 00:00:00|186433.5|186091.5|186000.4|185870.4|186433.5|186156.9|186000.4|185791|805
1741050000000|2025-03-04 01:00:00|186017.5|185887.5|186219.9|186089.9|186395.5|186206.5|186001.1|185760.5|1939
1741053600000|2025-03-04 02:00:00|186204.9|186074.9|186503.5|186373.5|186644|186425.9|186159.9|185932.7|2939
1741057200000|2025-03-04 03:00:00|186614.5|186272.5|186512.5|186382.5|186636|186434.8|186371.7|186241.7|2450
1741060800000|2025-03-04 04:00:00|186523.3|186393.3|186511.4|186381.4|186706|186517.4|186415.7|186203|1856
1741064400000|2025-03-04 05:00:00|186514|186384|186325.3|186195.3|186748|186618|186271.9|186083.5|2180
1741068000000|2025-03-04 06:00:00|186336.1|186206.1|186198.4|186068.4|186474.5|186229|186175.6|186011|1125
1741071600000|2025-03-04 07:00:00|186186.3|186056.3|186021|185931|186531|186441|185858.3|185701.7|2257
1741075200000|2025-03-04 08:00:00|186026.2|185936.2|185840.9|185750.9|186378.9|186288.9|185763.3|185592.5|4038
1741078800000|2025-03-04 09:00:00|185844.3|185754.3|185788.8|185698.8|186022.5|185932.5|185710.7|185591|1904
1741082400000|2025-03-04 10:00:00|185784.7|185694.7|185796.3|185666.3|185991|185787.7|185624.2|185509.7|2314
1741086000000|2025-03-04 11:00:00|185808.4|185678.4|185351.6|185261.6|185865|185700.1|185276.9|185186.9|1747
1741089600000|2025-03-04 12:00:00|185347.1|185257.1|185247.2|185157.2|185516.1|185426.1|185140.2|185029|2629
1741093200000|2025-03-04 13:00:00|185251.5|185161.5|185828.5|185738.5|186072.3|185957.1|185237.7|185147.3|3329
1741096800000|2025-03-04 14:00:00|185832.9|185742.9|185915.1|185825.1|186010.5|185886.8|185577.7|185485.6|4225
1741100400000|2025-03-04 15:00:00|185933.4|185843.4|185882.8|185792.8|186257.5|186167.5|185726.5|185636.5|4462
1741104000000|2025-03-04 16:00:00|185893|185803|185766.2|185676.2|185929.9|185808.3|185668|185535|3160
1741107600000|2025-03-04 17:00:00|185762.4|185672.4|185675.6|185585.6|185872.4|185782.4|185557.6|185467.6|4047
1741111200000|2025-03-04 18:00:00|185680.7|185590.7|185209.5|185119.5|185719.8|185629.8|185182.9|185092.9|4698
1741114800000|2025-03-04 19:00:00|185221.7|185131.7|185001|184911|185244.6|185154.6|184953.2|184863.2|2841
1741118400000|2025-03-04 20:00:00|184995.8|184905.8|184849.7|184719.7|185025|184905.8|184661.4|184531.4|2331
1741122000000|2025-03-04 21:00:00|184840.1|184710.1|185122|184780|185321|184979|184606.8|184408.5|3630
1741125600000|2025-03-04 22:00:00|185113.7|184771.7|185113.7|184771.7|185113.7|184771.7|185113.7|184771.7|1
1741129200000|2025-03-04 23:00:00|185212|184870|185121.2|184779.2|185233.8|184891.8|184785.9|184546.2|2038
1741132800000|2025-03-05 00:00:00|185133.3|184791.3|185204|184862|185343.5|185048.2|184816.5|184521.1|886
1741136400000|2025-03-05 01:00:00|185201|184859|184948.2|184818.2|185277.4|185066.9|184713.1|184583.1|2254
1741140000000|2025-03-05 02:00:00|184949.5|184819.5|185268.4|185178.4|185268.4|185178.4|184873|184783|1819
1741143600000|2025-03-05 03:00:00|185269.5|185179.5|184802.2|184672.2|185342.8|185243|184759.8|184534.4|2094
1741147200000|2025-03-05 04:00:00|184784.3|184654.3|184911.4|184781.4|184987.5|184816.3|184631.7|184501.5|1498
1741150800000|2025-03-05 05:00:00|184922.1|184792.1|184621.3|184491.3|185009.5|184798.7|184610.2|184438|1768
1741154400000|2025-03-05 06:00:00|184607.5|184477.5|184678.2|184548.2|185049|184853.6|184443.2|184256|1325
1741158000000|2025-03-05 07:00:00|184674.6|184544.6|184414.2|184284.2|184704|184578.7|184167.8|184077.8|2479
1741161600000|2025-03-05 08:00:00|184423.7|184293.7|184189.3|184099.3|184584.3|184494.3|184120.8|183995.4|3732
1741165200000|2025-03-05 09:00:00|184183.3|184093.3|183933.4|183803.4|184408|184233.9|183832.5|183742.5|3577
1741168800000|2025-03-05 10:00:00|183925.3|183795.3|183986.2|183896.2|184144.5|184054.5|183792.2|183660|3116
1741172400000|2025-03-05 11:00:00|183990.5|183900.5|184200.9|184110.9|184345|184201.9|183943.6|183849.8|2469
1741176000000|2025-03-05 12:00:00|184171.6|184081.6|184382.1|184292.1|184390|184300|183960.6|183845|2487
1741179600000|2025-03-05 13:00:00|184384.7|184294.7|184398.7|184308.7|184831.3|184718.2|184120|184017.2|4228
1741183200000|2025-03-05 14:00:00|184415.7|184325.7|183724|183494.6|184473.9|184383.9|183639.5|183494.6|4140
1741186800000|2025-03-05 15:00:00|183718.9|183486.6|183948.3|183858.3|184213.1|184113|183604.8|183486.6|4875
1741190400000|2025-03-05 16:00:00|183942.7|183852.7|183577|183487|184037.6|183947.6|183435.2|183198.3|4385
1741194000000|2025-03-05 17:00:00|183582.4|183492.4|183457.8|183367.8|183683.1|183550.4|183426.2|183230.2|3271
1741197600000|2025-03-05 18:00:00|183446.5|183356.5|183508.4|183191.6|183857.7|183729.5|183359.8|183181|2819
1741201200000|2025-03-05 19:00:00|183519|183177|183182.4|183092.4|183522|183321.2|183115.7|182973|1608
1741204800000|2025-03-05 20:00:00|183177|183087|183248|182906|183346|183155.5|183083.8|182872.1|931
1741208400000|2025-03-05 21:00:00|183256|182914|183306.6|182964.6|183350|183113.5|182996.6|182739.5|684
1741212000000|2025-03-05 22:00:00|183394.7|183052.7|183291.6|182949.6|183394.7|183052.7|183291.6|182949.6|3
1741215600000|2025-03-05 23:00:00|183398.5|183056.5|183248.9|183031.1|183430|183125|183194.6|182852.6|677
1741219200000|2025-03-06 00:00:00|183227.6|183009.8|183253|182911|183324.5|183032.5|183087.9|182862.5|712
1741222800000|2025-03-06 01:00:00|183257|182915|183003.2|182785.4|183283|183020.3|182976.4|182690.5|993
1741226400000|2025-03-06 02:00:00|183050|182708|183066.4|182848.6|183195|182966.9|182935.9|182692.5|1046
1741230000000|2025-03-06 03:00:00|183123.5|182781.5|183045.7|182915.7|183218.5|182981.9|183013.7|182765.5|656
1741233600000|2025-03-06 04:00:00|183095.5|182877.7|182928|182798|183153.5|182914.5|182912.6|182651|560
1741237200000|2025-03-06 05:00:00|183007|182665|182978.5|182848.5|183150|182903|182914.1|182656|689
1741240800000|2025-03-06 06:00:00|183080|182738|183094.5|182964.5|183277|183087.6|182909.2|182669|715
1741244400000|2025-03-06 07:00:00|183083.3|182953.3|183655.5|183565.5|183704.2|183614.2|182882.4|182792.4|2434
1741248000000|2025-03-06 08:00:00|183675.1|183585.1|183592.2|183380.1|183824.8|183734.8|183356.9|183239.8|2263
1741251600000|2025-03-06 09:00:00|183575.6|183363.5|183370.9|183280.9|183721.5|183631.5|183262.8|183089|3301
1741255200000|2025-03-06 10:00:00|183379.2|183289.2|183646.3|183516.3|183794.9|183704.9|183354.3|183168|2129
1741258800000|2025-03-06 11:00:00|183650.1|183520.1|183360.9|183230.9|183771|183577|183327.4|183212|2061
1741262400000|2025-03-06 12:00:00|183346.6|183216.6|183158.9|183068.9|183436|183318.4|182980.1|182890.1|2898
1741266000000|2025-03-06 13:00:00|183280|182980|182371.7|182281.7|183280|183098|182161.7|182071.7|2861
1741269600000|2025-03-06 14:00:00|182365.6|182275.6|181930.5|181840.5|182395.5|182282.3|181904.7|181814.7|3166
1741273200000|2025-03-06 15:00:00|181939.6|181849.6|181638.3|181548.3|181939.6|181849.6|181573.4|181462|4063
1741276800000|2025-03-06 16:00:00|181634.4|181544.4|181479.9|181349.9|181718.5|181628.5|181257.9|181092|3235
1741280400000|2025-03-06 17:00:00|181491.9|181361.9|181540.6|181450.6|181618.8|181528.8|181388.1|181196|2703
1741284000000|2025-03-06 18:00:00|181550.5|181460.5|181526.7|181436.7|181714.5|181624.5|181423.8|181255.3|5315
1741287600000|2025-03-06 19:00:00|181518.6|181428.6|181467.7|181377.7|181614.5|181471.3|181317|181205|3089
1741291200000|2025-03-06 20:00:00|181459.5|181369.5|181748|181406|181751|181535.7|181442.2|181277|2963
1741294800000|2025-03-06 21:00:00|181740|181398|181411.3|181069.3|181754|181523|181333.9|181041.5|1990
1741298400000|2025-03-06 22:00:00|181452.3|181110.3|181452.3|181110.3|181452.3|181110.3|181452.3|181110.3|1
1741302000000|2025-03-06 23:00:00|181558.5|181216.5|181519.8|181177.8|181671|181370.1|181384.2|181068.4|698
1741305600000|2025-03-07 00:00:00|181512|181170|181551.6|181421.6|181680|181441.4|181402.5|181161|798
1741309200000|2025-03-07 01:00:00|181657|181315|181537.6|181407.6|181689|181464.6|181382.2|181134|821
1741312800000|2025-03-07 02:00:00|181525.8|181395.8|181406.2|181276.2|181807|181566.1|181369.2|181124|771
1741316400000|2025-03-07 03:00:00|181507|181165|181509.9|181379.9|181657|181478.7|181365.4|181138|946
1741320000000|2025-03-07 04:00:00|181524|181394|181516|181174|181619|181398.1|181409.8|181173|573
1741323600000|2025-03-07 05:00:00|181513|181171|181396.8|181266.8|181587|181386.3|181341.1|181087|813
1741327200000|2025-03-07 06:00:00|181388.4|181258.4|181730.5|181600.5|181874.5|181637.1|181374.6|181171|1205
1741330800000|2025-03-07 07:00:00|181741.2|181611.2|181510|181420|181741.2|181628.7|181344.6|181209|1399
1741334400000|2025-03-07 08:00:00|181503.3|181413.3|180816.7|180726.7|181584|181494|180587.3|180465.3|1610
1741338000000|2025-03-07 09:00:00|180810.7|180720.7|180643.9|180553.9|181074.9|180984.9|180544.2|180430|1577
1741341600000|2025-03-07 10:00:00|180638.6|180548.6|180842.3|180752.3|181049|180842|180585.1|180371|1849
1741345200000|2025-03-07 11:00:00|180848.8|180758.8|181248.7|181158.7|181324.9|181234.9|180846.9|180747.5|1887
1741348800000|2025-03-07 12:00:00|181244.5|181154.5|181713.7|181623.7|181731.3|181641.3|181200.5|181061|2387
1741352400000|2025-03-07 13:00:00|181721.2|181631.2|182410.9|182320.9|182410.9|182320.9|181284.6|181145.8|4267
1741356000000|2025-03-07 14:00:00|182417.5|182327.5|182400.8|182310.8|183475.4|183336.6|182137.4|182047.4|4568
1741359600000|2025-03-07 15:00:00|182394.8|182304.8|182527.2|182437.2|182640.9|182550.9|182139.1|182049.1|4173
1741363200000|2025-03-07 16:00:00|182532.9|182442.9|182496.6|182406.6|182679.5|182550.5|182367|182262.9|2562
1741366800000|2025-03-07 17:00:00|182506.3|182416.3|182964.9|182834.9|183154|182913.9|182375.1|182285.1|2082
1741370400000|2025-03-07 18:00:00|182975.5|182845.5|182942|182852|183135.7|183005.7|182918.3|182735|1383
1741374000000|2025-03-07 19:00:00|182959.2|182869.2|182782.3|182692.3|183109.5|182899.2|182663.5|182547|1762
1741377600000|2025-03-07 20:00:00|182790.9|182700.9|182709|182367|182913|182708.5|182568.8|182365|856
1741381200000|2025-03-07 21:00:00|182708|182366|182746|182404|183142.6|182935|182584.2|182343|913
1741554000000|2025-03-09 21:00:00|182623.9|182226.9|182950.2|182553.2|183145.8|182748.8|182623.9|182226.9|13
1741557600000|2025-03-09 22:00:00|182925.2|182578.2|182821|182479|182925.2|182578.2|182821|182479|3
1741561200000|2025-03-09 23:00:00|182877|182535|182709.8|182579.8|183012|182789|182656.5|182314.5|1410
1741564800000|2025-03-10 00:00:00|182714.4|182584.4|182731.3|182641.3|182992|182780.8|182589.6|182445|801
1741568400000|2025-03-10 01:00:00|182725.2|182635.2|182925.4|182835.4|182930|182835.4|182658.6|182357|1189
1741572000000|2025-03-10 02:00:00|182934.1|182844.1|183463.8|183373.8|183502.8|183390.5|182894.9|182799|1771
1741575600000|2025-03-10 03:00:00|183471.1|183381.1|183502.1|183412.1|183616|183432.7|183373.2|183174|1113
1741579200000|2025-03-10 04:00:00|183518.1|183388.1|183412|183322|183618|183413.7|183276.7|183103.5|1250
1741582800000|2025-03-10 05:00:00|183439.6|183349.6|183411.5|183069.5|183631|183420.6|183280.5|183064|1422
1741586400000|2025-03-10 06:00:00|183405|183063|183218.1|183088.1|183405.5|183171.4|182839.3|182628|2974
1741590000000|2025-03-10 07:00:00|183232.2|183102.2|182950.2|182860.2|183335|183137.8|182481.7|182351.7|2850
1741593600000|2025-03-10 08:00:00|182945.1|182855.1|183376.5|183286.5|183505.5|183358.4|182816.1|182701|3625
1741597200000|2025-03-10 09:00:00|183380.4|183290.4|182936.6|182846.6|183423.1|183333.1|182845.6|182735.5|3582
1741600800000|2025-03-10 10:00:00|182931.5|182841.5|182920.4|182830.4|183085.5|182974.5|182822.6|182732.6|2666
1741604400000|2025-03-10 11:00:00|182914.7|182824.7|182574.9|182444.9|183233.2|183143.2|182499.5|182358|3731
1741608000000|2025-03-10 12:00:00|182585|182455|182520.3|182430.3|182645.8|182555.8|182352.2|182262.2|3771
1741611600000|2025-03-10 13:00:00|182522.1|182432.1|182593.2|182503.2|182629.7|182539.7|182289.5|182108|3848
1741615200000|2025-03-10 14:00:00|182597.3|182507.3|182644.5|182554.5|182716.5|182586.5|182441.3|182328|3693
1741618800000|2025-03-10 15:00:00|182637.1|182547.1|182976.4|182886.4|183018.7|182928.7|182610.8|182520.8|3004
1741622400000|2025-03-10 16:00:00|182988.7|182898.7|183242.4|183152.4|183562|183373.4|182951|182776|2536
1741626000000|2025-03-10 17:00:00|183235.3|183145.3|183332.9|183242.9|183448|183252.3|182950.2|182806.5|1576
1741629600000|2025-03-10 18:00:00|183340.1|183250.1|183434.1|183344.1|183706|183584.9|183329.9|183239.9|1785
1741633200000|2025-03-10 19:00:00|183442.8|183352.8|183440.2|183350.2|183870.5|183636.2|183347|183185|1272
1741636800000|2025-03-10 20:00:00|183446|183356|183749|183407|183814|183472|183226.6|182954|2896
1741644000000|2025-03-10 22:00:00|183404.1|183062.1|183506.5|183164.5|183548.6|183206.6|183404.1|183062.1|14
1741647600000|2025-03-10 23:00:00|183490.6|183148.6|183583.9|183241.9|183862|183520|183407.4|183148.6|1228
1741651200000|2025-03-11 00:00:00|183573|183231|183256.4|183166.4|183591|183395|183256.4|183054.2|929
1741654800000|2025-03-11 01:00:00|183380|183038|183205|183115|183657|183464|183191.9|183016|1109
1741658400000|2025-03-11 02:00:00|183195.7|183105.7|183132.6|183002.6|183363|183159.5|183086.1|182846|1154
1741662000000|2025-03-11 03:00:00|183121.7|182991.7|183205.3|183075.3|183372|183152|183078.6|182823|838
1741665600000|2025-03-11 04:00:00|183190.9|183060.9|183108.5|182978.5|183377|183170.2|182989.7|182806|676
1741669200000|2025-03-11 05:00:00|183091.5|182961.5|183300.4|183170.4|183426|183224.3|183068.1|182845|1115
1741672800000|2025-03-11 06:00:00|183288.9|183158.9|183323.5|183193.5|183466.5|183323|183034.8|182904.8|1472
1741676400000|2025-03-11 07:00:00|183331.9|183201.9|182848.2|182758.2|183340.8|183236.1|182640.7|182550.7|2544
1741680000000|2025-03-11 08:00:00|182859.7|182769.7|182542.2|182452.2|182939.6|182849.6|182449.6|182352|3045
1741683600000|2025-03-11 09:00:00|182546.8|182456.8|182632|182542|182793|182703|182392.5|182281.9|2724
1741687200000|2025-03-11 10:00:00|182636.7|182546.7|182637.8|182547.8|182759.8|182669.8|182446|182338|2980
1741690800000|2025-03-11 11:00:00|182641.6|182551.6|182649.4|182559.4|182890|182800|182563.4|182404|2643
1741694400000|2025-03-11 12:00:00|182653|182563|182606.7|182516.7|182743.9|182653.9|182433.2|182303.2|3713
1741698000000|2025-03-11 13:00:00|182600.9|182510.9|182332.5|181990.5|182759|182620.3|181969.5|181879.5|3753
1741701600000|2025-03-11 14:00:00|182373.3|182031.3|182417.6|182327.6|182693.5|182603.5|182161.4|181967.9|6287
1741705200000|2025-03-11 15:00:00|182422|182332|181940.9|181850.9|182446.5|182356.5|181936.5|181846.5|5595
1741708800000|2025-03-11 16:00:00|181941.1|181851.1|182085.7|181995.7|182184|182004.8|181799.5|181602.2|2159
1741712400000|2025-03-11 17:00:00|182076.6|181986.6|182423.2|182333.2|182457.7|182367.7|181964.8|181771.4|1701
1741716000000|2025-03-11 18:00:00|182414.9|182324.9|182202.7|182112.7|182571|182393.9|182042.1|181952.1|3491
1741719600000|2025-03-11 19:00:00|182202.6|182112.6|182328.2|182198.2|182453|182276.9|182085.1|181880.5|1857
1741723200000|2025-03-11 20:00:00|182317.6|182187.6|182296|181954|182525|182351.2|182137.5|181810.3|3983
1741726800000|2025-03-11 21:00:00|182295|181953|182413.5|182071.5|182603|182261|182295|181953|52
1741730400000|2025-03-11 22:00:00|182282|181940|182274.5|181932.5|182297|181955|182261.5|181919.5|56
1741734000000|2025-03-11 23:00:00|182250.1|181908.1|182285.5|181943.5|182438|182096|182069.6|181793|565
1741737600000|2025-03-12 00:00:00|182322.5|181980.5|182564.6|182346.8|182643|182398.4|182242.5|181900.5|2424
1741741200000|2025-03-12 01:00:00|182613|182271|182539.2|182409.2|182637|182409.2|182479.8|182207|818
1741744800000|2025-03-12 02:00:00|182554.8|182424.8|182606.3|182388.5|182671|182504.3|182537.3|182225|987
1741748400000|2025-03-12 03:00:00|182587|182369.2|182808.7|182547.3|182851|182579.5|182567.9|182286|771
1741752000000|2025-03-12 04:00:00|182849.5|182507.5|182908.5|182566.5|182916|182644.7|182660.4|182378|868
1741755600000|2025-03-12 05:00:00|182900.5|182558.5|182898|182556|182951|182674.4|182760.7|182484|731
1741759200000|2025-03-12 06:00:00|182897|182555|183506|183164|183534|183327.6|182815|182526|1597
1741762800000|2025-03-12 07:00:00|183507|183165|183206|183116|183773|183600.6|183094.7|182947|2228
1741766400000|2025-03-12 08:00:00|183212.1|183122.1|183275.6|183185.6|183699|183497.6|183212.1|183122.1|2975
1741770000000|2025-03-12 09:00:00|183279.8|183189.8|183817.6|183727.6|183879.3|183789.3|183260|183170|2918
1741773600000|2025-03-12 10:00:00|183822.2|183732.2|183781.3|183651.3|184207.6|184117.6|183663.9|183533.9|2865
1741777200000|2025-03-12 11:00:00|183901.5|183559.5|184283.3|184193.3|184647.3|184468.3|183170.7|183080.7|2550
1741780800000|2025-03-12 12:00:00|184292.5|184202.5|184017.7|183927.7|184375.8|184285.8|183009.4|182744.7|4395
1741784400000|2025-03-12 13:00:00|184025.7|183935.7|184039.5|183949.5|184442.6|184352.6|183814.2|183724.2|5265
1741788000000|2025-03-12 14:00:00|184035.7|183945.7|183626.3|183536.3|184061.1|183971.1|183558.3|183403|2462
1741791600000|2025-03-12 15:00:00|183633.7|183543.7|183376|183286|183764.5|183674.5|183375.3|183285.3|3997
1741795200000|2025-03-12 16:00:00|183372.6|183282.6|183222.8|183132.8|183444.7|183354.7|182978|182830.5|2994
1741798800000|2025-03-12 17:00:00|183216.1|183126.1|183477.5|183135.5|183477.5|183255.6|183097.6|182957|3335
1741802400000|2025-03-12 18:00:00|183480.5|183138.5|183463.3|183333.3|183538.5|183372|183222.2|183092.2|3818
1741806000000|2025-03-12 19:00:00|183454.6|183324.6|183278.5|183188.5|183602|183407.7|183251.9|183059.5|1473
1741809600000|2025-03-12 20:00:00|183250|183160|183514|183172|183796.6|183492.1|183180.6|182954|2122
1741820400000|2025-03-12 23:00:00|183664.8|183322.8|183608.5|183266.5|183932.5|183590.5|183571|183229|29
1741824000000|2025-03-13 00:00:00|183614.8|183272.8|183301.3|183171.3|183614.8|183278.4|183214.4|182999|575
1741827600000|2025-03-13 01:00:00|183287.6|183157.6|183444.1|183314.1|183575|183337.9|183207.5|182963|683
1741831200000|2025-03-13 02:00:00|183444.5|183314.5|183247.6|183117.6|183550|183325.4|183230.3|182993|957
1741834800000|2025-03-13 03:00:00|183346|183004|183454.9|183324.9|183622|183451.2|183246.4|183004|543
1741838400000|2025-03-13 04:00:00|183468|183338|183332.7|183202.7|183606|183371.2|183315.8|183082|564
1741842000000|2025-03-13 05:00:00|183343.3|183213.3|183687.1|183557.1|183833|183604.4|183343.3|183113|752
1741845600000|2025-03-13 06:00:00|183791|183449|183953|183823|184106.5|183929.3|183701.2|183448|892
1741849200000|2025-03-13 07:00:00|183949.3|183819.3|184026.5|183936.5|184112.4|184021.7|183604.8|183411.5|3259
1741852800000|2025-03-13 08:00:00|184032.8|183942.8|183746.1|183656.1|184153|183988.7|183692.7|183556|2827
1741856400000|2025-03-13 09:00:00|183741.8|183651.8|183804.4|183714.4|184033.5|183833.7|183675.9|183585.9|2693
1741860000000|2025-03-13 10:00:00|183800.1|183710.1|183750.9|183660.9|183936|183766.4|183592.5|183451|3818
1741863600000|2025-03-13 11:00:00|183757|183667|183910.4|183820.4|184060.8|183871.1|183649.4|183543|4394
1741867200000|2025-03-13 12:00:00|183915.8|183825.8|184264.1|184174.1|184426.2|184336.2|183883|183757.2|5141
1741870800000|2025-03-13 13:00:00|184258.6|184168.6|183919.2|183829.2|184408.9|184318.9|183791.5|183650|4732
1741874400000|2025-03-13 14:00:00|183913.4|183823.4|183404.8|183314.8|183950.9|183860.9|183343.7|183253.7|6108
1741878000000|2025-03-13 15:00:00|183398.5|183308.5|183156.5|183066.5|183547.7|183457.7|183060.1|182970.1|7360
1741881600000|2025-03-13 16:00:00|183162.8|183072.8|182931.2|182841.2|183237|183147|182927.4|182820.3|7306
1741885200000|2025-03-13 17:00:00|182923.9|182833.9|183276.5|183186.5|183322.2|183223.2|182915|182825|7260
1741888800000|2025-03-13 18:00:00|183278.3|183188.3|183120.5|183030.5|183284.4|183194.4|183120.5|183020.1|8724
1741892400000|2025-03-13 19:00:00|183127.5|183037.5|183216|183086|183277|183126|183065.6|182885|2931
1741896000000|2025-03-13 20:00:00|183205.1|183075.1|183458.5|183116.5|183721|183379|183140.3|182911|2504
1741903200000|2025-03-13 22:00:00|183129|182787|183184.5|182842.5|183230|182888|183129|182787|62
1741906800000|2025-03-13 23:00:00|183261.2|182919.2|183051|182709|183369.4|183074.1|182834.5|182612|576
1741910400000|2025-03-14 00:00:00|183054.5|182712.5|183309.8|183179.8|183437|183201.6|182926.7|182677.5|1181
1741914000000|2025-03-14 01:00:00|183320.4|183190.4|183264|183134|183443|183215.1|183167.5|182934|1231
1741917600000|2025-03-14 02:00:00|183372|183030|183249.7|183119.7|183459|183245.8|183206.7|182971|659
1741921200000|2025-03-14 03:00:00|183349|183007|183094.1|182964.1|183352|183128.8|183029.7|182800|1785
1741924800000|2025-03-14 04:00:00|183084.8|182954.8|183245|182903|183280|183054.3|183055.3|182820|467
1741928400000|2025-03-14 05:00:00|183246|182904|183024.8|182894.8|183345|183166.7|183013.5|182792|999
1741932000000|2025-03-14 06:00:00|183033.8|182903.8|182856.2|182726.2|183275|183064.4|182856.2|182645|1017
1741935600000|2025-03-14 07:00:00|182870.2|182740.2|182508.9|182418.9|182886.2|182792.8|182486|182396|3043
1741939200000|2025-03-14 08:00:00|182503.3|182413.3|182243.9|182153.9|182662.1|182555.7|181952|181837.5|3186
1741942800000|2025-03-14 09:00:00|182250.3|182160.3|182210.2|182120.2|182524|182390.3|182140.8|182036.8|3541
1741946400000|2025-03-14 10:00:00|182216.1|182126.1|182124.5|182034.5|182335|182144.4|181935.8|181845.8|2670
1741950000000|2025-03-14 11:00:00|182122.2|182032.2|182062.5|181972.5|182326.8|182236.8|181968.6|181762.5|6322
1741953600000|2025-03-14 12:00:00|182057.2|181967.2|181655|181565|182068.6|181978.6|181560|181394.3|3736
1741957200000|2025-03-14 13:00:00|181657.3|181567.3|181967.7|181625.7|182057.5|181883.6|181530.6|181440.6|4508
1741960800000|2025-03-14 14:00:00|181993.8|181651.8|181863.3|181773.3|182054.7|181964.7|181648|181558|5189
1741964400000|2025-03-14 15:00:00|181859.6|181769.6|181811.5|181721.5|182206.8|182116.8|181785.1|181695.1|6144
1741968000000|2025-03-14 16:00:00|181811.3|181721.3|181454.9|181364.9|181822.4|181732.4|181390.3|181208|2435
1741971600000|2025-03-14 17:00:00|181463.1|181373.1|181723.3|181633.3|181928|181694.2|181449.2|181359.2|5372
1741975200000|2025-03-14 18:00:00|181713.7|181623.7|181855|181765|181862.6|181772.6|181640.5|181550.5|6777
1741978800000|2025-03-14 19:00:00|181858|181768|181855.5|181725.5|181928.2|181798.2|181816.8|181574|1036
1741982400000|2025-03-14 20:00:00|181882.8|181752.8|182033.5|181691.5|182202.2|181867.9|181742|181541.5|5337
1742158800000|2025-03-16 21:00:00|182196|181804|182196|181804|182196|181804|182196|181804|1
1742162400000|2025-03-16 22:00:00|182490.2|182093.2|182416|182074|182496.4|182124.4|182347.9|182005.9|78
1742166000000|2025-03-16 23:00:00|182485.7|182143.7|182242.5|181900.5|182485.7|182143.7|182101.7|181859|392
1742169600000|2025-03-17 00:00:00|182241.5|181899.5|182174|181832|182257|182025.5|182051.6|181772.6|470
1742173200000|2025-03-17 01:00:00|182169|181827|181994.5|181864.5|182187|181974.4|181850.9|181599|1183
1742176800000|2025-03-17 02:00:00|181987.1|181857.1|181981.3|181851.3|182138|181929.2|181909.5|181686|625
1742180400000|2025-03-17 03:00:00|181989.9|181859.9|182035.6|181905.6|182233|182019.7|181972.9|181738|841
1742184000000|2025-03-17 04:00:00|182038.8|181908.8|182065.5|181935.5|182218|182025.9|181912.8|181750.9|692
1742187600000|2025-03-17 05:00:00|182183|181841|182251.5|182121.5|182379.5|182152.2|182071.5|181839|646
1742191200000|2025-03-17 06:00:00|182242.4|182112.4|182163.3|182033.3|182479|182281|182095.6|181864|1474
1742194800000|2025-03-17 07:00:00|182175.4|182045.4|182145.9|182055.9|182327.3|182237.3|181875.8|181785.8|2766
1742198400000|2025-03-17 08:00:00|182136.5|182046.5|182128.2|181998.2|182269.6|182179.6|182082.9|181948.1|2878
1742202000000|2025-03-17 09:00:00|182118.1|181988.1|181520.5|181430.5|182223|182043.9|181491.6|181377|1735
1742205600000|2025-03-17 10:00:00|181515.9|181425.9|181445.7|181315.7|181672|181576|181409.2|181185|1982
1742209200000|2025-03-17 11:00:00|181522|181222|181345.2|181215.2|181534|181340.4|181210.1|181087.5|2281
1742212800000|2025-03-17 12:00:00|181356.6|181226.6|181515.4|181425.4|181696.7|181606.7|181302|181188|3742
1742216400000|2025-03-17 13:00:00|181519.8|181429.8|181522.6|181432.6|181587|181493.4|181353.5|181215|5306
1742220000000|2025-03-17 14:00:00|181518.1|181428.1|181263.9|181173.9|181635|181428.1|181187.1|181097.1|3307
1742223600000|2025-03-17 15:00:00|181253.7|181163.7|180847.1|180757.1|181312|181167.9|180813.9|180672|2026
1742227200000|2025-03-17 16:00:00|180851|180761|180801.5|180711.5|181031|180918.3|180679.8|180474|2119
1742230800000|2025-03-17 17:00:00|180808.8|180718.8|180892.7|180802.7|180911|180821|180708.8|180616.1|4769
1742234400000|2025-03-17 18:00:00|180900.1|180810.1|181014.2|180924.2|181043.5|180953.5|180823.4|180629|3261
1742238000000|2025-03-17 19:00:00|181022.6|180932.6|181032.3|180902.3|181127|180955.5|180960.2|180744|1726
1742241600000|2025-03-17 20:00:00|181121|180779|181008.5|180666.5|181331.3|180989.3|180896.4|180616.5|4588
1742245200000|2025-03-17 21:00:00|180987.1|180645.1|180987.1|180645.1|180987.1|180645.1|180987.1|180645.1|1
1742252400000|2025-03-17 23:00:00|181013.5|180671.5|181112|180770|181277.4|181055.9|180950|180634.5|684
1742256000000|2025-03-18 00:00:00|181114|180772|181217|180875|181250.9|180908.9|181080.5|180738.5|860
1742259600000|2025-03-18 01:00:00|181209|180867|181161.5|181031.5|181257|181031.5|181046.8|180720.5|714
1742263200000|2025-03-18 02:00:00|181145.7|181015.7|181304|180962|181328|181117.5|181132.3|180879|589
1742266800000|2025-03-18 03:00:00|181306|180964|181166.6|181076.6|181318|181111.9|181087.2|180903|1181
1742270400000|2025-03-18 04:00:00|181175.5|181085.5|181071|180981|181306|181100.7|181069.5|180846|501
1742274000000|2025-03-18 05:00:00|181192|180850|181038.7|180948.7|181193|180985.9|180968.1|180766|685
1742277600000|2025-03-18 06:00:00|181029.6|180939.6|180749.3|180619.3|181341|181118.6|180718.1|180520|1234
1742281200000|2025-03-18 07:00:00|180760.1|180630.1|180363.7|180273.7|180781.4|180678.8|180312.2|180211.5|1530
1742284800000|2025-03-18 08:00:00|180370.7|180280.7|180251.1|180161.1|180385.5|180289.2|180061.9|179945|1953
1742288400000|2025-03-18 09:00:00|180234.7|180144.7|180557.1|180319.5|180616|180452.8|180234.7|180073.5|2148
1742292000000|2025-03-18 10:00:00|180488.2|180398.2|180644.8|180554.8|180734|180604.7|180477.7|180280|2461
1742295600000|2025-03-18 11:00:00|180640.5|180550.5|180815.7|180725.7|180866.6|180776.6|180590|180473|2988
1742299200000|2025-03-18 12:00:00|180812.7|180722.7|180667.8|180577.8|180984.5|180894.5|180630.5|180540.5|3685
1742302800000|2025-03-18 13:00:00|180664.5|180574.5|181053.3|180923.3|181079.4|180949.4|180429.8|180339.8|4188
1742306400000|2025-03-18 14:00:00|181059.5|180929.5|181356.6|181266.6|181439|181349|181051.9|180924.5|4423
1742310000000|2025-03-18 15:00:00|181347.1|181257.1|181151|181021|181627.9|181537.5|181045.7|180952.7|4652
1742313600000|2025-03-18 16:00:00|181163.2|181033.2|181272.7|181182.7|181401.5|181227.1|181006.8|180810.5|3621
1742317200000|2025-03-18 17:00:00|181276.8|181186.8|181279.2|181189.2|181427|181300.3|181192|180992|6835
1742320800000|2025-03-18 18:00:00|181284.1|181194.1|181244.7|181154.7|181415|181242.4|181244.7|181062.5|7913
1742324400000|2025-03-18 19:00:00|181381|181039|181498|181368|181603|181381.9|181218.2|181011|2041
1742328000000|2025-03-18 20:00:00|181485.7|181355.7|181654.3|181312.3|181796|181454|181367|181155|3337
1742331600000|2025-03-18 21:00:00|181621|181279|181467.7|181125.7|181621|181279|181467.7|181125.7|37
1742335200000|2025-03-18 22:00:00|181173.6|180831.6|181569.5|181227.5|181664|181322|181173.6|180831.6|64
1742338800000|2025-03-18 23:00:00|181521|181179|181396|181054|181533.5|181191.5|181346|181004|42
1742342400000|2025-03-19 00:00:00|181496|181154|181313.5|181223.5|181504|181252.5|181256|181091.5|248
1742346000000|2025-03-19 01:00:00|181348|181218|181374|181284|181447.5|181356.5|181274|181184|774
1742349600000|2025-03-19 02:00:00|181359|181269|181239.5|181149.5|181398|181308|181163|181073|686
1742353200000|2025-03-19 03:00:00|181224|181134|181382|181292|181460.5|181330.5|181182.5|181092.5|1246
1742356800000|2025-03-19 04:00:00|181384|181294|181548|181458|181625|181535|181377|181287|470
1742360400000|2025-03-19 05:00:00|181550|181460|181550.5|181460.5|181579.5|181489.5|181347.5|181257.5|1298
1742364000000|2025-03-19 06:00:00|181552.5|181462.5|181900.5|181770.5|181905.5|181815.5|181495.5|181405.5|3460
1742367600000|2025-03-19 07:00:00|181888|181758|182448|182106|182827.5|182717.5|181865|181735|3048
1742371200000|2025-03-19 08:00:00|182432.5|182090.5|182720|182630|182810.5|182705|182082.5|181983.5|3136
1742374800000|2025-03-19 09:00:00|182726|182636|182375|182285|182869.5|182770|182301.5|182184|2794
1742378400000|2025-03-19 10:00:00|182368.5|182278.5|181906.5|181816.5|182487.5|182364.5|181885.5|181781.5|4252
1742382000000|2025-03-19 11:00:00|181905|181815|181474|181384|181935.5|181825|181347|181257|4020
1742385600000|2025-03-19 12:00:00|181469|181379|181320.5|181230.5|181489|181380|181309.5|181219.5|967
1742389200000|2025-03-19 13:00:00|181348.5|181258.5|181591.5|181501.5|181738|181630|181184.5|181075.5|3341
1742392800000|2025-03-19 14:00:00|181599|181469|181520.5|181430.5|181744.5|181635.5|181337.5|181227|4702
1742396400000|2025-03-19 15:00:00|181504.5|181414.5|181598|181508|181657.5|181567.5|181384.5|181280|4259
1742400000000|2025-03-19 16:00:00|181593|181503|181582.5|181492.5|181731|181632.5|181541.5|181451.5|3027
1742403600000|2025-03-19 17:00:00|181584.5|181494.5|181719|181535|181815|181719.5|181545|181455|2313
1742407200000|2025-03-19 18:00:00|181796|181454|181040|180910|181796|181454|180907.5|180793.5|4938
1742410800000|2025-03-19 19:00:00|181070|180980|181177.5|181047.5|181363.5|181257.5|180950|180860|7594
1742414400000|2025-03-19 20:00:00|181144|181054|181324.5|180982.5|181628|181286|181138.5|180894.5|3000
1742421600000|2025-03-19 22:00:00|181626|181284|181410|181068|181626|181284|181407.5|181065.5|33
1742425200000|2025-03-19 23:00:00|181607|181265|181279|180996|181607|181265|181127.5|180996|26
1742428800000|2025-03-20 00:00:00|181346|181004|180963|180873|181466|181148|180923.5|180721|350
1742432400000|2025-03-20 01:00:00|180954.5|180864.5|181305.5|181215.5|181337.5|181247.5|180941.5|180851.5|2728
1742436000000|2025-03-20 02:00:00|181307.5|181217.5|181276.5|181186.5|181324|181232|181073.5|180983.5|3142
1742439600000|2025-03-20 03:00:00|181260|181170|180981|180851|181310.5|181220.5|180970.5|180840.5|1945
1742443200000|2025-03-20 04:00:00|180983|180853|181179.5|181089.5|181212|181107|180951.5|180825|1916
1742446800000|2025-03-20 05:00:00|181177.5|181087.5|181191.5|181101.5|181348.5|181258.5|181144.5|181054.5|919
1742450400000|2025-03-20 06:00:00|181207|181077|181550.5|181420.5|181610.5|181480.5|181160.5|181063.5|3527
1742454000000|2025-03-20 07:00:00|181561.5|181431.5|181662.5|181572.5|181876.5|181755|181544.5|181420.5|2129
1742457600000|2025-03-20 08:00:00|181657.5|181567.5|181867|181737|181868.5|181767.5|181432.5|181330|1370
1742461200000|2025-03-20 09:00:00|181865.5|181735.5|182240|182110|182315|182185|181848.5|181718.5|1941
1742464800000|2025-03-20 10:00:00|182232.5|182142.5|182050.5|181920.5|182373.5|182283.5|181991.5|181901.5|1723
1742468400000|2025-03-20 11:00:00|182049|181919|182222.5|182092.5|182256.5|182126.5|181952|181822|1382
1742472000000|2025-03-20 12:00:00|182232|182102|182076|181734|182290|182160|181814.5|181685|2137
1742475600000|2025-03-20 13:00:00|182068.5|181726.5|182411|182069|182531.5|182432.5|181716.5|181393.5|2276
1742479200000|2025-03-20 14:00:00|182471|182129|181865|181735|182471|182157.5|181865|181735|1579
1742482800000|2025-03-20 15:00:00|181863.5|181733.5|181411.5|181321.5|181953.5|181832|181411.5|181321.5|569
1742486400000|2025-03-20 16:00:00|181443.5|181353.5|181822.5|181692.5|181860|181722.5|181429.5|181339.5|747
1742490000000|2025-03-20 17:00:00|181869|181645|181590|181460|181869|181692.5|181577.5|181447.5|590
1742493600000|2025-03-20 18:00:00|181627.5|181497.5|181515|181385|181640|181510|181457|181279|473
1742497200000|2025-03-20 19:00:00|181502.5|181372.5|181508.5|181378.5|181605.5|181475.5|181377.5|181246|308
1742500800000|2025-03-20 20:00:00|181521|181391|181847|181505|181922|181580|181448|181131|198
1742508000000|2025-03-20 22:00:00|181483|181141|181546.5|181204.5|181719|181377|181436|181094|257
1742511600000|2025-03-20 23:00:00|181783.5|181441.5|181704|181421|181808.5|181466.5|181654|181371|12
1742515200000|2025-03-21 00:00:00|181654|181371|181460|181330|181654|181396|181379|181216.5|68
1742518800000|2025-03-21 01:00:00|181475|181345|181475.5|181345.5|181645|181515|181401|181271|767
1742522400000|2025-03-21 02:00:00|181471.5|181341.5|181701|181611|181704|181614|181376|181266|522
1742526000000|2025-03-21 03:00:00|181696|181606|181958|181868|181987|181878.5|181693|181581|1106
1742529600000|2025-03-21 04:00:00|181946.5|181856.5|181944.5|181854.5|181995.5|181886.5|181925.5|181798|286
1742533200000|2025-03-21 05:00:00|181949.5|181859.5|182056|181966|182140|182046.5|181936|181834.5|700
1742536800000|2025-03-21 06:00:00|182048|181958|181974|181844|182164.5|182060.5|181869|181759.5|2681
1742540400000|2025-03-21 07:00:00|182004|181874|182182.5|182092.5|182240|182135.5|181920|181790|1089
1742544000000|2025-03-21 08:00:00|182195|182105|182096.5|181966.5|182490|182385|182066.5|181962|3694
1742547600000|2025-03-21 09:00:00|182100|181970|182322.5|182232.5|182364|182274|182094|181964|1995
1742551200000|2025-03-21 10:00:00|182316.5|182226.5|182096|182006|182335|182226.5|181957.5|181867.5|2339
1742554800000|2025-03-21 11:00:00|182080|181990|181859.5|181769.5|182127.5|182010.5|181841.5|181751.5|2234
1742558400000|2025-03-21 12:00:00|181876|181786|181863.5|181773.5|182020|181904.5|181751.5|181635.5|3919
1742562000000|2025-03-21 13:00:00|181849.5|181759.5|182164.5|182074.5|182241.5|182151.5|181748|181658|2729
1742565600000|2025-03-21 14:00:00|182164|182074|182172|182082|182426.5|182330|182117.5|182027.5|3383
1742569200000|2025-03-21 15:00:00|182201.5|182071.5|182332.5|182242.5|182529|182392.5|182032|181928.5|2828
1742572800000|2025-03-21 16:00:00|182332|182242|182285|182195|182528.5|182430|182223.5|182120.5|4112
1742576400000|2025-03-21 17:00:00|182282.5|182192.5|182132.5|182042.5|182345|182255|182091|181998.5|6011
1742580000000|2025-03-21 18:00:00|182177.5|182047.5|182207.5|182117.5|182245|182155|182068.5|181978.5|7562
1742583600000|2025-03-21 19:00:00|182204.5|182114.5|182283.5|182193.5|182333|182226.5|182086.5|181980.5|7739
1742587200000|2025-03-21 20:00:00|182275.5|182185.5|182458.5|182116.5|182553|182284|182202.5|182004|1335
1742763600000|2025-03-23 21:00:00|182528.5|182136.5|182503.5|182161.5|182528.5|182161.5|182503.5|182136.5|2
1742767200000|2025-03-23 22:00:00|181994.5|181652.5|182171|181829|182171|181829|181994.5|181652.5|2
1742770800000|2025-03-23 23:00:00|182196|181854|182204|181946|182204|181946|182196|181854|3
1742774400000|2025-03-24 00:00:00|182177.5|182047.5|182076|181946|182204|182047.5|182040|181796|98
1742778000000|2025-03-24 01:00:00|182083.5|181953.5|182300|182170|182387|182263|182078|181948|834
1742781600000|2025-03-24 02:00:00|182296.5|182166.5|182295.5|182205.5|182312|182206.5|182099.5|182009.5|1128
1742785200000|2025-03-24 03:00:00|182285|182195|182433.5|182303.5|182436.5|182316.5|182207|182117|762
1742788800000|2025-03-24 04:00:00|182429.5|182299.5|182344.5|182254.5|182466|182354|182299.5|182180.5|356
1742792400000|2025-03-24 05:00:00|182354.5|182264.5|182150.5|182060.5|182402.5|182312.5|182144|182024|963
1742796000000|2025-03-24 06:00:00|182169|182079|181705|181575|182319.5|182211|181639|181509|2010
1742799600000|2025-03-24 07:00:00|181727.5|181597.5|181807.5|181717.5|181915|181806.5|181448.5|181358.5|1195
1742803200000|2025-03-24 08:00:00|181828|181698|181945|181855|182098.5|181996.5|181595|181505|2105
1742806800000|2025-03-24 09:00:00|181920|181830|181782.5|181692.5|182063.5|181967.5|181723|181610|2703
1742810400000|2025-03-24 10:00:00|181795|181705|181463|181373|181845|181755|181391|181301|1865
1742814000000|2025-03-24 11:00:00|181445|181355|181240|181110|181483.5|181392.5|181182.5|181092.5|1000
1742817600000|2025-03-24 12:00:00|181244|181114|181357.5|181267.5|181453.5|181363.5|181074.5|180984.5|1376
1742821200000|2025-03-24 13:00:00|181347.5|181257.5|181507.5|181417.5|181621|181417.5|181170|181060|2750
1742824800000|2025-03-24 14:00:00|181501.5|181411.5|181734|181604|181840.5|181727.5|181207.5|181110.5|1666
1742828400000|2025-03-24 15:00:00|181725.5|181595.5|181857.5|181767.5|181952.5|181862.5|181621|181531|2889
1742832000000|2025-03-24 16:00:00|181870|181780|182202.5|182072.5|182253|182123|181832|181735|1418
1742835600000|2025-03-24 17:00:00|182190|182060|182520|182430|182550.5|182430|182170|182060|1617
1742839200000|2025-03-24 18:00:00|182495|182405|182406.5|182276.5|182590.5|182483|182177.5|182038|4020
1742842800000|2025-03-24 19:00:00|182357|182267|182410.5|182280.5|182513|182397.5|182262|182172|3508
1742846400000|2025-03-24 20:00:00|182422|182292|182523.5|182181.5|182694|182427|182357.5|182181.5|129
1742853600000|2025-03-24 22:00:00|182346|182004|182346|182004|182396|182054|182199.5|181857.5|5745
1742857200000|2025-03-24 23:00:00|182333.5|181991.5|182582|182452|182654|182453.5|182333.5|181991.5|21
1742860800000|2025-03-25 00:00:00|182629|182421|182609.5|182479.5|182657.5|182567.5|182578|182421|56
1742864400000|2025-03-25 01:00:00|182600.5|182470.5|182473.5|182343.5|182600.5|182470.5|182322|182192|1424
1742868000000|2025-03-25 02:00:00|182467|182337|182770|182680|182781|182691|182456|182326|965
1742871600000|2025-03-25 03:00:00|182774.5|182684.5|182692.5|182602.5|182782|182689.5|182585.5|182457.5|1128
1742875200000|2025-03-25 04:00:00|182666|182576|182530.5|182400.5|182740|182622|182402.5|182271|2181
1742878800000|2025-03-25 05:00:00|182543.5|182413.5|182395|182265|182583|182467.5|182328.5|182206|1671
1742882400000|2025-03-25 06:00:00|182388.5|182258.5|182463|182373|182618|182506.5|182307.5|182208.5|3172
1742886000000|2025-03-25 07:00:00|182472|182342|182490|182360|182500.5|182403|182260.5|182169.5|829
1742889600000|2025-03-25 08:00:00|182477.5|182347.5|182718|182628|182876|182770.5|182348|182258|2308
1742893200000|2025-03-25 09:00:00|182752.5|182622.5|182207.5|182117.5|182834.5|182704.5|182195|182105|2093
1742896800000|2025-03-25 10:00:00|182217.5|182127.5|181723.5|181633.5|182220|182130|181712|181622|1221
1742900400000|2025-03-25 11:00:00|181722.5|181632.5|181686|181596|181753.5|181663.5|181532.5|181442.5|1384
1742904000000|2025-03-25 12:00:00|181682|181592|181702.5|181572.5|181767|181676|181534.5|181444.5|1455
1742907600000|2025-03-25 13:00:00|181715|181585|181888|181555|181903.5|181813.5|181544.5|181434|3249
1742911200000|2025-03-25 14:00:00|181857|181727|181905|181815|181987|181855|181641.5|181551.5|2557
1742914800000|2025-03-25 15:00:00|181916|181826|182307.5|182217.5|182393|182303|181913.5|181823.5|498
1742918400000|2025-03-25 16:00:00|182331.5|182241.5|182520|182430|182597.5|182483.5|182270.5|182180.5|463
1742922000000|2025-03-25 17:00:00|182507.5|182417.5|182538|182448|182616.5|182526.5|182493|182403|1692
1742925600000|2025-03-25 18:00:00|182532.5|182442.5|182807.5|182717.5|182820|182730|182514|182424|1726
1742929200000|2025-03-25 19:00:00|182772.5|182682.5|182783|182693|182913|182822|182770|182673|1879
1742932800000|2025-03-25 20:00:00|182789.5|182699.5|182841|182499|182867.5|182737.5|182716|182374|166
1742940000000|2025-03-25 22:00:00|182922.5|182580.5|183020.5|182678.5|183020.5|182678.5|182870|182528|49
1742943600000|2025-03-25 23:00:00|183017|182675|182983.5|182641.5|183092|182750|182958.5|182616.5|15
1742947200000|2025-03-26 00:00:00|182829|182521|182892|182762|182904|182769|182779|182521|72
1742950800000|2025-03-26 01:00:00|182888|182758|182668.5|182578.5|182915|182805|182665|182560|345
1742954400000|2025-03-26 02:00:00|182670|182580|182722|182592|182827|182697|182610.5|182480.5|431
1742958000000|2025-03-26 03:00:00|182708.5|182578.5|182866.5|182736.5|182891.5|182761.5|182708.5|182578.5|201
1742961600000|2025-03-26 04:00:00|182863|182733|182877.5|182747.5|182915|182785|182820.5|182690.5|171
1742965200000|2025-03-26 05:00:00|182872.5|182742.5|182802.5|182672.5|182965|182867.5|182790|182660|607
1742968800000|2025-03-26 06:00:00|182798.5|182668.5|182626|182536|182819.5|182729.5|182598|182468|1359
1742972400000|2025-03-26 07:00:00|182619|182529|182220|182130|182752.5|182622.5|182072|181978.5|1309
1742976000000|2025-03-26 08:00:00|182252.5|182122.5|182555|182465|182607.5|182517.5|182194.5|182088.5|1467
1742979600000|2025-03-26 09:00:00|182557.5|182467.5|182470|182380|182656|182566|182332.5|182227.5|1163
1742983200000|2025-03-26 10:00:00|182482.5|182392.5|182367.5|182277.5|182490|182392.5|182232.5|182134|1215
1742986800000|2025-03-26 11:00:00|182368|182278|182643|182553|182657.5|182567.5|182345|182255|1041
1742990400000|2025-03-26 12:00:00|182646|182556|182694|182604|182869|182779|182495|182318|1733
1742994000000|2025-03-26 13:00:00|182699|182609|182722.5|182632.5|182819.5|182729.5|182547|182457|1813
1742997600000|2025-03-26 14:00:00|182720|182630|182507.5|182417.5|182780|182680|182332.5|182242.5|1162
1743001200000|2025-03-26 15:00:00|182495|182405|182682.5|182592.5|182900|182724.5|182457.5|182357.5|942
1743004800000|2025-03-26 16:00:00|182668|182578|182382.5|182292.5|182707.5|182617.5|182353|182263|1080
1743008400000|2025-03-26 17:00:00|182370|182280|182732.5|182642.5|182846|182756|182316.5|182226.5|1445
1743012000000|2025-03-26 18:00:00|182727.5|182597.5|182870|182780|182882.5|182792.5|182682.5|182565.5|545
1743015600000|2025-03-26 19:00:00|182882.5|182792.5|182815|182685|182910.5|182820.5|182795|182685|839
1743019200000|2025-03-26 20:00:00|182816.5|182686.5|182531.5|182189.5|182854|182697.5|182531.5|182189.5|1306
1743026400000|2025-03-26 22:00:00|183196.5|182854.5|182942|182600|183196.5|182854.5|182621|182279|1036
1743030000000|2025-03-26 23:00:00|182673|182331|182979|182721|182979|182721|182623|182281|60
1743033600000|2025-03-27 00:00:00|182902.5|182771|182690|182560|182904|182772.5|182627.5|182342|87
1743037200000|2025-03-27 01:00:00|182676|182546|182539.5|182449.5|182679|182549|182345|182215|2964
1743040800000|2025-03-27 02:00:00|182552|182462|182172.5|182042.5|182575.5|182462|182072.5|181942.5|1857
1743044400000|2025-03-27 03:00:00|182165|182035|182089.5|181959.5|182238.5|182126.5|182061.5|181932.5|1567
1743048000000|2025-03-27 04:00:00|182092.5|181962.5|182063.5|181973.5|182130.5|182032|181955|181857.5|801
1743051600000|2025-03-27 05:00:00|182055.5|181965.5|182441.5|182351.5|182477.5|182378|182054|181924|2777
1743055200000|2025-03-27 06:00:00|182447|182357|182395|182305|182475.5|182366|182136|182030.5|2698
1743058800000|2025-03-27 07:00:00|182415|182285|182385|182295|182648|182555|182271|182160.5|806
1743062400000|2025-03-27 08:00:00|182370|182280|182207.5|182117.5|182511.5|182421.5|182185.5|182095.5|793
1743066000000|2025-03-27 09:00:00|182197|182107|182434.5|182344.5|182696.5|182569.5|182130.5|182040.5|1367
1743069600000|2025-03-27 10:00:00|182445|182355|182307.5|182217.5|182494|182395|182220|182110|1163
1743073200000|2025-03-27 11:00:00|182320|182230|182294.5|182204.5|182390.5|182300.5|182166|182076|1097
1743076800000|2025-03-27 12:00:00|182295|182205|182520|182430|182645|182555|182205|182115|1220
1743080400000|2025-03-27 13:00:00|182507.5|182417.5|183131|182909|183140.5|183050.5|182507.5|182417.5|1333
1743084000000|2025-03-27 14:00:00|183133.5|183043.5|182857.5|182767.5|183460|183370|182855|182765|1415
1743087600000|2025-03-27 15:00:00|182845|182755|182507.5|182417.5|182924|182830|182207.5|182110|1349
1743091200000|2025-03-27 16:00:00|182511|182421|182387|182297|182545.5|182455.5|182257.5|182167.5|1430
1743094800000|2025-03-27 17:00:00|182367|182277|182454.5|182364.5|182493|182377.5|182263|182173|1786
1743098400000|2025-03-27 18:00:00|182445|182355|182452.5|182362.5|182477.5|182380|182284|182159.5|3463
1743102000000|2025-03-27 19:00:00|182445|182355|182527.5|182437.5|182561|182460.5|182414.5|182286|4488
1743105600000|2025-03-27 20:00:00|182545|182455|182534.5|182192.5|182565|182462|182437.5|182131|721
1743112800000|2025-03-27 22:00:00|182582|182240|182611|182269|182629|182287|182519.5|182177.5|144
1743116400000|2025-03-27 23:00:00|182620|182278|182279|181937|182620|182278|182271|181929|85
1743120000000|2025-03-28 00:00:00|182346|182004|182554|182350|182554|182419|182346|182004|98
1743123600000|2025-03-28 01:00:00|182547|182346|182558.5|182428.5|182567|182437|182484|182335|584
1743127200000|2025-03-28 02:00:00|182540|182410|182590|182460|182729.5|182599.5|182499|182369|126
1743130800000|2025-03-28 03:00:00|182585.5|182455.5|182752|182622|182772.5|182642.5|182565|182435|908
1743134400000|2025-03-28 04:00:00|182759|182629|182783.5|182653.5|182870.5|182740.5|182594|182464|817
1743138000000|2025-03-28 05:00:00|182775.5|182645.5|182516|182386|182923|182793|182494|182364|1105
1743141600000|2025-03-28 06:00:00|182524|182394|182533|182443|182574|182453.5|182325.5|182197.5|549
1743145200000|2025-03-28 07:00:00|182495|182405|182007.5|181917.5|182590|182467.5|181905|181775|943
1743148800000|2025-03-28 08:00:00|181947.5|181817.5|181525.5|181435.5|181990|181900|181473|181383|1256
1743152400000|2025-03-28 09:00:00|181513|181423|181582.5|181492.5|181726|181636|181270|181180|1466
1743156000000|2025-03-28 10:00:00|181595|181505|181582.5|181492.5|181645.5|181555.5|181470|181360|726
1743159600000|2025-03-28 11:00:00|181573|181483|181732.5|181642.5|181815|181717.5|181524|181434|510
1743163200000|2025-03-28 12:00:00|181732|181642|181691|181601|181904|181814|181415|181285|1225
1743166800000|2025-03-28 13:00:00|181682.5|181592.5|181818|181566|181890|181794.5|181495|181383|2385
1743170400000|2025-03-28 14:00:00|181687.5|181557.5|184045|183915|184096.5|183966.5|181648.5|181521|2882
1743174000000|2025-03-28 15:00:00|184061.5|183931.5|184095.5|184005.5|184357|184248|183494|183364|3498
1743177600000|2025-03-28 16:00:00|184088.5|183998.5|184182|184052|184230|184100|183849|183719|3054
1743181200000|2025-03-28 17:00:00|184176|184046|184342|184212|184379|184236.5|184148.5|183972|2698
1743184800000|2025-03-28 18:00:00|184342.5|184212.5|184344|184214|184505.5|184408.5|184290|184150|2107
1743188400000|2025-03-28 19:00:00|184346.5|184216.5|184496.5|184366.5|184514|184406.5|184320.5|184190.5|1460
1743192000000|2025-03-28 20:00:00|184474|184344|184296|183954|184530|184440|184263|183921|287
1743364800000|2025-03-30 20:00:00|184321|183929|184323.5|183926.5|184323.5|183929|184311|183914|3
1743368400000|2025-03-30 21:00:00|184298.5|183951.5|184296|183954|184298.5|183954|184296|183951.5|2
1743372000000|2025-03-30 22:00:00|184321|183979|184408.5|184066.5|184546.1|184204.1|184296|183954|615
1743375600000|2025-03-30 23:00:00|184346|184004|184376|184149|184583.9|184241.9|184257|183915|569
1743379200000|2025-03-31 00:00:00|184389.4|184144.4|184179.2|184049.2|184438.5|184308.5|184178.5|184048.5|1165
1743382800000|2025-03-31 01:00:00|184168.9|184038.9|184400|184152|184437.8|184175.5|183888.5|183746|1652
1743386400000|2025-03-31 02:00:00|184379|184125|184198|184068|184454|184246|184052.5|183896|2659
1743390000000|2025-03-31 03:00:00|184193.5|184063.5|184276.5|184146.5|184371.7|184241.7|184174|184044|853
1743393600000|2025-03-31 04:00:00|184279|184149|184290|184200|184309.5|184207|184237.5|184122.8|678
1743397200000|2025-03-31 05:00:00|184297.5|184207.5|182877.5|182747.5|184321.1|184231.1|182858.5|182747.5|1047
1743400800000|2025-03-31 06:00:00|182890|182760|182744.8|182654.8|183065.7|182954.9|182392.8|182302.8|2171
1743404400000|2025-03-31 07:00:00|182742.2|182652.2|182607.2|182517.2|182767.7|182677.7|182286|182196|2383
1743408000000|2025-03-31 08:00:00|182609.6|182519.6|182826|182736|182999.2|182909.2|182571.3|182481.3|1528
1743411600000|2025-03-31 09:00:00|182828|182738|183055.5|182965.5|183061.2|182971.2|182657.5|182567.5|1319
1743415200000|2025-03-31 10:00:00|183057.5|182967.5|183432.5|183342.5|183497.2|183407.2|183006|182916|1227
1743418800000|2025-03-31 11:00:00|183420|183330|183807.3|183536.5|183857.9|183767.9|183418|183328|1212
1743422400000|2025-03-31 12:00:00|183801.9|183541.9|183909.7|183819.7|184007.5|183917.5|183694|183541.9|1573
1743426000000|2025-03-31 13:00:00|183918.6|183828.6|184198.6|184108.6|184382.8|184292.8|183837|183747|2255
1743429600000|2025-03-31 14:00:00|184195.9|184105.9|183985.3|183895.3|184344.1|184254.1|183882.5|183772|2496
1743433200000|2025-03-31 15:00:00|183991.9|183901.9|183937|183847|184057.3|183967.3|183745|183642.9|1923
1743436800000|2025-03-31 16:00:00|183937.8|183847.8|183710.5|183620.5|183996.8|183906.8|183482.5|183392.5|1570
1743440400000|2025-03-31 17:00:00|183715|183625|183375.5|183285.5|183715|183625|183340.3|183250.3|961
1743444000000|2025-03-31 18:00:00|183380|183290|183244|183154|183394|183304|183112.3|183022.3|1320
1743447600000|2025-03-31 19:00:00|183245.2|183155.2|183346.5|183256.5|183421|183326.8|183238.8|183148.8|2975
1743451200000|2025-03-31 20:00:00|183345.5|183255.5|183408.5|183066.5|183492.5|183339.5|183282.5|183066.5|233
1743454800000|2025-03-31 21:00:00|183408.6|183066.6|183421|183079|183421|183079|183408.5|183066.5|9
1743458400000|2025-03-31 22:00:00|183457.4|183115.4|183411|183069|183639.5|183297.5|183397.8|183055.8|132
1743462000000|2025-03-31 23:00:00|183410.4|183068.4|183212.4|183082.4|183411.2|183093.5|183155.7|182916.5|303
1743465600000|2025-04-01 00:00:00|183209.8|183079.8|183049.7|182919.7|183209.8|183107.5|182939|182843.6|927
1743469200000|2025-04-01 01:00:00|183034|182944|183198|183108|183314.9|183205.5|182995.5|182905.5|2322
1743472800000|2025-04-01 02:00:00|183194.5|183104.5|182951|182861|183229|183139|182898.5|182802|1969
1743476400000|2025-04-01 03:00:00|182964.5|182874.5|182983.5|182774.6|183001|182889|182783.5|182693.5|795
1743480000000|2025-04-01 04:00:00|182913|182783|182841.5|182751.5|182983.5|182852|182722.5|182596.3|738
1743483600000|2025-04-01 05:00:00|182842.5|182752.5|183895|183805|183979|183865.5|182842.5|182752.5|4748
1743487200000|2025-04-01 06:00:00|183907.5|183817.5|183606.8|183476.8|183907.5|183817.5|183433.1|183340.4|3052
1743490800000|2025-04-01 07:00:00|183609.3|183479.3|184068.2|183978.2|184339|184242.3|183609.3|183479.3|2863
1743494400000|2025-04-01 08:00:00|184073.9|183983.9|183922.1|183832.1|184218.3|184128.3|183572|183482|2809
1743498000000|2025-04-01 09:00:00|183926.8|183836.8|183483.4|183393.4|184010.8|183920.8|183480.1|183369.5|2388
1743501600000|2025-04-01 10:00:00|183481.1|183391.1|183791|183701|183893.8|183803.8|183446.3|183356.3|2581
1743505200000|2025-04-01 11:00:00|183794.3|183704.3|183420|183330|183807.5|183717.5|183148.7|183058.7|2836
1743508800000|2025-04-01 12:00:00|183415.9|183325.9|183328.1|183238.1|183750|183660|183112.9|183022.9|2663
1743512400000|2025-04-01 13:00:00|183330.9|183240.9|183878.9|183608.1|183878.9|183721.5|183317.4|183227.4|2228
1743516000000|2025-04-01 14:00:00|183874.1|183612.9|184002.7|183912.7|184320.2|184230.2|183707.2|183605.8|3468
1743519600000|2025-04-01 15:00:00|184003.1|183913.1|183910.3|183820.3|184003.1|183913.1|183646.2|183556.2|3386
1743523200000|2025-04-01 16:00:00|183911.1|183821.1|184595|184505|184815.1|184725.1|183830.6|183740.6|2856
1743526800000|2025-04-01 17:00:00|184567|184477|184920.5|184830.5|185045|184955|184478|184388|1181
1743530400000|2025-04-01 18:00:00|184920|184830|184795|184705|185195|185105|184762.9|184664|2412
1743534000000|2025-04-01 19:00:00|184794|184704|184903|184813|184975|184885|184602.5|184472.5|1179
1743537600000|2025-04-01 20:00:00|184903.2|184813.2|184691|184349|185235.8|185120.3|184691|184349|2270
1743544800000|2025-04-01 22:00:00|184931|184589|184849.5|184507.5|185071|184729|184727|184385|187
1743548400000|2025-04-01 23:00:00|184906|184564|184982|184727.5|185121|184779|184834|184492|317
1743552000000|2025-04-02 00:00:00|184982.6|184732.8|185122.5|184992.5|185253.7|185035.5|184976.1|184730.2|594
1743555600000|2025-04-02 01:00:00|185110|184980|184989|184859|185185|185055|184934.5|184764.5|770
1743559200000|2025-04-02 02:00:00|184983.5|184853.5|184948.5|184818.5|185001|184871|184823.5|184693.5|757
1743562800000|2025-04-02 03:00:00|184941.5|184811.5|184876.8|184746.8|184953.8|184823.8|184784.2|184654.2|399
1743566400000|2025-04-02 04:00:00|184865.2|184735.2|185258.5|185128.5|185290|185160|184841.5|184711.5|570
1743570000000|2025-04-02 05:00:00|185249.3|185119.3|185476|185386|185530.5|185440.5|185214.7|185098.5|697
1743573600000|2025-04-02 06:00:00|185481.5|185391.5|185911.5|185821.5|185970.1|185880.1|185274.4|185184.4|1364
1743577200000|2025-04-02 07:00:00|185920|185830|185621.8|185531.8|186006.5|185916.5|185400|185310|1496
1743580800000|2025-04-02 08:00:00|185619.7|185529.7|185657.5|185567.5|185674.9|185584.9|185140.7|185050.7|1656
1743584400000|2025-04-02 09:00:00|185645|185555|186120|186030|186399.5|186309.5|185585.5|185495.5|1939
1743588000000|2025-04-02 10:00:00|186132.5|186042.5|186853.5|186723.5|187091.6|187001.6|186082.5|185992.5|996
1743591600000|2025-04-02 11:00:00|186854|186724|185993|185903|186907.5|186817.5|185993|185903|1088
1743595200000|2025-04-02 12:00:00|185982.5|185892.5|186213.5|186123.5|186504|186336.5|185714.1|185624.1|3697
1743598800000|2025-04-02 13:00:00|186220|186130|186930.3|186670.3|186930.3|186780|185957.5|185867.5|3078
1743602400000|2025-04-02 14:00:00|186938.9|186668.1|187458.2|187368.2|187467.4|187377.4|186756.2|186647.4|2125
1743606000000|2025-04-02 15:00:00|187461.4|187371.4|187744.5|187654.5|187771|187681|187220|187130|1918
1743609600000|2025-04-02 16:00:00|187744.3|187654.3|188443.6|188353.6|188470|188380|186722.4|186572.7|2712
1743613200000|2025-04-02 17:00:00|188441.4|188351.4|188466.3|188376.3|188502.5|188405|188202|188112|733
1743616800000|2025-04-02 18:00:00|188452|188362|188288|188158|188513|188415.5|188281.5|188151.5|1080
1743620400000|2025-04-02 19:00:00|188268|188178|188501.5|188411.5|188520|188430|188250|188160|724
1743624000000|2025-04-02 20:00:00|188498|188408|189033.5|188691.5|189820|189730|187677.5|187521|1964
1743627600000|2025-04-02 21:00:00|189246|188904|189146|188804|189435.9|189093.9|188871|188529|26
1743631200000|2025-04-02 22:00:00|189671|189329|189730.4|189388.4|189804|189462|189533.5|189191.5|55
1743634800000|2025-04-02 23:00:00|189729.6|189387.6|189645|189555|189824.5|189647.6|189477.5|189190.4|935
1743638400000|2025-04-03 00:00:00|189648.5|189558.5|188843|188713|189690|189576.5|188457.7|188313.1|3974
1743642000000|2025-04-03 01:00:00|188847.6|188717.6|188389|188299|188866.9|188736.9|188300|188205.5|3669
1743645600000|2025-04-03 02:00:00|188395.7|188305.7|188586.5|188456.5|188602.4|188490.2|188306|188205.5|2695
1743649200000|2025-04-03 03:00:00|188597.5|188467.5|188455|188325|188623|188493|188367|188237|1006
1743652800000|2025-04-03 04:00:00|188452.5|188322.5|188699.5|188609.5|188736|188619|188373.5|188252|1712
1743656400000|2025-04-03 05:00:00|188704|188614|189603.4|189513.4|189775.1|189685.1|188629.5|188538|2226
1743660000000|2025-04-03 06:00:00|189604.5|189514.5|189328.9|189238.9|190196.5|190105|189159|189053.5|4229
1743663600000|2025-04-03 07:00:00|189326.4|189236.4|188782.5|188692.5|189456.7|189366.7|188584.7|188494.7|5083
1743667200000|2025-04-03 08:00:00|188786.6|188696.6|188146.5|188056.5|189022.5|188932.3|187873.9|187783.9|4412
1743670800000|2025-04-03 09:00:00|188155.5|188065.5|187776.4|187686.4|188449|188331.5|187599.5|187509.5|4975
1743674400000|2025-04-03 10:00:00|187773.5|187683.5|188630|188500|188831.5|188718.1|187327.1|187197.1|4932
1743678000000|2025-04-03 11:00:00|188635|188505|188675.5|188585.5|189163.2|189073.2|188370.7|188259|4624
1743681600000|2025-04-03 12:00:00|188672.5|188582.5|189508|189418|189531.5|189441.5|188637.4|188547.4|4861
1743685200000|2025-04-03 13:00:00|189506|189416|188895.6|188597|189737|189637|187901.3|187791.5|5793
1743688800000|2025-04-03 14:00:00|188730.9|188388.9|187409|187319|188854.4|188745.4|186996.4|186868.4|4920
1743692400000|2025-04-03 15:00:00|187407.5|187317.5|187456.1|187326.1|187987|187857|187363.5|187273.5|4455
1743696000000|2025-04-03 16:00:00|187456|187326|187396.5|187306.5|187491.3|187361.3|186753.8|186663.8|4060
1743699600000|2025-04-03 17:00:00|187402.5|187312.5|187650|187560|187764|187674|187390.5|187300.5|2708
1743703200000|2025-04-03 18:00:00|187664.5|187574.5|187697.2|187607.2|187833|187743|187562.5|187472.5|3409
1743706800000|2025-04-03 19:00:00|187701|187611|187820|187730|187837|187745.5|187686|187594.6|1013
1743710400000|2025-04-03 20:00:00|187895.4|187681.2|187408.5|187066.5|187896.2|187765.5|187352|187054.1|2631
1743714000000|2025-04-03 21:00:00|187592.7|187250.7|187458.5|187116.5|187592.7|187250.7|187458.5|187116.5|2
1743717600000|2025-04-03 22:00:00|187521|187179|187521|187179|187533.5|187191.5|187457.5|187115.5|7
1743721200000|2025-04-03 23:00:00|187571|187229|187600.9|187470.9|187756|187481.8|187521|187179|758
1743724800000|2025-04-04 00:00:00|187601.5|187471.5|187373|187243|187702.5|187572.5|187343.5|187193|1276
1743728400000|2025-04-04 01:00:00|187378|187248|187449|187319|187485|187355|187208.5|187078.5|840
1743732000000|2025-04-04 02:00:00|187444|187314|187741|187611|187753|187623|187315.5|187185.5|1458
1743735600000|2025-04-04 03:00:00|187743.5|187613.5|187635.9|187505.9|187854.8|187738.6|187601.8|187471.8|2933
1743739200000|2025-04-04 04:00:00|187630|187500|187890.5|187760.5|187973.5|187858.5|187602.9|187472.9|1036
1743742800000|2025-04-04 05:00:00|187897.3|187767.3|188685.7|188555.7|188685.7|188575.4|187590.1|187462|1665
1743746400000|2025-04-04 06:00:00|188683.3|188553.3|189324.4|189194.4|189520|189430|188489.2|188386.5|2490
1743750000000|2025-04-04 07:00:00|189322.1|189192.1|190145|190055|191145|191055|189132.5|189010|3410
1743753600000|2025-04-04 08:00:00|190157|190027|190631.2|190541.2|191306.5|191195.5|190118.1|190027|3509
1743757200000|2025-04-04 09:00:00|190640.9|190510.9|189880.9|189790.9|190655.5|190525.5|189695.1|189605.1|2609
1743760800000|2025-04-04 10:00:00|189885.3|189795.3|190822.8|190692.8|190932|190802|189745|189655|4949
1743764400000|2025-04-04 11:00:00|190825.5|190695.5|190370|190280|190825.5|190695.5|189957.3|189827.3|5213
1743768000000|2025-04-04 12:00:00|190370.1|190280.1|190748.6|190618.6|191165.8|191035.8|190151.3|189921|7172
1743771600000|2025-04-04 13:00:00|190740|190610|190446.9|190316.9|190840|190710|189829.2|189699.2|5358
1743775200000|2025-04-04 14:00:00|190450.3|190320.3|190902.5|190772.5|191375.4|191245.4|190330.5|190200.5|4802
1743778800000|2025-04-04 15:00:00|190903.2|190773.2|190825.3|190695.3|191333|191023|189988.2|189858.2|6037
1743782400000|2025-04-04 16:00:00|190817.6|190687.6|191579|191421|191892.2|191762.2|190751.5|190621.5|5088
1743786000000|2025-04-04 17:00:00|191569.6|191408.2|191279|191071|192298.2|192144.4|191077.5|190947.5|4331
1743789600000|2025-04-04 18:00:00|191254|191046|191276.2|191146.2|191530.6|191381.6|190795.2|190665.2|5534
1743793200000|2025-04-04 19:00:00|191283.8|191153.8|191271|191067|191479|191348.5|190968|190811|9407
1743796800000|2025-04-04 20:00:00|191251|191067.1|191621|191279|191621|191279|190726.5|190384.5|4925
1743969600000|2025-04-06 20:00:00|191646|191254|191646|191254|191646|191254|191646|191254|1
1743973200000|2025-04-06 21:00:00|191621|191279|191621|191279|191621|191279|191621|191279|1
1743976800000|2025-04-06 22:00:00|192046|191704|192814.5|192472.5|193296|192954|191908|191566|215
1743980400000|2025-04-06 23:00:00|192815.9|192473.9|193185.6|192843.6|193371|193029|192802.5|192460.5|496
1743984000000|2025-04-07 00:00:00|193208.5|192866.5|192987|192712|193499|193339.8|192770.4|192626|4678
1743987600000|2025-04-07 01:00:00|192999.5|192730|192699|192495.5|193454.4|193239.1|192564.5|192338.3|5019
1743991200000|2025-04-07 02:00:00|192717.8|192495.8|192952.9|192733.4|193161|192890.8|192385.6|192255.6|3500
1743994800000|2025-04-07 03:00:00|192955.5|192735|192688|192486.6|193004.9|192795.9|192677.4|192446|1639
1743998400000|2025-04-07 04:00:00|192683|192481.6|192564.7|192434.7|192752.4|192522.5|192390|192202|614
1744002000000|2025-04-07 05:00:00|192564.8|192434.8|192499|192286|192750.1|192582.4|191835.2|191576|3439
1744005600000|2025-04-07 06:00:00|192464.3|192279.5|193262|193132|193721.2|193591.2|192464.3|192251|5640
1744009200000|2025-04-07 07:00:00|193265.5|193135.5|193885|193755|193996.5|193866.5|192777|192647|4881
1744012800000|2025-04-07 08:00:00|193889|193759|193481|193351|194503|194360|193122.5|192967|5500
1744016400000|2025-04-07 09:00:00|193502.4|193302|193930|193800|194259|194100|193388.9|193258.9|4863
1744020000000|2025-04-07 10:00:00|193925.2|193795.2|193689.2|193599.2|193935.2|193814.9|192576.1|192429|4205
1744023600000|2025-04-07 11:00:00|193686.9|193596.9|193712.9|193622.9|193828.5|193736|193218|193128|4401
1744027200000|2025-04-07 12:00:00|193733.5|193643.5|193625|193535|194155.5|194041|193232.4|193142.4|5905
1744030800000|2025-04-07 13:00:00|193621.2|193531.2|194390.8|194300.8|194796.4|194666.4|193619.1|193529.1|5732
1744034400000|2025-04-07 14:00:00|194392.6|194302.6|195937|195807|196185.9|196075.8|192613.8|192344|8043
1744038000000|2025-04-07 15:00:00|195949.5|195819.5|195865.1|195775.1|196324|196181.9|195410|195280|6915
1744041600000|2025-04-07 16:00:00|195867.8|195777.8|196381.4|196251.4|196556|196426|195656|195516|6311
1744045200000|2025-04-07 17:00:00|196393.9|196263.9|195986.1|195896.1|196406.3|196263.9|195504|195397.5|5703
1744048800000|2025-04-07 18:00:00|195983.8|195893.8|196105.6|195975.6|196140.8|196050.8|195665.9|195535.9|4497
1744052400000|2025-04-07 19:00:00|196104.6|195974.6|196049|195726|196150.5|196033.1|195594.8|195470.5|3138
1744056000000|2025-04-07 20:00:00|196038|195710|196846.1|196504.1|197081.5|196739.5|195620.3|195429|1402
1744063200000|2025-04-07 22:00:00|196333.9|195991.9|196340|195998|196421.6|196079.6|196299.8|195957.8|28
1744066800000|2025-04-07 23:00:00|196325.7|195983.7|195872|195612.6|196521|196179|195836|195583.2|977
1744070400000|2025-04-08 00:00:00|195859.4|195608.3|195904|195671|195906.3|195702.5|195527.9|195352.7|2276
1744074000000|2025-04-08 01:00:00|195940|195721|195129|194921|195983|195721|195052.5|194871.5|2276
1744077600000|2025-04-08 02:00:00|195124|194954|195106.3|194976.3|195236|194997.3|195020.5|194846.6|850
1744081200000|2025-04-08 03:00:00|195105.2|194975.2|195119.3|194777.3|195186|195056|195003|194772.8|1097
1744084800000|2025-04-08 04:00:00|195040|194910|194990|194860|195067|194922.5|194791.1|194645.7|846
1744088400000|2025-04-08 05:00:00|194981.2|194851.2|194865|194735|195396.3|195306.3|194834.5|194704.5|1454
1744092000000|2025-04-08 06:00:00|194870.4|194740.4|194079.4|193989.4|194977.5|194847.5|193900.3|193780|2747
1744095600000|2025-04-08 07:00:00|194080.9|193990.9|195334.2|195204.2|195790.8|195692.5|194075|193985|4034
1744099200000|2025-04-08 08:00:00|195336.3|195206.3|194291.5|194201.5|195350|195250.9|194262.1|194172.1|2095
1744102800000|2025-04-08 09:00:00|194311|194221|194840.5|194710.5|195520|195430|194310.1|194220.1|4210
1744106400000|2025-04-08 10:00:00|194828|194698|194723.6|194633.6|196039.8|195949.8|194164.5|194041.8|4952
1744110000000|2025-04-08 11:00:00|194726.9|194636.9|194691|194601|194990|194882.3|194449.5|194358.4|5414
1744113600000|2025-04-08 12:00:00|194686.1|194596.1|193727.8|193637.8|194861.5|194734|193111.9|192951.6|4342
1744117200000|2025-04-08 13:00:00|193730.8|193640.8|194987.3|194897.3|195024.9|194934.9|193531.3|193441.3|5758
1744120800000|2025-04-08 14:00:00|194986.1|194896.1|195436|195346|195644.7|195553.2|194868.7|194756.3|5347
1744124400000|2025-04-08 15:00:00|195395|195305|195993.8|195903.8|196007|195917|195289.6|195199.6|5478
1744128000000|2025-04-08 16:00:00|195991.1|195901.1|196512|196422|196551.5|196441.5|195981.4|195835.5|8894
1744131600000|2025-04-08 17:00:00|196514.7|196424.7|197029.5|196939.5|197413.3|197270.6|196394.6|196304.6|8296
1744135200000|2025-04-08 18:00:00|197039|196949|197294.5|197204.5|197364|197234|196533.3|196443.3|8015
1744138800000|2025-04-08 19:00:00|197303.5|197213.5|197417.9|197196.6|197637.8|197488|197033.8|196845.3|7247
1744142400000|2025-04-08 20:00:00|197419.1|197195.4|197968.9|197706|198008.5|197731.5|197130|196788|2059
1744153200000|2025-04-08 23:00:00|197745.9|197403.9|197799|197501|197904.7|197585.5|197733.5|197391.5|3450
1744156800000|2025-04-09 00:00:00|197771|197641|197842.2|197640|198024|197893.5|197591|197432.9|10474
1744160400000|2025-04-09 01:00:00|197843.7|197681.7|196726|196596|197874|197705.9|196719.2|196501|12629
1744164000000|2025-04-09 02:00:00|196732.4|196602.4|196891|196761|197256.1|197071.5|196571|196375.4|9876
1744167600000|2025-04-09 03:00:00|196878|196748|197956.8|197826.8|198019|197859.6|196782|196652|8718
1744171200000|2025-04-09 04:00:00|197945.2|197815.2|198068.5|197938.5|198297.3|198120.6|197530|197400|10631
1744174800000|2025-04-09 05:00:00|198089.4|197959.4|197932.4|197802.4|198488.5|198277.2|197680.9|197476|8731
1744178400000|2025-04-09 06:00:00|197927.7|197797.7|197323.5|197233.5|198069.1|197979.1|197084.8|196994.8|7260
1744182000000|2025-04-09 07:00:00|197310.5|197220.5|196453|196363|197331|197241|196127.5|195997.5|7411
1744185600000|2025-04-09 08:00:00|196438.8|196348.8|196564.7|196474.7|197186.5|197096.5|196369.8|196273.5|5881
1744189200000|2025-04-09 09:00:00|196566.8|196476.8|196937.9|196847.9|196968|196857.2|196304.1|196214.1|5117
1744192800000|2025-04-09 10:00:00|196934.7|196844.7|197453.9|197217.7|197588.8|197458.8|196572.3|196473.7|4376
1744196400000|2025-04-09 11:00:00|197430.1|197215.5|197231|197141|198166|198048.3|197098.7|196793|8698
1744200000000|2025-04-09 12:00:00|197230|197140|197893.5|197763.5|198393|198289|196929.5|196799.5|6690
1744203600000|2025-04-09 13:00:00|197895.5|197765.5|197525.8|197395.8|198257.4|198167.4|196995.3|196905.3|7840
1744207200000|2025-04-09 14:00:00|197539.5|197409.5|198953.9|198863.9|199101.1|199011.1|197331.5|197241.5|6861
1744210800000|2025-04-09 15:00:00|198956.1|198866.1|198281.4|198191.4|199383.7|199293.7|198096.2|198006.2|5845
1744214400000|2025-04-09 16:00:00|198283|198193|197749|197526|198315.8|198225.8|197341.7|197251.7|4897
1744218000000|2025-04-09 17:00:00|197690|197560|193473.1|193131.1|198184.3|198044.9|192647|192355.7|7486
1744221600000|2025-04-09 18:00:00|193607.5|193265.5|193751.7|193621.7|194107.9|193765.9|192369.5|192210|6909
1744225200000|2025-04-09 19:00:00|193751.3|193621.3|193699|193378.4|194049|193910|192802|192560.5|7116
1744228800000|2025-04-09 20:00:00|193721|193374.9|193158.5|192816.5|194374|194038|193112|192792.9|1884
1744232400000|2025-04-09 21:00:00|193171|192829|193320.4|193079|193354.8|193100.4|193171|192829|152
1744239600000|2025-04-09 23:00:00|194121|193779|194296.5|194166.5|194426.7|194191.9|193796|193454|145
1744243200000|2025-04-10 00:00:00|194309.4|194179.4|193680.5|193550.5|194416.1|194220.6|193387|193257|1646
1744246800000|2025-04-10 01:00:00|193670.2|193540.2|193906.4|193688.6|194154.6|193936.8|193469.7|193339.7|1024
1744250400000|2025-04-10 02:00:00|193888.5|193670.7|193066|192848.2|193888.5|193670.7|193039|192821.2|442
1744254000000|2025-04-10 03:00:00|193047.7|192829.9|193099.3|192881.5|193281.2|193063.4|192731.2|192513.4|404
1744257600000|2025-04-10 04:00:00|193081.5|192863.7|193229.1|193011.3|193269|193051.2|193064.6|192819.5|205
1744261200000|2025-04-10 05:00:00|193246.2|193028.4|193179.9|192962.1|193264.7|193046.9|193053.4|192835.6|591
1744264800000|2025-04-10 06:00:00|193172.8|192955|193124.3|192807.8|193386.5|193296.5|192462|192332|4015
1744268400000|2025-04-10 07:00:00|193133.7|192831.5|194156.7|194026.7|194491.8|194361.8|192757.8|192551.2|4091
1744272000000|2025-04-10 08:00:00|194137.3|194007.3|194737.3|194647.3|195072.2|194904.5|194051.1|193933.1|3641
1744275600000|2025-04-10 09:00:00|194723.1|194633.1|194717.9|194627.9|195062.5|194949.2|194355|194265|2664
1744279200000|2025-04-10 10:00:00|194726.7|194636.7|194247.9|194117.9|194838.6|194748.6|193791.1|193661.1|2591
1744282800000|2025-04-10 11:00:00|194272.3|194142.3|194391.8|194106.7|194805.3|194675.3|193998.8|193894.1|3082
1744286400000|2025-04-10 12:00:00|194440.9|194156.8|194455.5|194325.5|194633.3|194439.4|193395.1|193265.1|3648
1744290000000|2025-04-10 13:00:00|194444.6|194314.6|194290.4|194200.4|194535|194405|193557.6|193467.6|4293
1744293600000|2025-04-10 14:00:00|194298.3|194208.3|194992.6|194862.6|195541.8|195411.8|194079.9|193989.9|3618
1744297200000|2025-04-10 15:00:00|194983|194853|195432.1|195302.1|195440.3|195310.3|194753.3|194623.3|3840
1744300800000|2025-04-10 16:00:00|195444|195314|195799.7|195669.7|196167.6|196037.6|195360.4|195230.4|3316
1744304400000|2025-04-10 17:00:00|195799.3|195669.3|194371.9|194241.9|195846.5|195716.5|194302.5|194172.5|2489
1744308000000|2025-04-10 18:00:00|194355.4|194225.4|194279.2|194149.2|194435.3|194305.3|193692.7|193562.7|2242
1744311600000|2025-04-10 19:00:00|194290.2|194160.2|194655.8|194438|194877.4|194659.6|194179.5|193961.7|1115
1744315200000|2025-04-10 20:00:00|194675.6|194457.8|194258.5|193916.5|195293.1|194951.1|194132.3|193790.3|2194
1744326000000|2025-04-10 23:00:00|194471|194129|195165.1|194823.1|195217.8|194935.7|194252.5|193974.5|151
1744329600000|2025-04-11 00:00:00|195227.6|194885.6|194287.7|194069.9|195257.2|195039.4|194057.4|193839.6|2374
1744333200000|2025-04-11 01:00:00|194269.6|194051.8|193932.4|193714.6|194334|194116.2|193734.4|193455.9|2995
1744336800000|2025-04-11 02:00:00|193950.1|193732.3|193839.2|193621.4|194185.8|193968|193691.5|193403.7|1803
1744340400000|2025-04-11 03:00:00|193821.1|193603.3|193809.4|193591.6|193948.6|193730.8|193694.5|193440.5|1291
1744344000000|2025-04-11 04:00:00|193826.3|193608.5|193884.7|193542.7|193992.5|193650.5|193688.9|193354.2|202
1744347600000|2025-04-11 05:00:00|193924.5|193582.5|194170.8|193953|194559.8|194217.8|193801.4|193523.3|598
1744351200000|2025-04-11 06:00:00|194166.4|193948.6|194020.2|193890.2|194570|194440|193755.6|193625.6|3805
1744354800000|2025-04-11 07:00:00|194028|193898|193037.8|192947.8|194113.3|193983.3|192789.1|192699.1|5842
1744358400000|2025-04-11 08:00:00|193050.2|192960.2|193350.9|193220.9|194219.6|194005.1|192593.2|192405.4|4430
1744362000000|2025-04-11 09:00:00|193366.6|193236.6|192816.7|192726.7|193414.7|193284.7|192643.5|192530.7|2767
1744365600000|2025-04-11 10:00:00|192806.9|192716.9|192853.1|192763.1|193492.6|193402.6|192806.9|192668.5|5917
1744369200000|2025-04-11 11:00:00|192852.9|192762.9|192531.7|192441.7|192866|192776|191917.4|191827.4|5194
1744372800000|2025-04-11 12:00:00|192538.5|192448.5|191417.5|191287.5|192976.6|192811.8|191020.9|190860.2|4887
1744376400000|2025-04-11 13:00:00|191408.8|191278.8|192391.1|192140.9|192712.5|192474.9|191296.2|191166.2|4335
1744380000000|2025-04-11 14:00:00|192411.4|192136.2|191732.1|191642.1|192667.6|192430|191656.3|191566.3|3759
1744383600000|2025-04-11 15:00:00|191768.6|191678.6|191798.6|191708.6|192255.1|192145.3|191500.9|191410.9|4902
1744387200000|2025-04-11 16:00:00|191792.1|191702.1|191636.5|191506.5|191963.1|191833.1|191575.9|191445.9|4909
1744390800000|2025-04-11 17:00:00|191626.1|191496.1|191326.9|191196.9|191707|191617|191172.7|191042.7|8153
1744394400000|2025-04-11 18:00:00|191340.3|191210.3|191148.3|191018.3|191561.1|191431.1|191107|190977|3945
1744398000000|2025-04-11 19:00:00|191131.4|191001.4|190973.9|190843.9|191426.8|191165.4|190973.9|190835.7|1501
1744401600000|2025-04-11 20:00:00|190989.2|190859.2|191621|191279|191621|191279|190863.6|190733.6|298
1744574400000|2025-04-13 20:00:00|191646|191254|191646|191254|191646|191254|191646|191254|1
1744578000000|2025-04-13 21:00:00|191621|191279|191621|191279|191621|191279|191621|191279|1
1744585200000|2025-04-13 23:00:00|191471|191129|191493.4|191151.4|191746|191404|191321|190979|142
1744588800000|2025-04-14 00:00:00|191454.1|191112.1|190948|190606|191454.1|191112.1|190731|190389|1175
1744592400000|2025-04-14 01:00:00|190909.4|190567.4|190680.6|190338.6|190984.3|190642.3|190573.2|190231.2|1010
1744596000000|2025-04-14 02:00:00|190689.7|190347.7|190816.2|190474.2|190848.1|190506.1|190580.3|190238.3|1131
1744599600000|2025-04-14 03:00:00|190780.2|190438.2|190789.6|190571.8|190909.5|190626|190657.3|190346.9|4912
1744603200000|2025-04-14 04:00:00|190771.8|190554|190668.6|190450.8|190889.4|190671.6|190607.3|190389.5|4125
1744606800000|2025-04-14 05:00:00|190667.7|190449.9|190252.3|190034.5|190738.1|190520.3|190176.4|189958.6|1081
1744610400000|2025-04-14 06:00:00|190271.2|190053.4|189809.3|189679.3|190271.2|190113.4|189490.1|189360.1|2464
1744614000000|2025-04-14 07:00:00|189799.8|189669.8|189108.3|188978.3|190314.4|190184.4|188662.5|188532.5|2272
1744617600000|2025-04-14 08:00:00|189097.3|188967.3|188927.2|188797.2|189429.1|189299.1|188773.1|188643.1|2089
1744621200000|2025-04-14 09:00:00|188919.4|188789.4|188832.3|188742.3|189167.5|189037.5|188690.2|188561.4|2091
1744624800000|2025-04-14 10:00:00|188838|188748|189204.9|189114.9|189326.2|189236.2|188821|188731|3008
1744628400000|2025-04-14 11:00:00|189189.4|189099.4|189271.7|189141.7|189470.1|189340.1|188670.3|188580.3|2202
1744632000000|2025-04-14 12:00:00|189280.5|189150.5|189062.3|188972.3|189540.9|189406.3|188666.2|188561.6|4146
1744635600000|2025-04-14 13:00:00|189069.8|188979.8|189262.5|189132.5|189521.5|189391.5|188782.4|188586.7|4210
1744639200000|2025-04-14 14:00:00|189257.1|189127.1|188319.9|188189.9|189257.1|189127.1|188244|188114|4112
1744642800000|2025-04-14 15:00:00|188321.2|188191.2|189053.3|188923.3|189158.2|189028.2|188269.8|188139.8|4203
1744646400000|2025-04-14 16:00:00|189032.5|188902.5|188619.1|188489.1|189121.7|188991.7|188543|188413|4216
1744650000000|2025-04-14 17:00:00|188618.8|188488.8|188489.2|188359.2|188684.8|188554.8|188412.2|188231.7|3984
1744653600000|2025-04-14 18:00:00|188474.2|188344.2|188354.6|188224.6|188513.6|188383.6|188321.1|188191.1|2362
1744657200000|2025-04-14 19:00:00|188365.3|188235.3|188503.6|188298.9|188568.2|188363.5|188309.8|188087.5|514
1744660800000|2025-04-14 20:00:00|188481.5|188276.8|189121|188779|189460.5|189118.5|188465|188260.3|741
1744668000000|2025-04-14 22:00:00|188968.5|188626.5|188968.5|188626.5|188968.5|188626.5|188968.5|188626.5|1
1744671600000|2025-04-14 23:00:00|188983.5|188641.5|189027.3|188685.3|189096|188754|188983.5|188641.5|67
1744675200000|2025-04-15 00:00:00|189058.5|188716.5|189404.6|189062.6|189405.5|189063.5|188900.9|188558.9|132
1744678800000|2025-04-15 01:00:00|189403.5|189061.5|189238|188916.3|189403.5|189061.5|189225.6|188903.9|143
1744682400000|2025-04-15 02:00:00|189251.8|188930|189110.9|188789.1|189278.2|188956.5|189089.6|188767.9|358
1744686000000|2025-04-15 03:00:00|189096.3|188774.5|188880.6|188558.9|189150.5|188828.8|188844.2|188522.5|739
1744689600000|2025-04-15 04:00:00|188885.6|188563.8|188503.4|188181.6|188890.8|188569.1|188503.4|188181.6|149
1744693200000|2025-04-15 05:00:00|188507.2|188185.4|188769.4|188564.7|188785.7|188581|188365.5|188160.2|303
1744696800000|2025-04-15 06:00:00|188785.7|188580.9|188473.2|188343.2|188981.9|188851.9|188085.7|187955.7|1465
1744700400000|2025-04-15 07:00:00|188463.7|188333.7|187853.7|187723.7|188584.8|188454.8|187809.5|187679.5|1788
1744704000000|2025-04-15 08:00:00|187835|187705|187864.2|187734.2|188178.1|188048.1|187514.6|187384.6|1262
1744707600000|2025-04-15 09:00:00|187855.7|187725.7|188652.1|188522.1|188730.2|188600.2|187849.1|187719.1|1901
1744711200000|2025-04-15 10:00:00|188642.3|188512.3|188869.1|188779.1|188944.5|188854.5|188488.4|188358.4|1025
1744714800000|2025-04-15 11:00:00|188877.6|188787.6|189370.2|189240.2|189431.3|189341.3|188728.8|188566.7|2095
1744718400000|2025-04-15 12:00:00|189381.5|189251.5|188871.3|188741.3|189621.4|189531.4|188436.6|188306.6|1994
1744722000000|2025-04-15 13:00:00|188897.8|188767.8|189259.6|189169.6|189457|189335.1|188717.4|188587.4|2037
1744725600000|2025-04-15 14:00:00|189250.9|189160.9|190083.2|189953.2|190096.2|189966.2|189157.9|189067.9|1656
1744729200000|2025-04-15 15:00:00|190096.6|189966.6|190043.6|189913.6|190606.8|190476.8|189882.7|189752.7|1776
1744732800000|2025-04-15 16:00:00|190030.5|189900.5|190783.1|190568.6|190875.2|190660.7|189993.5|189779|445
1744736400000|2025-04-15 17:00:00|190808.7|190594.2|190682.6|190468.1|190846.5|190632|190594.4|190379.9|398
1744740000000|2025-04-15 18:00:00|190665.6|190451.1|191067.1|190852.6|191095.9|190881.4|190654.4|190439.9|476
1744743600000|2025-04-15 19:00:00|191117.5|190795.8|190815.3|190493.5|191117.5|190795.8|190502|190180.3|147
1744747200000|2025-04-15 20:00:00|190816.3|190494.6|190483.5|190141.5|191051|190729.2|190258.5|189916.5|1733
1744758000000|2025-04-15 23:00:00|190583.5|190241.5|190571|190229|190710.9|190368.9|190489.7|190147.7|28
1744761600000|2025-04-16 00:00:00|190608.5|190266.5|190459.2|190254.5|190608.5|190354.1|190309.3|190104.5|241
1744765200000|2025-04-16 01:00:00|190455.2|190250.5|190351.4|190146.6|190471.8|190267.1|190335.1|190130.3|240
1744768800000|2025-04-16 02:00:00|190322.9|190118.1|190536.8|190332|190558.3|190353.6|190291.4|190086.6|134
1744772400000|2025-04-16 03:00:00|190541.1|190336.3|190439.4|190234.6|190636.8|190432|190439.4|190234.6|103
1744776000000|2025-04-16 04:00:00|190421.8|190217.1|190242.1|190037.3|190445.8|190241|190227|190022.2|151
1744779600000|2025-04-16 05:00:00|190268.5|190063.7|190154.4|189832.6|190355.7|190151|190086.3|189811.7|161
1744783200000|2025-04-16 06:00:00|190180.8|189859|190271|190141|190826.8|190696.8|190016.5|189859|799
1744786800000|2025-04-16 07:00:00|190258.1|190128.1|189243.9|189113.9|190258.1|190128.1|189208.5|189078.5|1325
1744790400000|2025-04-16 08:00:00|189239.9|189109.9|188992.4|188862.4|189377.5|189247.5|188548.8|188206.8|1988
1744794000000|2025-04-16 09:00:00|189097.2|188755.2|189326.7|189196.7|189579.3|189408.8|188973.1|188755.2|1622
1744797600000|2025-04-16 10:00:00|189316|189186|188717.9|188506.3|189416.8|189286.8|188565.8|188445.2|1360
1744801200000|2025-04-16 11:00:00|188702|188492.3|188566.9|188476.9|188791.5|188701.5|188511.1|188421.1|1583
1744804800000|2025-04-16 12:00:00|188560.1|188470.1|189114.4|188984.4|189274.3|189144.3|188501.2|188411.2|2367
1744808400000|2025-04-16 13:00:00|189121.9|188991.9|188564.9|188474.9|189142|189012|188431.5|188301.5|3063
1744812000000|2025-04-16 14:00:00|188584.3|188494.3|188071.5|187981.5|188680.8|188496|188014.5|187924.5|2978
1744815600000|2025-04-16 15:00:00|188065.6|187975.6|188075.9|187985.9|188434.9|188332.9|187978.4|187888.4|2882
1744819200000|2025-04-16 16:00:00|188067.4|187977.4|188016.3|187886.3|188103.7|187992.2|187957.5|187827.5|891
1744822800000|2025-04-16 17:00:00|188026.6|187896.6|188517.6|188387.6|188570.9|188440.9|187940.5|187804|1450
1744826400000|2025-04-16 18:00:00|188506.2|188376.2|188655|188525|188683.5|188553.5|188406.5|188276.5|2443
1744830000000|2025-04-16 19:00:00|188643.8|188513.8|188507.1|188302.4|188707.7|188528.1|188382.7|188177.9|955
1744833600000|2025-04-16 20:00:00|188400.3|188195.6|188567.7|188225.7|188689.8|188347.8|188226.3|187996.1|126
1744840800000|2025-04-16 22:00:00|188543.5|188201.5|188533.5|188191.5|188614.8|188272.8|188513.5|188171.5|100
1744844400000|2025-04-16 23:00:00|188600.2|188258.2|188506|188164|188771|188429|188469.6|188127.6|717
1744848000000|2025-04-17 00:00:00|188358.5|188016.5|188752.2|188430.4|188851.1|188529.3|188273.7|187952|2333
1744851600000|2025-04-17 01:00:00|188777.3|188455.5|188759.3|188554.5|188968.4|188646.7|188746.1|188455.5|105
1744855200000|2025-04-17 02:00:00|188775.2|188570.4|188550.7|188345.9|188785.8|188581|188466.7|188261.9|222
1744858800000|2025-04-17 03:00:00|188550|188345.2|188582.5|188377.7|188677|188486|188454|188249.2|157
1744862400000|2025-04-17 04:00:00|188599.9|188395.1|188750.9|188546.1|188768.4|188563.6|188557.6|188352.8|133
1744866000000|2025-04-17 05:00:00|188766.3|188561.6|188879.8|188675.1|189003.3|188798.5|188743.5|188538.7|187
1744869600000|2025-04-17 06:00:00|188841.8|188711.8|188944.8|188814.8|188993.2|188863.2|188512.7|188382.7|1349
1744873200000|2025-04-17 07:00:00|188943.7|188813.7|188639.8|188509.8|189006.7|188876.7|188557.9|188427.9|2043
1744876800000|2025-04-17 08:00:00|188629.4|188499.4|188942.7|188852.7|188983.8|188885.6|188602|188474.4|1489
1744880400000|2025-04-17 09:00:00|188937|188847|188861.9|188731.9|188953.4|188863.4|188608.8|188496.4|1407
1744884000000|2025-04-17 10:00:00|188879|188749|188651.2|188561.2|188941.9|188811.9|188565.3|188475.3|1641
1744887600000|2025-04-17 11:00:00|188643|188553|188475.8|188385.8|188667.7|188577.7|188298|188208|1697
1744891200000|2025-04-17 12:00:00|188481.4|188391.4|188002.3|187872.3|188708.5|188399.7|187830.2|187694.7|2016
1744894800000|2025-04-17 13:00:00|187978|187848|187816.1|187726.1|188284.4|188172.6|187771.3|187681.3|2211
1744898400000|2025-04-17 14:00:00|187811.4|187721.4|188187.4|188097.4|188373.4|188283.4|187773.1|187683.1|2189
1744902000000|2025-04-17 15:00:00|188180.2|188090.2|188088.5|187998.5|188200.5|188110.5|187798.6|187708.6|3135
1744905600000|2025-04-17 16:00:00|188081.3|187991.3|188360.3|188230.3|188360.3|188230.3|187880.3|187790.3|2866
1744909200000|2025-04-17 17:00:00|188349.9|188219.9|188303.6|188213.6|188456.6|188355.5|188271.7|188176.2|1522
1744912800000|2025-04-17 18:00:00|188312.2|188222.2|188226.9|188136.9|188312.2|188222.2|188094.8|188004.8|3078
1744916400000|2025-04-17 19:00:00|188236.4|188146.4|188320.7|188116|188368.9|188183.3|188220.8|188026.1|373
1744920000000|2025-04-17 20:00:00|188305.2|188100.4|188183.5|187841.5|188429.5|188195.4|188008.5|187666.5|1513
1744930800000|2025-04-17 23:00:00|188270|187928|188268.1|187921.1|188273.5|187929|188264|187921.1|9
1744934400000|2025-04-18 00:00:00|188267.9|187920.9|188598.5|188251.5|188640.5|188293.5|188193.7|187846.7|2554
1744938000000|2025-04-18 01:00:00|188511.3|188164.3|188291.4|187944.4|188661|188314|188255.8|187908.8|622
1744941600000|2025-04-18 02:00:00|188267.1|187920.1|188258.2|187911.2|188398.1|188051.1|188201.6|187854.6|70
1744945200000|2025-04-18 03:00:00|188263.8|187916.8|188138.7|187791.7|188263.8|187916.8|188138.1|187791.1|63
1744948800000|2025-04-18 04:00:00|188115.1|187768.1|188212.5|187865.5|188268.6|187921.6|188106.7|187759.7|196
1744952400000|2025-04-18 05:00:00|188220.6|187873.6|188453.7|188106.7|188502|188155|188117.4|187770.4|464
1744956000000|2025-04-18 06:00:00|188400.9|188053.9|188358.6|188011.6|188507.7|188160.7|188131.4|187784.4|8444
1744959600000|2025-04-18 07:00:00|188175.4|187828.4|188855.8|188508.8|188855.8|188508.8|188173.5|187826.5|2753
1744963200000|2025-04-18 08:00:00|188827.2|188480.2|189036.4|188689.4|189117.1|188770.1|188822.2|188475.2|438
1744966800000|2025-04-18 09:00:00|189005.6|188658.6|188926.7|188579.7|189038.9|188691.9|188841.4|188494.4|373
1744970400000|2025-04-18 10:00:00|188934.7|188587.7|188576.2|188229.2|188994.1|188647.1|188325.3|187978.3|2865
1744974000000|2025-04-18 11:00:00|188573.7|188226.7|188519.3|188172.3|188692.5|188345.5|188231.9|187884.9|8584
1744977600000|2025-04-18 12:00:00|188561.1|188214.1|188620.9|188273.9|188656.2|188324.4|188217.6|187870.6|6916
1744981200000|2025-04-18 13:00:00|188593.7|188246.7|188648.1|188301.1|188964.2|188617.2|188549.5|188202.5|3252
1744984800000|2025-04-18 14:00:00|188514.2|188167.2|188169.9|187822.9|188717.5|188370.5|188137.3|187790.3|8560
1744988400000|2025-04-18 15:00:00|188178.5|187831.5|188722.5|188375.5|188806.7|188459.7|188159|187812|4851
1744992000000|2025-04-18 16:00:00|188760.7|188413.7|188668.4|188321.4|188800.2|188453.2|188541.4|188194.4|661
1744995600000|2025-04-18 17:00:00|188705.7|188358.7|188651.8|188304.8|188739.5|188392.5|188544.2|188197.2|329
1744999200000|2025-04-18 18:00:00|188691|188344|188543.7|188196.7|188777.4|188456|188475.6|188151.5|1866
1745002800000|2025-04-18 19:00:00|188542.6|188195.6|188660.3|188313.3|188742.2|188395.2|188392|188045|642
1745006400000|2025-04-18 20:00:00|188602.5|188255.5|188650.5|188303.5|188759|188412|188461|188114|1116
1745179200000|2025-04-20 20:00:00|188723.5|188326.5|188698.5|188351.5|188723.5|188351.5|188698.5|188326.5|2
1745186400000|2025-04-20 22:00:00|188521|188179|188521|188179|188521|188179|188521|188179|1
1745190000000|2025-04-20 23:00:00|188514|188172|188492.2|188150.2|188645.9|188303.9|188466.8|188124.8|59
1745193600000|2025-04-21 00:00:00|188412.6|188070.6|187824.2|187619.5|188412.6|188070.6|187666.1|187461.4|1677
1745197200000|2025-04-21 01:00:00|187808.3|187603.6|187628.6|187423.8|187927|187722.3|187626.4|187421.6|1975
1745200800000|2025-04-21 02:00:00|187636.5|187431.7|187444.9|187314.9|187791.4|187586.7|187296|187050.3|1622
1745204400000|2025-04-21 03:00:00|187430.8|187300.8|187397.6|187267.6|187831.6|187701.6|187260.4|187130.4|5769
1745208000000|2025-04-21 04:00:00|187411.4|187281.4|187478.7|187348.7|187670.6|187540.6|187386.5|187256.5|4790
1745211600000|2025-04-21 05:00:00|187493.9|187363.9|187561.7|187316|187640.1|187375.3|187150|186974.8|3845
1745215200000|2025-04-21 06:00:00|187583.3|187337.6|187285.2|187155.2|187736.6|187606.6|187283.9|187153.9|2158
1745218800000|2025-04-21 07:00:00|187295.2|187165.2|187101.7|186971.7|187379.6|187249.6|186882|186752|1869
1745222400000|2025-04-21 08:00:00|187111|186981|187258.9|187128.9|187348.8|187218.8|187040|186910|2698
1745226000000|2025-04-21 09:00:00|187272.4|187142.4|187011.4|186881.4|187322.7|187192.7|186948.6|186816.7|1338
1745229600000|2025-04-21 10:00:00|187002.9|186872.9|186926.6|186796.6|187071.8|186941.8|186777.5|186647.5|1538
1745233200000|2025-04-21 11:00:00|186916.4|186786.4|187072.4|186942.4|187246|187116|186874.4|186744.4|1592
1745236800000|2025-04-21 12:00:00|187081.7|186951.7|187309.9|187179.9|187333|187203|186775.8|186645.8|2850
1745240400000|2025-04-21 13:00:00|187320.1|187190.1|186822|186692|187413.5|187283.5|186416.5|186286.5|3035
1745244000000|2025-04-21 14:00:00|186811|186681|186859.2|186729.2|186901.3|186771.3|186570.8|186440.8|3321
1745247600000|2025-04-21 15:00:00|186851.3|186721.3|187396.6|187266.6|187542.3|187412.3|186827.4|186697.4|4940
1745251200000|2025-04-21 16:00:00|187409.4|187279.4|187876.5|187662|188066.7|187852.2|187376.5|187246.5|1522
1745254800000|2025-04-21 17:00:00|187895.9|187681.4|187883.3|187668.8|188063.1|187848.6|187796.4|187594.6|1138
1745258400000|2025-04-21 18:00:00|187899.5|187685|187615.9|187485.9|187932.6|187734.5|187582.8|187424.6|994
1745262000000|2025-04-21 19:00:00|187641|187511|187420.7|187099|187697.3|187511|187334.5|187012.7|159
1745265600000|2025-04-21 20:00:00|187418.8|187097|187508.5|187166.5|187996|187654|187122.2|186780.2|2890
1745272800000|2025-04-21 22:00:00|187610.4|187268.4|187641.9|187299.9|187676|187334|187571|187229|7
1745276400000|2025-04-21 23:00:00|187796|187454|187262.1|186920.1|187933.5|187591.5|187262.1|186920.1|655
1745280000000|2025-04-22 00:00:00|187234.9|186892.9|187342.4|187096.7|187488.5|187242.8|187026.9|186822.2|384
1745283600000|2025-04-22 01:00:00|187322.1|187076.4|187225.2|187020.4|187341.3|187095.6|186914.7|186710|270
1745287200000|2025-04-22 02:00:00|187205.2|187000.5|186862.1|186657.3|187266.3|187061.6|186860.1|186655.3|217
1745290800000|2025-04-22 03:00:00|186879.3|186674.5|186683.5|186437.8|186879.3|186674.5|186608.7|186274.3|471
1745294400000|2025-04-22 04:00:00|186665.1|186419.4|186854.5|186649.7|186899.7|186667.7|186585.6|186339.9|320
1745298000000|2025-04-22 05:00:00|186855.4|186650.7|186900.6|186654.9|187048.3|186801.7|186553.3|186292.6|536
1745301600000|2025-04-22 06:00:00|186919.3|186673.6|186945.1|186815.1|187152|187022|186730.9|186600.9|1374
1745305200000|2025-04-22 07:00:00|186933.8|186803.8|186269.8|186179.8|186935.9|186805.9|186077.2|185987.2|2826
1745308800000|2025-04-22 08:00:00|186279.3|186189.3|186440.2|186350.2|186522|186432|186076.1|185986.1|2503
1745312400000|2025-04-22 09:00:00|186449.5|186359.5|186444.8|186354.8|186469.8|186379.8|185948.1|185858.1|1722
1745316000000|2025-04-22 10:00:00|186417|186327|186422.9|186292.9|186540.1|186410.1|186237.1|186107.1|1388
1745319600000|2025-04-22 11:00:00|186411.6|186281.6|186416.1|186326.1|186539.2|186449.2|186141.1|186051.1|1283
1745323200000|2025-04-22 12:00:00|186409.3|186319.3|186098.6|186008.6|186544.5|186454.5|186083.1|185993.1|2669
1745326800000|2025-04-22 13:00:00|186092.5|186002.5|186094.8|185964.8|186135.8|186014.7|185715.6|185585.6|1395
1745330400000|2025-04-22 14:00:00|186084.3|185954.3|186044.9|185914.9|186373.5|186243.5|185966.1|185836.1|1833
1745334000000|2025-04-22 15:00:00|186036.8|185906.8|185857|185727|186174|186044|185857|185727|2202
1745337600000|2025-04-22 16:00:00|185849.2|185719.2|185884.6|185754.6|185899.1|185769.1|185594.3|185464.3|1295
1745341200000|2025-04-22 17:00:00|185886|185756|186040.8|185910.8|186210.4|186080.4|185744.2|185614.2|1774
1745344800000|2025-04-22 18:00:00|186030.4|185900.4|186093.9|185963.9|186368.1|186238.1|185946.8|185816.8|1536
1745348400000|2025-04-22 19:00:00|186107|185977|186354.7|186150|186376|186171.3|186106|185921.2|273
1745352000000|2025-04-22 20:00:00|186358.5|186153.8|186145|185803|186443.1|186191.6|186145|185803|533
1745355600000|2025-04-22 21:00:00|186129.6|185787.6|186129.6|185787.6|186129.6|185787.6|186129.6|185787.6|1
1745362800000|2025-04-22 23:00:00|186141|185799|186416.5|186074.5|186504.5|186162.5|186141|185799|123
1745366400000|2025-04-23 00:00:00|186454.1|186112.1|185775.9|185454.1|186454.1|186113.9|185751.1|185429.3|228
1745370000000|2025-04-23 01:00:00|185751.3|185429.6|185775.8|185454|185919|185597.3|185691|185369.3|107
1745373600000|2025-04-23 02:00:00|185750.3|185428.5|185791.5|185449.5|185983.6|185760.9|185697.8|185417.6|239
1745377200000|2025-04-23 03:00:00|185779.3|185437.3|186021.7|185699.9|186126.3|185804.5|185761.9|185419.9|198
1745380800000|2025-04-23 04:00:00|186025.5|185703.8|185836.9|185515.1|186103.2|185781.4|185836.9|185515.1|99
1745384400000|2025-04-23 05:00:00|185861.8|185540|186077.3|185755.5|186158|185836.3|185727.7|185405.9|130
1745388000000|2025-04-23 06:00:00|186105.7|185783.9|185623.1|185493.1|186105.7|185952.1|185206.5|185076.5|1739
1745391600000|2025-04-23 07:00:00|185633.7|185503.7|185769|185427|185920.9|185830.9|185273.2|185143.2|3282
1745395200000|2025-04-23 08:00:00|185746|185404|185222.9|185132.9|185796|185531.3|185020.6|184890.6|2088
1745398800000|2025-04-23 09:00:00|185214.9|185124.9|185531.7|185441.7|185566.2|185476.2|185071|184981|1716
1745402400000|2025-04-23 10:00:00|185524.2|185434.2|185836.6|185706.6|185839.9|185709.9|185519.9|185429.9|1768
1745406000000|2025-04-23 11:00:00|185835.6|185705.6|185846.4|185756.4|186013.8|185923.8|185634.2|185464.5|2024
1745409600000|2025-04-23 12:00:00|185855.6|185765.6|186017.7|185927.7|186216.8|186126.8|185807.5|185717.5|2459
1745413200000|2025-04-23 13:00:00|186023.7|185933.7|186350|186125|186732.4|186602.4|185833.3|185703.3|2185
1745416800000|2025-04-23 14:00:00|186412.5|186189.1|186277.2|186187.2|186565|186435|186179.8|186049.8|4003
1745420400000|2025-04-23 15:00:00|186278.2|186188.2|186428.9|186338.9|186685.5|186555.5|186265.4|186175.4|4550
1745424000000|2025-04-23 16:00:00|186423.3|186333.3|186713.1|186623.1|186729.1|186639.1|186270.6|186163.9|3220
1745427600000|2025-04-23 17:00:00|186721.4|186631.4|186813.5|186683.5|186919.7|186730.8|186663.2|186557.2|3520
1745431200000|2025-04-23 18:00:00|186800.4|186670.4|186881.7|186791.7|187035.5|186905.5|186697.5|186567.5|3721
1745434800000|2025-04-23 19:00:00|186900.8|186810.8|186988.2|186858.2|187061.5|186931.5|186880.4|186750.4|1416
1745438400000|2025-04-23 20:00:00|187000.7|186870.7|186721|186379|187075.5|186875.7|186608.5|186266.5|1503
1745445600000|2025-04-23 22:00:00|186714.8|186372.8|186706.3|186364.3|186715.6|186373.6|186706.3|186364.3|4
1745449200000|2025-04-23 23:00:00|186714.8|186372.8|186980.2|186658.4|186980.2|186658.4|186688.1|186346.1|22
1745452800000|2025-04-24 00:00:00|187010.9|186689.2|186517.5|186312.7|187037.4|186768.2|186444.9|186240.2|582
1745456400000|2025-04-24 01:00:00|186501.3|186296.6|186355.9|186151.1|186501.3|186296.6|186213.9|186009.2|323
1745460000000|2025-04-24 02:00:00|186339.5|186134.8|186522.5|186317.8|186616.4|186411.7|186339.4|186134.6|240
1745463600000|2025-04-24 03:00:00|186529.2|186324.4|186836|186631.3|187065.1|186860.3|186520.1|186315.3|278
1745467200000|2025-04-24 04:00:00|186852.6|186647.8|186816.4|186611.6|186879.7|186675|186677.1|186472.3|185
1745470800000|2025-04-24 05:00:00|186799.3|186594.6|186772.8|186568|186849|186644.3|186416|186211.3|324
1745474400000|2025-04-24 06:00:00|186756.9|186552.1|186104.3|185974.3|186851.6|186721.6|186085.8|185955.8|2064
1745478000000|2025-04-24 07:00:00|186092.2|185962.2|186536.9|186406.9|186644.3|186514.3|185699|185569|1391
1745481600000|2025-04-24 08:00:00|186491.5|186361.5|187133.9|187043.9|187335.4|187245.4|186189.1|186099.1|2692
1745485200000|2025-04-24 09:00:00|187127.8|187037.8|187169.7|187039.7|187172.9|187082.8|186503.9|186388.3|2144
1745488800000|2025-04-24 10:00:00|187178.5|187048.5|186567.8|186477.8|187178.5|187048.5|186428.7|186338.7|2090
1745492400000|2025-04-24 11:00:00|186573.4|186483.4|187114.3|187024.3|187196.2|187051.9|186523.5|186433.5|2720
1745496000000|2025-04-24 12:00:00|187104.2|187014.2|186938.7|186808.7|187221.7|187131.7|186754|186605.9|2297
1745499600000|2025-04-24 13:00:00|186944.9|186814.9|186881|186539|186988.1|186898.1|186726.5|186539|2367
1745503200000|2025-04-24 14:00:00|186779.9|186649.9|187494.2|187404.2|187762.8|187632.8|186673.3|186583.3|3040
1745506800000|2025-04-24 15:00:00|187502|187412|188123.9|188033.9|188215.6|188125.6|187427.1|187337.1|3290
1745510400000|2025-04-24 16:00:00|188118|188028|187528.8|187438.8|188480.8|188390.8|187499.9|187409.9|5372
1745514000000|2025-04-24 17:00:00|187536.7|187446.7|188004.4|187914.4|188031.2|187941.2|187498.4|187408.4|3665
1745517600000|2025-04-24 18:00:00|188011.8|187921.8|187882.7|187752.7|188262.9|188172.9|187832.9|187718.9|3313
1745521200000|2025-04-24 19:00:00|187872.1|187742.1|188055.3|187925.3|188061.4|187931.4|187821.7|187691.7|1505
1745524800000|2025-04-24 20:00:00|188101.6|187971.6|188008.5|187666.5|188355.8|188031.6|187843.5|187501.5|1138
1745535600000|2025-04-24 23:00:00|188021|187679|187970.5|187628.5|188021.4|187679.4|187826.4|187484.4|11
1745539200000|2025-04-25 00:00:00|188024.9|187682.9|188304.5|188174.5|188314|188184|187863.9|187682.9|1986
1745542800000|2025-04-25 01:00:00|188314.8|188184.8|188517.6|188387.6|188551|188421|188194|188064|1134
1745546400000|2025-04-25 02:00:00|188507.5|188377.5|188319.5|188189.5|188520|188389|188286.5|188156.5|1550
1745550000000|2025-04-25 03:00:00|188310.5|188180.5|188459.7|188255|188521.6|188297.6|188061|187813.8|817
1745553600000|2025-04-25 04:00:00|188475.1|188270.4|188654.1|188449.4|188756.2|188551.4|188362.6|188157.8|413
1745557200000|2025-04-25 05:00:00|188653.8|188449.1|188741.2|188536.4|188832|188627.2|188543.7|188311.6|556
1745560800000|2025-04-25 06:00:00|188758.2|188553.5|188148|188058|188855.2|188725.2|188122.9|187887.7|1360
1745564400000|2025-04-25 07:00:00|188156.4|188066.4|187958.2|187868.2|188498.8|188408.8|187924|187809.8|2921
1745568000000|2025-04-25 08:00:00|187951.8|187861.8|188241.6|188151.6|188383.6|188293.6|187772.7|187657.2|1615
1745571600000|2025-04-25 09:00:00|188235.6|188145.6|189106.3|189016.3|189155.8|189065.8|188149.6|188059.6|2130
1745575200000|2025-04-25 10:00:00|189096.9|189006.9|188696.9|188606.9|189201|189111|188584.5|188258.3|2133
1745578800000|2025-04-25 11:00:00|188704.7|188614.7|188278.7|188188.7|188818.9|188728.9|188011.6|187921.6|1616
1745582400000|2025-04-25 12:00:00|188288.6|188198.6|188335.6|188245.6|188370.7|188280.7|187941.7|187851.7|1481
1745586000000|2025-04-25 13:00:00|188346.4|188256.4|188258.5|187916.5|188426.9|188336.9|188082.9|187891.5|1939
1745589600000|2025-04-25 14:00:00|188229.9|187887.9|187362.6|187272.6|188229.9|188127.9|187341.1|187219.2|2540
1745593200000|2025-04-25 15:00:00|187374.8|187284.8|187222.1|187132.1|187717.4|187627.4|187150.2|187060.2|2129
1745596800000|2025-04-25 16:00:00|187229.3|187139.3|187022.5|186932.5|187274.4|187184.4|186840.1|186750.1|1087
1745600400000|2025-04-25 17:00:00|187013.5|186923.5|186833.9|186743.9|187071|186981|186826.8|186736.8|1504
1745604000000|2025-04-25 18:00:00|186842.7|186752.7|187003.7|186913.7|187027.5|186937.5|186663.2|186573.2|3025
1745607600000|2025-04-25 19:00:00|187029.4|186939.4|186795.9|186665.9|187093.3|186994.5|186739.2|186609.2|1819
1745611200000|2025-04-25 20:00:00|186784.1|186654.1|186946|186604|187595.8|187253.8|186701.5|186496.7|1081
1745784000000|2025-04-27 20:00:00|187027.8|186635.8|187027.8|186635.8|187027.8|186635.8|187027.8|186635.8|1
1745787600000|2025-04-27 21:00:00|187002.8|186660.8|187002.8|186660.8|187002.8|186660.8|187002.8|186660.8|1
1745794800000|2025-04-27 23:00:00|187421|187079|187108.7|186903.9|187442.8|187100.8|186818.4|186476.4|215
1745798400000|2025-04-28 00:00:00|187091.4|186886.7|186977.2|186772.5|187114.9|186910.1|186844.2|186639.5|1076
1745802000000|2025-04-28 01:00:00|186992.6|186787.9|187596.8|187392.1|187623.1|187418.3|186970.4|186765.6|398
1745805600000|2025-04-28 02:00:00|187613.3|187408.5|187446.1|187241.3|187696.8|187492|187357.6|187152.8|289
1745809200000|2025-04-28 03:00:00|187462|187257.3|187454.6|187249.9|187547.5|187311.4|187324.2|187119.5|394
1745812800000|2025-04-28 04:00:00|187471|187266.2|186828.4|186623.7|187471|187266.2|186814.8|186610.1|638
1745816400000|2025-04-28 05:00:00|186847.4|186642.6|186921.7|186716.9|186930.1|186762.8|186784.5|186616.4|351
1745820000000|2025-04-28 06:00:00|186935.2|186730.5|187289.1|187199.1|187381.8|187291.8|186711.8|186575.3|1771
1745823600000|2025-04-28 07:00:00|187279.9|187189.9|187157.6|187067.6|187306.6|187216.6|186797.4|186707.4|2976
1745827200000|2025-04-28 08:00:00|187164.1|187074.1|187371.5|187281.5|187432.8|187342.8|187154.5|187064.5|2769
1745830800000|2025-04-28 09:00:00|187378.4|187288.4|186926.3|186836.3|187401.6|187311.6|186766.8|186676.8|2783
1745834400000|2025-04-28 10:00:00|186920|186830|186661|186571|186980|186890|186432.8|186342.8|2175
1745838000000|2025-04-28 11:00:00|186666.5|186576.5|186327.8|186237.8|186692|186602|186258.6|186168.6|2053
1745841600000|2025-04-28 12:00:00|186334.6|186244.6|186277.8|186187.8|186562.1|186472.1|186070.3|185980.3|2830
1745845200000|2025-04-28 13:00:00|186285.7|186195.7|186001.3|185911.3|186381|186291|185803.1|185713.1|2876
1745848800000|2025-04-28 14:00:00|186006.2|185916.2|185408|185318|186091.3|186001.3|185242.3|185152.3|3142
1745852400000|2025-04-28 15:00:00|185388.9|185298.9|185588.5|185498.5|185673.5|185583.5|185247|185089.4|3531
1745856000000|2025-04-28 16:00:00|185583.7|185493.7|185475.8|185385.8|185649.1|185559.1|185296.6|185206.6|3126
1745859600000|2025-04-28 17:00:00|185462.1|185372.1|185419|185329|185560.4|185467.1|185061.4|184971.4|3043
1745863200000|2025-04-28 18:00:00|185410.7|185320.7|185229.4|185139.4|185455|185365|185125.6|185035.6|4586
1745866800000|2025-04-28 19:00:00|185210.4|185120.4|185138.4|184933.6|185341.3|185211.3|185064|184933.6|823
1745870400000|2025-04-28 20:00:00|185135.6|184930.8|185383.5|185041.5|185483.5|185141.5|184856|184700.1|412
1745877600000|2025-04-28 22:00:00|185442.9|185100.9|185443.8|185101.8|185443.8|185101.8|185424.2|185082.2|20
1745881200000|2025-04-28 23:00:00|185370.2|185028.2|185264.1|184942.3|185370.2|185028.2|185167.9|184825.9|72
1745884800000|2025-04-29 00:00:00|185260.2|184938.5|185310.5|184988.8|185344.9|185023.1|185231.9|184910.1|81
1745888400000|2025-04-29 01:00:00|185303.8|184982|185135.7|185005.7|185340.2|185130.4|185125.8|184804.1|175
1745892000000|2025-04-29 02:00:00|185146.5|185016.5|185374.6|185052.9|185374.6|185052.9|184839.9|184641.9|161
1745895600000|2025-04-29 03:00:00|185381.4|185059.7|185546.9|185416.9|185611.6|185450.3|185357.2|185035.4|261
1745899200000|2025-04-29 04:00:00|185559.8|185429.8|185610.3|185480.3|185648.7|185518.7|185481|185281.3|333
1745902800000|2025-04-29 05:00:00|185595.9|185465.9|185487.5|185282.8|185690.6|185560.6|185487.5|185282.8|367
1745906400000|2025-04-29 06:00:00|185515.6|185310.8|185941.4|185811.4|185999.2|185869.2|185338.1|185208.1|1643
1745910000000|2025-04-29 07:00:00|185928.7|185798.7|185538.2|185448.2|185940.5|185810.5|185280|185190|2899
1745913600000|2025-04-29 08:00:00|185532.5|185442.5|185614.7|185524.7|185657.7|185567.7|185320.5|185230.5|2366
1745917200000|2025-04-29 09:00:00|185606.6|185516.6|185556.7|185466.7|185853.3|185763.3|185377.3|185287.3|2036
1745920800000|2025-04-29 10:00:00|185568.9|185478.9|185533.9|185443.9|185634.9|185544.9|185330.1|185240.1|2324
1745924400000|2025-04-29 11:00:00|185527.5|185437.5|185528.4|185438.4|185656.5|185566.5|185390.7|185300.7|1422
1745928000000|2025-04-29 12:00:00|185522.2|185432.2|185348.3|185258.3|185629.3|185539.3|185131.8|185020.8|1741
1745931600000|2025-04-29 13:00:00|185355.6|185265.6|185689.1|185347.1|185689.1|185516.8|185185.2|185095.2|3061
1745935200000|2025-04-29 14:00:00|185665.5|185323.5|185760.7|185670.7|185862|185772|185305.3|185206.4|4139
1745938800000|2025-04-29 15:00:00|185768.6|185678.6|185720.5|185630.5|185862.9|185772.9|185528.3|185425.7|2902
1745942400000|2025-04-29 16:00:00|185718.7|185628.7|185623.2|185533.2|185727.7|185637.7|185394.5|185304.5|2385
1745946000000|2025-04-29 17:00:00|185614|185524|185527.5|185437.5|185614|185524|185445.2|185355.2|1720
1745949600000|2025-04-29 18:00:00|185536|185446|185772.4|185682.4|185772.4|185682.4|185518.5|185402.4|1960
1745953200000|2025-04-29 19:00:00|185781.7|185691.7|185640.8|185510.8|185781.7|185691.7|185530.6|185400.6|1099
1745956800000|2025-04-29 20:00:00|185642.1|185512.1|185661.5|185319.5|185909.8|185602.1|185583.5|185241.5|181
1745964000000|2025-04-29 22:00:00|185666.3|185324.3|185663.5|185321.5|185740.1|185398.1|185586.9|185244.9|23
1745967600000|2025-04-29 23:00:00|185660.3|185337.5|185450.2|185128.4|185741|185419.3|185444.9|185123.1|62
1745971200000|2025-04-30 00:00:00|185455.4|185133.6|185918.3|185596.5|185977.4|185655.6|185362.6|185040.9|84
1745974800000|2025-04-30 01:00:00|185943.9|185622.2|185897.2|185575.5|185946.3|185624.5|185346.4|185024.7|146
1745978400000|2025-04-30 02:00:00|185910.9|185589.1|185840.6|185635.9|185938.3|185676.6|185664.5|185435.1|359
1745982000000|2025-04-30 03:00:00|185860|185655.3|185765.5|185560.7|185860|185655.3|185692.9|185488.1|169
1745985600000|2025-04-30 04:00:00|185769.1|185564.3|185450|185245.2|185769.1|185564.3|185432.2|185227.5|436
1745989200000|2025-04-30 05:00:00|185432.7|185228|185342.2|185137.4|185483.5|185282.5|185290|185082.2|174
1745992800000|2025-04-30 06:00:00|185339|185134.3|185523.6|185433.6|185778.3|185648.3|185302|185134.3|1273
1745996400000|2025-04-30 07:00:00|185517.5|185427.5|186159.8|186069.8|186197.6|186107.6|185469.5|185379.5|1908
1746000000000|2025-04-30 08:00:00|186145.3|186055.3|186346.6|186256.6|186481.3|186372.4|185980.5|185890.5|1894
1746003600000|2025-04-30 09:00:00|186340.5|186250.5|186326.3|186236.3|186438.4|186348.4|186255.5|186165.5|1333
1746007200000|2025-04-30 10:00:00|186312.4|186222.4|186163.1|186073.1|186347.7|186257.7|185950.4|185860.4|1456
1746010800000|2025-04-30 11:00:00|186169.5|186079.5|185814.7|185724.7|186402.2|186312.2|185739|185649|2190
1746014400000|2025-04-30 12:00:00|185808.8|185718.8|186172|186042|186317.5|186187.5|185436|185247.6|1819
1746018000000|2025-04-30 13:00:00|186184.2|186054.2|186294.9|185952.9|186368|186238|185904|185562|858
1746021600000|2025-04-30 14:00:00|186181.4|185839.4|186109.6|186019.6|186641.2|186546|186037|185768.3|1827
1746025200000|2025-04-30 15:00:00|186115.4|186025.4|185919.2|185829.2|186317.1|186227.1|185898.7|185808.7|2793
1746028800000|2025-04-30 16:00:00|185911.3|185821.3|186117.9|186027.9|186327.4|186197.4|185712.8|185622.8|1856
1746032400000|2025-04-30 17:00:00|186127.3|186037.3|185914.4|185824.4|186133.3|186043.3|185766.5|185676.5|2932
1746036000000|2025-04-30 18:00:00|185906.8|185816.8|186130.2|186040.2|186161.7|186071.7|185649.7|185480.5|2968
1746039600000|2025-04-30 19:00:00|186110.8|186020.8|186086.4|185956.4|186137.1|186047.1|185948.1|185818.1|788
1746043200000|2025-04-30 20:00:00|186100|185970|186139.8|185797.8|186535.2|186311.6|185914.3|185572.3|2686
1746050400000|2025-04-30 22:00:00|186135|185793|186135|185793|186135|185793|186135|185793|1
1746054000000|2025-04-30 23:00:00|185871|185529|186105.6|185763.6|186157.2|185859.4|185711.7|185369.7|841
1746057600000|2025-05-01 00:00:00|186076|185734|186085.9|185955.9|186291.2|186056.7|186061.2|185730|147
1746061200000|2025-05-01 01:00:00|186072.6|185942.6|186131.5|186001.5|186225.5|186095.5|186066|185909|137
1746064800000|2025-05-01 02:00:00|186127.4|185997.4|186287.6|186082.9|186357.8|186117.5|185996.9|185866.9|111
1746068400000|2025-05-01 03:00:00|186287.7|186083.2|186426.8|186222.1|186535.1|186293.4|186285.2|186014.2|98
1746072000000|2025-05-01 04:00:00|186409.8|186205|186484.8|186280.1|186665.8|186425|186376.8|186172.1|115
1746075600000|2025-05-01 05:00:00|186481.2|186276.5|186603.9|186261.9|186603.9|186382.2|186440.4|186235.7|201
1746079200000|2025-05-01 06:00:00|186640.2|186298.2|186838.2|186748.2|186844|186754|186328.1|186134.1|672
1746082800000|2025-05-01 07:00:00|186850.8|186760.8|187036.1|186946.1|187054|186964|186680.2|186590.2|2294
1746086400000|2025-05-01 08:00:00|187042.5|186952.5|186797.3|186707.3|187141.6|187034.7|186703.8|186613.8|2628
1746090000000|2025-05-01 09:00:00|186790.3|186700.3|186968.1|186878.1|187043.2|186953.2|186673.1|186583.1|2454
1746093600000|2025-05-01 10:00:00|186977.3|186887.3|186528.9|186438.9|187046.5|186928.1|186439.4|186329.4|2776
1746097200000|2025-05-01 11:00:00|186521.1|186431.1|186335.9|186245.9|186628.3|186498.3|186066.7|185976.7|1893
1746100800000|2025-05-01 12:00:00|186332.6|186242.6|186215.4|186125.4|186501.9|186411.9|186143.2|186028.6|3125
1746104400000|2025-05-01 13:00:00|186223.9|186133.9|186296|185954|186296|186194.9|186022.1|185860.3|3086
1746108000000|2025-05-01 14:00:00|186233.5|185891.5|186153.5|186063.5|186342.9|186252.9|185906.8|185816.8|4628
1746111600000|2025-05-01 15:00:00|186144.8|186054.8|186496.9|186406.9|186631.9|186541.9|186106|186016|5213
1746115200000|2025-05-01 16:00:00|186507.2|186417.2|185989.1|185899.1|186571.6|186462.7|185889.9|185799.9|2342
1746118800000|2025-05-01 17:00:00|185996.7|185906.7|185653.4|185563.4|186044.8|185954.8|185513.8|185423.8|2674
1746122400000|2025-05-01 18:00:00|185663.3|185573.3|185778.3|185688.3|185917|185827|185591.5|185487.3|4328
1746126000000|2025-05-01 19:00:00|185752.8|185662.8|185636|185506|185794.4|185669.2|185523|185393|1729
1746129600000|2025-05-01 20:00:00|185631.5|185501.5|185771|185429|186356.7|186014.7|185380.6|185233.7|1019
1746133200000|2025-05-01 21:00:00|186412.1|186070.1|186412.1|186070.1|186412.1|186070.1|186412.1|186070.1|1
1746136800000|2025-05-01 22:00:00|186021|185679|185959.4|185617.4|186021|185679|185959.4|185617.4|2
1746140400000|2025-05-01 23:00:00|185975.2|185633.2|185642.1|185437.4|186000|185676.2|185642.1|185416.9|95
1746144000000|2025-05-02 00:00:00|185635.1|185430.4|185465.7|185260.9|185685.7|185458.8|185419|185171|392
1746147600000|2025-05-02 01:00:00|185452.7|185247.9|185305.5|185100.7|185572.8|185368.1|185297.7|185093|222
1746151200000|2025-05-02 02:00:00|185287.7|185083|184944.7|184814.7|185319.8|185115.1|184940.8|184714|568
1746154800000|2025-05-02 03:00:00|184946.6|184816.6|184873.1|184743.1|185303.5|185080.9|184829.8|184699.8|709
1746158400000|2025-05-02 04:00:00|184870.2|184740.2|184710.7|184580.7|185025.5|184895.5|184615.4|184485.4|620
1746162000000|2025-05-02 05:00:00|184699.3|184569.3|184763.6|184558.9|184780.5|184601.9|184601.4|184471.4|440
1746165600000|2025-05-02 06:00:00|184747.7|184542.9|184288.7|184158.7|184845.8|184676.3|184083|183953|1222
1746169200000|2025-05-02 07:00:00|184302.3|184172.3|184563.2|184433.2|184657.7|184527.7|184196.5|184066.5|1563
1746172800000|2025-05-02 08:00:00|184553.4|184423.4|184614|184484|184916.9|184786.9|184460.6|184330.6|1319
1746176400000|2025-05-02 09:00:00|184605.7|184475.7|184422.8|184292.8|184849.5|184719.5|184277.1|184147.1|2197
1746180000000|2025-05-02 10:00:00|184424.3|184294.3|184069.1|183939.1|184437.9|184307.9|184001.4|183871.4|2078
1746183600000|2025-05-02 11:00:00|184069.4|183939.4|183952.5|183822.5|184251.2|184063.8|183789.1|183659.1|1104
1746187200000|2025-05-02 12:00:00|183969.8|183839.8|183909|183779|184452.3|184214.8|183708|183578|1722
1746190800000|2025-05-02 13:00:00|183882.2|183752.2|183749.7|183619.7|184119.3|183989.3|183643.8|183440.6|969
1746194400000|2025-05-02 14:00:00|183765.2|183635.2|183871.5|183741.5|183948.2|183818.2|183609.9|183479.9|824
1746198000000|2025-05-02 15:00:00|183858.9|183728.9|184440.1|184310.1|184523.9|184393.9|183800.3|183670.3|522
1746201600000|2025-05-02 16:00:00|184444.9|184314.9|184164.2|184034.2|184456.9|184326.9|184038.8|183908.8|478
1746205200000|2025-05-02 17:00:00|184176.3|184046.3|184248.2|184118.2|184436.4|184306.4|184156.5|184026.5|353
1746208800000|2025-05-02 18:00:00|184234.3|184104.3|184327.4|184197.4|184488.9|184358.9|184217.4|184066|712
1746212400000|2025-05-02 19:00:00|184325.2|184195.2|184189.1|184059.1|184325.2|184195.2|184108.6|183978.6|302
1746216000000|2025-05-02 20:00:00|184201.2|184071.2|184052.5|183710.5|184323.9|184189.2|183965|183654.4|2100
1746388800000|2025-05-04 20:00:00|184123.5|183726.5|184123.5|183726.5|184123.5|183726.5|184123.5|183726.5|1
1746392400000|2025-05-04 21:00:00|184098.5|183751.5|184098.5|183751.5|184098.5|183751.5|184098.5|183751.5|1
1746396000000|2025-05-04 22:00:00|184096|183754|184096|183754|184096|183754|184096|183754|1
1746399600000|2025-05-04 23:00:00|184378.7|184036.7|184295.7|184165.7|184412|184179.2|184231.4|183991.3|100
1746403200000|2025-05-05 00:00:00|184277|184147|184243.3|184113.3|184402.1|184221.1|184243.3|184049.5|94
1746406800000|2025-05-05 01:00:00|184244.2|184114.2|183821.7|183691.7|184244.4|184114.4|183631.9|183501.9|376
1746410400000|2025-05-05 02:00:00|183822.7|183692.7|183594.1|183464.1|183822.7|183692.7|183570.4|183440.4|176
1746414000000|2025-05-05 03:00:00|183598.8|183468.8|183785.8|183655.8|183874.7|183690|183597.5|183467.5|177
1746417600000|2025-05-05 04:00:00|183797.3|183667.3|183876.1|183746.1|183974.9|183844.9|183726.6|183549.7|446
1746421200000|2025-05-05 05:00:00|183863.4|183733.4|183794|183589.3|183900.4|183770.4|183641.5|183511.5|400
1746424800000|2025-05-05 06:00:00|183814.9|183610.2|183986.2|183856.2|184275|184145|183697.9|183557.9|819
1746428400000|2025-05-05 07:00:00|183978.4|183848.4|183605.1|183475.1|184008.5|183878.5|183543.3|183413.3|948
1746432000000|2025-05-05 08:00:00|183612.8|183482.8|183587.6|183457.6|183628|183498|183366.5|183236.5|1427
1746435600000|2025-05-05 09:00:00|183579|183449|183012.6|182882.6|183585.3|183455.3|182953|182823|1236
1746439200000|2025-05-05 10:00:00|183054.3|182924.3|183125.1|182995.1|183310.6|183180.6|183011.2|182881.2|1095
1746442800000|2025-05-05 11:00:00|183114.5|182984.5|183283.7|183153.7|183322.2|183192.2|182844.1|182714.1|1325
1746446400000|2025-05-05 12:00:00|183274.8|183144.8|182833|182703|183284.9|183154.9|182772.3|182642.3|1486
1746450000000|2025-05-05 13:00:00|182825|182695|182970.2|182628.2|182970.2|182726.2|182421.7|182291.7|1186
1746453600000|2025-05-05 14:00:00|182957.9|182615.9|183063.7|182933.7|183183|183053|182732.5|182483.5|1456
1746457200000|2025-05-05 15:00:00|183072.5|182942.5|182814|182684|183129.1|182999.1|182745.6|182615.6|877
1746460800000|2025-05-05 16:00:00|182824.3|182694.3|182983|182853|183059.7|182929.7|182815.2|182685.2|635
1746464400000|2025-05-05 17:00:00|183006.4|182876.4|182998.6|182868.6|183085.7|182955.7|182917.6|182787.6|510
1746468000000|2025-05-05 18:00:00|182988.1|182858.1|182930.9|182800.9|183084.1|182954.1|182919.5|182789.5|429
1746471600000|2025-05-05 19:00:00|182953.7|182823.7|182824.1|182619.3|182984.5|182823.7|182810.8|182606|200
1746475200000|2025-05-05 20:00:00|182839.8|182635|182946|182604|182949|182636.3|182644.4|182372.2|895
1746482400000|2025-05-05 22:00:00|182936.9|182594.9|182946|182604|183066.3|182724.3|182825.7|182483.7|7
1746486000000|2025-05-05 23:00:00|182935.9|182614.1|182836|182514.3|182935.9|182614.1|182750.7|182428.9|52
1746489600000|2025-05-06 00:00:00|182831|182509.2|183084.5|182762.7|183148.5|182826.7|182827|182505.2|94
1746493200000|2025-05-06 01:00:00|183072.5|182750.8|183082.1|182952.1|183217.6|182983.6|182949|182627.2|223
1746496800000|2025-05-06 02:00:00|183093.3|182963.3|182924.2|182794.2|183098.7|182968.7|182837.3|182593.4|206
1746500400000|2025-05-06 03:00:00|182912.5|182782.5|182876.7|182746.7|183059.8|182873.3|182859.5|182617.3|176
1746504000000|2025-05-06 04:00:00|182881.8|182751.8|182649.5|182519.5|182886.3|182756.3|182631.7|182501.7|172
1746507600000|2025-05-06 05:00:00|182661.9|182531.9|182902.4|182697.6|182907.7|182717.6|182637.2|182507.2|287
1746511200000|2025-05-06 06:00:00|182917.7|182713|182741|182651|183040.1|182910.1|182646|182556|925
1746514800000|2025-05-06 07:00:00|182741.1|182651.1|182458.9|182368.9|182784.3|182694.3|182373.4|182243.4|2475
1746518400000|2025-05-06 08:00:00|182451|182361|182550.2|182460.2|182648.7|182558.7|182175.2|182085.2|3489
1746522000000|2025-05-06 09:00:00|182521.3|182431.3|182753.8|182663.8|182961.8|182828.7|182501.7|182411.7|2382
1746525600000|2025-05-06 10:00:00|182746.8|182656.8|182639.2|182549.2|182883.3|182793.3|182596.1|182506.1|2141
1746529200000|2025-05-06 11:00:00|182644.2|182554.2|182662.3|182572.3|182731.3|182639.3|182527.8|182437.8|2375
1746532800000|2025-05-06 12:00:00|182669.1|182579.1|182388.5|182298.5|182797.7|182707.7|182385.2|182295.2|1849
1746536400000|2025-05-06 13:00:00|182405.6|182315.6|182503.7|182413.7|182680.7|182590.7|182343.3|182253.3|3234
1746540000000|2025-05-06 14:00:00|182498|182408|182195.6|182105.6|182569.7|182455.7|182159.2|182069.2|3056
1746543600000|2025-05-06 15:00:00|182203.5|182113.5|181862.1|181772.1|182272.2|182164.2|181813.4|181723.4|2637
1746547200000|2025-05-06 16:00:00|181856.4|181766.4|181801.4|181711.4|181936.5|181817.5|181523.9|181433.9|2402
1746550800000|2025-05-06 17:00:00|181793.7|181703.7|181843.2|181713.2|181864.4|181734.4|181603.1|181473.1|2642
1746554400000|2025-05-06 18:00:00|181853.7|181723.7|181941.8|181811.8|182057.3|181927.3|181698.7|181568.7|788
1746558000000|2025-05-06 19:00:00|181964.5|181834.5|181889.2|181666.6|182092.3|181887.5|181816.5|181611.8|357
1746561600000|2025-05-06 20:00:00|181889.5|181667.1|182271|181929|182283.5|181941.5|181704.9|181451.8|146
1746568800000|2025-05-06 22:00:00|182002.3|181660.3|182002.3|181660.3|182002.3|181660.3|182002.3|181660.3|1
1746572400000|2025-05-06 23:00:00|182233.5|181891.5|182261.4|181939.7|182367.1|182045.3|182231.2|181891.5|36
1746576000000|2025-05-07 00:00:00|182226.8|181905|182071.8|181941.8|182372|182127.5|182033.9|181864.7|603
1746579600000|2025-05-07 01:00:00|182059.8|181929.8|182237.7|182033|182310.6|182105.8|181892.1|181721.8|470
1746583200000|2025-05-07 02:00:00|182220.6|182015.9|182389.9|182185.2|182447|182242.2|182195.1|181990.3|371
1746586800000|2025-05-07 03:00:00|182367.1|182162.3|182427.9|182223.1|182470.1|182231.3|182367.1|182162.3|197
1746590400000|2025-05-07 04:00:00|182427.4|182222.7|182406.4|182201.6|182449|182242.7|182313|182127.3|191
1746594000000|2025-05-07 05:00:00|182409.5|182204.7|182436.7|182231.9|182436.7|182262|182149.5|181944.7|216
1746597600000|2025-05-07 06:00:00|182490.4|182168.6|182465.4|182375.4|182490.4|182395.8|181914.7|181808|1924
1746601200000|2025-05-07 07:00:00|182478.9|182388.9|182532.6|182442.6|182750.3|182625.2|182392.4|182302.4|2728
1746604800000|2025-05-07 08:00:00|182523.4|182433.4|183101.5|183011.5|183211.3|183121.3|182516.5|182426.5|2273
1746608400000|2025-05-07 09:00:00|183092.7|183002.7|183153.1|183063.1|183492.8|183402.8|183087.3|182997.3|1687
1746612000000|2025-05-07 10:00:00|183158.7|183068.7|182853.4|182763.4|183172.9|183082.9|182764.1|182674.1|1881
1746615600000|2025-05-07 11:00:00|182854.3|182764.3|182936.8|182846.8|182953.3|182863.3|182667.5|182577.5|1916
1746619200000|2025-05-07 12:00:00|182930|182840|182629.7|182539.7|183040.4|182950.4|182528.3|182438.3|1407
1746622800000|2025-05-07 13:00:00|182622.7|182532.7|182566.7|182476.7|182768.3|182678.3|182533|182443|1339
1746626400000|2025-05-07 14:00:00|182559.6|182469.6|182431.5|182341.5|182644.2|182506.4|182339.6|182249.6|1973
1746630000000|2025-05-07 15:00:00|182432.9|182342.9|182242|182152|182528.8|182426.1|182197.1|182107.1|1796
1746633600000|2025-05-07 16:00:00|182251.4|182161.4|182046.3|181916.3|182436.6|182306.6|181966.8|181836.8|608
1746637200000|2025-05-07 17:00:00|182034.4|181904.4|182569.6|182227.6|182569.6|182253.7|182008.1|181878.1|732
1746640800000|2025-05-07 18:00:00|182533.5|182191.5|182189.2|182099.2|182555.1|182394|182105.7|181975.7|2348
1746644400000|2025-05-07 19:00:00|182199.2|182109.2|182914.1|182709.4|182990.3|182785.5|182190.3|182060.3|1205
1746648000000|2025-05-07 20:00:00|182897.6|182692.9|182771|182429|183056.2|182851.4|182471|182129|2164
1746658800000|2025-05-07 23:00:00|182629.1|182287.1|182872|182742|182881.8|182751.8|182539.6|182197.6|67
1746662400000|2025-05-08 00:00:00|182862.1|182732.1|182643.1|182438.4|182878.1|182739.7|182536|182298.7|1803
1746666000000|2025-05-08 01:00:00|182624.6|182419.8|182325|182195|182646.4|182516.4|182311.3|182096.8|3073
1746669600000|2025-05-08 02:00:00|182328.9|182198.9|182363.8|182233.8|182423.9|182293.9|182216.7|182086.7|1435
1746673200000|2025-05-08 03:00:00|182369.3|182239.3|182308.1|182178.1|182369.3|182239.3|182155.5|182025.5|781
1746676800000|2025-05-08 04:00:00|182307.2|182177.2|182494.4|182364.4|182501.5|182371.5|182283.3|182061.5|533
1746680400000|2025-05-08 05:00:00|182546.7|182416.7|182688.5|182483.8|182800.9|182670.9|182470.6|182340.6|2195
1746684000000|2025-05-08 06:00:00|182705.1|182500.3|182939.2|182809.2|183165.1|183035.1|182316.4|182186.4|1396
1746687600000|2025-05-08 07:00:00|182931.2|182801.2|182834.8|182744.8|183419.6|183329.6|182817.9|182727.9|1653
1746691200000|2025-05-08 08:00:00|182825.2|182735.2|182575.3|182485.3|183051.9|182921.9|182512.4|182422.4|1761
1746694800000|2025-05-08 09:00:00|182582|182492|182301.9|182211.9|182655.3|182565.3|182166.2|182036.2|2260
1746698400000|2025-05-08 10:00:00|182309.9|182219.9|181918.5|181788.5|182474|182384|181773.1|181683.1|2286
1746702000000|2025-05-08 11:00:00|181910.2|181780.2|181653.8|181563.8|181990.7|181860.7|181551.9|181421.9|1014
1746705600000|2025-05-08 12:00:00|181655.1|181565.1|181146.3|181016.3|181670.7|181580.7|181093.7|180938.1|1031
1746709200000|2025-05-08 13:00:00|181134.1|181004.1|181361|181231|181570.8|181328.2|180944.4|180814.4|1056
1746712800000|2025-05-08 14:00:00|181370.8|181240.8|181826.3|181696.3|182074.2|181984.2|181265.7|181135.7|2323
1746716400000|2025-05-08 15:00:00|181836|181706|182019.6|181889.6|182038.3|181907.1|181642.6|181532.3|2729
1746720000000|2025-05-08 16:00:00|182001.4|181871.4|182169.5|182079.5|182402.1|182312.1|181954.9|181864.9|2161
1746723600000|2025-05-08 17:00:00|182178.5|182088.5|182108.3|182018.3|182303.1|182213.1|182058.8|181928.8|3517
1746727200000|2025-05-08 18:00:00|182119|182029|182260.7|182170.7|182289.6|182199.6|182039.8|181949.8|2825
1746730800000|2025-05-08 19:00:00|182254.8|182164.8|182284.6|182154.6|182379.5|182245.9|182118|181988|1089
1746734400000|2025-05-08 20:00:00|182271.8|182141.8|182171|181829|182417.1|182208.2|181908.5|181566.5|729
1746738000000|2025-05-08 21:00:00|182195|181853|182195|181853|182204.1|181862.1|182195|181853|3
1746741600000|2025-05-08 22:00:00|182053.7|181711.7|182053.7|181711.7|182053.7|181711.7|182053.7|181711.7|1
1746745200000|2025-05-08 23:00:00|181977.3|181635.3|182291.9|182087.1|182363.6|182095.2|181977.3|181635.3|71
1746748800000|2025-05-09 00:00:00|182273.4|182068.7|182430|182300|182446.1|182316.1|182242.7|182059.8|918
1746752400000|2025-05-09 01:00:00|182468.6|182263.9|182907.1|182777.1|182942.6|182812.6|182456.9|182252.2|2044
1746756000000|2025-05-09 02:00:00|182910.3|182780.3|182641.4|182511.4|183151|182939.5|182637.1|182507.1|1874
1746759600000|2025-05-09 03:00:00|182644.1|182514.1|182619.9|182489.9|182746.4|182610.3|182530.6|182285.5|1927
1746763200000|2025-05-09 04:00:00|182608.4|182478.4|182508.7|182378.7|182627|182497|182500.5|182370.5|698
1746766800000|2025-05-09 05:00:00|182524|182394|182614.5|182409.8|182778|182596.6|182508.3|182378.3|401
1746770400000|2025-05-09 06:00:00|182623.7|182419|182258|182168|182623.7|182419|182256.1|182146.4|1189
1746774000000|2025-05-09 07:00:00|182270|182180|181756.5|181666.5|182682.3|182592.3|181745.3|181655.3|2354
1746777600000|2025-05-09 08:00:00|181750.9|181660.9|181838.9|181748.9|182032.6|181942.6|181698.5|181608.5|1788
1746781200000|2025-05-09 09:00:00|181834.4|181744.4|181743.2|181653.2|181902.3|181812.3|181645.9|181555.9|1329
1746784800000|2025-05-09 10:00:00|181748.7|181658.7|181852.8|181762.8|181906.6|181816.6|181633.4|181543.4|1117
1746788400000|2025-05-09 11:00:00|181857.2|181767.2|182156.3|182066.3|182273.9|182183.9|181752.6|181657|1287
1746792000000|2025-05-09 12:00:00|182150.5|182060.5|182531.9|182401.9|182730.5|182631.5|181960.5|181870.5|2114
1746795600000|2025-05-09 13:00:00|182518.9|182388.9|182728.8|182598.8|182779.3|182689.3|182205.1|182115.1|2536
1746799200000|2025-05-09 14:00:00|182739.6|182609.6|182592.7|182502.7|182885.9|182795.9|182440.6|182350.6|2622
1746802800000|2025-05-09 15:00:00|182598.3|182508.3|182354|182264|182743.7|182653.7|182278.3|182162.6|1877
1746806400000|2025-05-09 16:00:00|182358.1|182268.1|182614.9|182524.9|182637.7|182547.7|182231|182141|2818
1746810000000|2025-05-09 17:00:00|182629.8|182539.8|182393.3|182303.3|182729.6|182639.6|182356.2|182266.2|3739
1746813600000|2025-05-09 18:00:00|182400|182310|182358.4|182268.4|182512.2|182410.9|182287|182196.9|2745
1746817200000|2025-05-09 19:00:00|182362.6|182272.6|182407.1|182277.1|182560.3|182430.3|182336.9|182246.9|1005
1746820800000|2025-05-09 20:00:00|182418.9|182288.9|182071.6|181729.6|182887.4|182545.4|181965|181716.5|3488
1746993600000|2025-05-11 20:00:00|182071|181729|182071|181729|182071|181729|182071|181729|1
1747000800000|2025-05-11 22:00:00|182471|182129|182471|182129|182471|182129|182471|182129|1
1747004400000|2025-05-11 23:00:00|182396|182054|182141.3|182011.3|182415|182178.5|182091.5|181956|285
1747008000000|2025-05-12 00:00:00|182139.6|182009.6|182191.4|182061.4|182287.4|182157.4|182046.1|181916.1|715
1747011600000|2025-05-12 01:00:00|182166.2|182036.2|182196.9|182066.9|182356.7|182226.7|182015.4|181885.4|1146
1747015200000|2025-05-12 02:00:00|182185.7|182055.7|182430.8|182300.8|182496|182366|182091.5|181961.5|1406
1747018800000|2025-05-12 03:00:00|182419.7|182289.7|182229.5|182099.5|182441|182311|182228.8|182098.8|888
1747022400000|2025-05-12 04:00:00|182218.9|182088.9|182163.9|182033.9|182272.7|182142.7|182085.8|181955.8|2175
1747026000000|2025-05-12 05:00:00|182152.1|182022.1|182245|182115|182424.7|182294.7|182102.3|181972.3|432
1747029600000|2025-05-12 06:00:00|182234.1|182104.1|181691.3|181561.3|182245.7|182132.3|181541.1|181451.1|2174
1747033200000|2025-05-12 07:00:00|181701.6|181571.6|182351.8|182261.8|182727|182637|181027.1|180789.5|5043
1747036800000|2025-05-12 08:00:00|182352.5|182262.5|182411.9|182321.9|182787.2|182697.2|182102|182012|3894
1747040400000|2025-05-12 09:00:00|182402|182312|182880.6|182790.6|182945.4|182855.4|182236.5|182146.5|3380
1747044000000|2025-05-12 10:00:00|182890.2|182800.2|183329.2|183239.2|183511.6|183381.6|182869.7|182779.7|3477
1747047600000|2025-05-12 11:00:00|183325.9|183235.9|183053|182963|183415.3|183314.7|182893|182763|3650
1747051200000|2025-05-12 12:00:00|183058.2|182968.2|183224.3|183134.3|183411.4|183321.4|183047.5|182957.5|3754
1747054800000|2025-05-12 13:00:00|183219.4|183129.4|183023.5|182933.5|183248.4|183156.9|182807.3|182717.3|3966
1747058400000|2025-05-12 14:00:00|183029.4|182939.4|183072.7|182982.7|183258.6|183168.6|182872.1|182782.1|4773
1747062000000|2025-05-12 15:00:00|183076.1|182986.1|183125.8|183035.8|183229|183139|182868.7|182778.7|4000
1747065600000|2025-05-12 16:00:00|183132|183042|183202.1|183072.1|183289.5|183198.9|183098.4|182994.9|2331
1747069200000|2025-05-12 17:00:00|183193|183063|183139.7|183009.7|183336.1|183198.5|183059.9|182969.9|2716
1747072800000|2025-05-12 18:00:00|183150.6|183020.6|183071.3|182981.3|183263.8|183173.8|183053.3|182963.3|5980
1747076400000|2025-05-12 19:00:00|183068.3|182978.3|182917.2|182827.2|183079.5|182989.5|182843.8|182753.8|4321
1747080000000|2025-05-12 20:00:00|182913.4|182823.4|182821|182479|182929.4|182839.4|182629.9|182412.1|857
1747090800000|2025-05-12 23:00:00|182858.4|182516.4|182664.3|182534.3|182858.4|182596.3|182508.3|182378.3|115
1747094400000|2025-05-13 00:00:00|182654.7|182524.7|182883|182753|182989.8|182859.8|182634.7|182504.7|1851
1747098000000|2025-05-13 01:00:00|182894.5|182764.5|182805.1|182675.1|182929.4|182799.4|182695.7|182511.1|1480
1747101600000|2025-05-13 02:00:00|182813.5|182683.5|182882.7|182752.7|182946.8|182816.8|182695.3|182565.3|1062
1747105200000|2025-05-13 03:00:00|182880.8|182750.8|182703.9|182573.9|182963.5|182833.5|182652|182522|878
1747108800000|2025-05-13 04:00:00|182699.8|182569.8|182598.6|182468.6|182774|182644|182580.4|182450.4|1483
1747112400000|2025-05-13 05:00:00|182607.4|182477.4|182592.1|182462.1|182704.3|182486.3|182299.4|182169.4|1002
1747116000000|2025-05-13 06:00:00|182580.6|182450.6|182473.5|182383.5|182714.6|182624.6|182305.1|182215.1|2346
1747119600000|2025-05-13 07:00:00|182470.7|182380.7|182629.7|182539.7|182726.5|182636.5|182260.9|182170.9|3328
1747123200000|2025-05-13 08:00:00|182626.1|182536.1|182941.7|182851.7|183151.2|183061.2|182609.5|182519.5|3168
1747126800000|2025-05-13 09:00:00|182941.6|182851.6|183069.4|182979.4|183227.2|183137.2|182892.2|182802.2|2597
1747130400000|2025-05-13 10:00:00|183078.2|182988.2|183239.7|183149.7|183263.8|183173.8|183003.8|182885.7|2369
1747134000000|2025-05-13 11:00:00|183244.6|183154.6|183942|183852|184138.8|184048.8|183180.6|183090.6|2417
1747137600000|2025-05-13 12:00:00|183951.4|183861.4|184025|183935|184471.1|184381.1|183793.1|183589.8|3899
1747141200000|2025-05-13 13:00:00|184024.7|183934.7|184539.2|184449.2|184764.1|184674.1|183973.1|183883.1|6128
1747144800000|2025-05-13 14:00:00|184542.5|184452.5|183764.1|183674.1|184606.3|184516.3|183696.6|183606.6|4841
1747148400000|2025-05-13 15:00:00|183750.6|183660.6|183220.5|183130.5|183800.6|183700.9|183176.8|183086.8|2672
1747152000000|2025-05-13 16:00:00|183228.3|183138.3|183165.9|183075.9|183235.7|183145.7|183063.1|182973.1|2576
1747155600000|2025-05-13 17:00:00|183165.8|183075.8|183321.4|183231.4|183520.7|183430.7|183152.7|183062.7|2703
1747159200000|2025-05-13 18:00:00|183329.1|183239.1|183121.3|183031.3|183496|183406|182992.6|182902.6|1328
1747162800000|2025-05-13 19:00:00|183112.5|183022.5|182883.7|182753.7|183156.2|183045.5|182821.8|182691.8|1128
1747166400000|2025-05-13 20:00:00|182871.9|182741.9|183276.6|182934.6|183303.5|183016.3|182835.2|182705.2|1172
1747173600000|2025-05-13 22:00:00|183371.1|183029.1|183371.1|183029.1|183408.6|183066.6|183361.9|183019.9|55
1747177200000|2025-05-13 23:00:00|183265|183135|183104.2|182974.2|183276.9|183146.9|183053.5|182923.5|454
1747180800000|2025-05-14 00:00:00|183092.8|182962.8|183136|183006|183353.3|183223.3|183087.8|182957.8|695
1747184400000|2025-05-14 01:00:00|183125.1|182995.1|183197.9|183107.9|183302.6|183172.6|183020.1|182890.1|3420
1747188000000|2025-05-14 02:00:00|183185.8|183095.8|183297|183207|183343.6|183253.6|183179|183057.7|1870
1747191600000|2025-05-14 03:00:00|183275.8|183185.8|183269.1|183179.1|183340.8|183236.7|183216|183012.5|1502
1747195200000|2025-05-14 04:00:00|183276.8|183186.8|183247.4|183157.4|183305.2|183215.2|183155.4|183065.4|861
1747198800000|2025-05-14 05:00:00|183239.3|183149.3|183188.8|183058.8|183319.2|183229.2|183150.7|183034.8|924
1747202400000|2025-05-14 06:00:00|183203.7|183073.7|182894.3|182804.3|183287.1|183197.1|182730.1|182640.1|3773
1747206000000|2025-05-14 07:00:00|182879.3|182789.3|182343.6|182253.6|182891.3|182801.3|182189|182064.2|5138
1747209600000|2025-05-14 08:00:00|182350.5|182260.5|182094.9|182004.9|182378.3|182288.3|181935.9|181845.9|4433
1747213200000|2025-05-14 09:00:00|182090.2|182000.2|182234|182104|182274.2|182166.6|181924.5|181834.5|5281
1747216800000|2025-05-14 10:00:00|182224.7|182094.7|182328|182238|182525.5|182435.5|182172.3|182071|4318
1747220400000|2025-05-14 11:00:00|182323.6|182233.6|182417.1|182327.1|182519.5|182428.2|182236.7|182146.7|4441
1747224000000|2025-05-14 12:00:00|182410.3|182320.3|182945|182855|183004.8|182914.8|182391.9|182301.9|6361
1747227600000|2025-05-14 13:00:00|182944.9|182854.9|182631.2|182541.2|183135|183042.4|182549.6|182459.6|5637
1747231200000|2025-05-14 14:00:00|182635.4|182545.4|182390.4|182300.4|182709.3|182619.3|182293.1|182203.1|4860
1747234800000|2025-05-14 15:00:00|182396.2|182306.2|182527.9|182437.9|182736.5|182646.5|182301|182157|8236
1747238400000|2025-05-14 16:00:00|182525.4|182435.4|182450.4|182360.4|182634.4|182504.4|182299.6|182209.6|6797
1747242000000|2025-05-14 17:00:00|182463.7|182373.7|182615|182525|182765.9|182588.9|182432.6|182342.6|9359
1747245600000|2025-05-14 18:00:00|182615.3|182525.3|182638.8|182548.8|182787.2|182697.2|182597.8|182507.8|10138
1747249200000|2025-05-14 19:00:00|182642.5|182552.5|182670.9|182540.9|182775.3|182685.3|182642.5|182531.2|3877
1747252800000|2025-05-14 20:00:00|182678.8|182548.8|182878.1|182536.1|182983.5|182645.2|182667.7|182474|1824
1747256400000|2025-05-14 21:00:00|182795.3|182453.3|182795.3|182453.3|182795.3|182453.3|182795.3|182453.3|1
1747260000000|2025-05-14 22:00:00|182771|182429|182771|182429|182840.4|182498.4|182696.1|182354.1|31
1747263600000|2025-05-14 23:00:00|182721|182379|182299.1|182169.1|182771|182429|182299.1|182169.1|201
1747267200000|2025-05-15 00:00:00|182323.6|182193.6|182324.8|182234.8|182474.5|182344.5|182236.5|182124.9|880
1747270800000|2025-05-15 01:00:00|182316.5|182226.5|182566|182366|182567.6|182452.1|182247.3|182130.8|3030
1747274400000|2025-05-15 02:00:00|182569.5|182369.5|182461.1|182371.1|182658.6|182510.4|182448.9|182358.4|938
1747278000000|2025-05-15 03:00:00|182453.6|182363.6|182547.2|182457.2|182554|182464|182427.4|182337.4|1155
1747281600000|2025-05-15 04:00:00|182541|182451|182690.4|182600.4|182708.8|182618.8|182479.5|182389.5|616
1747285200000|2025-05-15 05:00:00|182693.3|182603.3|182706.9|182576.9|182902.5|182812.5|182602.5|182512.5|2066
1747288800000|2025-05-15 06:00:00|182696.5|182566.5|182166.7|182036.7|182720|182630|182144.3|182036.7|2351
1747292400000|2025-05-15 07:00:00|182155.1|182025.1|182614|182524|182703.8|182613.8|182076.2|181986.2|4317
1747296000000|2025-05-15 08:00:00|182609|182519|182152.8|182062.8|182717.2|182627.2|182110|182020|3770
1747299600000|2025-05-15 09:00:00|182158.6|182068.6|182212.8|182122.8|182299.9|182209.9|182103.8|181995.2|2043
1747303200000|2025-05-15 10:00:00|182209.2|182119.2|181349.3|181259.3|182223.1|182133.1|181112.4|181022.4|2059
1747306800000|2025-05-15 11:00:00|181343.5|181253.5|180967.4|180877.4|181368|181253.5|180826.1|180635.8|2325
1747310400000|2025-05-15 12:00:00|180970.4|180880.4|180563.4|180473.4|181002.1|180912.1|180499.2|180291.6|3319
1747314000000|2025-05-15 13:00:00|180564.7|180474.7|180793.6|180703.6|180826.2|180729.3|180352.6|180222.6|3592
1747317600000|2025-05-15 14:00:00|180793.7|180703.7|180730.6|180640.6|181089.4|180999.4|180683.6|180593.6|4462
1747321200000|2025-05-15 15:00:00|180733.7|180643.7|180412.7|180322.7|180881.4|180781.7|180386.1|180296.1|3821
1747324800000|2025-05-15 16:00:00|180418.8|180328.8|180342.3|180252.3|180449.1|180359.1|180213|180123|3049
1747328400000|2025-05-15 17:00:00|180347.7|180257.7|180258.7|180168.7|180448.2|180358.2|180191|180101|3181
1747332000000|2025-05-15 18:00:00|180250.9|180160.9|180235.4|180145.4|180452.2|180362.2|180148|180058|2951
1747335600000|2025-05-15 19:00:00|180226|180136|180246.2|180116.2|180320.1|180230.1|180180.6|180050.6|1211
1747339200000|2025-05-15 20:00:00|180235.1|180105.1|180614.8|180272.8|180614.8|180272.8|180131.5|179929|237
1747346400000|2025-05-15 22:00:00|180600.1|180258.1|180652.3|180310.3|180652.3|180310.3|180600.1|180258.1|4
1747350000000|2025-05-15 23:00:00|180503|180275|180204.8|180074.8|180503|180279.6|180192.3|180033.6|268
1747353600000|2025-05-16 00:00:00|180204.5|180074.5|180276.8|180186.8|180362.7|180272.7|180133|180015|1201
1747357200000|2025-05-16 01:00:00|180283.5|180193.5|180275|180145|180326.3|180236.3|180158.7|180032.3|1080
1747360800000|2025-05-16 02:00:00|180286.1|180156.1|180229.3|180139.3|180330.7|180226.7|180147.5|180057.5|695
1747364400000|2025-05-16 03:00:00|180222.8|180132.8|180237|180147|180263.3|180173.3|180203.2|180113.2|400
1747368000000|2025-05-16 04:00:00|180224.9|180134.9|180208.1|180078.1|180303.5|180173.5|180126.5|179996.5|359
1747371600000|2025-05-16 05:00:00|180206|180076|180096.1|179966.1|180236.7|180076|179986.3|179840.3|246
1747375200000|2025-05-16 06:00:00|180107.3|179977.3|180424.5|180334.5|180586|180496|180081.6|179972.7|3412
1747378800000|2025-05-16 07:00:00|180431|180341|180702.2|180612.2|180814.1|180708.1|180362.9|180272.9|3659
1747382400000|2025-05-16 08:00:00|180689.4|180599.4|180663|180573|180922.7|180818|180358.2|180268.2|3666
1747386000000|2025-05-16 09:00:00|180667.9|180577.9|180512.5|180422.5|180816.7|180726.7|180418.3|180328.3|4397
1747389600000|2025-05-16 10:00:00|180520.7|180430.7|180601.7|180511.7|180670.6|180559.4|180376.8|180267.3|3785
1747393200000|2025-05-16 11:00:00|180589.3|180499.3|181012.6|180922.6|181053.2|180963.2|180589.3|180471.3|2613
1747396800000|2025-05-16 12:00:00|181022.2|180932.2|181106.2|181016.2|181209.8|181119.8|180890.4|180731.2|3894
1747400400000|2025-05-16 13:00:00|181112.2|181022.2|180913.4|180675.8|181125.1|181035.1|180782.5|180675.8|4041
1747404000000|2025-05-16 14:00:00|180835.7|180745.7|181166|181076|181476.8|181386.8|180824.9|180734.9|6079
1747407600000|2025-05-16 15:00:00|181161.5|181071.5|181007.4|180917.4|181288.9|181197.8|180953.5|180863.5|4699
1747411200000|2025-05-16 16:00:00|181002.7|180912.7|180847.7|180757.7|181028.7|180938.7|180807.3|180717.3|3998
1747414800000|2025-05-16 17:00:00|180836.9|180746.9|180777.9|180687.9|180888.8|180798.8|180748.9|180658.9|3380
1747418400000|2025-05-16 18:00:00|180783.3|180693.3|180553.8|180463.8|180795.1|180694.8|180518.2|180428.2|3621
1747422000000|2025-05-16 19:00:00|180565.5|180475.5|180526.9|180436.9|180565.5|180475.5|180446.8|180356.8|2305
1747425600000|2025-05-16 20:00:00|180535.4|180445.4|180621|180279|180864.9|180522.9|180522.9|180189.9|209
1747598400000|2025-05-18 20:00:00|180583.6|180191.6|180583.6|180191.6|180583.6|180191.6|180583.6|180191.6|1
1747602000000|2025-05-18 21:00:00|180558.6|180216.6|180923.6|180576.6|180932.5|180585.5|180558.6|180216.6|10
1747609200000|2025-05-18 23:00:00|180872.6|180525.6|180691.8|180344.8|180928|180581|180691.8|180344.8|53
1747612800000|2025-05-19 00:00:00|180703.4|180356.4|180329.3|180239.3|180722.9|180411.4|180326|180236|550
1747616400000|2025-05-19 01:00:00|180329.4|180239.4|180667.5|180577.5|180724.7|180634.7|180329.4|180239.4|1152
1747620000000|2025-05-19 02:00:00|180674.3|180584.3|180580.5|180490.5|180694.5|180604.5|180439.2|180349.2|1189
1747623600000|2025-05-19 03:00:00|180572|180482|180768.4|180678.4|180805.6|180715.5|180562.7|180472.7|777
1747627200000|2025-05-19 04:00:00|180762.4|180672.4|180542.5|180452.5|180853.6|180723.6|180470.2|180380.2|1670
1747630800000|2025-05-19 05:00:00|180550|180460|180659.3|180529.3|180788.7|180588.9|180386.4|180296.4|3075
1747634400000|2025-05-19 06:00:00|180648.7|180518.7|180576.6|180486.6|180884.4|180762.1|180361.5|180241.3|3037
1747638000000|2025-05-19 07:00:00|180569.3|180479.3|179970.6|179880.6|180650.4|180560.4|179893.7|179767.4|4572
1747641600000|2025-05-19 08:00:00|179976.2|179886.2|180230.1|180140.1|180478.7|180388.7|179888.7|179798.7|3685
1747645200000|2025-05-19 09:00:00|180220.4|180130.4|180206.2|180116.2|180485.6|180395.6|180152.2|180045.1|3538
1747648800000|2025-05-19 10:00:00|180194.4|180104.4|180583.3|180493.3|180823.3|180694.1|180131|180041|4009
1747652400000|2025-05-19 11:00:00|180586.4|180496.4|180430.6|180340.6|180734.6|180644.6|180390.3|180300.3|3248
1747656000000|2025-05-19 12:00:00|180426.4|180336.4|180648.5|180558.5|180702.6|180612.6|180387.6|180269.9|3710
1747659600000|2025-05-19 13:00:00|180654.7|180564.7|180712.8|180622.8|181001.2|180891.3|180378.8|180288.8|2995
1747663200000|2025-05-19 14:00:00|180718.3|180628.3|180722.1|180632.1|180870.6|180780.6|180526|180436|3852
1747666800000|2025-05-19 15:00:00|180718.2|180628.2|180734|180644|180786.4|180696.4|180428.7|180338.7|4329
1747670400000|2025-05-19 16:00:00|180722.5|180632.5|180803.7|180713.7|180973.4|180883.4|180709.4|180619.4|4261
1747674000000|2025-05-19 17:00:00|180797.7|180707.7|180935.6|180845.6|180955.1|180865.1|180702.3|180612.3|2129
1747677600000|2025-05-19 18:00:00|180929.6|180839.6|180781.4|180691.4|180954.3|180864.3|180759.7|180637.3|2281
1747681200000|2025-05-19 19:00:00|180775.2|180685.2|180884.1|180794.1|180905.9|180815.9|180772.6|180682.6|577
1747684800000|2025-05-19 20:00:00|180881.7|180791.7|181071|180729|181071|180850.3|180866|180729|111
1747692000000|2025-05-19 22:00:00|181008.6|180666.6|181008.6|180666.6|181008.6|180666.6|180986|180644|11
1747695600000|2025-05-19 23:00:00|180902.5|180772.5|180893.9|180803.9|180932.7|180816.5|180880|180750|128
1747699200000|2025-05-20 00:00:00|180893.4|180803.4|180947.1|180857.1|180969.8|180874.5|180893.3|180803.3|270
1747702800000|2025-05-20 01:00:00|180954.1|180864.1|180972|180882|180993.4|180903.4|180880|180752.8|1492
1747706400000|2025-05-20 02:00:00|180965.1|180875.1|181018.2|180888.2|181112.4|180967.4|180896.3|180806.3|1006
1747710000000|2025-05-20 03:00:00|181032.3|180902.3|180995.4|180905.4|181080.2|180964.6|180857.7|180767.7|1023
1747713600000|2025-05-20 04:00:00|180993.9|180903.9|181039.5|180949.5|181100.7|181010.7|180845.6|180755.6|1218
1747717200000|2025-05-20 05:00:00|181051.8|180961.8|180946.6|180816.6|181087.8|180961.8|180775.6|180685.6|639
1747720800000|2025-05-20 06:00:00|180932.9|180802.9|181089.3|180999.3|181158.2|181068.2|180676.8|180586.8|1752
1747724400000|2025-05-20 07:00:00|181105.1|181015.1|180654.7|180564.7|181232.4|181142.4|180604|180514|3599
1747728000000|2025-05-20 08:00:00|180660.6|180570.6|180678.1|180588.1|180837.9|180747.9|180463.1|180373.1|3008
1747731600000|2025-05-20 09:00:00|180680.1|180590.1|180329.7|180239.7|180691.3|180601.3|180233.3|180143.3|3304
1747735200000|2025-05-20 10:00:00|180367.1|180277.1|180007.2|179917.2|180594.7|180504.7|179965.1|179875.1|2224
1747738800000|2025-05-20 11:00:00|179997.2|179907.2|179801.5|179711.5|180022.8|179932.8|179783.9|179693.9|1226
1747742400000|2025-05-20 12:00:00|179809.9|179719.9|179990.4|179900.4|180229.9|180139.9|179736.8|179646.8|2486
1747746000000|2025-05-20 13:00:00|179995.4|179905.4|179817|179687|180148.1|180058.1|179780.4|179650.4|3032
1747749600000|2025-05-20 14:00:00|179808.4|179678.4|179477.4|179387.4|179809|179679|179367.4|179277.4|1500
1747753200000|2025-05-20 15:00:00|179483.2|179393.2|179375.1|179285.1|179619.8|179529.8|179277.6|179187.6|3326
1747756800000|2025-05-20 16:00:00|179382.8|179292.8|179264|179174|179394.7|179304.7|179219.9|179129.9|3928
1747760400000|2025-05-20 17:00:00|179256.9|179166.9|179203.7|179113.7|179288|179198|179122.9|179032.9|2470
1747764000000|2025-05-20 18:00:00|179194|179104|179444.7|179354.7|179453.3|179363.3|179177.2|179087.2|2046
1747767600000|2025-05-20 19:00:00|179435.9|179345.9|179225.9|179095.9|179446.7|179345.9|179195.5|179065.5|355
1747771200000|2025-05-20 20:00:00|179213.4|179083.4|179480.5|179138.5|179480.5|179238.6|179207.9|178979|288
1747774800000|2025-05-20 21:00:00|179471|179129|179471|179129|179471|179129|179471|179129|1
1747778400000|2025-05-20 22:00:00|179462.9|179120.9|179495|179153|179514.3|179172.3|179407.7|179065.7|226
1747782000000|2025-05-20 23:00:00|179491.9|179149.9|179256|179166|179593.1|179310.8|179248|179149.9|529
1747785600000|2025-05-21 00:00:00|179263.2|179173.2|179178.2|179048.2|179328|179174.7|179100.3|178942|856
1747789200000|2025-05-21 01:00:00|179171.2|179041.2|179161.8|179071.8|179496.9|179334.1|179136.7|178974.3|1331
1747792800000|2025-05-21 02:00:00|179161.2|179071.2|179100.9|178970.9|179253.3|179083.2|179027.8|178880.6|1241
1747796400000|2025-05-21 03:00:00|179139.2|178930.5|179020.9|178890.9|179260.8|179033.1|178918.2|178788.2|982
1747800000000|2025-05-21 04:00:00|179028.4|178898.4|178942.2|178852.2|179189|179005.7|178900.4|178743.5|1047
1747803600000|2025-05-21 05:00:00|178930.3|178840.3|178928.5|178708.1|178980.8|178890.8|178775.2|178659.4|772
1747807200000|2025-05-21 06:00:00|178930.9|178710.5|179656.3|179566.3|179669.8|179579.8|178880.1|178695|3689
1747810800000|2025-05-21 07:00:00|179661.5|179571.5|179238.1|178967.3|179783|179693|179146.3|178967.3|3554
1747814400000|2025-05-21 08:00:00|179241.7|178965.5|179311|179221|179382.5|179292.5|178786.6|178696.6|3249
1747818000000|2025-05-21 09:00:00|179306.6|179216.6|179200.3|179110.3|179385.5|179295.5|179080.5|178939.1|2489
1747821600000|2025-05-21 10:00:00|179199.3|179109.3|178905.1|178668|179282.4|179192.4|178595.4|178480.5|2901
1747825200000|2025-05-21 11:00:00|178892.4|178719.7|178954.5|178864.5|179137.3|179047.3|178711.1|178588.5|3119
1747828800000|2025-05-21 12:00:00|178961|178871|179239.5|179149.5|179362.4|179272.4|178643.2|178553.2|3637
1747832400000|2025-05-21 13:00:00|179247.7|179157.7|179334|179244|179575.9|179485.9|179084.5|178994.5|3290
1747836000000|2025-05-21 14:00:00|179336|179246|178889.7|178799.7|179367.5|179277.5|178861.1|178771.1|4919
1747839600000|2025-05-21 15:00:00|178884.4|178794.4|179076.3|178986.3|179210.7|179120.7|178778.6|178688.6|3433
1747843200000|2025-05-21 16:00:00|179074.3|178984.3|179264.6|179174.6|179398.8|179307.3|178923.4|178833.4|4887
1747846800000|2025-05-21 17:00:00|179257.1|179167.1|179492.2|179402.2|179698.9|179608.9|179192.1|179102.1|3184
1747850400000|2025-05-21 18:00:00|179493.3|179403.3|179484.4|179394.4|179590.4|179500.4|179273.2|179183.2|2937
1747854000000|2025-05-21 19:00:00|179491.7|179401.7|179631.5|179501.5|179673.7|179560.8|179451.4|179332.5|1297
1747857600000|2025-05-21 20:00:00|179638.5|179508.5|179800.3|179474.7|179847.1|179700.3|179590.1|179454|293
1747861200000|2025-05-21 21:00:00|179833.5|179491.5|179821|179479|179833.5|179491.5|179630.7|179288.7|9
1747864800000|2025-05-21 22:00:00|179817.4|179475.4|179872.9|179530.9|179934.6|179592.6|179724.7|179382.7|360
1747868400000|2025-05-21 23:00:00|179882.9|179540.9|179808.6|179718.6|179899.2|179734.1|179801.4|179502.2|808
1747872000000|2025-05-22 00:00:00|179801.6|179711.6|179853.3|179763.3|179956.3|179806.3|179734.6|179576.1|513
1747875600000|2025-05-22 01:00:00|179907.5|179689.7|179764.2|179674.2|179982.2|179858.4|179729.9|179582.5|682
1747879200000|2025-05-22 02:00:00|179765.6|179675.6|179818.6|179728.6|179891.5|179780|179650.6|179490.9|789
1747882800000|2025-05-22 03:00:00|179803.7|179713.7|179770.5|179680.5|179910.5|179762.6|179718.1|179600.1|486
1747886400000|2025-05-22 04:00:00|179777.8|179687.8|179611.9|179521.9|179874.2|179702.2|179586.2|179456.2|804
1747890000000|2025-05-22 05:00:00|179626.1|179496.1|179722|179592|179841.9|179723.1|179605.3|179496.1|543
1747893600000|2025-05-22 06:00:00|179732.8|179602.8|179549.4|179459.4|179864.9|179774.9|179416.2|179326.2|2191
1747897200000|2025-05-22 07:00:00|179542.8|179452.8|179681.7|179591.7|179952.3|179862.3|179481.6|179391.6|4361
1747900800000|2025-05-22 08:00:00|179693.8|179603.8|179682.1|179592.1|179734|179644|179238.9|179148.9|4253
1747904400000|2025-05-22 09:00:00|179688|179598|180381|180291|180406.5|180300.6|179688|179598|3319
1747908000000|2025-05-22 10:00:00|180385.8|180295.8|180393.8|180303.8|180648.4|180558.4|180255.4|180165.4|3561
1747911600000|2025-05-22 11:00:00|180389.4|180299.4|180219.5|180129.5|180478.8|180388.8|180112.9|180022.9|3313
1747915200000|2025-05-22 12:00:00|180214.4|180124.4|180271.5|180181.5|180542.7|180435.7|180112.5|180022.5|4187
1747918800000|2025-05-22 13:00:00|180263.3|180173.3|180390.5|180260.5|180732.9|180642.9|180156.4|180066.4|5063
1747922400000|2025-05-22 14:00:00|180384.6|180254.6|179947.6|179857.6|180400.7|180289.7|179748.5|179658.5|5060
1747926000000|2025-05-22 15:00:00|179940.4|179850.4|179910|179820|180158.3|180068.3|179838.4|179748.4|5953
1747929600000|2025-05-22 16:00:00|179908.4|179818.4|180082.3|179992.3|180121.8|180031.8|179836.9|179746.9|6213
1747933200000|2025-05-22 17:00:00|180088.6|179998.6|180143.5|180053.5|180329.2|180239.2|179996|179906|4376
1747936800000|2025-05-22 18:00:00|180148.8|180058.8|180172.2|180082.2|180181.3|180091.3|180043.9|179953.9|5474
1747940400000|2025-05-22 19:00:00|180180.2|180090.2|180081.3|179951.3|180184.9|180093.8|180069.6|179947.1|2211
1747944000000|2025-05-22 20:00:00|180079.9|179949.9|180396|180054|180402.2|180060.2|180061.8|179877|440
1747947600000|2025-05-22 21:00:00|180383.6|180041.6|180396|180054|180396|180054|180246.1|179904.1|74
1747951200000|2025-05-22 22:00:00|180371|180029|180334.4|179992.4|180408.3|180066.3|180098.3|179810|1435
1747954800000|2025-05-22 23:00:00|180294.3|180076.5|180210.4|180080.4|180465.7|180226.4|180196.8|179946.4|690
1747958400000|2025-05-23 00:00:00|180210.2|180080.2|179927|179797|180248.9|180088.9|179914|179745.6|5182
1747962000000|2025-05-23 01:00:00|179915.9|179785.9|179752.5|179622.5|179985|179809.2|179668.5|179523.1|3772
1747965600000|2025-05-23 02:00:00|179744.6|179614.6|179635.7|179505.7|179847.2|179648.5|179610.4|179451.1|1415
1747969200000|2025-05-23 03:00:00|179684|179475.3|179614.3|179484.3|179711.1|179546.2|179577.2|179412.7|484
1747972800000|2025-05-23 04:00:00|179659.9|179423|179350.6|179220.6|179661.6|179504.9|179319.2|179189.2|1236
1747976400000|2025-05-23 05:00:00|179350.7|179260.7|179205.1|179115.1|179369.7|179279.7|179110.4|178996.7|2315
1747980000000|2025-05-23 06:00:00|179210.7|179120.7|179300.6|179210.6|179671|179581|179143|179053|2743
1747983600000|2025-05-23 07:00:00|179225.8|179135.8|178707.3|178617.3|179338.3|179248.3|178583|178493|4697
1747987200000|2025-05-23 08:00:00|178714.8|178624.8|178880.4|178790.4|179248.9|179158.9|178670.9|178580.9|4204
1747990800000|2025-05-23 09:00:00|178883.9|178793.9|179048.5|178958.5|179372.3|179282.3|178782.7|178692.7|2972
1747994400000|2025-05-23 10:00:00|179049.6|178959.6|178975.4|178885.4|179098.9|179008.9|178748.4|178658.4|3170
1747998000000|2025-05-23 11:00:00|178984.9|178894.9|179824.7|179734.7|179853.8|179763.8|178858.7|178768.7|4506
1748001600000|2025-05-23 12:00:00|179823.6|179733.6|179422.4|179332.4|180108.5|180018.5|179217.2|179127.2|6550
1748005200000|2025-05-23 13:00:00|179416.1|179326.1|179401|179163.4|179657|179567|179223.3|179133.3|6128
1748008800000|2025-05-23 14:00:00|179384.1|179172.4|178917.9|178827.9|179439.7|179349.7|178867.4|178777.4|3987
1748012400000|2025-05-23 15:00:00|178921.9|178831.9|178578.5|178488.5|178976.2|178886.2|178528.5|178438.5|3461
1748016000000|2025-05-23 16:00:00|178570.4|178480.4|178230.3|178140.3|178579.2|178489.2|178150.6|178060.6|2977
1748019600000|2025-05-23 17:00:00|178215.9|178125.9|178274.4|178184.4|178316.1|178226.1|178162.1|178072.1|2270
1748023200000|2025-05-23 18:00:00|178266.5|178176.5|178345.8|178255.8|178479|178389|178246.9|178156.9|3793
1748026800000|2025-05-23 19:00:00|178334.8|178244.8|178356.2|178226.2|178473.6|178346.6|178224|178098.7|3326
1748030400000|2025-05-23 20:00:00|178348.5|178218.5|178633.5|178291.5|178712.3|178370.3|178192|177971.7|711
1748203200000|2025-05-25 20:00:00|178733.5|178341.5|178733.5|178341.5|178733.5|178341.5|178733.5|178341.5|1
1748206800000|2025-05-25 21:00:00|178708.5|178366.5|178708.5|178366.5|178708.5|178366.5|178708.5|178366.5|1
1748210400000|2025-05-25 22:00:00|178621|178279|178590.7|178248.7|178621.7|178279.7|178466.5|178124.5|179
1748214000000|2025-05-25 23:00:00|178550|178250|178386.2|178168.4|178600|178350|178109|177923.8|435
1748217600000|2025-05-26 00:00:00|178402.7|178184.9|178212.6|178082.6|178445.9|178353.4|178179.2|178006.8|809
1748221200000|2025-05-26 01:00:00|178287.9|178015.6|178094.7|178004.7|178353.5|178148.7|178072.8|177941.5|774
1748224800000|2025-05-26 02:00:00|178105.8|178015.8|178117.1|178027.1|178216.5|178070.6|178065.5|177915.6|561
1748228400000|2025-05-26 03:00:00|178128.8|178038.8|178265.7|178175.7|178395.5|178239.1|178115.4|177980.1|912
1748232000000|2025-05-26 04:00:00|178277|178187|178174.5|177909.4|178375.1|178212.7|178087.3|177905.7|791
1748235600000|2025-05-26 05:00:00|178105.3|177975.3|178188.9|178098.9|178316.1|178186.1|178071.4|177975.3|2342
1748239200000|2025-05-26 06:00:00|178191.9|178101.9|178226|178136|178380.6|178290.6|178008.9|177918.9|2495
1748242800000|2025-05-26 07:00:00|178223.2|178133.2|178773.1|178683.1|178830.6|178740.6|178089.8|177999.8|4067
1748246400000|2025-05-26 08:00:00|178778.9|178688.9|178890|178800|178942.4|178852.4|178672.3|178582.3|4035
1748250000000|2025-05-26 09:00:00|178872|178782|178674.8|178584.8|178951.5|178861.5|178654.9|178564.9|4415
1748253600000|2025-05-26 10:00:00|178684.1|178594.1|178685.4|178595.4|178717|178627|178603.5|178511.1|4405
1748257200000|2025-05-26 11:00:00|178679|178589|178545.7|178455.7|178711.7|178617.3|178436.1|178346.1|3906
1748260800000|2025-05-26 12:00:00|178538.9|178448.9|178752.2|178662.2|178774.2|178684.2|178507.6|178417.6|2341
1748264400000|2025-05-26 13:00:00|178758|178668|178729.6|178639.6|178817|178727|178621.4|178531.4|3854
1748268000000|2025-05-26 14:00:00|178722.3|178632.3|178777.1|178687.1|178870.9|178780.9|178694.9|178604.9|4358
1748271600000|2025-05-26 15:00:00|178774.8|178684.8|178724.1|178634.1|178789.6|178699.6|178632|178505.7|1855
1748275200000|2025-05-26 16:00:00|178725.9|178635.9|178756.5|178626.5|178756.5|178644.2|178715.6|178605.5|888
1748278800000|2025-05-26 17:00:00|178755.4|178625.4|178745|178615|178779|178689|178684.4|178594.4|212
1748282400000|2025-05-26 18:00:00|178744.4|178614.4|178722.9|178592.9|178774.6|178644.6|178712|178582|153
1748286000000|2025-05-26 19:00:00|178717.3|178587.3|178731.9|178601.9|178754|178624|178713.5|178583.5|62
1748289600000|2025-05-26 20:00:00|178729.2|178599.2|178633.5|178291.5|178731.2|178601.2|178633.5|178291.5|207
1748296800000|2025-05-26 22:00:00|178631.9|178289.9|178616.5|178274.5|178679.4|178337.4|178569.2|178227.2|219
1748300400000|2025-05-26 23:00:00|178588.9|178246.9|178564.5|178345.9|178620.3|178424.7|178418.6|178194.2|209
1748304000000|2025-05-27 00:00:00|178556.4|178337.9|178488.9|178398.9|178628.9|178505.9|178458.2|178337.9|3465
1748307600000|2025-05-27 01:00:00|178502.6|178412.6|178667.4|178577.4|178693.5|178603.5|178480.5|178376.9|7166
1748311200000|2025-05-27 02:00:00|178653.4|178563.4|178689.9|178599.9|178758.4|178650.4|178597.3|178472.3|4569
1748314800000|2025-05-27 03:00:00|178669.5|178579.5|178733.7|178643.7|178743.9|178653.9|178575.2|178479.9|3183
1748318400000|2025-05-27 04:00:00|178734.7|178644.7|178931.5|178841.5|178955|178846.6|178652.9|178550|4387
1748322000000|2025-05-27 05:00:00|178923.7|178833.7|178787|178697|178940|178850|178725.7|178633.5|6479
1748325600000|2025-05-27 06:00:00|178784.8|178694.8|178856.5|178766.5|178878.1|178788.1|178461.7|178371.7|3803
1748329200000|2025-05-27 07:00:00|178851.8|178761.8|179372.4|179282.4|179520.1|179430.1|178727.7|178637.7|5487
1748332800000|2025-05-27 08:00:00|179366.4|179276.4|178994.4|178904.4|179375.7|179285.7|178874.5|178784.5|4439
1748336400000|2025-05-27 09:00:00|178988.4|178898.4|178959.9|178869.9|179086|178996|178804.4|178714.4|4623
1748340000000|2025-05-27 10:00:00|178957.2|178867.2|178965.4|178875.4|179281.6|179191.6|178938|178848|4854
1748343600000|2025-05-27 11:00:00|178976.3|178886.3|179178.5|179088.5|179199.7|179109.7|178867.4|178777.4|3948
1748347200000|2025-05-27 12:00:00|179192.2|179102.2|179019.5|178929.5|179282.9|179192.9|178946.6|178847.8|5687
1748350800000|2025-05-27 13:00:00|179008.2|178918.2|178847|178757|179017.2|178927.2|178619.7|178524|6125
1748354400000|2025-05-27 14:00:00|178840|178750|178995.5|178905.5|179067.3|178977.3|178653.4|178563.4|7433
1748358000000|2025-05-27 15:00:00|178988.3|178898.3|179283.4|179193.4|179306|179216|178859.5|178769.5|7235
1748361600000|2025-05-27 16:00:00|179274.4|179184.4|179381.5|179291.5|179511.6|179406.1|179192.2|179102.2|6194
1748365200000|2025-05-27 17:00:00|179382.1|179292.1|179459.6|179369.6|179544.3|179454.3|179333.3|179243.3|5297
1748368800000|2025-05-27 18:00:00|179464.6|179374.6|179380.4|179290.4|179476.9|179386.9|179329|179239|4501
1748372400000|2025-05-27 19:00:00|179387.2|179297.2|179593.6|179463.6|179651.4|179521.4|179355.3|179265.3|2765
1748376000000|2025-05-27 20:00:00|179584.6|179454.6|179608.5|179266.5|179699.8|179513|179547.7|179266.5|314
1748379600000|2025-05-27 21:00:00|179621.1|179279.1|179708.5|179366.5|179756.7|179414.7|179621|179279|36
1748383200000|2025-05-27 22:00:00|179752.1|179410.1|179651.1|179309.1|179821.1|179479.1|179506.8|179164.8|333
1748386800000|2025-05-27 23:00:00|179613.9|179271.9|179670.8|179453|179949.9|179607.9|179613.9|179271.9|507
1748390400000|2025-05-28 00:00:00|179692.6|179474.8|179515.8|179298|179761.5|179489.7|179418.6|179163.2|243
1748394000000|2025-05-28 01:00:00|179566.8|179241.5|179686.7|179477.9|179768.4|179579|179454.6|179191|689
1748397600000|2025-05-28 02:00:00|179716.4|179507.6|179819.7|179689.7|179907.4|179742.9|179470|179283.1|1054
1748401200000|2025-05-28 03:00:00|179828.1|179698.1|179778|179572.1|179850.5|179720.5|179644.3|179444.6|510
1748404800000|2025-05-28 04:00:00|179776.1|179567.9|179816.8|179599|179841.9|179629.6|179688.7|179485.9|701
1748408400000|2025-05-28 05:00:00|179808|179604.9|179704.3|179614.3|179850.1|179720.1|179687.8|179597.8|223
1748412000000|2025-05-28 06:00:00|179706|179616|180036.9|179946.9|180240.6|180150.6|179700.4|179610.4|3978
1748415600000|2025-05-28 07:00:00|180040.1|179950.1|179344.7|179254.7|180097.3|180007.3|179274.5|179184.5|6339
1748419200000|2025-05-28 08:00:00|179338.7|179248.7|179036.2|178946.2|179404|179314|178975.7|178885.7|5276
1748422800000|2025-05-28 09:00:00|179043.3|178953.3|179049.2|178959.2|179120.5|179030.5|178839|178749|5698
1748426400000|2025-05-28 10:00:00|179053.3|178963.3|178986.7|178896.7|179135.5|179045.5|178656.1|178566.1|4005
1748430000000|2025-05-28 11:00:00|178990.9|178900.9|179147.8|179057.8|179309.1|179219.1|178975.4|178885.4|6112
1748433600000|2025-05-28 12:00:00|179143|179053|179235.4|179145.4|179321.9|179231.9|179061.7|178971.7|6081
1748437200000|2025-05-28 13:00:00|179239.2|179149.2|179506.5|179416.5|179610.1|179520.1|179218|179128|8705
1748440800000|2025-05-28 14:00:00|179512.1|179422.1|179382.8|179292.8|179556.3|179466.3|179168.3|179078.3|8227
1748444400000|2025-05-28 15:00:00|179390.1|179300.1|179731.8|179641.8|179890.8|179768.7|179352.4|179262.4|6143
1748448000000|2025-05-28 16:00:00|179738.2|179648.2|179457|179367|179749.1|179659.1|179435.9|179345.9|5129
1748451600000|2025-05-28 17:00:00|179457.3|179367.3|179458.4|179141.6|179475.1|179385.1|179270.2|179141.6|4172
1748455200000|2025-05-28 18:00:00|179494.9|179178.1|179288.7|179198.7|179494.9|179304.6|179256.6|179166.6|4253
1748458800000|2025-05-28 19:00:00|179293.6|179203.6|179341.1|179251.1|179391.7|179301.7|179279.6|179189.6|4742
1748462400000|2025-05-28 20:00:00|179334|179244|179446.1|179104.1|179502.7|179305.1|179307.5|179104.1|710
1748469600000|2025-05-28 22:00:00|179506.5|179164.5|179347.9|179068.8|179808.7|179466.7|179306.8|178964.8|1634
1748473200000|2025-05-28 23:00:00|179512|179170|179796.9|179666.9|180299.5|179993.1|179326.3|179145.4|1405
1748476800000|2025-05-29 00:00:00|179795.8|179665.8|179559.9|179429.9|179963.6|179755|179483.4|179353.4|1232
1748480400000|2025-05-29 01:00:00|179552.5|179422.5|179633.8|179503.8|179860.7|179730.7|179552.5|179411.2|883
1748484000000|2025-05-29 02:00:00|179636.1|179506.1|179786.3|179656.3|179869.2|179739.2|179604.2|179474.2|1173
1748487600000|2025-05-29 03:00:00|179799.2|179669.2|179701|179571|179903|179741.1|179616.5|179445.9|927
1748491200000|2025-05-29 04:00:00|179705.7|179575.7|179623.5|179493.5|179804.3|179639.2|179534.2|179347.6|801
1748494800000|2025-05-29 05:00:00|179629.2|179499.2|179511|179381|179869|179739|179493.4|179363.4|1204
1748498400000|2025-05-29 06:00:00|179498|179368|179443|179353|179682.6|179592.6|179199.3|179090.8|5858
1748502000000|2025-05-29 07:00:00|179444.5|179354.5|179216.3|179126.3|179486.5|179396.5|179193.9|179103.9|6356
1748505600000|2025-05-29 08:00:00|179204.3|179114.3|179453|179363|179796.3|179706.3|179163.6|179073.6|5109
1748509200000|2025-05-29 09:00:00|179456.6|179366.6|178956.5|178866.5|179497.2|179400.6|178722.7|178632.7|3858
1748512800000|2025-05-29 10:00:00|178957.2|178867.2|178521.1|178431.1|178962.1|178872.1|178500.5|178410.5|5331
1748516400000|2025-05-29 11:00:00|178511|178421|178604|178514|178656.2|178566.2|178405.4|178315.4|5075
1748520000000|2025-05-29 12:00:00|178600.8|178510.8|178186.2|178056.2|178612.5|178522.5|178140.7|178039.5|6296
1748523600000|2025-05-29 13:00:00|178186.5|178056.5|178088.2|177958.2|179123|178862.6|177625|177535|6127
1748527200000|2025-05-29 14:00:00|178082.6|177952.6|178072.1|177982.1|178420.5|178330.5|177786.9|177696.9|7281
1748530800000|2025-05-29 15:00:00|178075.2|177985.2|178145.8|178055.8|178271.7|178181.7|177801.8|177711.8|6138
1748534400000|2025-05-29 16:00:00|178151.1|178061.1|178055.7|177965.7|178196.3|178106.3|177946.9|177856.9|6650
1748538000000|2025-05-29 17:00:00|178060.4|177970.4|178161.7|178071.7|178370.7|178280.7|178039.5|177933|6325
1748541600000|2025-05-29 18:00:00|178161.9|178071.9|178090.3|178000.3|178163.1|178073.1|177989.9|177899.9|5483
1748545200000|2025-05-29 19:00:00|178085.6|177995.6|178042.2|177912.2|178148.1|178035.1|177979.4|177873.3|2674
1748548800000|2025-05-29 20:00:00|178033.2|177903.2|178315.9|177973.9|178321|177979|177922.4|177825|863
1748552400000|2025-05-29 21:00:00|178316.6|177974.6|178347|178005|178347|178005|178316.6|177974.6|3
1748556000000|2025-05-29 22:00:00|178232|177890|178221|177879|178345|178003|178124.5|177782.5|1673
1748559600000|2025-05-29 23:00:00|178237.7|177895.7|178026|177806|178288|177980.8|178004.1|177765|397
1748563200000|2025-05-30 00:00:00|178029|177821|178040.6|177910.6|178115.6|177985.6|177785.9|177673.5|1580
1748566800000|2025-05-30 01:00:00|178040|177910|178353.6|178223.6|178373.1|178243.1|177939.4|177809.4|1886
1748570400000|2025-05-30 02:00:00|178359.5|178229.5|178416.3|178326.3|178447.5|178338.9|178293.6|178125.5|991
1748574000000|2025-05-30 03:00:00|178406.9|178316.9|178501.7|178371.7|178514.9|178407.4|178240.8|178110.8|602
1748577600000|2025-05-30 04:00:00|178496.7|178366.7|178366|178236|178504.3|178381|178352.5|178222.5|1009
1748581200000|2025-05-30 05:00:00|178368.9|178238.9|178351.8|178221.8|178504.9|178407.9|178328.9|178221.8|686
1748584800000|2025-05-30 06:00:00|178346.5|178216.5|178557.5|178467.5|178640.7|178528.4|178337.5|178207.5|3066
1748588400000|2025-05-30 07:00:00|178558.8|178468.8|178656.7|178566.7|179140.4|179030.6|178552.8|178462.8|6575
1748592000000|2025-05-30 08:00:00|178648.1|178558.1|178800.4|178710.4|178807.8|178717.8|178394.2|178304.2|5808
1748595600000|2025-05-30 09:00:00|178797.1|178707.1|178779.5|178689.5|178879.4|178789.4|178635.3|178545.3|5111
1748599200000|2025-05-30 10:00:00|178787.2|178697.2|179092|178962|179173|179067.5|178624.9|178534.9|5919
1748602800000|2025-05-30 11:00:00|179097.3|178967.3|178941.9|178811.9|179124.1|179015.8|178801.8|178710.8|6398
1748606400000|2025-05-30 12:00:00|178942.8|178812.8|179438.9|179348.9|179671.7|179581.7|178728.7|178575|7612
1748610000000|2025-05-30 13:00:00|179432.9|179342.9|179918.8|179684.3|179918.8|179757|179251.6|179161.6|6892
1748613600000|2025-05-30 14:00:00|179865|179679.2|180643.4|180553.4|180781.3|180691.3|179674.8|179584.8|5636
1748617200000|2025-05-30 15:00:00|180612.8|180522.8|180407.8|180317.8|180641.4|180551.4|180156|180066|8048
1748620800000|2025-05-30 16:00:00|180405|180315|180117.7|180027.7|180419.7|180329.7|179956.1|179866.1|6339
1748624400000|2025-05-30 17:00:00|180108.2|180018.2|180092.4|179962.4|180124.5|180034.5|179931.7|179841.7|7218
1748628000000|2025-05-30 18:00:00|180102.7|179972.7|179666.3|179576.3|180102.7|179972.7|179661.5|179571.5|4291
1748631600000|2025-05-30 19:00:00|179691.6|179601.6|179878.9|179748.9|180020.7|179890.7|179657.1|179549.3|4564
1748635200000|2025-05-30 20:00:00|179909.2|179779.2|180145.8|179803.8|180424.3|180166.2|179761.6|179546.2|4075
1748808000000|2025-06-01 20:00:00|179973.5|179576.5|179973.5|179576.5|179973.5|179576.5|179973.5|179576.5|1
1748811600000|2025-06-01 21:00:00|179971|179579|179946|179604|179974.6|179632.6|179946|179579|9
1748815200000|2025-06-01 22:00:00|179954.7|179612.7|179943|179601|179964.2|179622.2|179939.8|179597.8|143
1748818800000|2025-06-01 23:00:00|179942.4|179600.4|179836.2|179706.2|179968.7|179725.2|179704.7|179479|252
1748822400000|2025-06-02 00:00:00|179834.2|179704.2|179562.8|179432.8|179872|179721.6|179512.6|179316.3|1075
1748826000000|2025-06-02 01:00:00|179567.6|179437.6|179741.8|179611.8|179764|179634|179448.9|179347.2|914
1748829600000|2025-06-02 02:00:00|179740|179610|179868.4|179738.4|179950|179790.9|179584.8|179454.8|1743
1748833200000|2025-06-02 03:00:00|179869.9|179739.9|179878.7|179788.7|180003.4|179882|179694.7|179553.8|1077
1748836800000|2025-06-02 04:00:00|179873.3|179783.3|179572.5|179482.5|179884.1|179794.1|179550.3|179401|1086
1748840400000|2025-06-02 05:00:00|179560.3|179470.3|179664.4|179534.4|179670.4|179556|179476.6|179369|1035
1748844000000|2025-06-02 06:00:00|179662.1|179532.1|179391.6|179301.6|179768.4|179678.4|179197.9|179094.9|3638
1748847600000|2025-06-02 07:00:00|179403.8|179313.8|179104.8|179014.8|179417.4|179327.4|179053.2|178963.2|5855
1748851200000|2025-06-02 08:00:00|179098.8|179008.8|179215|179125|179266.5|179176.5|178873.9|178783.9|4449
1748854800000|2025-06-02 09:00:00|179198.2|179108.2|179165.7|179075.7|179386.4|179296.4|179037.5|178947.5|3737
1748858400000|2025-06-02 10:00:00|179172.9|179082.9|179365.5|179275.5|179518|179428|179157.9|179067.9|4185
1748862000000|2025-06-02 11:00:00|179368.2|179278.2|179371.8|179281.8|179423.8|179333.8|179146.9|179056.9|3430
1748865600000|2025-06-02 12:00:00|179375.1|179285.1|179061.1|178971.1|179531.6|179441.6|178970.3|178880.3|6049
1748869200000|2025-06-02 13:00:00|179054.6|178964.6|179165.4|178950|179209.7|179119.7|178916.9|178739.2|5209
1748872800000|2025-06-02 14:00:00|179277.9|178935.9|178577.3|178487.3|179277.9|178959.4|178548.3|178458.3|5923
1748876400000|2025-06-02 15:00:00|178586.9|178496.9|178812.4|178722.4|178994.7|178904.7|178558|178468|8640
1748880000000|2025-06-02 16:00:00|178819.3|178729.3|178820.8|178730.8|178911|178821|178523.3|178433.3|8180
1748883600000|2025-06-02 17:00:00|178818.4|178728.4|178669.3|178579.3|178835.2|178745.2|178633.9|178543.9|7571
1748887200000|2025-06-02 18:00:00|178672.2|178582.2|178618.8|178528.8|178856.2|178766.2|178614.6|178524.6|4863
1748890800000|2025-06-02 19:00:00|178623.5|178533.5|178483.8|178393.8|178674.7|178584.7|178466.9|178376.9|6043
1748894400000|2025-06-02 20:00:00|178488.9|178398.9|178857.3|178515.3|178857.3|178515.3|178471.3|178309.3|852
1748898000000|2025-06-02 21:00:00|178870.9|178528.9|178870.9|178528.9|178870.9|178528.9|178870.9|178528.9|1
1748901600000|2025-06-02 22:00:00|178690|178348|178778.2|178436.2|178970.6|178628.6|178591|178249|284
1748905200000|2025-06-02 23:00:00|178799.6|178457.6|178560|178358.8|178802.7|178460.9|178510.9|178299.2|229
1748908800000|2025-06-03 00:00:00|178518.4|178388.4|178644.9|178514.9|178812.6|178627.5|178511.3|178367.9|1156
1748912400000|2025-06-03 01:00:00|178645|178515|178600|178470|178740.7|178584.4|178511.2|178381.2|1194
1748916000000|2025-06-03 02:00:00|178605.8|178475.8|178827.3|178697.3|178908.5|178778.5|178581.4|178451.4|1445
1748919600000|2025-06-03 03:00:00|178828.2|178698.2|178987.9|178857.9|179104|178955|178802.4|178672.4|887
1748923200000|2025-06-03 04:00:00|178991.5|178861.5|178808.4|178678.4|179011.1|178901.1|178787.7|178657.7|506
1748926800000|2025-06-03 05:00:00|178801.3|178671.3|178732.5|178602.5|178854|178726.5|178607.5|178517.5|830
1748930400000|2025-06-03 06:00:00|178729.6|178599.6|178446.8|178356.8|178895|178805|178445.5|178355.5|2570
1748934000000|2025-06-03 07:00:00|178466.8|178376.8|178585.7|178495.7|178597.9|178507.9|178164.6|178074.6|3899
1748937600000|2025-06-03 08:00:00|178599.8|178509.8|178774.1|178684.1|178948.7|178858.7|178474|178384|4502
1748941200000|2025-06-03 09:00:00|178774.4|178684.4|178716.1|178626.1|178961.9|178858.8|178495.3|178405.3|3669
1748944800000|2025-06-03 10:00:00|178718.3|178628.3|179070.9|178980.9|179137.2|179047.2|178709.5|178619.5|3366
1748948400000|2025-06-03 11:00:00|179073.4|178983.4|179010.6|178920.6|179139.3|179049.3|178916.2|178820.3|3267
1748952000000|2025-06-03 12:00:00|179007.2|178917.2|178954.6|178864.6|179237.2|179147.2|178840.4|178750.4|4420
1748955600000|2025-06-03 13:00:00|178948|178858|179233.4|178978.5|179233.4|179106.2|178737.2|178647.2|4300
1748959200000|2025-06-03 14:00:00|179233.3|178978.4|178973.6|178883.6|179419.6|179329.6|178917.2|178827.2|4389
1748962800000|2025-06-03 15:00:00|178976.5|178886.5|179023.2|178933.2|179221.7|179113.3|178916.9|178826.9|6058
1748966400000|2025-06-03 16:00:00|179027.7|178937.7|178950.3|178860.3|179050.5|178959.4|178869.6|178764.7|6287
1748970000000|2025-06-03 17:00:00|178952.7|178862.7|178699.7|178609.7|178999.4|178909.4|178698.2|178598|4557
1748973600000|2025-06-03 18:00:00|178701|178611|178703.7|178613.7|178862.9|178772.9|178692.2|178602.2|2182
1748977200000|2025-06-03 19:00:00|178708.7|178618.7|178792.9|178702.9|178886.3|178796.3|178646.8|178539|7222
1748980800000|2025-06-03 20:00:00|178786.7|178696.7|178779|178437|178854.3|178696.7|178610.6|178375.4|462
1748984400000|2025-06-03 21:00:00|178781.5|178439.5|178921|178579|178921|178579|178781.5|178439.5|5
1748988000000|2025-06-03 22:00:00|178939.3|178597.3|178933.5|178591.5|179029.9|178687.9|178927.8|178585.8|280
1748991600000|2025-06-03 23:00:00|178971|178629|178632.4|178502.4|178990|178743.6|178587.3|178399.3|279
1748995200000|2025-06-04 00:00:00|178671|178446|178647.1|178517.1|178744|178569.7|178589.9|178378.8|1897
1748998800000|2025-06-04 01:00:00|178653|178523|178511.8|178381.8|178787.3|178645|178478.2|178348.2|2385
1749002400000|2025-06-04 02:00:00|178530.1|178400.1|178598.6|178468.6|178654|178501.1|178478.9|178312.9|1451
1749006000000|2025-06-04 03:00:00|178647.4|178421|178686.6|178596.6|178779|178651.3|178516.1|178378.7|1300
1749009600000|2025-06-04 04:00:00|178742.6|178498.9|178855.5|178574.5|178855.5|178683.7|178547.1|178375.4|1119
1749013200000|2025-06-04 05:00:00|178777.4|178647.4|178919|178829|178919|178829|178685.3|178565.3|1258
1749016800000|2025-06-04 06:00:00|178922.6|178832.6|178760.1|178670.1|178945|178855|178546|178432.4|3214
1749020400000|2025-06-04 07:00:00|178763.4|178673.4|178275|178185|178763.4|178673.4|178108.1|178018.1|5175
1749024000000|2025-06-04 08:00:00|178272.7|178182.7|177801.1|177711.1|178419.2|178329.2|177760.5|177670.5|4872
1749027600000|2025-06-04 09:00:00|177806.5|177716.5|178221.7|178131.7|178292.2|178202.2|177786.8|177696.8|6230
1749031200000|2025-06-04 10:00:00|178222.8|178132.8|178354|178264|178460.2|178370.2|178104.9|178014.9|5274
1749034800000|2025-06-04 11:00:00|178356.5|178266.5|178529.9|178439.9|178654.5|178564.5|178237|178147|5170
1749038400000|2025-06-04 12:00:00|178541.3|178451.3|178015.2|177925.2|178623.7|178506|178002.7|177912.7|7489
1749042000000|2025-06-04 13:00:00|178013.7|177923.7|178447.3|178105.3|178447.3|178312.4|177912.6|177822.6|6527
1749045600000|2025-06-04 14:00:00|178430.1|178088.1|177775.4|177685.4|178463.4|178235.4|177696.2|177606.2|8712
1749049200000|2025-06-04 15:00:00|177775.8|177685.8|178103.8|178013.8|178350.2|178260.2|177770.7|177680.7|9641
1749052800000|2025-06-04 16:00:00|178116.8|178026.8|178015.6|177925.6|178130.7|178040.7|177950.1|177860.1|10071
1749056400000|2025-06-04 17:00:00|178019.5|177929.5|178091.8|177961.8|178142.9|177989.3|177940|177850|8048
1749060000000|2025-06-04 18:00:00|178092|177962|178185.4|178095.4|178220.1|178130.1|178033|177943|9486
1749063600000|2025-06-04 19:00:00|178185.8|178095.8|178443.1|178353.1|178482.5|178392.5|178136.2|178046.2|4965
1749067200000|2025-06-04 20:00:00|178438.1|178348.1|178438.4|178096.4|178718.8|178441.2|178243.2|177901.2|1809
1749074400000|2025-06-04 22:00:00|178510.5|178168.5|178488.2|178146.2|178850.6|178508.6|178314.9|177972.9|879
1749078000000|2025-06-04 23:00:00|178489.9|178147.9|178339.7|178209.7|178517.7|178252|178321.4|178104.2|190
1749081600000|2025-06-05 00:00:00|178345.9|178215.9|178252.5|178122.5|178354|178215.9|178213.4|178046|816
1749085200000|2025-06-05 01:00:00|178240|178110|178391|178261|178504|178330.1|178102.7|177972.7|1500
1749088800000|2025-06-05 02:00:00|178386.5|178256.5|178383.5|178253.5|178539.3|178373.3|178334.8|178151.4|1415
1749092400000|2025-06-05 03:00:00|178382.3|178252.3|178548.3|178418.3|178604|178458.3|178339.4|178196.6|1758
1749096000000|2025-06-05 04:00:00|178561.6|178431.6|178467|178337|178612.8|178482.8|178407.8|178271|1409
1749099600000|2025-06-05 05:00:00|178461.9|178331.9|178463.5|178373.5|178525.9|178402|178417.5|178263.5|848
1749103200000|2025-06-05 06:00:00|178470.8|178380.8|178504|178414|178516.7|178426.7|178198|178108|2653
1749106800000|2025-06-05 07:00:00|178501.3|178411.3|178088.4|177998.4|178617.2|178527.2|178005.3|177915.3|4218
1749110400000|2025-06-05 08:00:00|178094.3|178004.3|177998.7|177908.7|178095.7|178005.7|177785.6|177695.6|4577
1749114000000|2025-06-05 09:00:00|178005.6|177915.6|177732.3|177642.3|178005.6|177915.6|177612|177522|3581
1749117600000|2025-06-05 10:00:00|177727.8|177637.8|177497.4|177407.4|177850.9|177760.9|177470.4|177380.4|3733
1749121200000|2025-06-05 11:00:00|177504.8|177414.8|177532.9|177442.9|177568.3|177478.3|177460.4|177370.4|3887
1749124800000|2025-06-05 12:00:00|177531.1|177441.1|177454.2|177364.2|177563|177473|177213|177123|4761
1749128400000|2025-06-05 13:00:00|177422.4|177332.4|177373.1|177283.1|177565.1|177475.1|176932.4|176842.4|8398
1749132000000|2025-06-05 14:00:00|177380.7|177290.7|177269.9|177179.9|177630.3|177540.3|177092.6|177002.6|7298
1749135600000|2025-06-05 15:00:00|177268.4|177178.4|177747.5|177657.5|178026.5|177936.5|177108.1|177018.1|7033
1749139200000|2025-06-05 16:00:00|177751.7|177661.7|177487.1|177397.1|177766.8|177676.8|177454.8|177355|7682
1749142800000|2025-06-05 17:00:00|177484.7|177394.7|177519.8|177429.8|177594.6|177504.6|177297.9|177207.9|5939
1749146400000|2025-06-05 18:00:00|177523.4|177433.4|177627|177537|177688.5|177598.5|177445.5|177355.5|7462
1749150000000|2025-06-05 19:00:00|177629.1|177539.1|177457.1|177327.1|177743.5|177628.6|177385.5|177255.5|6370
1749153600000|2025-06-05 20:00:00|177472.5|177342.5|177567.2|177225.2|177780.2|177438.2|177394.7|177178.2|1602
1749157200000|2025-06-05 21:00:00|177570.8|177228.8|177470.5|177128.5|177570.8|177228.8|177418.6|177076.6|238
1749160800000|2025-06-05 22:00:00|177604.5|177262.5|177721|177379|177755|177413|177486.2|177144.2|7608
1749164400000|2025-06-05 23:00:00|177687.7|177345.7|177199.3|177069.3|177746|177404|177149.6|177019.6|1244
1749168000000|2025-06-06 00:00:00|177203.2|177073.2|177158.9|177028.9|177301.4|177114.7|177113.7|176945.7|999
1749171600000|2025-06-06 01:00:00|177162|177032|177535.7|177405.7|177571|177428.1|177150.1|177020.1|2812
1749175200000|2025-06-06 02:00:00|177537.3|177407.3|177634.3|177504.3|177742|177586|177503.9|177299.1|1725
1749178800000|2025-06-06 03:00:00|177642.8|177512.8|177530.9|177400.9|177729|177570.3|177477.5|177302.9|762
1749182400000|2025-06-06 04:00:00|177533.9|177403.9|177436|177306|177601|177438.1|177365.7|177226.1|1459
1749186000000|2025-06-06 05:00:00|177435.1|177305.1|177643.8|177513.8|177671.3|177560.7|177401.8|177291.4|1670
1749189600000|2025-06-06 06:00:00|177641.9|177511.9|177594.9|177504.9|177655.7|177565.7|177377.5|177287.5|2378
1749193200000|2025-06-06 07:00:00|177598.8|177508.8|177773|177683|178050|177960|177446.5|177356.5|4689
1749196800000|2025-06-06 08:00:00|177773.4|177683.4|177726|177636|177879.1|177789.1|177547|177457|3179
1749200400000|2025-06-06 09:00:00|177722.9|177632.9|177757.6|177667.6|177985.9|177895.9|177679.8|177589.8|2888
1749204000000|2025-06-06 10:00:00|177760.2|177670.2|177542.6|177452.6|177762.1|177672.1|177391.4|177301.4|3366
1749207600000|2025-06-06 11:00:00|177536.4|177446.4|177668.9|177578.9|177712.4|177622.4|177416.6|177326.6|2658
1749211200000|2025-06-06 12:00:00|177668.5|177578.5|177497.1|177407.1|177987.6|177790.5|177356.5|177266.5|5230
1749214800000|2025-06-06 13:00:00|177506.2|177416.2|177832.5|177742.5|177890|177800|177402.5|177312.5|6095
1749218400000|2025-06-06 14:00:00|177832.8|177742.8|177944.8|177854.8|178014.3|177924.3|177646|177556|6902
1749222000000|2025-06-06 15:00:00|177948.2|177858.2|177801.5|177711.5|177954.3|177864.3|177647.8|177557.8|8100
1749225600000|2025-06-06 16:00:00|177802.1|177712.1|178085.6|177995.6|178094.8|178004.8|177791.9|177701.9|5527
1749229200000|2025-06-06 17:00:00|178083.5|177993.5|178030.8|177940.8|178110.4|178020.4|177980.1|177885|6102
1749232800000|2025-06-06 18:00:00|178032.4|177942.4|177954.2|177864.2|178064.4|177974.4|177816|177726|5455
1749236400000|2025-06-06 19:00:00|177947.4|177857.4|177943.4|177853.4|178034.5|177944.5|177913.6|177822.5|3910
1749240000000|2025-06-06 20:00:00|177939.7|177849.7|178021.9|177679.9|178120|177880.1|177724.1|177382.1|4106
1749412800000|2025-06-08 20:00:00|178021.1|177629.1|177936|177539|178021.1|177629.1|177936|177539|2
1749416400000|2025-06-08 21:00:00|177911|177564|177908.5|177566.5|177911|177566.5|177908.5|177564|2
1749420000000|2025-06-08 22:00:00|177941.9|177599.9|177943.5|177601.5|177944.6|177602.6|177871|177529|125
1749423600000|2025-06-08 23:00:00|177900|177637.5|177882.2|177644.6|177968.9|177671|177865.1|177581.6|550
1749427200000|2025-06-09 00:00:00|177880.6|177645.3|178050.5|177920.5|178104|177943.2|177829.2|177645.3|963
1749430800000|2025-06-09 01:00:00|178049.5|177919.5|177764.2|177483.3|178049.5|177919.5|177665.9|177483.3|1007
1749434400000|2025-06-09 02:00:00|177700.1|177570.1|177726.6|177596.6|177746.9|177633|177591.9|177461.9|1161
1749438000000|2025-06-09 03:00:00|177728|177598|177891.1|177684.9|177891.1|177758.4|177662|177457.1|700
1749441600000|2025-06-09 04:00:00|177839.7|177749.7|177753.8|177510.2|177914|177771.6|177665.7|177510.2|719
1749445200000|2025-06-09 05:00:00|177703.2|177573.2|177655.9|177565.9|177926.1|177836.1|177621.5|177499|691
1749448800000|2025-06-09 06:00:00|177654.2|177564.2|177347.3|177257.3|177709.1|177619.1|177304.8|177214.8|2157
1749452400000|2025-06-09 07:00:00|177340.5|177250.5|177284.3|177194.3|177390.7|177300.7|177101.4|177011.4|3765
1749456000000|2025-06-09 08:00:00|177285.5|177195.5|177309.7|177219.7|177338.9|177248.9|177076.8|176986.8|3174
1749459600000|2025-06-09 09:00:00|177310.8|177220.8|177333.4|177243.4|177403.5|177313.5|177173.9|177083.9|2614
1749463200000|2025-06-09 10:00:00|177334.4|177244.4|177168.7|177078.7|177419.7|177329.7|177146.7|177056.7|2762
1749466800000|2025-06-09 11:00:00|177166.9|177076.9|177304.8|177214.8|177364|177274|177109.4|177019.4|4604
1749470400000|2025-06-09 12:00:00|177308.7|177218.7|177396.9|177306.9|177608|177518|177186.4|177096.4|4130
1749474000000|2025-06-09 13:00:00|177393.2|177303.2|177300.2|177210.2|177529.9|177439.9|177268.4|177178.4|4111
1749477600000|2025-06-09 14:00:00|177291.3|177201.3|177126|177036|177296.5|177206.5|177092.8|177002.8|4247
1749481200000|2025-06-09 15:00:00|177129.2|177039.2|177124.6|177034.6|177181.3|177091.3|177003.3|176913.3|5411
1749484800000|2025-06-09 16:00:00|177140.1|177050.1|177101.3|177011.3|177196.3|177106.3|177057.1|176967.1|5462
1749488400000|2025-06-09 17:00:00|177092.4|177002.4|177252.5|177162.5|177276.8|177186.8|177075.9|176985.9|4138
1749492000000|2025-06-09 18:00:00|177250.1|177160.1|177216.2|177126.2|177269.4|177179.4|177140.6|177040.3|4586
1749495600000|2025-06-09 19:00:00|177230.8|177140.8|177376.3|177246.3|177390.8|177296.7|177197.6|177107.6|5053
1749499200000|2025-06-09 20:00:00|177387.7|177257.7|177435.8|177093.8|177498.8|177313.7|177365.5|177093.8|1621
1749502800000|2025-06-09 21:00:00|177452.9|177110.9|177371|177029|177496|177154|177294.7|176952.7|21
1749506400000|2025-06-09 22:00:00|177433.5|177091.5|177354.6|177012.6|177465.9|177123.9|177221.1|176879.1|4531
1749510000000|2025-06-09 23:00:00|177282|176940|177349.6|177219.6|177438.1|177278.7|177194.2|176940|295
1749513600000|2025-06-10 00:00:00|177348.2|177218.2|177423.3|177293.3|177528.2|177361.5|177283.6|177134.4|937
1749517200000|2025-06-10 01:00:00|177417|177287|177490.5|177360.5|177561.5|177471.5|177188.6|176979.6|1334
1749520800000|2025-06-10 02:00:00|177480.6|177350.6|177398.5|177268.5|177613.4|177483.4|177376.9|177164.1|1290
1749524400000|2025-06-10 03:00:00|177396|177266|177351.7|177221.7|177454.2|177324.2|177285.1|177127.4|1021
1749528000000|2025-06-10 04:00:00|177339.6|177209.6|177456.2|177326.2|177592.3|177455.2|177314.1|177184.1|741
1749531600000|2025-06-10 05:00:00|177456.6|177326.6|177515.6|177425.6|177663.7|177573.7|177383|177267.3|2079
1749535200000|2025-06-10 06:00:00|177516.1|177426.1|177636|177546|177653.6|177563.6|177236.8|177146.8|3722
1749538800000|2025-06-10 07:00:00|177636.7|177546.7|177716.9|177626.9|178022.4|177932.4|177621.5|177531.5|4402
1749542400000|2025-06-10 08:00:00|177712.7|177622.7|177317.6|177227.6|177712.7|177622.7|177289.2|177199.2|4005
1749546000000|2025-06-10 09:00:00|177305|177215|177287.7|177197.7|177330.9|177240.9|177060.9|176970.9|4258
1749549600000|2025-06-10 10:00:00|177292.5|177202.5|177341|177251|177485.4|177395.4|177178.3|177088.3|4456
1749553200000|2025-06-10 11:00:00|177337.1|177247.1|176908.2|176818.2|177353.4|177263.4|176839.4|176749.4|4325
1749556800000|2025-06-10 12:00:00|176890.7|176800.7|176997.7|176907.7|177028.1|176938.1|176698.6|176608.6|5472
1749560400000|2025-06-10 13:00:00|176992.2|176902.2|176848.5|176758.5|177105.2|177015.2|176698.7|176608.7|5021
1749564000000|2025-06-10 14:00:00|176846|176756|177076|176986|177179.9|177089.9|176835.4|176745.4|4000
1749567600000|2025-06-10 15:00:00|177073.2|176983.2|177190.2|177100.2|177236.9|177146.9|176993.5|176903.5|6986
1749571200000|2025-06-10 16:00:00|177187.6|177097.6|177129.4|177039.4|177212.4|177122.4|177074.9|176984.9|7473
1749574800000|2025-06-10 17:00:00|177131.7|177041.7|177180.5|177090.5|177216.7|177126.7|177081.7|176991.7|7430
1749578400000|2025-06-10 18:00:00|177178.1|177088.1|177137.5|177047.5|177279.5|177173.7|177082.9|176992.9|7537
1749582000000|2025-06-10 19:00:00|177125.2|177035.2|177204|177114|177206.9|177116.9|177052.3|176920.4|3262
1749585600000|2025-06-10 20:00:00|177188.5|177098.5|177190.3|176989|177247.9|177155.2|177111.9|176872.2|1639
1749589200000|2025-06-10 21:00:00|177149.4|177019.4|177133.5|176791.5|177178.9|177019.4|177119.3|176777.3|15
1749592800000|2025-06-10 22:00:00|177200.8|176858.8|177153.9|176811.9|177262.7|176920.7|177076.4|176778.8|368
1749596400000|2025-06-10 23:00:00|177164.3|176822.3|177129|176921|177307.6|177050.7|177129|176811.9|423
1749600000000|2025-06-11 00:00:00|177168|176928|177135.4|177005.4|177215.2|177051.9|177028.4|176853.4|1066
1749603600000|2025-06-11 01:00:00|177145.5|177015.5|177201.6|177111.6|177270.3|177118|177057.8|176911.6|1015
1749607200000|2025-06-11 02:00:00|177189.1|177099.1|177112.9|176982.9|177264.1|177115.1|177069.7|176888.6|1150
1749610800000|2025-06-11 03:00:00|177123.1|176993.1|177013.2|176883.2|177197.4|177003.1|176993.9|176764.5|667
1749614400000|2025-06-11 04:00:00|177014.5|176884.5|177154|176939|177176.7|176995.2|176798.8|176668.8|610
1749618000000|2025-06-11 05:00:00|177151.1|176940.6|176969.5|176839.5|177167|177064.5|176897.2|176746|823
1749621600000|2025-06-11 06:00:00|176941.2|176811.2|176949.6|176859.6|177116.5|177026.5|176798.9|176708.9|2769
1749625200000|2025-06-11 07:00:00|176954.6|176864.6|177128.6|177038.6|177357.1|177267.1|176838.8|176748.8|4921
1749628800000|2025-06-11 08:00:00|177172.4|177082.4|177302.6|177212.6|177315.6|177225.6|177088.4|176998.4|2616
1749632400000|2025-06-11 09:00:00|177305.7|177215.7|177676.9|177586.9|177746.3|177656.3|177288.6|177198.6|3982
1749636000000|2025-06-11 10:00:00|177679.1|177589.1|177927.1|177837.1|177961.2|177871.2|177656.6|177566.6|3084
1749639600000|2025-06-11 11:00:00|177930.4|177840.4|177791.8|177701.8|178009.3|177919.3|177737.1|177647.1|3668
1749643200000|2025-06-11 12:00:00|177789.5|177699.5|177283.5|177193.5|177887.5|177699.5|177082.6|176992.6|4213
1749646800000|2025-06-11 13:00:00|177278.1|177188.1|177434.1|177344.1|177679.5|177589.5|177099.8|177009.8|6071
1749650400000|2025-06-11 14:00:00|177432.8|177342.8|177381.5|177291.5|177601.1|177511.1|177274.6|177184.6|6543
1749654000000|2025-06-11 15:00:00|177379.4|177289.4|177015.4|176925.4|177528.4|177438.4|177006|176916|5280
1749657600000|2025-06-11 16:00:00|177015.2|176925.2|176809.1|176719.1|177038|176948|176785.3|176691.5|3129
1749661200000|2025-06-11 17:00:00|176807|176717|176743|176653|176849.1|176759.1|176722.1|176632.1|5843
1749664800000|2025-06-11 18:00:00|176740.8|176650.8|177102|177012|177132.8|177036.3|176721.2|176631.2|5999
1749668400000|2025-06-11 19:00:00|177112.2|177022.2|177442.2|177352.2|177442.2|177352.2|177098|177008|3846
1749672000000|2025-06-11 20:00:00|177431.7|177301.7|177479.6|177137.6|177523.1|177372.1|177306.2|177117|853
1749675600000|2025-06-11 21:00:00|177486.3|177144.3|177318.3|176976.3|177633.5|177291.5|177318.3|176976.3|652
1749679200000|2025-06-11 22:00:00|177353.5|177011.5|177378.6|177036.6|177499|177157|177188.5|176846.5|7680
1749682800000|2025-06-11 23:00:00|177349.4|177007.4|177105.3|176824.2|177410.8|177077.2|177020.1|176820.5|652
1749686400000|2025-06-12 00:00:00|177020.5|176890.5|177050|176960|177213.1|177083.1|176963|176829.9|959
1749690000000|2025-06-12 01:00:00|177077.5|176947.5|177298.9|177168.9|177346.1|177204.3|176978.4|176836.5|1201
1749693600000|2025-06-12 02:00:00|177302.4|177172.4|177112.1|176982.1|177385.7|177269.9|177094|176947.7|797
1749697200000|2025-06-12 03:00:00|177103.3|176973.3|177076.9|176946.9|177218|176994.1|176992.1|176809.2|1000
1749700800000|2025-06-12 04:00:00|177079|176949|177024.4|176934.4|177284.8|177099|176947.9|176843.5|665
1749704400000|2025-06-12 05:00:00|177024.8|176934.8|177053.7|176923.7|177151|177054.1|176898.5|176808.5|1586
1749708000000|2025-06-12 06:00:00|177056.6|176926.6|177622.7|177532.7|177622.7|177532.7|176931.8|176841.8|3309
1749711600000|2025-06-12 07:00:00|177628.2|177538.2|178469.4|178379.4|178712|178622|177628.2|177538.2|4277
1749715200000|2025-06-12 08:00:00|178482.1|178392.1|178499.6|178409.6|178765.3|178675.3|178199|178109|4412
1749718800000|2025-06-12 09:00:00|178493.2|178403.2|178741.8|178651.8|179245.6|179115.6|178468.1|178378.1|4573
1749722400000|2025-06-12 10:00:00|178742.5|178652.5|177925.3|177835.3|178792|178685|177843.8|177751|4106
1749726000000|2025-06-12 11:00:00|177915.9|177825.9|178034.6|177944.6|178432.8|178342.8|177847.6|177757.6|4260
1749729600000|2025-06-12 12:00:00|178032.8|177942.8|177867.9|177777.9|178408.3|178248|177751.9|177630|3816
1749733200000|2025-06-12 13:00:00|177878.7|177788.7|177972.6|177882.6|178163.4|178073.4|177612|177502.3|3720
1749736800000|2025-06-12 14:00:00|177971.6|177881.6|177668.2|177578.2|178076.1|177986.1|177620.2|177530.2|3549
1749740400000|2025-06-12 15:00:00|177666.3|177576.3|177979.2|177889.2|178014.7|177924.7|177566.8|177476.8|3972
1749744000000|2025-06-12 16:00:00|177977.7|177887.7|178076.4|177986.4|178217.6|178127.6|177899.9|177809.9|5471
1749747600000|2025-06-12 17:00:00|178084.4|177994.4|177820|177730|178129.9|178039.9|177791|177701|4136
1749751200000|2025-06-12 18:00:00|177821.1|177731.1|177798.5|177708.5|177828.4|177738.4|177779.5|177689.5|1993
1749754800000|2025-06-12 19:00:00|177797.5|177707.5|177706.3|177616.3|177822.6|177732.6|177685|177595|1856
1749758400000|2025-06-12 20:00:00|177710.4|177620.4|178124.7|177782.7|178124.7|177782.7|177646.1|177534.5|552
1749762000000|2025-06-12 21:00:00|178121.5|177779.5|178068.1|177726.1|178221|177879|178035.2|177693.2|13
1749765600000|2025-06-12 22:00:00|178110.5|177768.5|178146|177804|178231.9|177889.9|177879.5|177537.5|250
1749769200000|2025-06-12 23:00:00|178097.3|177755.3|177821.1|177691.1|178097.3|177875.9|177814.6|177499.5|132
1749772800000|2025-06-13 00:00:00|177806.8|177676.8|179340.3|179210.3|179471|179246|177641.3|177511.3|1076
1749776400000|2025-06-13 01:00:00|179320.9|179190.9|179276.7|179146.7|179759.4|179521.8|179240.4|179002.8|273
1749780000000|2025-06-13 02:00:00|179291.4|179053.8|179391.1|179261.1|179770.9|179640.9|179195|178997.5|192
1749783600000|2025-06-13 03:00:00|179400.1|179270.1|179620.4|179490.4|179846.4|179608.8|179300.2|179171|208
1749787200000|2025-06-13 04:00:00|179618.7|179488.7|179718|179588|179818.7|179688.7|179598.1|179396|203
1749790800000|2025-06-13 05:00:00|179719.1|179589.1|179940|179810|179966.1|179810|179425.7|179228.3|170
1749794400000|2025-06-13 06:00:00|179927.5|179797.5|180246.5|180156.5|180727.6|180637.6|179567|179457.7|1314
1749798000000|2025-06-13 07:00:00|180277.9|180187.9|179551.8|179461.8|180450.9|180342|179502.3|179412.3|2301
1749801600000|2025-06-13 08:00:00|179547.3|179457.3|179443.9|179353.9|179602.5|179503.7|179145.4|179055.4|2104
1749805200000|2025-06-13 09:00:00|179436.5|179346.5|179474.5|179384.5|179665|179575|179333.5|179243.5|1587
1749808800000|2025-06-13 10:00:00|179484.3|179394.3|179935.5|179845.5|180178.1|180052.4|179414.2|179324.2|2137
1749812400000|2025-06-13 11:00:00|179922.9|179832.9|180047.4|179957.4|180066.9|179976.9|179772.6|179682.6|1537
1749816000000|2025-06-13 12:00:00|180050.9|179960.9|180268.8|180178.8|180464.1|180374.1|180050.1|179960.1|2122
1749819600000|2025-06-13 13:00:00|180280|180190|180390.1|180048.1|180569.7|180479.7|179723.2|179633.2|2160
1749823200000|2025-06-13 14:00:00|180190|180060|178913.1|178823.1|180260.2|180077.2|178905.8|178815.8|2606
1749826800000|2025-06-13 15:00:00|178925.9|178835.9|179136.5|179046.5|179282.5|179192.5|178534.6|178444.6|2373
1749830400000|2025-06-13 16:00:00|179139|179049|178923.9|178833.9|179208.9|179118.9|178649|178519|2761
1749834000000|2025-06-13 17:00:00|178932.1|178842.1|179158.7|179068.7|179206.5|179116.5|178906.3|178810.9|4182
1749837600000|2025-06-13 18:00:00|179166.1|179076.1|179456|179366|179545.3|179455.3|179136.7|179046.7|3642
1749841200000|2025-06-13 19:00:00|179448.4|179358.4|179230.5|179100.5|179506|179382.5|179230.5|179096|1721
1749844800000|2025-06-13 20:00:00|179222.5|179092.5|179312.5|178970.5|179883.5|179541.5|179193.6|178879|867
1750017600000|2025-06-15 20:00:00|179337.5|178945.5|179337.5|178945.5|179337.5|178945.5|179337.5|178945.5|1
1750021200000|2025-06-15 21:00:00|179312.5|178970.5|179921|179579|179921|179579|179312.5|178970.5|4
1750024800000|2025-06-15 22:00:00|179871|179529|179921|179579|179921|179579|179871|179529|4
1750028400000|2025-06-15 23:00:00|179871|179529|179652.5|179522.5|179921|179581.2|179627.5|179337.9|80
1750032000000|2025-06-16 00:00:00|179640.5|179510.5|179682.7|179552.7|179779|179638.5|179624.7|179494.7|326
1750035600000|2025-06-16 01:00:00|179694.5|179564.5|179668|179538|179751.2|179621.2|179604.4|179474.4|434
1750039200000|2025-06-16 02:00:00|179660.6|179530.6|179529.4|179399.4|179679.5|179549.5|179486.5|179375.5|453
1750042800000|2025-06-16 03:00:00|179538.5|179408.5|179691.4|179561.4|179725.8|179635.8|179407.4|179299.5|597
1750046400000|2025-06-16 04:00:00|179697.4|179567.4|179563.6|179473.6|179771.7|179665.7|179537|179447|450
1750050000000|2025-06-16 05:00:00|179556.7|179466.7|179230.3|179100.3|179595.6|179505.6|179219.3|179089.3|1787
1750053600000|2025-06-16 06:00:00|179225.2|179095.2|178563.6|178473.6|179233.3|179113.5|178448|178358|1757
1750057200000|2025-06-16 07:00:00|178570.3|178480.3|178529.8|178439.8|178826.5|178736.5|178445.5|178355.5|2427
1750060800000|2025-06-16 08:00:00|178525.9|178435.9|178407.1|178317.1|178777.2|178663.7|178345|178255|2471
1750064400000|2025-06-16 09:00:00|178410.1|178320.1|178144.5|178054.5|178425.8|178335.8|178134.5|178044.5|1617
1750068000000|2025-06-16 10:00:00|178144|178054|177870.3|177780.3|178174|178060.5|177681.7|177591.7|1702
1750071600000|2025-06-16 11:00:00|177868.5|177778.5|177949.7|177859.7|177998.7|177908.7|177752.6|177662.6|2681
1750075200000|2025-06-16 12:00:00|177959.3|177869.3|177739.1|177649.1|177959.3|177869.3|177703.4|177613.4|1981
1750078800000|2025-06-16 13:00:00|177744.9|177654.9|177529|177439|177811.1|177721.1|177498.9|177408.9|2346
1750082400000|2025-06-16 14:00:00|177527.7|177437.7|177819.6|177729.6|177830.7|177740.7|177313.4|177223.4|3061
1750086000000|2025-06-16 15:00:00|177814.1|177724.1|177908.9|177818.9|177964.9|177874.9|177703.3|177610.9|2407
1750089600000|2025-06-16 16:00:00|177899.5|177809.5|177951.9|177861.9|178024.3|177934.3|177745.3|177655.3|3426
1750093200000|2025-06-16 17:00:00|177961.3|177871.3|178014.3|177924.3|178162.7|178072.7|177865.7|177775.7|4435
1750096800000|2025-06-16 18:00:00|178015.8|177925.8|178105.9|178015.9|178130.5|178040.5|177962.8|177872.8|3872
1750100400000|2025-06-16 19:00:00|178110.4|178020.4|178244.3|178154.3|178319.9|178229.9|178100.8|178010.8|3823
1750104000000|2025-06-16 20:00:00|178242.6|178152.6|178191|177900|178278.5|178171.9|178139|177866.5|199
1750111200000|2025-06-16 22:00:00|178023|177681|178169.3|177827.3|178273|177931|177951.5|177609.5|417
1750114800000|2025-06-16 23:00:00|178177.6|177835.6|178285.5|178047.9|178287.8|178050.2|178108.5|177766.5|701
1750118400000|2025-06-17 00:00:00|178249.4|178023.6|178407.4|178277.4|178509.3|178368.1|178142.6|177974.1|717
1750122000000|2025-06-17 01:00:00|178404.5|178274.5|178410.2|178280.2|178634.2|178478.9|178362.1|178232.1|1032
1750125600000|2025-06-17 02:00:00|178410.5|178280.5|178308.9|178178.9|178582|178452|178231.2|178087.7|1401
1750129200000|2025-06-17 03:00:00|178309.8|178179.8|178335|178245|178514.4|178384.4|178287.6|178127.4|1214
1750132800000|2025-06-17 04:00:00|178325.8|178235.8|178317.7|178187.7|178360.4|178270.4|178265.2|178143.9|1059
1750136400000|2025-06-17 05:00:00|178298.1|178208.1|178321.5|178191.5|178396.2|178306.2|178162.8|178037.3|1763
1750140000000|2025-06-17 06:00:00|178315.5|178185.5|178240.6|178150.6|178397.5|178307.5|178077.3|177987.3|2779
1750143600000|2025-06-17 07:00:00|178243|178153|178167.1|178077.1|178567.3|178477.3|178131.4|178041.4|4173
1750147200000|2025-06-17 08:00:00|178162.1|178072.1|178244|178154|178324.9|178217.8|178093.4|178003.4|2450
1750150800000|2025-06-17 09:00:00|178247|178157|178398.7|178308.7|178407.1|178317.1|178140.5|178047.2|2195
1750154400000|2025-06-17 10:00:00|178400.1|178310.1|178395.4|178305.4|178527.2|178437.2|178290.8|178200.8|1906
1750158000000|2025-06-17 11:00:00|178395.3|178305.3|178224.1|178134.1|178430.5|178340.5|178138.8|178048.8|2765
1750161600000|2025-06-17 12:00:00|178221|178131|178644.2|178554.2|178651.8|178561.8|178153.8|178063.8|3668
1750165200000|2025-06-17 13:00:00|178638.2|178548.2|178537|178447|178674.7|178584.7|178372.2|178282.2|3532
1750168800000|2025-06-17 14:00:00|178533.9|178443.9|179474.7|179384.7|179537.1|179425.2|178524.3|178434.3|4634
1750172400000|2025-06-17 15:00:00|179464.9|179374.9|179363.7|179273.7|179763.3|179673.3|179264|179174|4024
1750176000000|2025-06-17 16:00:00|179364.2|179274.2|179879.2|179749.2|180082.5|179986.4|179325.2|179235.2|5583
1750179600000|2025-06-17 17:00:00|179882.5|179752.5|180252.3|180162.3|180462.7|180372.7|179804.2|179714.2|6200
1750183200000|2025-06-17 18:00:00|180247.7|180157.7|180297.2|180207.2|180320.5|180225.3|180066.2|179976.2|9813
1750186800000|2025-06-17 19:00:00|180317.6|180227.6|180233.4|180143.4|180327.1|180237.1|180070.3|179972.5|6678
1750190400000|2025-06-17 20:00:00|180227.7|180137.7|180421|180079|180421|180280|180200.4|180025.3|1277
1750194000000|2025-06-17 21:00:00|180419.2|180077.2|180433.5|180091.5|180456.7|180114.7|180419.2|180077.2|8
1750197600000|2025-06-17 22:00:00|180244.5|179902.5|180334.5|179992.5|180497.9|180155.9|180074.6|179732.6|1252
1750201200000|2025-06-17 23:00:00|180308.5|179966.5|180290.6|179948.6|180506.5|180164.5|180199.9|179857.9|2551
1750204800000|2025-06-18 00:00:00|180291.3|179949.3|179979.9|179849.9|180356|180187.9|179889.2|179707.5|1909
1750208400000|2025-06-18 01:00:00|179995.2|179865.2|179949.4|179859.4|180072.9|179964.7|179878.8|179705|1340
1750212000000|2025-06-18 02:00:00|179962.2|179872.2|179944.3|179854.3|180078.5|179970.9|179901.6|179790.7|1376
1750215600000|2025-06-18 03:00:00|179949.3|179859.3|180000.7|179910.7|180052.2|179939.8|179878.1|179771.7|1001
1750219200000|2025-06-18 04:00:00|179994.6|179904.6|179678.4|179588.4|180057.1|179946.8|179616.4|179513|1001
1750222800000|2025-06-18 05:00:00|179684.1|179594.1|179897.4|179807.4|179908.5|179818.5|179581.9|179491.9|1949
1750226400000|2025-06-18 06:00:00|179916.6|179786.6|179525.5|179435.5|179943.6|179820.5|179260.9|179170.9|5514
1750230000000|2025-06-18 07:00:00|179524.5|179434.5|180101.4|179971.4|180181|180091|179524.5|179434.5|4790
1750233600000|2025-06-18 08:00:00|180113.9|179983.9|180444.9|180354.9|180457.2|180367.2|179908.2|179818.2|3291
1750237200000|2025-06-18 09:00:00|180446.5|180356.5|180925.8|180835.8|181027.9|180937.9|180440.1|180350.1|3746
1750240800000|2025-06-18 10:00:00|180928|180838|181033.9|180903.9|181153.8|181063.8|180871.4|180781.4|3939
1750244400000|2025-06-18 11:00:00|181042.5|180912.5|180846.4|180756.4|181453.5|181363.5|180783.9|180693.9|3774
1750248000000|2025-06-18 12:00:00|180840.8|180750.8|180839.6|180749.6|181013.7|180910.5|180657.1|180567.1|5001
1750251600000|2025-06-18 13:00:00|180838.8|180748.8|180528.1|180438.1|180864.1|180774.1|180335|180245|5650
1750255200000|2025-06-18 14:00:00|180521.7|180431.7|179820.1|179730.1|180585.4|180495.4|179451.3|179361.3|7789
1750258800000|2025-06-18 15:00:00|179816.3|179726.3|179467.5|179377.5|179872.8|179782.8|179315|179202.4|6254
1750262400000|2025-06-18 16:00:00|179459.3|179369.3|179851.8|179761.8|179896.5|179806.5|179459.3|179369.3|7119
1750266000000|2025-06-18 17:00:00|179848.9|179758.9|179836.5|179494.5|179998.3|179908.3|179658.4|179445.8|5959
1750269600000|2025-06-18 18:00:00|179835|179493|180108.5|180018.5|180168.6|180069.2|179212.7|179082.7|8292
1750273200000|2025-06-18 19:00:00|180112.7|180022.7|180115.2|179985.2|180382.4|180252.4|180045.6|179928.8|6945
1750276800000|2025-06-18 20:00:00|180116|179986|180101.6|179759.6|180321|180076|180049.9|179759.6|688
1750280400000|2025-06-18 21:00:00|180107.7|179765.7|180107.7|179765.7|180107.7|179765.7|180107.7|179765.7|1
1750284000000|2025-06-18 22:00:00|180152.8|179810.8|180205.3|179863.3|180479.5|180137.5|180007|179665|1676
1750287600000|2025-06-18 23:00:00|180071.7|179729.7|180370.8|180125.4|180520.4|180178.4|180071.7|179729.7|977
1750291200000|2025-06-19 00:00:00|180366.8|180179|180189.1|180059.1|180494.9|180315.1|180160|179980.5|1186
1750294800000|2025-06-19 01:00:00|180194.1|180064.1|180453|180323|180456.8|180326.8|180162.9|180032.9|1875
1750298400000|2025-06-19 02:00:00|180460.3|180330.3|180540.9|180410.9|180650.2|180520.2|180400.3|180270.3|1769
1750302000000|2025-06-19 03:00:00|180541.1|180411.1|180419|180289|180579.6|180449.6|180321.2|180191.2|1471
1750305600000|2025-06-19 04:00:00|180419.9|180289.9|180486.6|180356.6|180581|180451|180393.1|180263.1|624
1750309200000|2025-06-19 05:00:00|180483.8|180353.8|180759.4|180669.4|180843.7|180701.3|180333.5|180221.2|2197
1750312800000|2025-06-19 06:00:00|180761.4|180671.4|180849.4|180759.4|181171.6|181081.6|180621.3|180531.3|3962
1750316400000|2025-06-19 07:00:00|180848.3|180758.3|180949.4|180859.4|181265.2|181175.2|180709.2|180619.2|4696
1750320000000|2025-06-19 08:00:00|180932.2|180842.2|180441.3|180351.3|181035.8|180909.1|180346.9|180253.5|3829
1750323600000|2025-06-19 09:00:00|180442.4|180352.4|180449.9|180359.9|180579.1|180489.1|180357.1|180267.1|3106
1750327200000|2025-06-19 10:00:00|180445.7|180355.7|180687|180597|180755.4|180665.4|180305.5|180215.5|2312
1750330800000|2025-06-19 11:00:00|180690.8|180600.8|180916.1|180826.1|181123|181004.2|180690.7|180600.7|3416
1750334400000|2025-06-19 12:00:00|180914.1|180824.1|181186.6|181096.6|181315.1|181225.1|180819.7|180703.8|4223
1750338000000|2025-06-19 13:00:00|181185.9|181095.9|180845.2|180755.2|181192.2|181102.2|180744.1|180654.1|3792
1750341600000|2025-06-19 14:00:00|180843.2|180753.2|181359.7|181269.7|181414.3|181324.3|180680.2|180590.2|5159
1750345200000|2025-06-19 15:00:00|181356.6|181266.6|181510.1|181380.1|181519.1|181389.1|181089|180999|2132
1750348800000|2025-06-19 16:00:00|181521.5|181391.5|181385.7|181295.7|181591.4|181494.6|181329.4|181203.7|1508
1750352400000|2025-06-19 17:00:00|181385.3|181295.3|180683.2|180593.2|181385.4|181295.4|180671.4|180515.5|1043
1750356000000|2025-06-19 18:00:00|180688.9|180598.9|180577.1|180447.1|180780.8|180671.2|180510.5|180380.3|567
1750359600000|2025-06-19 19:00:00|180574.9|180444.9|180338.1|180208.1|180579.9|180449.9|180326|180196.2|555
1750363200000|2025-06-19 20:00:00|180335.1|180205.1|180681|180339|180744.1|180402.1|180297.1|180080.7|427
1750366800000|2025-06-19 21:00:00|180744.1|180402.1|180744.1|180402.1|180744.1|180402.1|180744.1|180402.1|1
1750370400000|2025-06-19 22:00:00|181033.5|180691.5|180858.5|180516.5|181075.9|180733.9|180679.8|180337.8|73
1750374000000|2025-06-19 23:00:00|180893.9|180551.9|180952.5|180610.5|181038.4|180696.4|180638.5|180296.5|645
1750377600000|2025-06-20 00:00:00|180951.6|180609.6|179985.4|179855.4|180951.6|180609.6|179920.5|179790.5|1083
1750381200000|2025-06-20 01:00:00|179982.8|179852.8|180112.7|179982.7|180353.5|180223.5|179763.8|179528.3|1835
1750384800000|2025-06-20 02:00:00|180121.4|179991.4|180186.5|180056.5|180354|180214.2|180060.2|179841.1|948
1750388400000|2025-06-20 03:00:00|180196.3|180066.3|180063.2|179933.2|180304.9|180094.5|180018.3|179809.6|703
1750392000000|2025-06-20 04:00:00|180065.2|179935.2|180033.7|179903.7|180212.3|180071|179947.9|179817.9|807
1750395600000|2025-06-20 05:00:00|180015|179925|180095.1|180005.1|180153.4|180054.6|179918.4|179817.6|1834
1750399200000|2025-06-20 06:00:00|180094.8|180004.8|180581.6|180491.6|180601.9|180511.9|179981.5|179891.5|3857
1750402800000|2025-06-20 07:00:00|180575.1|180485.1|180063.5|179973.5|180714.6|180624.6|180035.5|179945.5|4480
1750406400000|2025-06-20 08:00:00|180066.1|179976.1|180470.9|180380.9|180523.5|180433.5|179997.4|179907.4|5458
1750410000000|2025-06-20 09:00:00|180480.5|180390.5|180458.8|180368.8|180568.5|180478.5|180326.4|180236.4|4439
1750413600000|2025-06-20 10:00:00|180466.6|180376.6|180549.8|180459.8|180599.9|180509.9|180382.5|180292.5|5905
1750417200000|2025-06-20 11:00:00|180558.7|180468.7|179992.3|179902.3|180716|180626|179936|179846|4604
1750420800000|2025-06-20 12:00:00|179995.8|179905.8|179896.3|179806.3|180025|179935|179755.2|179665.2|6371
1750424400000|2025-06-20 13:00:00|179833.4|179743.4|179982.8|179892.8|180068.7|179978.7|179586.4|179496.4|7811
1750428000000|2025-06-20 14:00:00|179993.8|179903.8|180101.7|180011.7|180241.5|180151.5|179812.9|179722.9|6761
1750431600000|2025-06-20 15:00:00|180103.3|180013.3|179923.5|179833.5|180138.9|180048.9|179782.4|179692.4|7440
1750435200000|2025-06-20 16:00:00|179917.7|179827.7|179634.4|179544.4|179972.6|179882.6|179558.2|179468.2|7851
1750438800000|2025-06-20 17:00:00|179654.5|179564.5|179739.9|179649.9|179810.3|179720.3|179564.8|179474.8|9403
1750442400000|2025-06-20 18:00:00|179738.7|179648.7|179806.3|179716.3|179827.9|179737.9|179666.6|179576.6|9021
1750446000000|2025-06-20 19:00:00|179802.3|179712.3|180009.3|179879.3|180026.6|179921.6|179744.3|179654.3|6040
1750449600000|2025-06-20 20:00:00|180002|179872|180120.8|179778.8|180161.7|179926.5|179858.2|179632.3|3469
1750622400000|2025-06-22 20:00:00|181448.6|181051.6|181561.1|181164.1|181916.5|181519.5|181436|181039|43
1750626000000|2025-06-22 21:00:00|181561|181164|181483.5|181141.5|181561.1|181191.5|181483.5|181141.5|6
1750629600000|2025-06-22 22:00:00|181444.3|181102.3|181152.7|180810.7|181596.4|181254.4|181144|180802|258
1750633200000|2025-06-22 23:00:00|181146|180804|180868.3|180632.9|181162.7|180820.7|180840.1|180562.3|402
1750636800000|2025-06-23 00:00:00|180800.6|180670.6|180810.7|180680.7|181079|180825|180789|180596.9|1720
1750640400000|2025-06-23 01:00:00|180848.9|180646|180867|180737|181141.9|180963|180767.4|180608.9|1683
1750644000000|2025-06-23 02:00:00|180871.4|180741.4|180890.2|180760.2|180940.9|180810.9|180613.5|180446|1043
1750647600000|2025-06-23 03:00:00|180910.4|180780.4|180774|180559|181014.9|180884.9|180683.9|180505|1228
1750651200000|2025-06-23 04:00:00|180718.1|180588.1|181064.4|180934.4|181135.1|180985.6|180623.2|180493.2|1278
1750654800000|2025-06-23 05:00:00|181070.8|180940.8|180712.2|180622.2|181070.8|180940.8|180650.8|180521.9|2137
1750658400000|2025-06-23 06:00:00|180714|180624|180819.7|180729.7|180906.2|180814.6|180631.8|180535.8|2758
1750662000000|2025-06-23 07:00:00|180821.2|180731.2|180600.2|180510.2|180984.7|180894.7|180433|180318|3296
1750665600000|2025-06-23 08:00:00|180601.6|180511.6|180555.2|180465.2|180672|180582|180345.6|180255.6|2831
1750669200000|2025-06-23 09:00:00|180557.4|180467.4|180870.4|180740.4|180961.2|180871.2|180542.1|180452.1|3799
1750672800000|2025-06-23 10:00:00|180871.4|180741.4|181199.7|181109.7|181241.5|181151.5|180733|180636.2|2226
1750676400000|2025-06-23 11:00:00|181191.7|181101.7|181045.2|180915.2|181506.7|181416.7|181019|180890.7|2371
1750680000000|2025-06-23 12:00:00|181046.2|180916.2|181281.5|181191.5|181502.9|181412.9|180993.9|180867.1|3087
1750683600000|2025-06-23 13:00:00|181277.5|181187.5|180828.1|180698.1|181349.9|181259.9|180697.2|180607.2|3995
1750687200000|2025-06-23 14:00:00|180817.4|180687.4|180359.5|180269.5|180837.8|180707.8|180088.9|179998.9|5647
1750690800000|2025-06-23 15:00:00|180363.3|180273.3|180087.7|179997.7|180387.5|180297.5|179676|179586|5154
1750694400000|2025-06-23 16:00:00|180078.8|179988.8|179595.5|179465.5|180243.9|180092.5|179389.2|179281.1|5343
1750698000000|2025-06-23 17:00:00|179589|179499|178852.8|178762.8|179682.9|179592.9|178723.6|178633.6|6382
1750701600000|2025-06-23 18:00:00|178848.4|178758.4|178759.3|178669.3|178981.1|178851.1|178630.2|178530.5|6198
1750705200000|2025-06-23 19:00:00|178758.5|178668.5|178854|178724|178982.8|178868.2|178679.4|178549.4|3445
1750708800000|2025-06-23 20:00:00|178846.5|178716.5|179020.1|178678.1|179020.1|178742.7|178608.4|178498|920
1750712400000|2025-06-23 21:00:00|179021.1|178679.1|179021|178679|179021.1|178679.1|179021|178679|2
1750716000000|2025-06-23 22:00:00|179023.7|178681.7|178469|178127|179169|178827|178254|177929|480
1750719600000|2025-06-23 23:00:00|178357.8|178015.8|178331.6|178201.6|178485.8|178351.2|178135.8|177984.2|629
1750723200000|2025-06-24 00:00:00|178336.6|178206.6|178187.8|178057.8|178447.9|178317.9|178099.9|177969.9|1240
1750726800000|2025-06-24 01:00:00|178199.8|178069.8|178152|178022|178275.6|178144.9|178113.5|177951.8|1448
1750730400000|2025-06-24 02:00:00|178153.6|178023.6|178134.3|178004.3|178331.8|178147.6|178121.7|177936.7|698
1750734000000|2025-06-24 03:00:00|178132.7|178002.7|178031.5|177901.5|178189.7|178016|177985.4|177801.5|742
1750737600000|2025-06-24 04:00:00|178040|177910|177855.7|177725.7|178090.4|177960.4|177823|177693|754
1750741200000|2025-06-24 05:00:00|177847.3|177717.3|178269.3|178139.3|178404|178279.7|177801.7|177695.4|1884
1750744800000|2025-06-24 06:00:00|178248.8|178118.8|177534.9|177444.9|178298.2|178136.3|177508.3|177418.3|4022
1750748400000|2025-06-24 07:00:00|177539.1|177449.1|177855.9|177725.9|178055.4|177965.4|177193.9|177103.9|5805
1750752000000|2025-06-24 08:00:00|177864.5|177734.5|177078.9|176988.9|177875.9|177785.9|176977.6|176880.5|4896
1750755600000|2025-06-24 09:00:00|177079.9|176989.9|177213.3|177083.3|177219.2|177104.8|176712.4|176622.4|4026
1750759200000|2025-06-24 10:00:00|177215.4|177085.4|177263.2|177173.2|177327.7|177237.7|177133.7|177043.7|3254
1750762800000|2025-06-24 11:00:00|177266.9|177176.9|177508.4|177418.4|177620.5|177530.5|177227.2|177137.2|4286
1750766400000|2025-06-24 12:00:00|177509.8|177419.8|177357.9|177267.9|177543.4|177447.3|177294.5|177204.5|2919
1750770000000|2025-06-24 13:00:00|177367.2|177277.2|177630.4|177365.2|177771.1|177681.1|177314.3|177224.3|4594
1750773600000|2025-06-24 14:00:00|177627.7|177367.9|177625.7|177535.7|177746|177635.5|176925.6|176835.6|5018
1750777200000|2025-06-24 15:00:00|177620.3|177530.3|177884.9|177794.9|177968.1|177878.1|177421.6|177308.1|4314
1750780800000|2025-06-24 16:00:00|177872.7|177782.7|177494.5|177364.5|177979.1|177889.1|177350.9|177253.6|5968
1750784400000|2025-06-24 17:00:00|177494.7|177364.7|177273.2|177183.2|177500.6|177402.5|177118.1|177028.1|5431
1750788000000|2025-06-24 18:00:00|177269.3|177179.3|177301.7|177211.7|177385|177295|177241|177150.9|7195
1750791600000|2025-06-24 19:00:00|177304.5|177214.5|177433|177343|177461.9|177366.3|177255|177165|4654
1750795200000|2025-06-24 20:00:00|177438.4|177348.4|177792.5|177450.5|177864.9|177613.9|177374.7|177249.9|1060
1750798800000|2025-06-24 21:00:00|177789.1|177447.1|177795.9|177453.9|177796|177454|177789.1|177447.1|7
1750802400000|2025-06-24 22:00:00|177654.5|177312.5|177607.2|177265.2|177771.9|177429.9|177412|177070|622
1750806000000|2025-06-24 23:00:00|177552.4|177210.4|177513.3|177383.3|177698|177387.8|177377.4|177163.9|968
1750809600000|2025-06-25 00:00:00|177512|177382|177507.7|177377.7|177556|177397.4|177433.8|177289.8|1347
1750813200000|2025-06-25 01:00:00|177505.2|177375.2|177507|177377|177706.6|177576.6|177392|177262|1254
1750816800000|2025-06-25 02:00:00|177500.6|177370.6|177639.4|177509.4|177729.9|177599.9|177465|177335|1788
1750820400000|2025-06-25 03:00:00|177635.7|177505.7|177711.9|177581.9|177733.6|177606.9|177551.5|177421.5|1498
1750824000000|2025-06-25 04:00:00|177705.3|177575.3|177539.3|177409.3|177732|177602|177508.7|177378.7|1171
1750827600000|2025-06-25 05:00:00|177534.8|177404.8|177479.4|177349.4|177564.1|177471.2|177372.5|177242.5|1594
1750831200000|2025-06-25 06:00:00|177484.8|177354.8|177404.7|177314.7|177735.9|177645.9|177398.1|177308.1|2506
1750834800000|2025-06-25 07:00:00|177400.8|177310.8|177176.7|177086.7|177529.5|177439.5|176893.1|176803.1|3307
1750838400000|2025-06-25 08:00:00|177180.1|177090.1|177362.2|177272.2|177499.1|177403.3|177172.2|177082.2|2881
1750842000000|2025-06-25 09:00:00|177366|177276|177512.8|177422.8|177585.5|177495.5|177266.9|177176.9|3512
1750845600000|2025-06-25 10:00:00|177510.1|177420.1|177776.6|177686.6|177777.7|177686.6|177451.2|177361.2|3445
1750849200000|2025-06-25 11:00:00|177787.9|177697.9|177942.9|177852.9|177980.1|177890.1|177670.1|177580.1|2245
1750852800000|2025-06-25 12:00:00|177945.9|177855.9|178214.2|178124.2|178332.6|178242.6|177819.9|177725.4|3168
1750856400000|2025-06-25 13:00:00|178205.8|178115.8|178250.3|178120.3|178492.1|178402.1|178163.4|178073.4|3855
1750860000000|2025-06-25 14:00:00|178369.1|178083.1|177846.3|177756.3|178369.8|178146|177724.9|177634.9|5291
1750863600000|2025-06-25 15:00:00|177844.9|177754.9|177847.1|177757.1|178038.1|177948.1|177670.8|177560.2|5539
1750867200000|2025-06-25 16:00:00|177843.8|177753.8|177599.3|177509.3|177875.5|177785.5|177569|177463.6|5907
1750870800000|2025-06-25 17:00:00|177602.5|177512.5|177632.5|177542.5|177686|177596|177569.1|177479.1|6188
1750874400000|2025-06-25 18:00:00|177631.8|177541.8|177452.5|177362.5|177664.8|177574.8|177432.3|177342.3|5367
1750878000000|2025-06-25 19:00:00|177452.8|177362.8|177531.3|177441.3|177600.5|177510.5|177356.7|177266.7|4033
1750881600000|2025-06-25 20:00:00|177525.3|177435.3|177796|177454|177796|177538.4|177460|177270.1|1667
1750885200000|2025-06-25 21:00:00|177840.1|177498.1|177795.9|177453.9|177840.1|177498.1|177737.6|177395.6|13
1750888800000|2025-06-25 22:00:00|178055|177713|177794.8|177452.8|178064.4|177722.4|177732|177390|179
1750892400000|2025-06-25 23:00:00|177793.2|177451.2|177263.1|176987.6|178113.8|177771.8|177149.8|176984.1|545
1750896000000|2025-06-26 00:00:00|177192.5|177062.5|177140|177010|177294.4|177139.4|177117|176964.8|837
1750899600000|2025-06-26 01:00:00|177143.5|177013.5|177150.8|177020.8|177365.7|177212.1|177113.9|176983.9|1080
1750903200000|2025-06-26 02:00:00|177146.6|177016.6|177021.6|176891.6|177150.9|177020.9|176967.6|176837.6|1311
1750906800000|2025-06-26 03:00:00|177008.7|176878.7|176832|176702|177018.9|176880|176798.5|176668.5|1231
1750910400000|2025-06-26 04:00:00|176826.7|176696.7|177082.2|176952.2|177143.3|176999.5|176824.4|176694.4|1404
1750914000000|2025-06-26 05:00:00|177082.6|176952.6|177040|176950|177233.2|177103.2|176959.2|176817.8|1146
1750917600000|2025-06-26 06:00:00|177057|176967|176556.1|176466.1|177258.9|177167.1|176460.5|176370.5|3077
1750921200000|2025-06-26 07:00:00|176547.9|176457.9|176371.3|176281.3|176559.2|176469.2|176060.1|175970.1|3490
1750924800000|2025-06-26 08:00:00|176373.9|176283.9|176069.5|175979.5|176403|176313|175827.2|175737.2|3279
1750928400000|2025-06-26 09:00:00|176091.2|176001.2|176717.5|176627.5|177160.1|177050.6|176076.6|175986.6|4208
1750932000000|2025-06-26 10:00:00|176714.4|176624.4|176748.8|176658.8|176827|176737|176308.7|176218.7|3565
1750935600000|2025-06-26 11:00:00|176764.6|176674.6|177911.3|177821.3|178284.6|178194.6|176754.7|176664.7|3608
1750939200000|2025-06-26 12:00:00|177899.4|177809.4|177263|177173|178096.6|178006.6|177101.3|177011.3|4919
1750942800000|2025-06-26 13:00:00|177256.2|177166.2|177217.4|177127.4|178097.5|177967.5|177147.6|177057.6|4335
1750946400000|2025-06-26 14:00:00|177246|177156|177752.3|177662.3|177847.6|177757.6|177213.9|177123.9|3926
1750950000000|2025-06-26 15:00:00|177751.1|177661.1|178030.9|177940.9|178117.5|178027.5|177655.2|177565.2|4980
1750953600000|2025-06-26 16:00:00|178032.8|177942.8|177978.1|177888.1|178073.1|177983.1|177768.9|177674.5|6372
1750957200000|2025-06-26 17:00:00|177977|177887|178097.8|178007.8|178104.8|178014.8|177856.8|177747.3|6447
1750960800000|2025-06-26 18:00:00|178092.2|178002.2|178536.9|178446.9|178557.1|178467.1|178073.5|177983.5|5281
1750964400000|2025-06-26 19:00:00|178539.5|178449.5|178559|178469|178745.2|178636.8|178530|178440|3275
1750968000000|2025-06-26 20:00:00|178565.5|178475.5|178525.5|178183.5|178824.4|178721|178519.5|178177.5|3308
1750971600000|2025-06-26 21:00:00|178531.8|178189.8|178558.5|178216.5|178558.6|178216.6|178525.5|178183.5|6
1750975200000|2025-06-26 22:00:00|178729.6|178387.6|178797.5|178455.5|178953.5|178611.5|178540|178198|1593
1750978800000|2025-06-26 23:00:00|178789.3|178447.3|178775.5|178536.2|178832.3|178623.4|178688|178421.5|298
1750982400000|2025-06-27 00:00:00|178717|178587|178743.6|178613.6|178779.5|178643.7|178533.4|178361.6|986
1750986000000|2025-06-27 01:00:00|178744.6|178614.6|178578.3|178448.3|178828.3|178722.6|178485.9|178346.7|1527
1750989600000|2025-06-27 02:00:00|178576.7|178446.7|178432.2|178302.2|178688|178558|178285.2|178155.2|1349
1750993200000|2025-06-27 03:00:00|178438.1|178308.1|178709|178579|178735|178605|178330.7|178200.7|1293
1750996800000|2025-06-27 04:00:00|178698.6|178568.6|178729.5|178599.5|178786.8|178616.7|178629.1|178519.6|1014
1751000400000|2025-06-27 05:00:00|178727.5|178597.5|178594.3|178504.3|178807.1|178717.1|178435|178327.9|2286
1751004000000|2025-06-27 06:00:00|178591.2|178501.2|177875.3|177785.3|178618.3|178528.3|177795.4|177705.4|3003
1751007600000|2025-06-27 07:00:00|177866.6|177776.6|178702.4|178612.4|178762.9|178657.4|177653.9|177563.9|3952
1751011200000|2025-06-27 08:00:00|178690.7|178600.7|178726.3|178636.3|178817.2|178727.2|178394.5|178304.5|3088
1751014800000|2025-06-27 09:00:00|178725.3|178635.3|178929.2|178839.2|179219.6|179129.6|178725.3|178635.3|3080
1751018400000|2025-06-27 10:00:00|178922.8|178832.8|179093.7|179003.7|179399.1|179293.8|178654.9|178564.9|3164
1751022000000|2025-06-27 11:00:00|179097.3|179007.3|177741.8|177651.8|179147.7|179051.7|177252.8|177073.1|4248
1751025600000|2025-06-27 12:00:00|177746.2|177656.2|177886.4|177796.4|178210.8|178110.2|177653.9|177526.6|4435
1751029200000|2025-06-27 13:00:00|177889.7|177799.7|178459.6|178117.6|178519.2|178429.2|177822.3|177732.3|4443
1751032800000|2025-06-27 14:00:00|178343.5|178100.5|178297.1|178207.1|178507.5|178417.5|177959.1|177869.1|4498
1751036400000|2025-06-27 15:00:00|178299.6|178209.6|178182.8|178092.8|178436|178346|178082|177975|3309
1751040000000|2025-06-27 16:00:00|178174.8|178084.8|178251.7|178121.7|178497.2|178367.2|178174.8|178084.8|5001
1751043600000|2025-06-27 17:00:00|178250.4|178120.4|178613.8|178483.8|178688.4|178558.4|178203.3|178091.8|8585
1751047200000|2025-06-27 18:00:00|178612.1|178482.1|178719.8|178589.8|178826.5|178709.1|178444.3|178334|7156
1751050800000|2025-06-27 19:00:00|178719.1|178589.1|178551.3|178421.3|178810.6|178661.7|178495|178365.6|4383
1751054400000|2025-06-27 20:00:00|178575.2|178368.7|178440.5|178098.5|178647|178426.3|178082.1|177853.1|1370
1751227200000|2025-06-29 20:00:00|178458|178066|178458|178066|178458|178066|178458|178066|1
1751230800000|2025-06-29 21:00:00|178433|178091|177783.6|177441.6|178433|178091|177454.2|177112.2|18
1751234400000|2025-06-29 22:00:00|178271|177929|178321|177979|178358.5|178016.5|178141.2|177799.2|146
1751238000000|2025-06-29 23:00:00|178371|178029|177947|177744|178371|178029|177678.7|177435.3|354
1751241600000|2025-06-30 00:00:00|177949.3|177739.7|178059.2|177929.2|178146.1|178016.1|177823.6|177653|1072
1751245200000|2025-06-30 01:00:00|178051.4|177921.4|178136.3|178006.3|178165.8|178035.8|177797.5|177667.5|1905
1751248800000|2025-06-30 02:00:00|178133.4|178003.4|178138.6|177937.3|178172|178003.4|177949.5|177796|1440
1751252400000|2025-06-30 03:00:00|178144.2|177936.5|178027.8|177897.8|178237.1|178017.3|177976.2|177793.6|787
1751256000000|2025-06-30 04:00:00|178067.6|177866.8|177607.5|177477.5|178148.5|177930.3|177571.3|177403.3|987
1751259600000|2025-06-30 05:00:00|177630|177421|177612.7|177411.5|177669.4|177548.4|177484.5|177355.5|1651
1751263200000|2025-06-30 06:00:00|177577.5|177447.5|177381.8|177291.8|177591.9|177480.7|176927.8|176837.8|3665
1751266800000|2025-06-30 07:00:00|177386.5|177296.5|177877.6|177787.6|178018.2|177928.2|177258.1|177168.1|4259
1751270400000|2025-06-30 08:00:00|177881.3|177791.3|178212.3|178122.3|178257.7|178129.7|177787.6|177697.5|4142
1751274000000|2025-06-30 09:00:00|178216.4|178126.4|177831.6|177741.6|178264.3|178174.3|177744|177654|3307
1751277600000|2025-06-30 10:00:00|177834.1|177744.1|177522.3|177432.3|177889.6|177799.6|177504.9|177414.9|3127
1751281200000|2025-06-30 11:00:00|177515.1|177425.1|177783.3|177653.3|177797.4|177685|177425.4|177335.4|3655
1751284800000|2025-06-30 12:00:00|177777.1|177647.1|177831|177741|178012.3|177922.3|177749.4|177647.1|3679
1751288400000|2025-06-30 13:00:00|177835.5|177745.5|177784.1|177694.1|177921.3|177831.3|177749.4|177659.4|3863
1751292000000|2025-06-30 14:00:00|177788.3|177698.3|177772.2|177682.2|178020.1|177930.1|177730.2|177616.5|4785
1751295600000|2025-06-30 15:00:00|177773.8|177683.8|177244.9|177154.9|177831.5|177741.5|177194.4|177083.8|4627
1751299200000|2025-06-30 16:00:00|177241.2|177151.2|177268.1|177178.1|177433.9|177313|177080.6|176990.6|4629
1751302800000|2025-06-30 17:00:00|177256.4|177166.4|177313|177183|177361.4|177252.1|177132.7|177042.7|4994
1751306400000|2025-06-30 18:00:00|177310.8|177180.8|177055.2|176965.2|177354.3|177264.3|177030.9|176940.9|4243
1751310000000|2025-06-30 19:00:00|177068.6|176978.6|177082|176992|177133|177040.3|177007.2|176884.9|1188
1751313600000|2025-06-30 20:00:00|177079|176989|177448.1|177106.1|177515|177173|177008.6|176880.6|410
1751317200000|2025-06-30 21:00:00|177470.4|177128.4|177305.1|176963.1|177577.6|177235.6|177305.1|176963.1|202
1751320800000|2025-06-30 22:00:00|177557.2|177215.2|177377.7|177035.7|177770|177428|177236.7|176894.7|1705
1751324400000|2025-06-30 23:00:00|177378.5|177036.5|177344.8|177109.5|177521|177179|177267.2|177023|495
1751328000000|2025-07-01 00:00:00|177354|177121|177065.8|176935.8|177354|177148.9|177051.4|176821.8|910
1751331600000|2025-07-01 01:00:00|177074|176944|177145|177015|177192.5|177062.5|177011.8|176881.8|887
1751335200000|2025-07-01 02:00:00|177153|177023|177092.2|176962.2|177238.7|177089.4|177062|176899.2|970
1751338800000|2025-07-01 03:00:00|177069.6|176979.6|177129|176999|177203.2|177040.5|177016.2|176851.8|825
1751342400000|2025-07-01 04:00:00|177113.3|176983.3|177071.6|176941.6|177219|177040.4|177031.6|176908.7|895
1751346000000|2025-07-01 05:00:00|177050.1|176960.1|177079.7|176949.7|177112|177022|176960.4|176869|825
1751349600000|2025-07-01 06:00:00|177089|176959|176835.2|176745.2|177143.1|177048.3|176751.1|176661.1|2212
1751353200000|2025-07-01 07:00:00|176835.8|176745.8|176033.9|175943.9|176837.1|176747.1|175970.2|175880.2|3747
1751356800000|2025-07-01 08:00:00|176030.7|175940.7|175959.9|175869.9|176247|176157|175823.7|175733.7|2803
1751360400000|2025-07-01 09:00:00|175959.2|175869.2|175974.8|175884.8|176077.9|175987.9|175757.9|175667.9|2459
1751364000000|2025-07-01 10:00:00|175978.2|175888.2|175790.8|175700.8|176105.3|176015.3|175757.9|175667.9|2665
1751367600000|2025-07-01 11:00:00|175797.2|175707.2|175892.2|175802.2|175957.4|175867.4|175748.4|175658.4|1895
1751371200000|2025-07-01 12:00:00|175897.7|175807.7|176011.8|175921.8|176226.8|176136.8|175794|175704|3217
1751374800000|2025-07-01 13:00:00|175986.8|175896.8|176119.2|175835.8|176230.5|176084.5|175857.2|175767.2|3032
1751378400000|2025-07-01 14:00:00|176119.5|175814.4|176298.1|176208.1|176437.4|176347.4|175950.6|175814.4|5786
1751382000000|2025-07-01 15:00:00|176296.7|176206.7|176304.7|176214.7|176645.7|176515.7|176287.4|176197.4|5894
1751385600000|2025-07-01 16:00:00|176307.1|176217.1|176399|176309|176517.3|176407.2|176234.3|176144.3|6866
1751389200000|2025-07-01 17:00:00|176394.5|176304.5|176255|176165|176477.5|176354.1|176215.2|176125.2|7664
1751392800000|2025-07-01 18:00:00|176260|176170|176213|176123|176364.4|176262.8|176198.5|176108.5|6239
1751396400000|2025-07-01 19:00:00|176215.4|176125.4|176087.3|175997.3|176268.5|176178.5|176071.5|175981.5|5627
1751400000000|2025-07-01 20:00:00|176093.6|176003.6|176120.1|175778.1|176155.7|176020.4|175937.9|175729|3037
1751403600000|2025-07-01 21:00:00|176118.1|175776.1|176108.8|175766.8|176120.9|175778.9|176108.5|175766.5|12
1751407200000|2025-07-01 22:00:00|176320.8|175978.8|176158.1|175816.1|176381|176039|176070.2|175732.1|5277
1751410800000|2025-07-01 23:00:00|176201.1|175859.1|176101.3|175971.3|176318.8|176091.6|176088.3|175816.5|308
1751414400000|2025-07-02 00:00:00|176097.7|175967.7|176002|175872|176180.2|176013.5|176002|175809.7|1134
1751418000000|2025-07-02 01:00:00|176009.3|175879.3|176391.5|176261.5|176439.1|176309.1|175977.8|175823.6|896
1751421600000|2025-07-02 02:00:00|176393.2|176263.2|176281.4|176151.4|176488.6|176358.6|176224.4|176094.4|1615
1751425200000|2025-07-02 03:00:00|176258.6|176128.6|176164.5|176034.5|176327.9|176197.9|176149.2|175985.3|683
1751428800000|2025-07-02 04:00:00|176156.9|176026.9|176133.1|176003.1|176249.6|176054.1|176036.5|175884.8|830
1751432400000|2025-07-02 05:00:00|176134.7|176004.7|176194.5|176064.5|176252|176122|176065.9|175951.2|1799
1751436000000|2025-07-02 06:00:00|176194.1|176064.1|176450.1|176360.1|176625.9|176535.9|176029.1|175939.1|2758
1751439600000|2025-07-02 07:00:00|176457.2|176367.2|177041.2|176951.2|177060.1|176970.1|176434.5|176344.5|3749
1751443200000|2025-07-02 08:00:00|177046.4|176956.4|176958.5|176868.5|177170.9|177080.9|176696.6|176606.6|2863
1751446800000|2025-07-02 09:00:00|176965.1|176875.1|176817|176727|176992|176902|176680.5|176590.5|2248
1751450400000|2025-07-02 10:00:00|176809.8|176719.8|176661.6|176571.6|176831.2|176741.2|176613.2|176523.2|2270
1751454000000|2025-07-02 11:00:00|176660.8|176570.8|176682.5|176592.5|176724.6|176634.6|176491.3|176401.3|3674
1751457600000|2025-07-02 12:00:00|176686.5|176596.5|176911.9|176821.9|177042.7|176952.7|176246.3|176156.3|7130
1751461200000|2025-07-02 13:00:00|176921.9|176831.9|176843.3|176753.3|177007|176917|176687.2|176597.2|6428
1751464800000|2025-07-02 14:00:00|176844.9|176754.9|176441.1|176351.1|176844.9|176754.9|176415.8|176325.8|6871
1751468400000|2025-07-02 15:00:00|176440.3|176350.3|176023.4|175933.4|176478.1|176388.1|176023.4|175933.4|6057
1751472000000|2025-07-02 16:00:00|176027.2|175937.2|175768.7|175678.7|176172.2|176052.7|175761|175671|5969
1751475600000|2025-07-02 17:00:00|175769.9|175679.9|175753.3|175663.3|175867.6|175761.4|175683.6|175592.6|5247
1751479200000|2025-07-02 18:00:00|175758.6|175668.6|175718.4|175628.4|175783.2|175693.2|175702|175612|4251
1751482800000|2025-07-02 19:00:00|175710.1|175620.1|175738.1|175648.1|175784.3|175694.3|175700.3|175610.3|2687
1751486400000|2025-07-02 20:00:00|175745|175655|175820.1|175478.1|175834|175666.9|175620.1|175459.5|668
1751490000000|2025-07-02 21:00:00|175843.5|175501.5|175846|175504|175846.1|175504.1|175828.2|175486.2|8
1751493600000|2025-07-02 22:00:00|175862.4|175520.4|175838.6|175496.6|176023.3|175681.3|175759.8|175417.8|682
1751497200000|2025-07-02 23:00:00|175840.5|175498.5|175818.2|175476.2|175846|175642.6|175611.3|175314.4|249
1751500800000|2025-07-03 00:00:00|175764|175537|175862.8|175732.8|175930.1|175778.7|175689.2|175471.5|1358
1751504400000|2025-07-03 01:00:00|175855.1|175725.1|175934.3|175804.3|176033|175902.5|175828.1|175671|1225
1751508000000|2025-07-03 02:00:00|175927.9|175797.9|176111.3|175981.3|176201.7|176017.5|175919.3|175746|940
1751511600000|2025-07-03 03:00:00|176154|175948|176111.1|175981.1|176203.2|176008.4|175994.1|175824.7|927
1751515200000|2025-07-03 04:00:00|176118.7|175988.7|176239|176109|176337.1|176207.1|176043.4|175871|1325
1751518800000|2025-07-03 05:00:00|176238.7|176108.7|175821|175731|176283|176122.1|175818.3|175728.3|1081
1751522400000|2025-07-03 06:00:00|175827.8|175737.8|175452.6|175362.6|175827.8|175737.8|175418.6|175328.6|2266
1751526000000|2025-07-03 07:00:00|175450|175360|175222.5|175132.5|175460.5|175370.5|175175|175073.5|3228
1751529600000|2025-07-03 08:00:00|175221.8|175131.8|175057.1|174967.1|175224.1|175134.1|174953.3|174863.3|1887
1751533200000|2025-07-03 09:00:00|175056.4|174966.4|175232.9|175142.9|175250.6|175160.6|175037.8|174947.8|1655
1751536800000|2025-07-03 10:00:00|175234.3|175144.3|175253.2|175163.2|175312.3|175222.3|175160.4|175070.4|1767
1751540400000|2025-07-03 11:00:00|175251.8|175161.8|175383.1|175293.1|175463.3|175373.3|175188.5|175098.5|1693
1751544000000|2025-07-03 12:00:00|175386.5|175296.5|175867.3|175777.3|176617.9|176501.8|175229.1|175132.7|5232
1751547600000|2025-07-03 13:00:00|175864.7|175774.7|175417.3|175207|175876.9|175786.9|175260.1|175164.1|5559
1751551200000|2025-07-03 14:00:00|175400.9|175157.7|175316.7|175226.7|175497.8|175407.8|175193.1|175103.1|5080
1751554800000|2025-07-03 15:00:00|175319.9|175229.9|174994.7|174904.7|175397|175307|174974.8|174884.8|4868
1751558400000|2025-07-03 16:00:00|174981.1|174891.1|175186.7|175096.7|175353.3|175254.6|174939.3|174849.3|2471
1751562000000|2025-07-03 17:00:00|175178.6|175088.6|175248.7|175158.7|175255.4|175165.4|175107.5|175015.9|748
1751565600000|2025-07-03 18:00:00|175257|175167|175151|175061|175323.8|175233.8|175050.6|174960.6|793
1751569200000|2025-07-03 19:00:00|175144.4|175054.4|175148.8|175018.8|175224.8|175094.8|175068.7|174938.7|403
1751572800000|2025-07-03 20:00:00|175159.9|175029.9|175270.1|174928.1|175414.1|175205.6|175156.4|174920.2|511
1751576400000|2025-07-03 21:00:00|175274.1|174932.1|175283.5|174941.5|175289.7|174947.7|175201.6|174859.6|25
1751580000000|2025-07-03 22:00:00|175317.8|174975.8|175355.1|175013.1|175407.1|175065.1|175301.7|174959.7|237
1751583600000|2025-07-03 23:00:00|175412.7|175070.7|175207.7|175077.7|175417.9|175176.7|175184.9|174997.9|273
1751587200000|2025-07-04 00:00:00|175206.3|175076.3|175164.5|175034.5|175289.7|175102.5|175065|174935|526
1751590800000|2025-07-04 01:00:00|175148.7|175018.7|175362.4|175232.4|175374.7|175244.7|175123.1|174993.1|976
1751594400000|2025-07-04 02:00:00|175362.5|175232.5|175330.5|175200.5|175424.1|175232.5|175208.1|175033|815
1751598000000|2025-07-04 03:00:00|175339.2|175209.2|175173.4|175043.4|175454|175283.9|175119.2|174976.5|993
1751601600000|2025-07-04 04:00:00|175182|175052|174995.1|174905.1|175189.5|175072.6|174968.6|174807.8|1046
1751605200000|2025-07-04 05:00:00|174983.6|174893.6|174986.9|174896.9|175001.4|174911.4|174922.9|174827.9|315
1751608800000|2025-07-04 06:00:00|174987.5|174897.5|175247.5|175157.5|175367.5|175277.5|174982.5|174892.5|5266
1751612400000|2025-07-04 07:00:00|175251.8|175161.8|175735.2|175645.2|175887.7|175797.7|175240.5|175150.5|6994
1751616000000|2025-07-04 08:00:00|175726.5|175636.5|175907.2|175817.2|175966.7|175876.7|175501.8|175411.8|6160
1751619600000|2025-07-04 09:00:00|175910.1|175820.1|176075.2|175985.2|176087.6|175997.6|175840.9|175750.9|5748
1751623200000|2025-07-04 10:00:00|176096.5|176006.5|175905.3|175815.3|176096.5|176006.5|175802.1|175712.1|7808
1751626800000|2025-07-04 11:00:00|175904.1|175814.1|176330.7|176240.7|176346.9|176256.9|175860.3|175770.3|4921
1751630400000|2025-07-04 12:00:00|176326.2|176236.2|176301.9|176211.9|176423.6|176333.6|176247.9|176157.9|5934
1751634000000|2025-07-04 13:00:00|176310.3|176220.3|176176.7|176086.7|176336.3|176246.3|176029.4|175939.4|6375
1751637600000|2025-07-04 14:00:00|176176|176086|176131.2|176041.2|176241.6|176151.6|175920.4|175830.4|7117
1751641200000|2025-07-04 15:00:00|176128.2|176038.2|176315.6|176225.6|176394.9|176304.9|176128.2|176038.2|3464
1751644800000|2025-07-04 16:00:00|176313.9|176223.9|176358|176228|176377.8|176250.8|176167.4|176037.4|1386
1751648400000|2025-07-04 17:00:00|176355.5|176225.5|176206.6|176116.6|176365.8|176235.8|176202.3|176102.7|679
1751652000000|2025-07-04 18:00:00|176205.9|176115.9|176183|176053|176236.6|176121.5|176173.7|176043.7|384
1751655600000|2025-07-04 19:00:00|176186.2|176056.2|176007.5|175917.5|176245.5|176081.1|176005|175897.2|577
1751659200000|2025-07-04 20:00:00|176010.2|175880.2|176071|175729|176155|175957.1|175897.6|175638.3|824
1751832000000|2025-07-06 20:00:00|175896.1|175504.1|176467.3|176070.3|176505|176108|175896.1|175504.1|3
1751835600000|2025-07-06 21:00:00|176442.3|176095.3|176221|175879|176442.3|176095.3|176211.3|175869.3|5
1751839200000|2025-07-06 22:00:00|176220.6|175878.6|176221|175879|176271|175929|176190.4|175848.4|58
1751842800000|2025-07-06 23:00:00|176200|175900|176224.4|175882.4|176226.5|175985|176115|175828.1|59
1751846400000|2025-07-07 00:00:00|176226.5|175884.5|176016.7|175886.7|176275|176092.5|176002.2|175758.8|3781
1751850000000|2025-07-07 01:00:00|176026.5|175896.5|176321.8|176191.8|176438.3|176213.2|176026.5|175851.8|1473
1751853600000|2025-07-07 02:00:00|176326.7|176196.7|177096.9|176966.9|177096.9|176993.4|176228.9|176063.3|1677
1751857200000|2025-07-07 03:00:00|177092.8|176962.8|176889.3|176759.3|177225.3|177054.3|176859.5|176671|1969
1751860800000|2025-07-07 04:00:00|176892.5|176762.5|177070.9|176980.9|177119.5|176985|176856.6|176726.6|1786
1751864400000|2025-07-07 05:00:00|177068.9|176978.9|177125.3|176995.3|177318.7|177136.7|177021|176896.2|973
1751868000000|2025-07-07 06:00:00|177127.6|176997.6|177623|177533|177894.8|177804.8|176979.6|176889.6|3858
1751871600000|2025-07-07 07:00:00|177613.6|177523.6|177752.7|177662.7|178011.7|177921.7|177491.1|177401.1|6376
1751875200000|2025-07-07 08:00:00|177752.6|177662.6|178028.3|177938.3|178070.7|177980.7|177712.1|177622.1|4466
1751878800000|2025-07-07 09:00:00|178022.6|177932.6|177443.2|177353.2|178071.4|177981.4|177273.5|177183.5|4273
1751882400000|2025-07-07 10:00:00|177444.9|177354.9|177534|177444|177603.1|177513.1|177242.2|177152.2|5796
1751886000000|2025-07-07 11:00:00|177532.4|177442.4|177533.7|177443.7|177620.3|177530.3|177421.4|177331.4|4207
1751889600000|2025-07-07 12:00:00|177532.2|177442.2|177840.1|177750.1|177867.8|177777.8|177518.9|177428.9|6340
1751893200000|2025-07-07 13:00:00|177844.3|177754.3|177392.1|177302.1|177868.3|177778.3|177344.8|177254.8|8493
1751896800000|2025-07-07 14:00:00|177390.7|177300.7|177356.5|177266.5|177591.2|177501.2|177273.1|177183.1|6572
1751900400000|2025-07-07 15:00:00|177352.1|177262.1|177430.6|177340.6|177481.9|177391.9|177267.3|177177.3|7692
1751904000000|2025-07-07 16:00:00|177433.1|177343.1|178034.9|177904.9|178065|177958|177219.4|177129.4|5758
1751907600000|2025-07-07 17:00:00|178033.5|177903.5|177914.3|177824.3|178054.9|177939.7|177748.8|177656.4|6093
1751911200000|2025-07-07 18:00:00|177915.1|177825.1|178597.7|178507.7|178737.2|178647.2|177717.4|177627.4|5096
1751914800000|2025-07-07 19:00:00|178606.3|178516.3|178403.4|178273.4|178753.4|178623.4|178355.7|178258.1|3011
1751918400000|2025-07-07 20:00:00|178402.8|178272.8|178769.4|178427.4|178856.7|178677.9|178402.8|178272.8|478
1751922000000|2025-07-07 21:00:00|178769.3|178427.3|178671.1|178329.1|178771|178429|178670.9|178328.9|8
1751925600000|2025-07-07 22:00:00|178551.7|178209.7|178625.8|178283.8|178743.1|178401.1|178509.3|178167.3|1692
1751929200000|2025-07-07 23:00:00|178619.2|178277.2|178708.4|178578.4|178829.4|178601|178550|178277.2|1247
1751932800000|2025-07-08 00:00:00|178710|178580|178385.1|178255.1|178717.7|178587.7|178231.9|178067.3|1010
1751936400000|2025-07-08 01:00:00|178398|178196|178315.6|178185.6|178583.4|178431.1|178244.7|178081.8|990
1751940000000|2025-07-08 02:00:00|178304.2|178174.2|178144.8|178014.8|178353|178223|178085.9|177934.9|988
1751943600000|2025-07-08 03:00:00|178148|178018|177988.9|177898.9|178250.6|178134.3|177971.5|177817|683
1751947200000|2025-07-08 04:00:00|177985.8|177895.8|178109.4|178019.4|178193.2|178043.8|177919|177799.8|767
1751950800000|2025-07-08 05:00:00|178109.5|178019.5|178015.8|177925.8|178145.8|178037.3|177904|177803.7|1180
1751954400000|2025-07-08 06:00:00|178021.3|177931.3|177667.5|177577.5|178210.6|178120.6|177595.3|177505.3|5181
1751958000000|2025-07-08 07:00:00|177662|177572|177450.9|177360.9|177662|177572|177241.2|177151.2|4408
1751961600000|2025-07-08 08:00:00|177449.4|177359.4|177924.9|177834.9|177985.9|177895.9|177448.4|177358.4|4570
1751965200000|2025-07-08 09:00:00|177942.6|177852.6|177875.3|177785.3|177965.5|177875.5|177673.7|177583.7|4293
1751968800000|2025-07-08 10:00:00|177871.4|177781.4|177839.7|177749.7|177978.7|177888.7|177685.6|177595.6|3850
1751972400000|2025-07-08 11:00:00|177832.4|177742.4|177869.1|177779.1|177898.6|177808.6|177499.2|177409.2|4621
1751976000000|2025-07-08 12:00:00|177893.9|177803.9|177792|177702|177970|177880|177684.9|177580.6|6981
1751979600000|2025-07-08 13:00:00|177804.2|177714.2|178118.3|178028.3|178451.7|178348.5|177755.2|177641.1|7600
1751983200000|2025-07-08 14:00:00|178119.8|178029.8|178606|178516|178772.9|178674.4|178107.8|178017.8|5351
1751986800000|2025-07-08 15:00:00|178601|178511|178327.6|178237.6|178673.4|178583.4|178116.6|178011.8|6559
1751990400000|2025-07-08 16:00:00|178335.3|178245.3|178502.2|178372.2|178744.4|178626.6|178252.1|178162.1|7577
1751994000000|2025-07-08 17:00:00|178502.9|178372.9|178123.8|178033.8|178544.2|178414.2|178057.3|177967.3|6939
1751997600000|2025-07-08 18:00:00|178127.3|178037.3|177853.6|177723.6|178140.1|178039.5|177690.3|177580.8|5179
1752001200000|2025-07-08 19:00:00|177835|177705|177964.1|177834.1|178065.5|177935.5|177807.5|177677.5|4949
1752004800000|2025-07-08 20:00:00|177977.5|177847.5|178073.8|177731.8|178073.8|177924.4|177907.5|177631.9|852
1752008400000|2025-07-08 21:00:00|178172.1|177830.1|177971|177629|178172.1|177830.1|177962|177620|19
1752012000000|2025-07-08 22:00:00|177973|177631|177955.6|177613.6|178112.9|177770.9|177818.7|177476.7|856
1752015600000|2025-07-08 23:00:00|177994.2|177652.2|177987.9|177750.3|178106.5|177894.9|177873.9|177613.6|300
1752019200000|2025-07-09 00:00:00|177980.5|177739.7|177825.9|177695.9|178088.7|177949.7|177706.6|177576.6|1290
1752022800000|2025-07-09 01:00:00|177830.5|177700.5|177955.9|177825.9|178065|177899.7|177672.8|177529.7|1481
1752026400000|2025-07-09 02:00:00|177963.8|177833.8|178052.1|177922.1|178184.8|177991.1|177777.2|177621|1469
1752030000000|2025-07-09 03:00:00|178048.1|177918.1|177953.3|177823.3|178077|177937.8|177895.7|177724.6|1713
1752033600000|2025-07-09 04:00:00|177945.9|177815.9|177845.8|177715.8|178054|177916|177829.3|177699.3|1594
1752037200000|2025-07-09 05:00:00|177847.9|177717.9|177809.3|177679.3|177868.8|177738.8|177669.1|177529|1310
1752040800000|2025-07-09 06:00:00|177811|177681|177675.4|177545.4|178030.3|177940.3|177626.2|177533.9|3376
1752044400000|2025-07-09 07:00:00|177670.8|177540.8|178653|178523|178689|178592.7|177577.1|177479.3|5183
1752048000000|2025-07-09 08:00:00|178654.4|178524.4|178592.4|178502.4|178721.7|178631.7|178297.4|178207.4|3057
1752051600000|2025-07-09 09:00:00|178594.3|178504.3|178367.9|178277.9|178788.8|178698.8|178274.6|178182.3|2947
1752055200000|2025-07-09 10:00:00|178372.1|178282.1|178361.4|178271.4|178499.8|178409.8|178242.6|178133.1|2482
1752058800000|2025-07-09 11:00:00|178364|178274|178617.9|178487.9|178663.2|178564.8|178327.5|178237.5|2191
1752062400000|2025-07-09 12:00:00|178612.8|178482.8|178337.7|178247.7|178620.1|178530.1|178208.7|178105.9|3573
1752066000000|2025-07-09 13:00:00|178336.3|178246.3|177957.3|177867.3|178379|178289|177781|177691|3674
1752069600000|2025-07-09 14:00:00|177960|177870|177767.2|177677.2|177995.5|177905.5|177571.3|177481.3|3776
1752073200000|2025-07-09 15:00:00|177775.3|177685.3|178004.2|177914.2|178101.1|177972.8|177723.2|177631.6|4187
1752076800000|2025-07-09 16:00:00|178005.5|177915.5|178029.2|177899.2|178054.6|177924.6|177868.7|177778.7|5137
1752080400000|2025-07-09 17:00:00|178035.3|177905.3|178083.5|177741.5|178097.8|177967.8|177823.3|177710.4|3670
1752084000000|2025-07-09 18:00:00|177978.7|177848.7|177983.3|177893.3|178079.4|177949.4|177852.6|177733.1|4733
1752087600000|2025-07-09 19:00:00|177979.6|177889.6|177921.5|177791.5|178023.6|177895.1|177811.8|177681.8|2647
1752091200000|2025-07-09 20:00:00|177936.1|177806.1|178472.1|178130.1|178525.1|178284.6|177899.4|177769.4|1264
1752094800000|2025-07-09 21:00:00|178468.9|178126.9|178305.5|177963.5|178477.2|178135.2|178305.5|177963.5|4
1752098400000|2025-07-09 22:00:00|178281|177939|178200|177925|178342.1|178000.1|178192.3|177850.3|267
1752102000000|2025-07-09 23:00:00|178250|177912.4|178165.2|178035.2|178392.5|178161.5|178135.6|177912.4|748
1752105600000|2025-07-10 00:00:00|178158.8|178028.8|177954.6|177824.6|178247|178090|177900.7|177714.6|1660
1752109200000|2025-07-10 01:00:00|177948.9|177818.9|178221.8|178091.8|178257|178127|177919.9|177746|1231
1752112800000|2025-07-10 02:00:00|178217.4|178087.4|177973.5|177843.5|178227.5|178097.5|177842.1|177650.4|1132
1752116400000|2025-07-10 03:00:00|177970.6|177840.6|178032.5|177902.5|178087.9|177937.9|177949.5|177764.5|726
1752120000000|2025-07-10 04:00:00|178037.8|177907.8|178028.6|177898.6|178128.6|177972.3|178002.4|177872.4|1265
1752123600000|2025-07-10 05:00:00|178037.3|177907.3|177840.5|177710.5|178099.4|177935.6|177807.6|177677.6|813
1752127200000|2025-07-10 06:00:00|177846.9|177716.9|177550.5|177460.5|177858.1|177728.1|177323.8|177213.1|2434
1752130800000|2025-07-10 07:00:00|177548.9|177458.9|177469.5|177379.5|177827.5|177737.5|177266|177176|5137
1752134400000|2025-07-10 08:00:00|177494|177364|177491.3|177401.3|177670|177580|177338.8|177228.9|3723
1752138000000|2025-07-10 09:00:00|177489.5|177399.5|177322.8|177232.8|177506.8|177399.8|177094.7|176997.1|3323
1752141600000|2025-07-10 10:00:00|177321|177231|177462.7|177372.7|177512.4|177422.4|177249.7|177159.7|3596
1752145200000|2025-07-10 11:00:00|177469.3|177379.3|177852.6|177722.6|177857.1|177734.7|177399.6|177309.6|4474
1752148800000|2025-07-10 12:00:00|177855.6|177725.6|177608.7|177518.7|177953.2|177846.3|177535|177445|5926
1752152400000|2025-07-10 13:00:00|177605|177515|177445.9|177355.9|177706.5|177607.4|177320|177230|6639
1752156000000|2025-07-10 14:00:00|177445.2|177355.2|177621.2|177531.2|177788.2|177698.2|177410.4|177302.7|5816
1752159600000|2025-07-10 15:00:00|177618.1|177528.1|177272.1|177182.1|177622|177532|177228.3|177138.3|5029
1752163200000|2025-07-10 16:00:00|177261.5|177171.5|177620|177530|177735.7|177631.2|177257.3|177127.3|7180
1752166800000|2025-07-10 17:00:00|177607.8|177517.8|177780.3|177650.3|177814.7|177692.5|177378.5|177272.3|6013
1752170400000|2025-07-10 18:00:00|177785|177655|177589.8|177499.8|177864.3|177743.5|177536.7|177446.7|5543
1752174000000|2025-07-10 19:00:00|177595.2|177505.2|177541.3|177411.3|177627.4|177506.9|177339.4|177247.6|5564
1752177600000|2025-07-10 20:00:00|177534.1|177404.1|177598.6|177266|177690.7|177560.7|177442|177266|1277
1752181200000|2025-07-10 21:00:00|177610.2|177320|177571|177229|177627.9|177320|177571|177229|6
1752184800000|2025-07-10 22:00:00|177558.5|177216.5|177545.7|177203.7|177578.2|177236.2|177470.2|177128.2|433
1752188400000|2025-07-10 23:00:00|177546.6|177204.6|177418.5|177288.5|177546.6|177325.3|177344.9|177102.9|623
1752192000000|2025-07-11 00:00:00|177417.9|177287.9|177851.3|177721.3|178081.9|177950.6|177379.3|177206.1|2122
1752195600000|2025-07-11 01:00:00|177856.6|177726.6|177537.6|177407.6|178064.9|177934.9|177500.2|177370.2|1897
1752199200000|2025-07-11 02:00:00|177529.8|177399.8|177706.2|177576.2|177744.1|177614.1|177444.1|177285.2|1190
1752202800000|2025-07-11 03:00:00|177699.3|177569.3|177452.5|177322.5|177707.1|177577.1|177409.1|177241.4|843
1752206400000|2025-07-11 04:00:00|177451.4|177321.4|177734.7|177604.7|177862.4|177732.4|177404.9|177274.9|935
1752210000000|2025-07-11 05:00:00|177730.2|177600.2|177724.1|177594.1|177738.8|177623|177554.4|177441.9|1213
1752213600000|2025-07-11 06:00:00|177724.9|177594.9|178160.2|178070.2|178168.1|178078.1|177690.3|177580.2|2486
1752217200000|2025-07-11 07:00:00|178159.4|178069.4|178404.9|178314.9|178682.3|178592.3|178089.2|177999.2|5134
1752220800000|2025-07-11 08:00:00|178402.3|178312.3|178472.7|178382.7|178508.5|178418.5|178259.4|178169.4|3000
1752224400000|2025-07-11 09:00:00|178476.1|178386.1|178475.5|178385.5|178592.4|178502.4|178217.9|178127.9|3885
1752228000000|2025-07-11 10:00:00|178481|178391|178425|178335|178516.3|178426.3|178306|178216|4039
1752231600000|2025-07-11 11:00:00|178421.8|178331.8|179333.1|179243.1|179395.1|179305.1|178373.1|178283.1|3964
1752235200000|2025-07-11 12:00:00|179339.2|179249.2|179180.8|179090.8|179805.6|179715.6|179115|179022.3|4742
1752238800000|2025-07-11 13:00:00|179179.9|179089.9|179712.4|179622.4|179735.4|179645.4|178961.1|178871.1|6142
1752242400000|2025-07-11 14:00:00|179709.7|179619.7|179346.8|179256.8|179714.1|179624.1|179265.5|179152.7|5565
1752246000000|2025-07-11 15:00:00|179347.3|179257.3|179281.7|179191.7|179412.1|179322.1|179135.5|179045.5|5222
1752249600000|2025-07-11 16:00:00|179285.5|179195.5|179363|179233|179453.8|179332.2|179191.7|179084.9|6562
1752253200000|2025-07-11 17:00:00|179363.9|179233.9|179178.5|179088.5|179418|179303.1|179159.1|179069.1|5436
1752256800000|2025-07-11 18:00:00|179190.7|179100.7|179319.7|179229.7|179358.4|179249.3|179084.2|178994.2|5371
1752260400000|2025-07-11 19:00:00|179314.9|179224.9|179495.3|179365.3|179520.4|179390.4|179210.7|179080.7|5237
1752264000000|2025-07-11 20:00:00|179498.5|179368.5|179623|179281|179658.7|179467.7|179354.6|179091.8|1832
1752436800000|2025-07-13 20:00:00|179498.5|179101.5|179498.5|179101.5|179498.5|179101.5|179498.5|179101.5|1
1752440400000|2025-07-13 21:00:00|179523.5|179126.5|179496|179154|179548.5|179154|179496|179126.4|7
1752444000000|2025-07-13 22:00:00|179488.4|179146.4|179451.6|179109.6|179696|179354|179449.2|179107.2|192
1752447600000|2025-07-13 23:00:00|179450.2|179108.2|179577.9|179350.8|179668.3|179435|179450.2|179108.2|278
1752451200000|2025-07-14 00:00:00|179571.9|179350.9|179457|179327|179572.7|179396.1|179291.5|179154.2|663
1752454800000|2025-07-14 01:00:00|179461.6|179331.6|179628.7|179498.7|179632.7|179502.7|179383.9|179203.8|1117
1752458400000|2025-07-14 02:00:00|179609.1|179479.1|179602.5|179472.5|179654.6|179513.5|179548.8|179418.8|880
1752462000000|2025-07-14 03:00:00|179615.5|179485.5|179553.2|179423.2|179665.3|179498.3|179486.9|179323.3|829
1752465600000|2025-07-14 04:00:00|179606.1|179355.1|179569.9|179439.9|179687.4|179498.4|179513|179355.1|693
1752469200000|2025-07-14 05:00:00|179561.6|179431.6|179691.3|179561.3|179703.2|179597.3|179389|179257.7|1247
1752472800000|2025-07-14 06:00:00|179693.4|179563.4|179515.3|179425.3|179733.3|179640.2|179499.1|179409.1|1881
1752476400000|2025-07-14 07:00:00|179513.8|179423.8|178784.7|178694.7|179513.8|179423.8|178565.5|178475.5|5787
1752480000000|2025-07-14 08:00:00|178788.5|178698.5|178952.9|178862.9|179022.7|178910.2|178689|178599|3983
1752483600000|2025-07-14 09:00:00|178949.3|178859.3|178562.6|178472.6|179073|178968|178541.9|178451.9|4099
1752487200000|2025-07-14 10:00:00|178565.2|178475.2|178632.2|178542.2|178730|178640|178366.2|178276.2|4758
1752490800000|2025-07-14 11:00:00|178626.2|178536.2|178739.3|178649.3|178797|178704.2|178620.9|178530.9|4847
1752494400000|2025-07-14 12:00:00|178738.1|178648.1|179082.4|178992.4|179252.1|179162.1|178636.3|178546.3|4730
1752498000000|2025-07-14 13:00:00|179093.1|179003.1|178975.7|178885.7|179289.1|179196.4|178869|178771.2|4923
1752501600000|2025-07-14 14:00:00|178969.8|178879.8|179041.6|178951.6|179140.5|179037.9|178853|178763|5380
1752505200000|2025-07-14 15:00:00|179036.5|178946.5|179206|179116|179217.2|179127.2|178874.9|178784.9|6334
1752508800000|2025-07-14 16:00:00|179226.4|179096.4|179224.4|179134.4|179313|179223|179109.6|179019.6|7459
1752512400000|2025-07-14 17:00:00|179223.5|179133.5|179100.5|179010.5|179249.9|179146.7|179073.2|178983.2|8090
1752516000000|2025-07-14 18:00:00|179084.9|178994.9|179000.7|178910.7|179172|179082|178978.8|178888.8|7518
1752519600000|2025-07-14 19:00:00|179003.6|178913.6|179125.8|179035.8|179181.2|179051.2|178996|178873.6|3274
1752523200000|2025-07-14 20:00:00|179122.6|179032.6|179086.5|178744.5|179278.5|179070.5|179084.5|178744.5|514
1752526800000|2025-07-14 21:00:00|179137.1|178795.1|179221.1|178879.1|179221.1|178879.1|179137.1|178795.1|4
1752530400000|2025-07-14 22:00:00|179402.4|179060.4|179337.5|178995.5|179402.4|179060.4|179221.1|178879.1|1124
1752534000000|2025-07-14 23:00:00|179342.6|179000.6|179315|179084.9|179452.8|179140.6|179152.4|178896|1481
1752537600000|2025-07-15 00:00:00|179335|179064.9|179080.2|178879|179335|179104.7|178998.6|178846.5|879
1752541200000|2025-07-15 01:00:00|179078.1|178876.9|178798.5|178668.5|179121|178981.8|178711.3|178581.3|1393
1752544800000|2025-07-15 02:00:00|178778.7|178648.7|178855.4|178725.4|178917.4|178769.5|178710.4|178580.4|2014
1752548400000|2025-07-15 03:00:00|178851.9|178721.9|178984.4|178854.4|179076.1|178946.1|178836.5|178706.5|1297
1752552000000|2025-07-15 04:00:00|178985|178855|178948|178818|179040.6|178910.6|178926.2|178796.2|1193
1752555600000|2025-07-15 05:00:00|178957|178827|178829|178699|178959.2|178831.8|178800.1|178667.1|1060
1752559200000|2025-07-15 06:00:00|178835.3|178705.3|178655.7|178525.7|178870.7|178740.7|178406.4|178316.4|1951
1752562800000|2025-07-15 07:00:00|178657.2|178527.2|177949.2|177859.2|178657.2|178551.3|177878.7|177788.7|3939
1752566400000|2025-07-15 08:00:00|177952.4|177862.4|177937.6|177807.6|178168.1|178078.1|177825.6|177735.6|4071
1752570000000|2025-07-15 09:00:00|177937.4|177807.4|178036.1|177946.1|178268.6|178178.6|177839.1|177749.1|3865
1752573600000|2025-07-15 10:00:00|178034|177944|177968.1|177878.1|178115.9|178025.9|177955|177865|3228
1752577200000|2025-07-15 11:00:00|177974.4|177884.4|178152.3|178062.3|178291.6|178189.7|177949.9|177859.9|3662
1752580800000|2025-07-15 12:00:00|178154.1|178064.1|177736.2|177646.2|178204.7|178114.7|177659.3|177529.3|5995
1752584400000|2025-07-15 13:00:00|177736.3|177646.3|178406.2|178316.2|178534.2|178444.2|177675.9|177572.2|7379
1752588000000|2025-07-15 14:00:00|178408.3|178318.3|178816.9|178726.9|179006.8|178916.8|178333.9|178243.9|7061
1752591600000|2025-07-15 15:00:00|178819.4|178729.4|179018.7|178928.7|179305.5|179215.5|178729.3|178631.2|5925
1752595200000|2025-07-15 16:00:00|179025.4|178935.4|179413.1|179323.1|179546.5|179456.5|178860.9|178752.3|4459
1752598800000|2025-07-15 17:00:00|179413.2|179323.2|179402.6|179312.6|179560.9|179470.9|179312.2|179219.1|6943
1752602400000|2025-07-15 18:00:00|179404|179314|179331.2|179241.2|179460.9|179362.2|179224.4|179134.4|7413
1752606000000|2025-07-15 19:00:00|179338.9|179248.9|179255.1|179125.1|179399.2|179269.2|179227.5|179109.5|4606
1752609600000|2025-07-15 20:00:00|179224.5|179134.5|179473.6|179131.6|179473.6|179313.7|179132.5|179002.5|1295
1752613200000|2025-07-15 21:00:00|179482.8|179140.8|179296.1|178954.1|179546|179204|179265.7|178923.7|99
1752616800000|2025-07-15 22:00:00|179271.1|178929.1|179290.4|178948.4|179372.1|179053|179146|178804|1413
1752620400000|2025-07-15 23:00:00|179287|178945|179161.1|178949.4|179387.5|179124.6|179134.8|178861.5|365
1752624000000|2025-07-16 00:00:00|179183|178954.9|179070.3|178940.3|179363.1|179233.1|179019.3|178889.3|869
1752627600000|2025-07-16 01:00:00|179062.4|178932.4|178874.9|178744.9|179073.9|178943.9|178788.9|178658.9|1022
1752631200000|2025-07-16 02:00:00|178867.3|178737.3|178995|178865|179101|178971|178863.6|178733.6|672
1752634800000|2025-07-16 03:00:00|178996|178866|178970.8|178840.8|179026.2|178885.8|178805.1|178675.1|947
1752638400000|2025-07-16 04:00:00|178963.9|178833.9|178815.1|178685.1|178985.9|178847.5|178794.1|178663.2|606
1752642000000|2025-07-16 05:00:00|178810.2|178680.2|178902.5|178772.5|178994.5|178886.2|178785.9|178669.6|730
1752645600000|2025-07-16 06:00:00|178900.9|178770.9|178917.9|178827.9|179119.3|179029.3|178833.9|178743.9|2462
1752649200000|2025-07-16 07:00:00|178915.8|178825.8|179531.5|179441.5|179674.6|179584.6|178902.5|178812.5|3518
1752652800000|2025-07-16 08:00:00|179534.5|179444.5|179224|179134|179534.9|179444.9|179187.1|179097.1|2964
1752656400000|2025-07-16 09:00:00|179220.8|179130.8|179285.3|179195.3|179437.6|179347.6|179175.9|179085.9|3499
1752660000000|2025-07-16 10:00:00|179288.5|179198.5|179229|179099|179360.7|179270.7|179141.2|179051.2|3490
1752663600000|2025-07-16 11:00:00|179226.9|179096.9|179252|179162|179423.4|179333.4|179175.8|179085.8|3325
1752667200000|2025-07-16 12:00:00|179254.4|179164.4|179056.3|178966.3|179292.2|179195.7|178770.3|178658.9|4582
1752670800000|2025-07-16 13:00:00|179059|178969|179457|179367|179633.8|179535.4|178940.3|178850.3|5454
1752674400000|2025-07-16 14:00:00|179454.6|179364.6|178988.7|178898.7|179466.9|179376.9|178706.5|178576.5|6033
1752678000000|2025-07-16 15:00:00|178989.7|178899.7|178632.4|178502.4|178989.7|178899.7|177809|177679|10548
1752681600000|2025-07-16 16:00:00|178637.3|178507.3|178304.2|178214.2|178815.7|178680.8|178171.9|178041.9|9306
1752685200000|2025-07-16 17:00:00|178300.6|178210.6|178130|178040|178300.6|178210.6|177911.9|177809.8|10196
1752688800000|2025-07-16 18:00:00|178113.2|178023.2|178417.9|178327.9|178469.6|178379.6|178067.1|177977.1|7966
1752692400000|2025-07-16 19:00:00|178430.9|178300.9|178384.4|178254.4|178536.2|178406.2|178369.4|178246.3|5254
1752696000000|2025-07-16 20:00:00|178376.3|178246.3|178340.1|177998.1|178415.7|178271.7|178142.9|177866.3|2135
1752699600000|2025-07-16 21:00:00|178394.1|178052.1|178334.8|177992.8|178394.1|178052.1|178334.8|177992.8|2
1752703200000|2025-07-16 22:00:00|178446.1|178104.1|178421.1|178079.1|178631.9|178289.9|178267.4|177925.4|332
1752706800000|2025-07-16 23:00:00|178430.6|178088.6|178461.5|178331.5|178611.5|178331.5|178300|177975|390
1752710400000|2025-07-17 00:00:00|178458.5|178328.5|178641.3|178511.3|178775.1|178645.1|178430.9|178300.9|857
1752714000000|2025-07-17 01:00:00|178622.6|178492.6|178519.5|178389.5|178815|178685|178476.9|178346.9|1549
1752717600000|2025-07-17 02:00:00|178525.2|178395.2|178759.6|178629.6|178842|178649|178521.6|178391.6|1098
1752721200000|2025-07-17 03:00:00|178761.8|178631.8|178587.2|178457.2|178927.7|178732.1|178578.2|178410.5|976
1752724800000|2025-07-17 04:00:00|178585.3|178455.3|178537|178407|178736|178581.3|178533.3|178351.2|609
1752728400000|2025-07-17 05:00:00|178538.1|178408.1|178629.4|178499.4|178638.2|178508.2|178470.3|178340.3|1358
1752732000000|2025-07-17 06:00:00|178635.8|178505.8|179100.8|179010.8|179192.1|179102.1|178501.5|178394.5|4227
1752735600000|2025-07-17 07:00:00|179110.2|179020.2|179358.2|179228.2|179464|179374|179110.1|179020.1|4659
1752739200000|2025-07-17 08:00:00|179356|179226|178952.7|178822.7|179356|179259.6|178885.8|178776|3780
1752742800000|2025-07-17 09:00:00|178920.9|178790.9|178815.2|178725.2|178937.9|178807.9|178589.9|178477.5|2419
1752746400000|2025-07-17 10:00:00|178812.4|178722.4|179059|178969|179081.5|178991.5|178787.3|178697.3|3310
1752750000000|2025-07-17 11:00:00|179061.6|178971.6|179147.4|179057.4|179289.6|179197.6|179044.9|178954.9|3739
1752753600000|2025-07-17 12:00:00|179139.9|179049.9|178947.2|178817.2|179398.8|179236.1|178921|178791|4391
1752757200000|2025-07-17 13:00:00|178942.5|178812.5|178964.9|178874.9|179238.9|179146.9|178814.4|178724.4|4611
1752760800000|2025-07-17 14:00:00|178940.2|178850.2|178506|178416|179071.7|178981.7|178275.5|178150.3|5135
1752764400000|2025-07-17 15:00:00|178508.1|178418.1|178220.5|178090.5|178578.5|178488.5|178121.7|178021.7|6299
1752768000000|2025-07-17 16:00:00|178220.6|178090.6|178599.2|178469.2|178754.7|178633.3|178131.8|178024.5|5636
1752771600000|2025-07-17 17:00:00|178594.4|178464.4|178504.4|178414.4|178664.7|178553.3|178447.2|178349.9|5935
1752775200000|2025-07-17 18:00:00|178503.9|178413.9|178400.2|178270.2|178629.5|178539.5|178345.2|178221.6|4224
1752778800000|2025-07-17 19:00:00|178402.5|178272.5|178213.9|178083.9|178403.9|178273.9|178199.1|178069.1|2531
1752782400000|2025-07-17 20:00:00|178205.3|178075.3|178481.4|178139.4|178505.9|178175.9|178170|178028|760
1752786000000|2025-07-17 21:00:00|178432|178090|178670.9|178328.9|178671.6|178329.6|178432|178090|13
1752789600000|2025-07-17 22:00:00|178671|178329|178515.8|178173.8|178714.4|178372.4|178407|178087.5|2387
1752793200000|2025-07-17 23:00:00|178519|178177|178216.9|178086.9|178635.4|178293.4|178215.9|177984.9|514
1752796800000|2025-07-18 00:00:00|178232.5|178102.5|178127.5|177997.5|178355.4|178138.1|178127.2|177952.3|349
1752800400000|2025-07-18 01:00:00|178128.2|177998.2|178096.3|177966.3|178282.7|178072.1|178037.9|177867.3|1187
1752804000000|2025-07-18 02:00:00|178088.3|177958.3|178112.3|177982.3|178320.2|178116.3|178076.7|177946.7|629
1752807600000|2025-07-18 03:00:00|178108.3|177978.3|178280.5|178150.5|178302.8|178172.8|178092.1|177936.4|987
1752811200000|2025-07-18 04:00:00|178277.8|178147.8|178245.6|178115.6|178371.1|178241.1|178227.5|178097.5|1420
1752814800000|2025-07-18 05:00:00|178249.7|178119.7|178259.1|178129.1|178316.6|178186.6|178208.8|178078.8|758
1752818400000|2025-07-18 06:00:00|178259|178129|177874.8|177744.8|178306.8|178216.8|177816.8|177717.9|2164
1752822000000|2025-07-18 07:00:00|177870|177740|177260.2|177170.2|177870|177745.1|177208.5|177083.5|4872
1752825600000|2025-07-18 08:00:00|177254|177164|177010.1|176920.1|177259.5|177169.5|176809.5|176719.5|4395
1752829200000|2025-07-18 09:00:00|177009.9|176919.9|176853.7|176763.7|177019.3|176929.3|176754.7|176664.7|3352
1752832800000|2025-07-18 10:00:00|176857.2|176767.2|177060|176970|177131.1|177041.1|176801.5|176711.5|3319
1752836400000|2025-07-18 11:00:00|177060.4|176970.4|177290.5|177200.5|177455.9|177365.9|177034.6|176944.6|3013
1752840000000|2025-07-18 12:00:00|177290.9|177200.9|176972.2|176882.2|177318.3|177228.3|176796.6|176706.6|5020
1752843600000|2025-07-18 13:00:00|176975.7|176885.7|176958.8|176721.2|177122.8|177015.9|176712.7|176591.2|5544
1752847200000|2025-07-18 14:00:00|176898.4|176768.4|176972|176882|177239.1|177143.1|176732.7|176642.7|6722
1752850800000|2025-07-18 15:00:00|176972.4|176882.4|176840.2|176750.2|177141.1|177051.1|176705|176591.7|6875
1752854400000|2025-07-18 16:00:00|176843.5|176753.5|177151.3|177021.3|177219|177121.9|176760.8|176651.2|6506
1752858000000|2025-07-18 17:00:00|177124.3|177034.3|177231.6|177141.6|177375.5|177256.5|177107.7|176999.7|5321
1752861600000|2025-07-18 18:00:00|177227.3|177137.3|177246.4|177116.4|177324.1|177194.1|177143.5|177023.5|3476
1752865200000|2025-07-18 19:00:00|177235.3|177105.3|177151|177021|177287.1|177157.1|177120|177001.6|2569
1752868800000|2025-07-18 20:00:00|177147.7|177017.7|177329.4|176987.4|177329.4|177021.2|177042.8|176849.1|1100
1753041600000|2025-07-20 20:00:00|177336|176939|177336|176939|177336|176939|177336|176939|1
1753045200000|2025-07-20 21:00:00|177333.5|176941.5|177308.6|176966.6|177333.5|176966.6|177308.5|176941.5|3
1753048800000|2025-07-20 22:00:00|177408.5|177066.5|177408.6|177066.6|177494.6|177152.6|177349.6|177007.6|42
1753052400000|2025-07-20 23:00:00|177350|177125|177227.6|177097.6|177350|177125|177116.8|176830.7|252
1753056000000|2025-07-21 00:00:00|177225.1|177095.1|177315.9|177185.9|177358.5|177186.1|177163.6|177012.1|612
1753059600000|2025-07-21 01:00:00|177312.4|177182.4|177181.5|177051.5|177376.1|177217.9|177155.6|177024.5|2005
1753063200000|2025-07-21 02:00:00|177183.2|177053.2|177205|177075|177296.5|177166.5|177106.5|176976.5|1229
1753066800000|2025-07-21 03:00:00|177204.2|177074.2|177241.9|177111.9|177248.1|177118.1|177166.7|177036.7|573
1753070400000|2025-07-21 04:00:00|177235.6|177105.6|177163.4|177033.4|177244.8|177114.8|177140.9|177010.9|570
1753074000000|2025-07-21 05:00:00|177160.8|177030.8|176825|176735|177165|177062.7|176804.9|176685.1|458
1753077600000|2025-07-21 06:00:00|176826.2|176736.2|176862.8|176772.8|176966.8|176876.8|176718.6|176603|3646
1753081200000|2025-07-21 07:00:00|176869.8|176779.8|177123.2|177033.2|177225.5|177135.5|176726.6|176636.6|5672
1753084800000|2025-07-21 08:00:00|177127.1|177037.1|177038.9|176948.9|177191.5|177101.5|176999.5|176909.5|6535
1753088400000|2025-07-21 09:00:00|177044.8|176954.8|177327.3|177237.3|177425.3|177335.3|177021.6|176931.6|6207
1753092000000|2025-07-21 10:00:00|177339.8|177249.8|177428.2|177338.2|177498.2|177408.2|177273.9|177172.5|5350
1753095600000|2025-07-21 11:00:00|177426|177336|177147.2|177057.2|177491.9|177386.8|177120.3|177017.1|5635
1753099200000|2025-07-21 12:00:00|177142.4|177052.4|177021.4|176931.4|177212.2|177122.2|176877.5|176787.5|8238
1753102800000|2025-07-21 13:00:00|177022.4|176932.4|177546.1|177456.1|177579.2|177489.2|177011.3|176921.3|5943
1753106400000|2025-07-21 14:00:00|177548.9|177458.9|177339.4|177249.4|177703.2|177613.2|177229.3|177139.3|7104
1753110000000|2025-07-21 15:00:00|177348.8|177258.8|176876.7|176786.7|177466.7|177372.9|176876.6|176786.6|9406
1753113600000|2025-07-21 16:00:00|176873.3|176783.3|176376.9|176246.9|176878.1|176788.1|176039|175909|3789
1753117200000|2025-07-21 17:00:00|176373.6|176243.6|176299.4|176169.4|176425.5|176295.5|176225.1|176095.1|6228
1753120800000|2025-07-21 18:00:00|176294.5|176164.5|176288.2|176158.2|176346.3|176228|176209.3|176079.3|3966
1753124400000|2025-07-21 19:00:00|176284.7|176154.7|176229.9|176099.9|176315.9|176186.8|176216.5|176086.5|3585
1753128000000|2025-07-21 20:00:00|176230.9|176100.9|176377.3|176035.3|176432.8|176235.1|176152.5|176029|3212
1753131600000|2025-07-21 21:00:00|176377.7|176035.7|176371|176029|176378.2|176036.2|176371|176029|3
1753135200000|2025-07-21 22:00:00|176356.3|176014.3|176350.2|176008.2|176373.1|176031.1|176195.8|175954.7|189
1753138800000|2025-07-21 23:00:00|176364.9|176022.9|176207.2|176077.2|176364.9|176109.1|176164.7|176019.4|286
1753142400000|2025-07-22 00:00:00|176205.8|176075.8|176366.8|176236.8|176382.7|176252.7|176179.4|176049.4|641
1753146000000|2025-07-22 01:00:00|176373.9|176243.9|176309.5|176219.5|176391.1|176261.1|176293.2|176163.2|1321
1753149600000|2025-07-22 02:00:00|176308.9|176218.9|176260.4|176130.4|176328.7|176219.5|176213.1|176083.1|771
1753153200000|2025-07-22 03:00:00|176255|176125|176224.8|176094.8|176368.7|176198.1|176217|176087|530
1753156800000|2025-07-22 04:00:00|176231.7|176101.7|176157.5|176067.5|176309.4|176179.4|176115|175985|1370
1753160400000|2025-07-22 05:00:00|176174.5|176084.5|176301.8|176211.8|176383.9|176293.9|176174.5|176070.7|1422
1753164000000|2025-07-22 06:00:00|176307.2|176217.2|176342.5|176252.5|176416.9|176326.9|176003.1|175890.7|3749
1753167600000|2025-07-22 07:00:00|176339.9|176249.9|176708.2|176618.2|176758.8|176658.2|176326.6|176236.6|4486
1753171200000|2025-07-22 08:00:00|176714.3|176624.3|176556.8|176466.8|176850.3|176760.3|176454.6|176364.6|5163
1753174800000|2025-07-22 09:00:00|176552.5|176462.5|176071.1|175981.1|176798|176693.5|176057.6|175954|5390
1753178400000|2025-07-22 10:00:00|176065.5|175975.5|176139.7|176049.7|176243.3|176153.3|175842.4|175752.4|5309
1753182000000|2025-07-22 11:00:00|176138.4|176048.4|175900.6|175810.6|176325.8|176215.2|175836.1|175746.1|6105
1753185600000|2025-07-22 12:00:00|175903.9|175813.9|175577.8|175487.8|175992.4|175902.4|175443.1|175353.1|5644
1753189200000|2025-07-22 13:00:00|175577.9|175487.9|175739.3|175609.3|175748.8|175638.4|175349.3|175259.3|6434
1753192800000|2025-07-22 14:00:00|175735.1|175605.1|175898.8|175808.8|176274.7|176184.7|175674.4|175584.4|7318
1753196400000|2025-07-22 15:00:00|175897.3|175807.3|175678.9|175588.9|176171|176081|175628.4|175518.5|7884
1753200000000|2025-07-22 16:00:00|175676.1|175586.1|175628.5|175538.5|175716|175626|175464.9|175368.2|7239
1753203600000|2025-07-22 17:00:00|175622.7|175532.7|175931|175801|176031.4|175937|175601.4|175511.4|7102
1753207200000|2025-07-22 18:00:00|175931.3|175801.3|175995.4|175905.4|176130.3|176024.3|175921.2|175800.6|7541
1753210800000|2025-07-22 19:00:00|176003.4|175913.4|175740.8|175610.8|176082.6|175952.6|175686.4|175564.4|4803
1753214400000|2025-07-22 20:00:00|175749.1|175619.1|175698.6|175356.6|175935|175756.7|175698.6|175356.6|704
1753218000000|2025-07-22 21:00:00|175702.6|175360.6|175746|175404|175805.8|175463.8|175687.3|175345.3|84
1753221600000|2025-07-22 22:00:00|175696.1|175354.1|175780.2|175498.5|176030.6|175688.6|175649.1|175307.1|619
1753225200000|2025-07-22 23:00:00|175779.4|175496.3|175725.3|175595.3|175779.4|175626.9|175634.4|175339.9|277
1753228800000|2025-07-23 00:00:00|175715.3|175585.3|175573.7|175443.7|175726.5|175596.5|175557.1|175427.1|1042
1753232400000|2025-07-23 01:00:00|175566.8|175436.8|175528.4|175398.4|175684.2|175554.2|175479|175342.5|1145
1753236000000|2025-07-23 02:00:00|175526.7|175396.7|175713.7|175583.7|175764.2|175634.2|175492.5|175326.1|836
1753239600000|2025-07-23 03:00:00|175704|175614|175535.3|175405.3|175725|175614|175413.2|175283.2|1088
1753243200000|2025-07-23 04:00:00|175536.4|175406.4|175484|175354|175552.3|175422.3|175459.3|175329.3|933
1753246800000|2025-07-23 05:00:00|175478.1|175348.1|175547.2|175457.2|175654.9|175564.9|175418.6|175300.3|721
1753250400000|2025-07-23 06:00:00|175543.1|175453.1|175674.8|175584.8|175815.1|175710.6|175389|175299|2626
1753254000000|2025-07-23 07:00:00|175680.4|175590.4|175982.6|175733.9|175982.6|175881.4|175573.2|175452.9|5340
1753257600000|2025-07-23 08:00:00|175982.2|175733.6|175548.9|175458.9|175985.3|175866.5|175489.9|175399.9|4866
1753261200000|2025-07-23 09:00:00|175549.7|175459.7|175216.4|175126.4|175575|175485|175158.9|175068.9|3800
1753264800000|2025-07-23 10:00:00|175217.1|175127.1|175589.2|175459.2|175602.1|175497.5|175212.1|175114.4|4697
1753268400000|2025-07-23 11:00:00|175579.4|175489.4|175585.4|175495.4|175740.6|175641.4|175433.9|175333.3|6122
1753272000000|2025-07-23 12:00:00|175586.3|175496.3|175643.3|175553.3|175813.9|175704.8|175535.9|175445.9|6136
1753275600000|2025-07-23 13:00:00|175647|175557|175487.3|175357.3|175675|175582.2|175358.4|175268.4|6571
1753279200000|2025-07-23 14:00:00|175478.2|175348.2|175558.5|175468.5|175890.9|175782.5|175477|175348.2|6307
1753282800000|2025-07-23 15:00:00|175556.6|175466.6|175512|175422|175694.3|175604.3|175327|175237|7853
1753286400000|2025-07-23 16:00:00|175515.4|175425.4|175531|175441|175674.8|175570.7|175286.7|175167|7791
1753290000000|2025-07-23 17:00:00|175532.1|175442.1|175414.5|175324.5|175644.3|175528.9|175382.6|175277.2|5907
1753293600000|2025-07-23 18:00:00|175411.9|175321.9|175188.7|175058.7|175461.1|175371.1|175103.9|174976|6039
1753297200000|2025-07-23 19:00:00|175188.5|175058.5|175290|175160|175377|175247|175140.8|175010.8|2879
1753300800000|2025-07-23 20:00:00|175286.1|175156.1|175470.6|175128.6|175538.4|175229.2|175167.7|174977.5|695
1753304400000|2025-07-23 21:00:00|175467.3|175125.3|175421|175079|175467.3|175125.3|175413.9|175071.9|44
1753308000000|2025-07-23 22:00:00|175411|175069|175352.9|175010.9|175594.4|175252.4|175342.4|175000.4|699
1753311600000|2025-07-23 23:00:00|175366|175024|175359.2|175229.2|175474.9|175229.7|175176.2|174925.5|353
1753315200000|2025-07-24 00:00:00|175352.5|175222.5|175432.1|175302.1|175598.9|175468.9|175352.5|175182.6|948
1753318800000|2025-07-24 01:00:00|175425.2|175295.2|175352.3|175222.3|175429.3|175299.3|175286.9|175156.9|1722
1753322400000|2025-07-24 02:00:00|175358.4|175228.4|175469.7|175339.7|175536|175406|175354.5|175224.5|1592
1753326000000|2025-07-24 03:00:00|175468|175338|175272.6|175142.6|175567|175383.5|175195.4|175022.3|1320
1753329600000|2025-07-24 04:00:00|175286.3|175156.3|175280.2|175150.2|175379|175239.8|175266.8|175104.6|936
1753333200000|2025-07-24 05:00:00|175273.7|175143.7|175371.3|175241.3|175414|175284|175235.8|175124.9|698
1753336800000|2025-07-24 06:00:00|175370.3|175240.3|175761.8|175671.8|175962.5|175872.5|175341.4|175240.3|2127
1753340400000|2025-07-24 07:00:00|175763.3|175673.3|175969.2|175879.2|176111.8|175996.5|175763.1|175673.1|3443
1753344000000|2025-07-24 08:00:00|175968|175878|176034.7|175944.7|176260.2|176170.2|175807.1|175717.1|3328
1753347600000|2025-07-24 09:00:00|176037.4|175947.4|176017.8|175927.8|176206.2|176116.2|175958.6|175868.6|2711
1753351200000|2025-07-24 10:00:00|176010.4|175920.4|176291.5|176161.5|176349.7|176219.7|175985.2|175895.2|1796
1753354800000|2025-07-24 11:00:00|176297.2|176167.2|175979.1|175889.1|176373.8|176255.8|175941.9|175851.9|3056
1753358400000|2025-07-24 12:00:00|175981.7|175891.7|176182.7|176092.7|176295|176187.3|175887.1|175786.1|3180
1753362000000|2025-07-24 13:00:00|176183.5|176093.5|176441.4|176209.5|176460.6|176370.6|176059.8|175969.8|4343
1753365600000|2025-07-24 14:00:00|176447.1|176213.9|176047.4|175957.4|176450.5|176286.3|175914.5|175824.5|4012
1753369200000|2025-07-24 15:00:00|176046.8|175956.8|176445|176315|176449|176350.8|175997.6|175907.6|4731
1753372800000|2025-07-24 16:00:00|176447.5|176317.5|176594.6|176464.6|176629.1|176534.7|176283.7|176156.4|4527
1753376400000|2025-07-24 17:00:00|176594.9|176464.9|176350.8|176260.8|176614.4|176484.4|176327|176235.2|3359
1753380000000|2025-07-24 18:00:00|176345|176255|176229.2|176099.2|176531.5|176433|176133.7|176043.7|3416
1753383600000|2025-07-24 19:00:00|176224.8|176094.8|176464|176334|176483.6|176353.6|176169.9|176039.9|1205
1753387200000|2025-07-24 20:00:00|176455.5|176325.5|176418.9|176076.9|176497.5|176327|176273.9|175994.6|644
1753390800000|2025-07-24 21:00:00|176418.5|176076.5|176508.5|176166.5|176508.5|176166.5|176393.3|176051.3|191
1753394400000|2025-07-24 22:00:00|176582.5|176240.5|176436.1|176094.1|176599.5|176257.5|176199.3|175857.3|1301
1753398000000|2025-07-24 23:00:00|176416.1|176074.1|176338.2|176208.2|176420.2|176255.6|176308.3|176058.1|514
1753401600000|2025-07-25 00:00:00|176336.2|176206.2|176238|176108|176338.2|176208.2|176188.2|176058.2|499
1753405200000|2025-07-25 01:00:00|176235.9|176105.9|176257.4|176127.4|176479.1|176349.1|176213.7|176083.7|717
1753408800000|2025-07-25 02:00:00|176251.1|176121.1|176557.6|176427.6|176591.2|176431.5|176231.5|176101.5|487
1753412400000|2025-07-25 03:00:00|176541.1|176411.1|176501.6|176371.6|176602.9|176443.2|176473.3|176312.5|562
1753416000000|2025-07-25 04:00:00|176547.9|176322.5|176671.1|176541.1|176734.7|176604.7|176404.8|176274.8|852
1753419600000|2025-07-25 05:00:00|176668.4|176538.4|176458.7|176328.7|176668.9|176538.9|176447.7|176313.6|866
1753423200000|2025-07-25 06:00:00|176464.2|176334.2|176816.5|176726.5|176917.1|176816.2|176407.4|176277.4|4337
1753426800000|2025-07-25 07:00:00|176817.4|176727.4|177170.2|177080.2|177297.6|177207.6|176791.4|176701.4|4260
1753430400000|2025-07-25 08:00:00|177170.6|177080.6|177315.1|177225.1|177479.2|177358.7|177074.3|176983.5|5002
1753434000000|2025-07-25 09:00:00|177316.7|177226.7|177427.5|177337.5|177505.7|177415.7|177257.4|177164.4|3710
1753437600000|2025-07-25 10:00:00|177424.4|177334.4|177455.1|177365.1|177531.6|177421.5|177243.6|177153.6|3852
1753441200000|2025-07-25 11:00:00|177452.5|177362.5|177537.5|177447.5|177723.7|177633.7|177389.3|177299.3|4447
1753444800000|2025-07-25 12:00:00|177535.9|177445.9|177762.3|177672.3|177777|177687|177301.8|177211.8|3322
1753448400000|2025-07-25 13:00:00|177764|177674|177797.9|177707.9|178069.4|177973|177752.1|177662.1|5963
1753452000000|2025-07-25 14:00:00|177791|177701|177821.1|177731.1|177862.1|177772.1|177589.5|177486|4945
1753455600000|2025-07-25 15:00:00|177824.1|177734.1|178160.1|178070.1|178183.6|178093.6|177707.3|177617.3|6328
1753459200000|2025-07-25 16:00:00|178155.5|178065.5|178048.5|177958.5|178273.2|178183.2|177972.1|177879.9|3611
1753462800000|2025-07-25 17:00:00|178049.2|177959.2|177701.2|177611.2|178079.3|177970.3|177677.7|177582.8|2895
1753466400000|2025-07-25 18:00:00|177705.3|177615.3|177638.1|177508.1|177763.9|177673.9|177465.5|177375.5|2633
1753470000000|2025-07-25 19:00:00|177638.9|177508.9|177703.1|177573.1|177722.8|177625.4|177577.1|177447.1|1184
1753473600000|2025-07-25 20:00:00|177702.5|177572.5|177788.9|177446.9|178003.8|177724.4|177630.1|177317.6|840
1753646400000|2025-07-27 20:00:00|177473.5|177076.5|177586|177189|177586.1|177189.1|177473.5|177076.5|6
1753650000000|2025-07-27 21:00:00|177561|177214|177551.3|177209.3|177909.2|177567.2|177522.4|177180.4|47
1753653600000|2025-07-27 22:00:00|177547.6|177205.6|177827.3|177485.3|177926.4|177584.4|177480.2|177138.2|261
1753657200000|2025-07-27 23:00:00|177790.9|177448.9|177606.8|177476.8|177793.6|177480.7|177579.8|177298.3|751
1753660800000|2025-07-28 00:00:00|177588.8|177458.8|177513.5|177383.5|177673.2|177532.2|177418.3|177237.6|1157
1753664400000|2025-07-28 01:00:00|177514.5|177384.5|177497.3|177367.3|177684.5|177554.5|177402.8|177257.7|1393
1753668000000|2025-07-28 02:00:00|177502.6|177372.6|177371.6|177241.6|177602.4|177440.1|177320.3|177182.1|1565
1753671600000|2025-07-28 03:00:00|177379.2|177249.2|177512.2|177382.2|177619|177489|177354.8|177209.9|682
1753675200000|2025-07-28 04:00:00|177505.2|177375.2|177418.8|177288.8|177513.4|177383.4|177314.6|177158.3|711
1753678800000|2025-07-28 05:00:00|177413.8|177283.8|177434.1|177304.1|177567.3|177458.8|177368|177252|538
1753682400000|2025-07-28 06:00:00|177437.4|177307.4|177729.3|177639.3|177993.1|177903.1|177393.2|177291.4|4336
1753686000000|2025-07-28 07:00:00|177728|177638|178377.4|178287.4|178509.6|178403.7|177599.5|177509.5|5913
1753689600000|2025-07-28 08:00:00|178370|178280|178651.6|178561.6|178836.7|178746.7|178293.8|178203.8|5400
1753693200000|2025-07-28 09:00:00|178651.3|178561.3|178533.1|178443.1|178682.4|178583.3|178441.4|178351.4|5072
1753696800000|2025-07-28 10:00:00|178544.9|178454.9|178617.9|178527.9|178695.5|178583.5|178445.3|178355.3|5174
1753700400000|2025-07-28 11:00:00|178621|178531|178557.1|178467.1|178737.1|178647.1|178425.9|178335.9|7531
1753704000000|2025-07-28 12:00:00|178548.8|178458.8|178457.2|178367.2|178687.3|178595.4|178400.9|178310.9|7557
1753707600000|2025-07-28 13:00:00|178459.1|178369.1|178959.7|178869.7|178997.9|178907.9|178340.6|178250.6|7134
1753711200000|2025-07-28 14:00:00|178965.7|178875.7|178651.8|178561.8|178971.8|178881.8|178603.7|178513.7|6439
1753714800000|2025-07-28 15:00:00|178656.5|178566.5|178958.7|178868.7|178985.3|178895.3|178617.7|178527.7|6632
1753718400000|2025-07-28 16:00:00|178959.5|178869.5|178970.7|178880.7|179088.2|178990.3|178822|178719.4|7253
1753722000000|2025-07-28 17:00:00|178961.2|178871.2|179110.3|179020.3|179142.3|179045.3|178945.4|178839.7|5743
1753725600000|2025-07-28 18:00:00|179104.9|179014.9|178990.7|178900.7|179132.1|179033.6|178928.7|178830.1|5619
1753729200000|2025-07-28 19:00:00|178984.8|178894.8|179100.8|178970.8|179114.6|178984.6|178979.8|178852.6|3849
1753732800000|2025-07-28 20:00:00|179101.6|178971.6|178985.2|178643.2|179131.6|179004|178796.3|178577.4|802
1753736400000|2025-07-28 21:00:00|178974.3|178632.3|178996|178654|178996.1|178654.1|178973|178631|5
1753740000000|2025-07-28 22:00:00|179118.5|178776.5|179006.2|178664.2|179172|178830|178840.1|178498.1|394
1753743600000|2025-07-28 23:00:00|179029|178687|179108.2|178978.2|179183.4|178996.3|178909.3|178567.3|216
1753747200000|2025-07-29 00:00:00|179107.9|178977.9|179120.1|178990.1|179136.8|179033.1|179075.2|178945.2|585
1753750800000|2025-07-29 01:00:00|179117.3|178987.3|179092.5|178962.5|179132.2|179002.2|178919.3|178789.3|529
1753754400000|2025-07-29 02:00:00|179095.9|178965.9|179051.8|178921.8|179111.1|178981.1|178932.3|178802.3|581
1753758000000|2025-07-29 03:00:00|179038.6|178908.6|179185.1|179055.1|179244.4|179114.4|179027.9|178869.4|397
1753761600000|2025-07-29 04:00:00|179189.9|179059.9|179054.7|178924.7|179208.9|179078.9|179042.9|178912.9|742
1753765200000|2025-07-29 05:00:00|179043.7|178913.7|179092.6|178962.6|179220.4|179037.3|179037.9|178907.9|748
1753768800000|2025-07-29 06:00:00|179108.6|178978.6|179637.4|179547.4|179640.1|179550.1|178759.1|178669.1|6064
1753772400000|2025-07-29 07:00:00|179619.9|179529.9|179668.2|179578.2|179963.4|179873.4|179435.1|179345.1|4628
1753776000000|2025-07-29 08:00:00|179690.7|179600.7|179362.3|179272.3|179848.8|179758.8|179317.7|179227.7|4802
1753779600000|2025-07-29 09:00:00|179360.1|179270.1|179359.8|179269.8|179470.2|179380.2|179228.1|179138.1|4579
1753783200000|2025-07-29 10:00:00|179357.5|179267.5|179425.1|179335.1|179528.9|179438.9|179279.9|179172.2|4759
1753786800000|2025-07-29 11:00:00|179423.5|179333.5|179612|179522|179764.8|179674.8|179396.6|179306.6|4670
1753790400000|2025-07-29 12:00:00|179618.4|179528.4|179570.5|179480.5|179805.8|179715.8|179476.2|179386.2|5487
1753794000000|2025-07-29 13:00:00|179572.6|179482.6|179668.5|179431.2|179885.1|179781.8|179561|179431.2|5695
1753797600000|2025-07-29 14:00:00|179671.2|179472.5|179312.7|179222.7|179733.7|179630.7|179173.6|179083.6|7532
1753801200000|2025-07-29 15:00:00|179310.6|179220.6|178912.1|178822.1|179350.3|179249.8|178894.4|178804.4|6171
1753804800000|2025-07-29 16:00:00|178908.9|178818.9|179048.4|178918.4|179110.2|178997.9|178776.7|178686.7|5389
1753808400000|2025-07-29 17:00:00|179051.7|178921.7|178961.8|178871.8|179073.6|178961.8|178702.9|178587.3|6611
1753812000000|2025-07-29 18:00:00|178961.2|178871.2|178836.6|178746.6|179004.1|178914.1|178787.3|178680.4|5247
1753815600000|2025-07-29 19:00:00|178839.9|178749.9|178815.4|178685.4|178937.2|178807.2|178768.6|178638.6|3290
1753819200000|2025-07-29 20:00:00|178812.7|178682.7|179038.4|178696.4|179052.9|178710.9|178747.2|178577.1|641
1753822800000|2025-07-29 21:00:00|179050.9|178708.9|179083.5|178741.5|179088.4|178746.4|179050.9|178708.9|4
1753826400000|2025-07-29 22:00:00|179183.8|178841.8|179093.5|178751.5|179297.1|178955.1|178890.8|178548.8|597
1753830000000|2025-07-29 23:00:00|179121.1|178779.1|178894.6|178764.6|179328.4|178986.4|178879.4|178672.8|415
1753833600000|2025-07-30 00:00:00|178870.5|178740.5|178687.1|178557.1|178902|178742.8|178656.6|178526.6|595
1753837200000|2025-07-30 01:00:00|178678.9|178548.9|178638.9|178508.9|178891.2|178761.2|178604.4|178432.7|1505
1753840800000|2025-07-30 02:00:00|178644.6|178514.6|178706.8|178576.8|178748.1|178618.1|178572.5|178442.5|768
1753844400000|2025-07-30 03:00:00|178706.9|178576.9|178694.4|178564.4|178763|178600.6|178629.1|178499.1|498
1753848000000|2025-07-30 04:00:00|178703.3|178573.3|178711.2|178581.2|178771.5|178602.6|178675|178515.4|281
1753851600000|2025-07-30 05:00:00|178714.2|178584.2|178886.1|178756.1|178911.9|178781.9|178648.5|178545.8|866
1753855200000|2025-07-30 06:00:00|178885.7|178755.7|178718.9|178628.9|179056.6|178931.6|178697.3|178607.3|3316
1753858800000|2025-07-30 07:00:00|178721.9|178631.9|178647.7|178557.7|178743.7|178653.7|178416.2|178326.2|4402
1753862400000|2025-07-30 08:00:00|178641.6|178551.6|178537.6|178447.6|178845.2|178755.2|178466.4|178376.4|4974
1753866000000|2025-07-30 09:00:00|178530.3|178440.3|178553.5|178463.5|178689.1|178599.1|178485.5|178395.5|4146
1753869600000|2025-07-30 10:00:00|178554.3|178464.3|178663.2|178533.2|178766|178654.2|178488.8|178398.8|3433
1753873200000|2025-07-30 11:00:00|178658.9|178528.9|178705.8|178615.8|178820.4|178716.1|178654|178524|4359
1753876800000|2025-07-30 12:00:00|178703.6|178613.6|179325|179235|179355.7|179261.4|178650.7|178560.7|6129
1753880400000|2025-07-30 13:00:00|179325.1|179235.1|179575|179445|179656.9|179564|179217.9|179127.9|6017
1753884000000|2025-07-30 14:00:00|179568.7|179438.7|179507.6|179417.6|179571.2|179480.5|179228.3|179138.3|5721
1753887600000|2025-07-30 15:00:00|179504.9|179414.9|179648.5|179558.5|179734|179644|179498.1|179408.1|4760
1753891200000|2025-07-30 16:00:00|179648.6|179558.6|179580.9|179490.9|179710.3|179620.3|179488.3|179398.3|5210
1753894800000|2025-07-30 17:00:00|179583.9|179493.9|179361.5|179019.5|179588.7|179498.7|179165.5|179019.5|6664
1753898400000|2025-07-30 18:00:00|179378.7|179036.7|180084.2|179954.2|180101.3|179971.3|179101|178876.9|7432
1753902000000|2025-07-30 19:00:00|180086|179956|179993.7|179863.7|180303.3|180173.3|179907.3|179777.3|5596
1753905600000|2025-07-30 20:00:00|179985.8|179855.8|180121.2|179779.2|180270|180054.9|179802.8|179672.8|2232
1753909200000|2025-07-30 21:00:00|180125.7|179783.7|180001.1|179659.1|180125.7|179783.7|180001.1|179659.1|8
1753912800000|2025-07-30 22:00:00|180081.5|179739.5|179995|179658.5|180318|179976|179876|179534|639
1753916400000|2025-07-30 23:00:00|180025|179693.5|179962.3|179832.3|180205.6|179974.3|179921.2|179609.7|385
1753920000000|2025-07-31 00:00:00|180007.7|179877.7|179999.6|179869.6|180114.7|179926.9|179930.8|179754.8|966
1753923600000|2025-07-31 01:00:00|180010.3|179880.3|180023|179893|180209.2|180079.2|179897.2|179733.5|1581
1753927200000|2025-07-31 02:00:00|180026.3|179896.3|179702.6|179572.6|180084.9|179907.1|179695.9|179548.9|498
1753930800000|2025-07-31 03:00:00|179698.5|179568.5|179752.1|179622.1|179879.2|179718.9|179645.8|179489|921
1753934400000|2025-07-31 04:00:00|179751|179621|179753.1|179623.1|179880.3|179726.4|179703.6|179546.1|785
1753938000000|2025-07-31 05:00:00|179749.2|179619.2|179708.2|179578.2|179879|179731.7|179656.3|179476|844
1753941600000|2025-07-31 06:00:00|179700.4|179570.4|179662.6|179572.6|179861.6|179771.6|179634.6|179544.6|3632
1753945200000|2025-07-31 07:00:00|179669.9|179579.9|180225.6|180095.6|180228.4|180138.4|179665.6|179575.6|3800
1753948800000|2025-07-31 08:00:00|180219.7|180089.7|180650.7|180560.7|180816|180726|180212.5|180089.7|3357
1753952400000|2025-07-31 09:00:00|180648.7|180558.7|181263.2|181173.2|181308.6|181184.6|180643.5|180553.5|4036
1753956000000|2025-07-31 10:00:00|181265.2|181175.2|181406.5|181316.5|181566.5|181476.5|181148.8|181058.8|3743
1753959600000|2025-07-31 11:00:00|181400.1|181310.1|180911.3|180781.3|181411.5|181310.1|180806.9|180716.9|3648
1753963200000|2025-07-31 12:00:00|180897.1|180767.1|181551.7|181269.1|181551.7|181416.6|180851.9|180761.9|4358
1753966800000|2025-07-31 13:00:00|181602.7|181267.3|181331.9|181241.9|181651.7|181460.9|180716.5|180613|5647
1753970400000|2025-07-31 14:00:00|181333.8|181243.8|180847.9|180757.9|181359.2|181269.2|180814.3|180724.3|6124
1753974000000|2025-07-31 15:00:00|180859.2|180769.2|181799|181709|181835.6|181727.1|180788.7|180698.7|3019
1753977600000|2025-07-31 16:00:00|181830.8|181700.8|181970|181840|181971.1|181841.1|181661.8|181531.8|2144
1753981200000|2025-07-31 17:00:00|181961.2|181831.2|182115.5|181985.5|182237.5|182128.2|181828.7|181698.7|2842
1753984800000|2025-07-31 18:00:00|182116.3|181986.3|182084.6|181954.6|182233.6|182103.6|182011.9|181884|2350
1753988400000|2025-07-31 19:00:00|182080.6|181950.6|182224.1|182094.1|182409.2|182279.2|182038.8|181908.8|2327
1753992000000|2025-07-31 20:00:00|182224.8|182094.8|182312.1|181970.1|182364.8|182193.4|182100.9|181856.2|1153
1753995600000|2025-07-31 21:00:00|182310.2|181968.2|182257.3|181915.3|182369.9|182027.9|182257.3|181915.3|64
1753999200000|2025-07-31 22:00:00|182376.5|182034.5|182303.9|181961.9|182452.7|182110.7|182078.7|181736.7|536
1754002800000|2025-07-31 23:00:00|182231.7|181889.7|182273.9|182070.7|182428.5|182115.4|182140.2|181798.2|391
1754006400000|2025-08-01 00:00:00|182279|182068.5|182338.6|182208.6|182383.7|182253.7|182232.3|182061.8|1315
1754010000000|2025-08-01 01:00:00|182342.3|182212.3|182443.8|182313.8|182527.5|182397.5|182251.7|182121.7|2289
1754013600000|2025-08-01 02:00:00|182444.6|182314.6|182325|182195|182452.9|182322.9|182301.7|182171.7|970
1754017200000|2025-08-01 03:00:00|182315.2|182185.2|182303.4|182173.4|182369.6|182239.6|182198.3|182068.3|548
1754020800000|2025-08-01 04:00:00|182296|182166|182294|182164|182342.6|182212.6|182263.9|182133.9|726
1754024400000|2025-08-01 05:00:00|182290|182160|182152|182022|182363.3|182257|182066.9|181936.9|1289
1754028000000|2025-08-01 06:00:00|182151.7|182021.7|181977.6|181887.6|182347.2|182257.2|181914.2|181824.2|4125
1754031600000|2025-08-01 07:00:00|181974.3|181884.3|182458.1|182368.1|182555.6|182465.6|181947.5|181857.5|3662
1754035200000|2025-08-01 08:00:00|182451.8|182361.8|183036.9|182906.9|183058.9|182968.9|182451.8|182361.8|2705
1754038800000|2025-08-01 09:00:00|183028.4|182898.4|183543.8|183453.8|183647.7|183557.7|182903.9|182808.6|2958
1754042400000|2025-08-01 10:00:00|183559.6|183469.6|183162.2|183072.2|183572.3|183482.3|183044|182945.9|2769
1754046000000|2025-08-01 11:00:00|183161.4|183071.4|183108.8|183018.8|183211.4|183121.4|182836.4|182746.4|3238
1754049600000|2025-08-01 12:00:00|183109.5|183019.5|180699.3|180569.3|183371.6|183273.3|180512.6|180382.6|7272
1754053200000|2025-08-01 13:00:00|180702.8|180572.8|181128.9|180865.7|181142.7|181052.7|180361.2|180231.2|7903
1754056800000|2025-08-01 14:00:00|181139.2|180865.5|180805|180715|181139.2|180907.5|180453.1|180274.4|7725
1754060400000|2025-08-01 15:00:00|180794.1|180704.1|180499.8|180369.8|180973.7|180843.7|180428|180298|4696
1754064000000|2025-08-01 16:00:00|180503.1|180373.1|180861.3|180731.3|180912.6|180782.6|180360.1|180230.1|5157
1754067600000|2025-08-01 17:00:00|180865.7|180735.7|181177.6|181047.6|181433.4|181303.4|180856.9|180726.9|4167
1754071200000|2025-08-01 18:00:00|181179.7|181049.7|181073.5|180943.5|181228.7|181077.4|180865.5|180735.5|3219
1754074800000|2025-08-01 19:00:00|181080.3|180950.3|180612.4|180482.4|181203.6|181073.6|180465.9|180335.9|3821
1754078400000|2025-08-01 20:00:00|180600.8|180470.8|180747.5|180405.5|180752.5|180484.4|180249.4|180148.9|671
1754251200000|2025-08-03 20:00:00|180772.5|180380.5|180772.5|180380.5|180772.5|180380.5|180772.5|180380.5|1
1754254800000|2025-08-03 21:00:00|180747.5|180405.5|180747.5|180405.5|180747.5|180405.5|180747.5|180405.5|1
1754258400000|2025-08-03 22:00:00|181371|181029|181008.3|180666.3|181446|181104|181003|180661|22
1754262000000|2025-08-03 23:00:00|181003|180661|180335.3|180205.3|181003|180661|180312.8|180140.6|533
1754265600000|2025-08-04 00:00:00|180352.5|180222.5|180503|180373|180746.4|180586.9|180330.1|180173.1|1632
1754269200000|2025-08-04 01:00:00|180496.7|180366.7|180383.4|180253.4|180626.7|180496.7|180372.4|180242.4|2471
1754272800000|2025-08-04 02:00:00|180384.1|180254.1|180436.7|180306.7|180453|180323|180365.9|180235.9|1469
1754276400000|2025-08-04 03:00:00|180440.1|180310.1|180473.4|180343.4|180523.2|180383.2|180370.6|180240.6|863
1754280000000|2025-08-04 04:00:00|180487.6|180357.6|180531.2|180401.2|180541.1|180411.1|180398.1|180268.1|648
1754283600000|2025-08-04 05:00:00|180529.5|180399.5|180558.8|180468.8|180642.3|180542.9|180334.6|180232.4|927
1754287200000|2025-08-04 06:00:00|180570.9|180480.9|180058.3|179968.3|180793.7|180663.7|179942.9|179845.4|3995
1754290800000|2025-08-04 07:00:00|180051.1|179961.1|180066.8|179976.8|180270.1|180180.1|179733.4|179565|3945
1754294400000|2025-08-04 08:00:00|180062.5|179972.5|180002.7|179912.7|180133.8|180014.4|179838|179727|4607
1754298000000|2025-08-04 09:00:00|180001.7|179911.7|180101.4|180011.4|180154.9|180045.3|179809.4|179719.4|2910
1754301600000|2025-08-04 10:00:00|180099.4|180009.4|180263.4|180173.4|180548|180443.1|180050.2|179958.6|4538
1754305200000|2025-08-04 11:00:00|180278.3|180188.3|180220.3|180130.3|180378|180288|180166.6|180076.6|3869
1754308800000|2025-08-04 12:00:00|180220.2|180130.2|179770.3|179680.3|180330.9|180240.9|179571.9|179481.9|4473
1754312400000|2025-08-04 13:00:00|179775.8|179685.8|179798.8|179668.8|179852.7|179742.8|179501.7|179411.7|5608
1754316000000|2025-08-04 14:00:00|179791.4|179661.4|179711.7|179621.7|179877.6|179769.6|179452.3|179362.3|4306
1754319600000|2025-08-04 15:00:00|179709.5|179619.5|179386.6|179296.6|179904.5|179814.5|179284.9|179194.9|5465
1754323200000|2025-08-04 16:00:00|179388.9|179298.9|179448.8|179318.8|179683.5|179553.5|179122.9|179024.4|3492
1754326800000|2025-08-04 17:00:00|179453.1|179323.1|179528.1|179398.1|179598.2|179488.3|179326.6|179210.8|3345
1754330400000|2025-08-04 18:00:00|179530.3|179400.3|179519.7|179429.7|179600.7|179487.6|179445.7|179341.3|3645
1754334000000|2025-08-04 19:00:00|179513.9|179423.9|179504.4|179374.4|179529.9|179430.2|179414.9|179284.9|1734
1754337600000|2025-08-04 20:00:00|179497.5|179367.5|179429.3|179087.3|179526.7|179395.8|179231.8|179025.3|680
1754341200000|2025-08-04 21:00:00|179420.8|179078.8|179499.3|179157.3|179500.7|179158.7|179420.8|179078.8|45
1754344800000|2025-08-04 22:00:00|179500.9|179158.9|179467.3|179125.3|179615.7|179273.7|179340|178998|922
1754348400000|2025-08-04 23:00:00|179467.6|179125.6|179408.7|179278.7|179539.2|179293.7|179294|178952|788
1754352000000|2025-08-05 00:00:00|179408|179278|179057|178927|179415.3|179285.3|179055.4|178925.4|753
1754355600000|2025-08-05 01:00:00|179056.8|178926.8|179252.6|179122.6|179310.5|179180.5|179022.6|178892.6|1070
1754359200000|2025-08-05 02:00:00|179255|179125|179446.7|179316.7|179543.2|179329|179255|179125|602
1754362800000|2025-08-05 03:00:00|179455.4|179325.4|179497.2|179367.2|179574.2|179377.3|179386.7|179206.2|611
1754366400000|2025-08-05 04:00:00|179501.6|179371.6|179349.5|179219.5|179573.6|179383.3|179337.9|179131.1|594
1754370000000|2025-08-05 05:00:00|179340.7|179210.7|179502.1|179372.1|179652|179522|179339.2|179209.2|1377
1754373600000|2025-08-05 06:00:00|179511.7|179381.7|179728.1|179638.1|179728.1|179638.1|179323.2|179233.2|2839
1754377200000|2025-08-05 07:00:00|179730.7|179640.7|179890.3|179800.3|180027.2|179937.2|179490.7|179400.7|3745
1754380800000|2025-08-05 08:00:00|179898.3|179808.3|180326.1|180236.1|180418.3|180293.8|179690.1|179600.1|3592
1754384400000|2025-08-05 09:00:00|180323.6|180233.6|180454.3|180364.3|180605|180515|180260.3|180170.3|3077
1754388000000|2025-08-05 10:00:00|180456.6|180366.6|180406.7|180316.7|180600|180479.2|180302.2|180204.8|3057
1754391600000|2025-08-05 11:00:00|180404.1|180314.1|180349|180219|180593.4|180470.4|180312|180209.8|3906
1754395200000|2025-08-05 12:00:00|180353.4|180223.4|180014.1|179884.1|180421.7|180331.7|179832.3|179742.3|4230
1754398800000|2025-08-05 13:00:00|180002|179872|180119.5|179777.5|180186|180096|179620.2|179530.2|5043
1754402400000|2025-08-05 14:00:00|180100.1|179758.1|179574.2|179484.2|180163.5|180055.3|179527.5|179437.5|6829
1754406000000|2025-08-05 15:00:00|179569.6|179479.6|179054.5|178924.5|179641.4|179551.4|179028|178919.9|3998
1754409600000|2025-08-05 16:00:00|179053.9|178923.9|178856.5|178766.5|179090.6|178984.2|178808.3|178703|4797
1754413200000|2025-08-05 17:00:00|178856.2|178766.2|178965.6|178875.6|179025.7|178928.6|178834.7|178744.7|5270
1754416800000|2025-08-05 18:00:00|178966.3|178876.3|179174.1|179084.1|179186.3|179096.3|178938.8|178848.8|5204
1754420400000|2025-08-05 19:00:00|179175.8|179085.8|179059.5|178929.5|179357.7|179227.7|179017.4|178910.6|3103
1754424000000|2025-08-05 20:00:00|179055|178925|179291.5|178949.5|179318|179101.2|178995.4|178881.4|688
1754427600000|2025-08-05 21:00:00|179287.5|178945.5|179321|178979|179321|178979|179287.5|178945.5|2
1754431200000|2025-08-05 22:00:00|179410.7|179068.7|179207.3|178865.3|179410.7|179068.7|179101.2|178759.2|1538
1754434800000|2025-08-05 23:00:00|179225.1|178883.1|179117.2|178987.2|179559.5|179217.5|179116.1|178883.1|1268
1754438400000|2025-08-06 00:00:00|179126.8|178996.8|178952.5|178822.5|179192.1|179015.5|178886.6|178703.3|1156
1754442000000|2025-08-06 01:00:00|178979|178775.8|178952.9|178822.9|179038.7|178888.5|178885.2|178733|1626
1754445600000|2025-08-06 02:00:00|178960.6|178830.6|178921.7|178791.7|178996.7|178852.4|178887.5|178757.5|1404
1754449200000|2025-08-06 03:00:00|178920.3|178790.3|178732.9|178602.9|178920.3|178790.3|178674.6|178544.6|638
1754452800000|2025-08-06 04:00:00|178742.4|178612.4|178763.8|178633.8|178786.3|178656.3|178639.1|178509.1|1286
1754456400000|2025-08-06 05:00:00|178773.1|178643.1|178723.9|178593.9|178787.9|178677.7|178664|178539.7|1029
1754460000000|2025-08-06 06:00:00|178706.1|178616.1|178868.9|178738.9|178959.1|178869.1|178568.4|178478.4|2970
1754463600000|2025-08-06 07:00:00|178868.7|178738.7|178596.8|178506.8|178977.6|178887.6|178463.3|178370.3|4901
1754467200000|2025-08-06 08:00:00|178597.9|178507.9|178819.2|178729.2|178875|178785|178539.4|178449.4|3871
1754470800000|2025-08-06 09:00:00|178816.9|178726.9|178752.2|178662.2|178847.1|178757.1|178508.3|178418.3|2762
1754474400000|2025-08-06 10:00:00|178756.2|178666.2|178174.5|178084.5|178806|178716|178074.3|177984.3|3491
1754478000000|2025-08-06 11:00:00|178181.4|178091.4|178142.9|178052.9|178473.5|178383.5|178096.5|177994.2|4436
1754481600000|2025-08-06 12:00:00|178140.1|178050.1|177999.8|177909.8|178361.1|178271.1|177818|177721.9|5349
1754485200000|2025-08-06 13:00:00|177993.3|177903.3|177766.8|177676.8|178151.5|178037.1|177737.1|177647.1|6925
1754488800000|2025-08-06 14:00:00|177760|177670|177860.9|177770.9|178083.5|177993.5|177663.8|177565.4|5985
1754492400000|2025-08-06 15:00:00|177858.2|177768.2|177660.2|177570.2|178251.8|178121.8|177540.3|177450.3|7033
1754496000000|2025-08-06 16:00:00|177645.8|177555.8|177914.6|177784.6|178014.9|177884.9|177597.7|177507.7|6670
1754499600000|2025-08-06 17:00:00|177915|177785|177728.7|177598.7|177925.1|177795.1|177638.5|177531.7|7254
1754503200000|2025-08-06 18:00:00|177718.9|177588.9|177609.1|177519.1|177744.6|177654.6|177574.2|177452.9|5625
1754506800000|2025-08-06 19:00:00|177608.1|177518.1|177722.2|177592.2|177746|177616|177597.5|177489.3|2184
1754510400000|2025-08-06 20:00:00|177710.5|177580.5|177832.5|177490.5|178042.9|177912.9|177693.3|177415.4|1395
1754514000000|2025-08-06 21:00:00|177832.8|177490.8|177991.7|177649.7|178184.6|177842.6|177832.8|177490.8|47
1754517600000|2025-08-06 22:00:00|177988.3|177646.3|177978.7|177636.7|178311.6|177969.6|177846.9|177504.9|2399
1754521200000|2025-08-06 23:00:00|177980.1|177638.1|177899.1|177769.1|178521|178179|177847.2|177633.4|1506
1754524800000|2025-08-07 00:00:00|177904.1|177774.1|177998.5|177868.5|178171|178004.8|177763.1|177633.1|1662
1754528400000|2025-08-07 01:00:00|178001.3|177871.3|177683.5|177553.5|178061.7|177940.6|177615.7|177485.7|1404
1754532000000|2025-08-07 02:00:00|177693.6|177563.6|177894.5|177764.5|177902.5|177772.5|177612.4|177482.4|1089
1754535600000|2025-08-07 03:00:00|177882.3|177752.3|177779.6|177649.6|177959.8|177829.8|177761.1|177631.1|683
1754539200000|2025-08-07 04:00:00|177763.9|177633.9|177551.1|177421.1|177782.6|177652.6|177501.7|177371.7|611
1754542800000|2025-08-07 05:00:00|177554.1|177424.1|177638.2|177508.2|177797.9|177608.5|177473.2|177343.2|677
1754546400000|2025-08-07 06:00:00|177637.4|177507.4|177431.2|177341.2|177695.7|177605.7|177300.9|177206.6|2559
1754550000000|2025-08-07 07:00:00|177426.3|177336.3|176963.3|176833.3|177454.4|177347.8|176817.3|176727.3|2712
1754553600000|2025-08-07 08:00:00|176976.5|176846.5|177173.5|177043.5|177331.3|177241.3|176807.7|176715.3|4186
1754557200000|2025-08-07 09:00:00|177180.7|177050.7|177447.9|177317.9|177480.9|177350.9|177137.6|177028.2|2872
1754560800000|2025-08-07 10:00:00|177445.9|177315.9|177485|177395|177776.6|177686.6|177325|177235|3170
1754564400000|2025-08-07 11:00:00|177487.1|177397.1|177323.6|177233.6|177620.5|177518.5|177297.5|177207.5|4558
1754568000000|2025-08-07 12:00:00|177321.3|177231.3|177049|176959|177392.2|177302.2|176969.1|176879.1|3561
1754571600000|2025-08-07 13:00:00|177045.3|176955.3|177319.9|177229.9|177427.2|177297.2|176914.7|176824.7|3530
1754575200000|2025-08-07 14:00:00|177317|177227|177840.2|177750.2|177992|177891.2|177315.4|177225.4|5709
1754578800000|2025-08-07 15:00:00|177847.9|177757.9|177979.6|177889.6|178123.8|178012.4|177665.2|177575.2|4315
1754582400000|2025-08-07 16:00:00|177982.2|177892.2|177477.6|177347.6|178014.2|177894.9|177424.2|177294.2|3764
1754586000000|2025-08-07 17:00:00|177476|177346|177496.3|177366.3|177650.8|177520.8|177436.2|177335|4215
1754589600000|2025-08-07 18:00:00|177496.7|177366.7|177715.7|177585.7|177818|177688|177418.4|177294.2|3407
1754593200000|2025-08-07 19:00:00|177712.8|177582.8|177328.3|177198.3|177756.9|177626.9|177271.4|177150.2|4479
1754596800000|2025-08-07 20:00:00|177326.3|177196.3|177450.9|177108.9|177474|177198|177178.3|176965.3|1148
1754600400000|2025-08-07 21:00:00|177428.5|177086.5|177429.6|177087.6|177594.1|177252.1|177425|177083|11
1754604000000|2025-08-07 22:00:00|177310|176968|177307.3|176965.3|177663.4|177321.4|177207.4|176865.4|2655
1754607600000|2025-08-07 23:00:00|177308|176966|177161.5|177031.5|177619.7|177277.7|177102|176911.9|324
1754611200000|2025-08-08 00:00:00|177154.4|177024.4|177122.8|176992.8|177180.4|177044.9|177061.5|176896|1047
1754614800000|2025-08-08 01:00:00|177115.1|176985.1|177321.5|177191.5|177383.2|177242.6|177075.7|176922.7|1087
1754618400000|2025-08-08 02:00:00|177322|177192|177278.6|177148.6|177380.4|177202.5|177182.8|177052.8|1001
1754622000000|2025-08-08 03:00:00|177282.8|177152.8|177362.8|177232.8|177419.2|177289.2|177282.7|177152.7|646
1754625600000|2025-08-08 04:00:00|177356.1|177226.1|177295.8|177165.8|177421.4|177265.1|177242.5|177087.6|1033
1754629200000|2025-08-08 05:00:00|177291.2|177161.2|177578.4|177448.4|177646.8|177516.8|177244.7|177127.8|1252
1754632800000|2025-08-08 06:00:00|177579.5|177449.5|177236.8|177146.8|177579.5|177476.7|177232|177142|1851
1754636400000|2025-08-08 07:00:00|177233.9|177143.9|177084.9|176994.9|177233.9|177143.9|176856.5|176766.5|2717
1754640000000|2025-08-08 08:00:00|177084.5|176994.5|177537.9|177447.9|177592.2|177496.5|176857.7|176767.7|4248
1754643600000|2025-08-08 09:00:00|177536.6|177446.6|177258.6|177168.6|177540.1|177450.1|177212|177122|3246
1754647200000|2025-08-08 10:00:00|177265.2|177175.2|177234.7|177144.7|177330.5|177240.5|177193.9|177103.9|3094
1754650800000|2025-08-08 11:00:00|177237.2|177147.2|177247.1|177157.1|177353.2|177263.2|177096.3|176997|1995
1754654400000|2025-08-08 12:00:00|177250.4|177160.4|177172|177082|177251.5|177161.5|177059.8|176969.8|3701
1754658000000|2025-08-08 13:00:00|177167.9|177077.9|177330.5|177240.5|177357.4|177249.3|177074.8|176984.8|4162
1754661600000|2025-08-08 14:00:00|177329.2|177239.2|177294.3|177204.3|177500.5|177399.5|177243.7|177153.7|5249
1754665200000|2025-08-08 15:00:00|177299.9|177209.9|177161.3|177071.3|177330.9|177240.9|177121.7|177011.2|4798
1754668800000|2025-08-08 16:00:00|177160.5|177070.5|177403.9|177313.9|177474.6|177344.6|177103.2|177013.2|3985
1754672400000|2025-08-08 17:00:00|177407.5|177317.5|177390.5|177260.5|177466.9|177376.8|177237.4|177131.9|4523
1754676000000|2025-08-08 18:00:00|177394.9|177264.9|177346.8|177256.8|177524.7|177429.3|177318|177222.7|6326
1754679600000|2025-08-08 19:00:00|177350.4|177260.4|177536.1|177406.1|177578.3|177482.8|177334.3|177221.2|3028
1754683200000|2025-08-08 20:00:00|177537.8|177407.8|177658.5|177316.5|177750.2|177423.9|177320.3|177113.6|3060
1754856000000|2025-08-10 20:00:00|177498.5|177101.5|177498.5|177101.5|177498.5|177126.5|177473.5|177101.5|3
1754859600000|2025-08-10 21:00:00|177473.5|177126.5|177473.6|177126.6|177491.8|177144.8|177469.7|177122.7|49
1754863200000|2025-08-10 22:00:00|177475.4|177128.4|177479.2|177137.2|177486.7|177139.7|177458.6|177111.6|190
1754866800000|2025-08-10 23:00:00|177478.8|177136.8|177539.2|177409.2|177650.6|177430.5|177348.1|177125.7|489
1754870400000|2025-08-11 00:00:00|177544.8|177414.8|177513.1|177383.1|177603.3|177440.8|177501.4|177341.3|2874
1754874000000|2025-08-11 01:00:00|177516.4|177386.4|177351.4|177221.4|177574.4|177438.7|177321.6|177174.4|2746
1754877600000|2025-08-11 02:00:00|177336.9|177206.9|177422.7|177292.7|177460.4|177330.4|177263.4|177133.4|1661
1754881200000|2025-08-11 03:00:00|177417.7|177287.7|177272.1|177142.1|177455|177291.2|177234.5|177074.4|1106
1754884800000|2025-08-11 04:00:00|177271.7|177141.7|177143.8|177013.8|177352.1|177165.8|177133.8|177003.8|1255
1754888400000|2025-08-11 05:00:00|177143.5|177013.5|177129.8|177039.8|177260.3|177130.3|177127.8|177000.6|1516
1754892000000|2025-08-11 06:00:00|177127.9|177037.9|177222.3|177132.3|177240.3|177150.3|177071.6|176970.5|1598
1754895600000|2025-08-11 07:00:00|177220.6|177130.6|177508|177418|177589.4|177489|177220.6|177130.6|3325
1754899200000|2025-08-11 08:00:00|177508.1|177418.1|177164.9|177034.9|177516.4|177426.4|177139.7|177034.9|3085
1754902800000|2025-08-11 09:00:00|177170.5|177040.5|177414|177324|177461.7|177367.9|177119.6|177000.2|3814
1754906400000|2025-08-11 10:00:00|177418.4|177328.4|177390.1|177260.1|177421.1|177328.4|177067.4|176972.2|2863
1754910000000|2025-08-11 11:00:00|177391.3|177261.3|177622.6|177532.6|177825|177727.6|177363.8|177261.3|3850
1754913600000|2025-08-11 12:00:00|177614|177524|177895.5|177805.5|178022.3|177923.5|177584.2|177490.6|3919
1754917200000|2025-08-11 13:00:00|177897.5|177807.5|177613.5|177483.5|177988.7|177898.7|177560.7|177470.7|2598
1754920800000|2025-08-11 14:00:00|177610.1|177480.1|177817.7|177727.7|177910.1|177820.1|177548.9|177418.9|3023
1754924400000|2025-08-11 15:00:00|177823.9|177733.9|177467.7|177377.7|177850.9|177760.9|177333.9|177243.9|2858
1754928000000|2025-08-11 16:00:00|177476.4|177386.4|177663.6|177573.6|177768.6|177654.3|177334.2|177244.2|4281
1754931600000|2025-08-11 17:00:00|177651.4|177561.4|177498.6|177408.6|177861|177731|177489.8|177399.8|2935
1754935200000|2025-08-11 18:00:00|177494.8|177404.8|177476.4|177346.4|177627.9|177522|177401|177279.7|4008
1754938800000|2025-08-11 19:00:00|177479.9|177349.9|177766.6|177636.6|177812.3|177692|177460.1|177342.9|2368
1754942400000|2025-08-11 20:00:00|177762.9|177632.9|177732.4|177390.4|177781.5|177651.5|177482|177272.8|1537
1754946000000|2025-08-11 21:00:00|177750|177408|177765.3|177423.3|177803.6|177461.6|177723.4|177381.4|98
1754949600000|2025-08-11 22:00:00|177767.4|177425.4|177710.6|177368.6|177837.5|177495.5|177606.4|177264.4|2914
1754953200000|2025-08-11 23:00:00|177663|177321|177683.7|177553.7|177898|177637.2|177639|177312|240
1754956800000|2025-08-12 00:00:00|177685.8|177555.8|177495.5|177365.5|177690.3|177560.3|177495.5|177336.4|1014
1754960400000|2025-08-12 01:00:00|177492.4|177362.4|177512.2|177382.2|177528.4|177398.4|177381.6|177251.6|1943
1754964000000|2025-08-12 02:00:00|177507.7|177377.7|177437.8|177307.8|177512.1|177382.1|177380.3|177250.3|1823
1754967600000|2025-08-12 03:00:00|177435.9|177305.9|177548.7|177418.7|177554.1|177424.1|177372.7|177242.7|1293
1754971200000|2025-08-12 04:00:00|177554.8|177424.8|177427.2|177297.2|177606.6|177476.6|177408.7|177278.7|965
1754974800000|2025-08-12 05:00:00|177427.4|177297.4|177595.2|177465.2|177631.8|177501.8|177411.1|177281.1|1902
1754978400000|2025-08-12 06:00:00|177598.2|177468.2|177325.1|177235.1|177598.2|177468.2|177142.2|177052.2|4965
1754982000000|2025-08-12 07:00:00|177324.1|177234.1|177135.2|177045.2|177364.1|177249.4|177042.8|176952.8|5182
1754985600000|2025-08-12 08:00:00|177133.3|177043.3|177055.9|176965.9|177263.6|177173.6|177011.1|176914.2|4374
1754989200000|2025-08-12 09:00:00|177056.9|176966.9|177120.6|177030.6|177172.7|177082.7|177034.5|176942.8|6680
1754992800000|2025-08-12 10:00:00|177115.5|177025.5|177176.4|177086.4|177182.5|177092.5|177035.8|176938.3|3134
1754996400000|2025-08-12 11:00:00|177180.6|177090.6|177374.2|177284.2|177498.1|177408.1|177156.2|177066.2|4244
1755000000000|2025-08-12 12:00:00|177365.9|177275.9|176593.6|176503.6|177366.2|177276.2|176431.4|176341.4|7461
1755003600000|2025-08-12 13:00:00|176591|176501|176599.2|176509.2|176862.6|176772.6|176503.4|176413.4|8122
1755007200000|2025-08-12 14:00:00|176599.4|176509.4|176198.7|176108.7|176828|176738|176195|176105|8063
1755010800000|2025-08-12 15:00:00|176195.1|176105.1|175764.2|175674.2|176281.4|176191.4|175642.4|175552.4|7020
1755014400000|2025-08-12 16:00:00|175761.7|175671.7|175658|175528|175969.3|175839.3|175505.8|175375.8|3881
1755018000000|2025-08-12 17:00:00|175657.6|175527.6|175783.5|175653.5|175897.2|175767.2|175625.2|175495.2|3500
1755021600000|2025-08-12 18:00:00|175772.1|175642.1|175956.2|175826.2|176038.6|175908.6|175724|175594|2664
1755025200000|2025-08-12 19:00:00|175953.6|175823.6|175908.7|175778.7|176077.5|175947.5|175866.4|175736.4|2380
1755028800000|2025-08-12 20:00:00|175911.8|175781.8|176103|175761|176283.5|176025.8|175850.4|175636.5|840
1755032400000|2025-08-12 21:00:00|176107.9|175765.9|176010.4|175668.4|176187.1|175845.1|175990.2|175648.2|237
1755036000000|2025-08-12 22:00:00|175955.5|175613.5|176012.7|175670.7|176219.2|175877.2|175867.3|175525.3|2398
1755039600000|2025-08-12 23:00:00|176005.1|175663.1|175883.7|175753.7|176124|175807.8|175867|175541.8|1640
1755043200000|2025-08-13 00:00:00|175871.5|175741.5|176065.5|175935.5|176078.9|175948.9|175806.2|175676.2|713
1755046800000|2025-08-13 01:00:00|176067|175937|176131.5|176001.5|176206.4|176076.4|176011.2|175881.2|1310
1755050400000|2025-08-13 02:00:00|176128.8|175998.8|175959.5|175829.5|176170.5|176040.5|175906.1|175776.1|1428
1755054000000|2025-08-13 03:00:00|175973.4|175843.4|175796.7|175666.7|175973.4|175843.4|175787|175657|670
1755057600000|2025-08-13 04:00:00|175828.9|175698.9|175813.2|175683.2|175845.4|175715.4|175774.3|175644.3|825
1755061200000|2025-08-13 05:00:00|175811.5|175681.5|175846.7|175756.7|175882.3|175764.8|175787.2|175657.2|485
1755064800000|2025-08-13 06:00:00|175848.1|175758.1|175656|175566|175862|175760.5|175458.2|175368.2|2403
1755068400000|2025-08-13 07:00:00|175655.6|175565.6|175460.7|175370.7|175705.3|175615.3|175404.7|175307.2|2692
1755072000000|2025-08-13 08:00:00|175463.6|175373.6|175325.6|175235.6|175535.2|175434.9|175313.8|175223.8|3369
1755075600000|2025-08-13 09:00:00|175327.3|175237.3|175007.6|174917.6|175334.7|175244.7|175005.9|174908|2066
1755079200000|2025-08-13 10:00:00|175006.9|174916.9|175113.6|174983.6|175196.3|175087.2|174981.4|174891.4|1820
1755082800000|2025-08-13 11:00:00|175099.5|174969.5|175115.1|175025.1|175264.7|175159.6|175049.3|174941.5|2385
1755086400000|2025-08-13 12:00:00|175112.9|175022.9|175445.9|175355.9|175449.7|175359.7|175099.8|175009.8|3700
1755090000000|2025-08-13 13:00:00|175434.8|175344.8|175300.7|175210.7|175497.1|175392.4|175082.6|174992.6|3178
1755093600000|2025-08-13 14:00:00|175299.9|175209.9|175141.3|175051.3|175339.9|175249.9|174791.4|174661.7|4720
1755097200000|2025-08-13 15:00:00|175140.6|175050.6|175220.2|175130.2|175308.4|175218.4|175056.1|174966.1|4150
1755100800000|2025-08-13 16:00:00|175219.9|175129.9|175219.5|175129.5|175312.2|175201.4|175072.4|174982.4|5702
1755104400000|2025-08-13 17:00:00|175215|175125|175201.5|175111.5|175291.4|175181.7|175105.3|174988.8|4387
1755108000000|2025-08-13 18:00:00|175194.5|175104.5|175232.5|175142.5|175345.3|175255.3|175189.9|175099.9|3605
1755111600000|2025-08-13 19:00:00|175231.1|175141.1|175170.4|175040.4|175366.5|175236.5|175140.3|175010.3|2786
1755115200000|2025-08-13 20:00:00|175166.7|175036.7|175370|175028|175370|175094|175101.3|174911.2|2466
1755118800000|2025-08-13 21:00:00|175352.6|175010.6|175424.9|175082.9|175446|175104|175352.6|175010.6|176
1755122400000|2025-08-13 22:00:00|175433.1|175091.1|175314.6|174972.6|175495|175153|175209.2|174867.2|842
1755126000000|2025-08-13 23:00:00|175293.8|174951.8|175116.7|174986.7|175296|175005.1|174979.4|174757.7|242
1755129600000|2025-08-14 00:00:00|175225|174883|174969.6|174839.6|175226.2|174998.7|174951.4|174821.4|750
1755133200000|2025-08-14 01:00:00|174971.1|174841.1|175087.2|174957.2|175149.3|175019.3|174912.3|174782.3|1539
1755136800000|2025-08-14 02:00:00|175085.3|174955.3|175251.8|175121.8|175346.5|175216.5|175085.3|174955.3|2554
1755140400000|2025-08-14 03:00:00|175251|175121|175428|175298|175488.9|175339.2|175225.9|175068.2|792
1755144000000|2025-08-14 04:00:00|175436.5|175306.5|175306.3|175176.3|175464.1|175334.1|175282.1|175107.2|1530
1755147600000|2025-08-14 05:00:00|175308.2|175178.2|175458.5|175328.5|175539.9|175409.9|175302.8|175172.8|781
1755151200000|2025-08-14 06:00:00|175457.6|175327.6|175781.4|175691.4|175802|175712|175251.5|175161.5|3331
1755154800000|2025-08-14 07:00:00|175770.6|175680.6|175877.5|175787.5|175960.8|175870.8|175580|175477.1|3348
1755158400000|2025-08-14 08:00:00|175874.6|175784.6|175838.3|175748.3|175955.5|175846.8|175615.2|175525.2|4495
1755162000000|2025-08-14 09:00:00|175846.4|175756.4|175755.8|175665.8|175861.2|175756.4|175586.5|175496.5|2754
1755165600000|2025-08-14 10:00:00|175756.9|175666.9|175604.3|175514.3|175780.5|175690.5|175552.9|175429.9|2348
1755169200000|2025-08-14 11:00:00|175606.4|175516.4|175798.7|175708.7|175895.9|175782.8|175577.3|175487.3|2018
1755172800000|2025-08-14 12:00:00|175797.8|175707.8|176313.9|176223.9|176740.9|176569.8|175704.5|175594.4|5272
1755176400000|2025-08-14 13:00:00|176312.7|176222.7|176480.2|176390.2|176528.8|176406|176108.9|176018.9|5041
1755180000000|2025-08-14 14:00:00|176483.3|176393.3|176095.7|176005.7|176681|176591|176037.3|175947.3|4562
1755183600000|2025-08-14 15:00:00|176089.5|175999.5|176389.8|176259.8|176772.3|176682.3|176061.1|175971.1|4560
1755187200000|2025-08-14 16:00:00|176390.6|176260.6|176420.6|176330.6|176532.5|176442.5|176180.7|176050.7|4304
1755190800000|2025-08-14 17:00:00|176415.8|176325.8|176149.4|176059.4|176433.2|176333.5|176149.4|176034.5|3988
1755194400000|2025-08-14 18:00:00|176152.8|176062.8|176064.8|175934.8|176303.2|176213.2|175984.8|175872.7|3668
1755198000000|2025-08-14 19:00:00|176059.3|175929.3|176069.4|175939.4|176101.5|175981|175923.5|175793.5|1361
1755201600000|2025-08-14 20:00:00|176071.7|175941.7|176321|175979|176380.9|176103.1|175952.4|175731.4|2847
1755205200000|2025-08-14 21:00:00|176320.9|175978.9|176197.7|175855.7|176320.9|175978.9|176197.7|175855.7|21
1755208800000|2025-08-14 22:00:00|176147.8|175805.8|176278.3|176009.3|176528.5|176186.5|176098|175756|4026
1755212400000|2025-08-14 23:00:00|176251|176113|176005.2|175761.4|176455|176158.7|175942|175758.6|515
1755216000000|2025-08-15 00:00:00|176002.7|175764.5|175933.9|175803.9|176025.5|175895.5|175897.3|175764.5|1565
1755219600000|2025-08-15 01:00:00|175942.7|175812.7|175948|175818|176084.8|175954.8|175900.2|175770.2|1164
1755223200000|2025-08-15 02:00:00|175952.2|175822.2|175999.3|175869.3|176094.9|175964.9|175936.4|175806.4|762
1755226800000|2025-08-15 03:00:00|175993.2|175863.2|175877.5|175747.5|176023.6|175893.6|175818.1|175688.1|1326
1755230400000|2025-08-15 04:00:00|175869.3|175739.3|175933|175803|175982.8|175833.8|175858.2|175728.2|702
1755234000000|2025-08-15 05:00:00|175941.6|175811.6|175660.3|175570.3|175947.9|175817.9|175659.3|175569.3|1259
1755237600000|2025-08-15 06:00:00|175666.6|175536.6|175687.3|175597.3|175946.4|175836.2|175606.3|175512|4739
1755241200000|2025-08-15 07:00:00|175686.3|175596.3|175467.8|175377.8|175741.9|175651.9|175433.9|175343.9|3775
1755244800000|2025-08-15 08:00:00|175467.3|175377.3|175723.9|175633.9|175758.5|175650.9|175244.8|175154.8|4199
1755248400000|2025-08-15 09:00:00|175730.4|175640.4|175838.2|175748.2|175918.1|175828.1|175537.6|175439.8|3167
1755252000000|2025-08-15 10:00:00|175833.5|175743.5|175855.9|175765.9|175918.4|175828.4|175741|175631|2402
1755255600000|2025-08-15 11:00:00|175878.1|175788.1|175837.7|175707.7|175970.4|175880.4|175781.7|175691.7|2325
1755259200000|2025-08-15 12:00:00|175839.7|175709.7|175687.3|175597.3|176054.1|175924.1|175687.2|175593.4|4445
1755262800000|2025-08-15 13:00:00|175690.9|175600.9|176006.3|175768.7|176054.7|175964.7|175639.2|175549.2|4864
1755266400000|2025-08-15 14:00:00|176050.6|175787.5|175807.2|175717.2|176051.9|175948.9|175720|175630|5879
1755270000000|2025-08-15 15:00:00|175815.6|175725.6|175979.3|175889.3|176007.4|175917.4|175708.4|175599.6|5546
1755273600000|2025-08-15 16:00:00|175983.7|175893.7|176103.1|176013.1|176194.1|176104.1|175957.1|175867.1|4627
1755277200000|2025-08-15 17:00:00|176107.4|176017.4|175955.3|175865.3|176180.4|176090.4|175925.3|175835.3|5121
1755280800000|2025-08-15 18:00:00|175951.3|175861.3|176015.6|175925.6|176044|175954|175927|175837|5020
1755284400000|2025-08-15 19:00:00|176016|175926|176018.6|175888.6|176070.3|175950.2|175961.3|175835|2442
1755288000000|2025-08-15 20:00:00|176021.2|175891.2|176121|175779|176128.5|175993.1|175940|175745.2|677
1755460800000|2025-08-17 20:00:00|176232.7|175835.7|176173.5|175776.5|176232.7|175835.7|176173.5|175776.5|4
1755464400000|2025-08-17 21:00:00|176173.6|175776.6|176150.5|175753.5|176178.7|175781.7|176096|175699|176
1755468000000|2025-08-17 22:00:00|176145.2|175748.2|176146|175804|176171|175808.4|176043.7|175701.7|281
1755471600000|2025-08-17 23:00:00|176040|175910|176063.1|175721.1|176395.5|176053.5|176009.9|175721.1|496
1755475200000|2025-08-18 00:00:00|176055.8|175713.8|175950.3|175820.3|176074.6|175944.6|175898.5|175713.2|790
1755478800000|2025-08-18 01:00:00|175942.5|175812.5|175900.9|175770.9|176100.7|175945.3|175896|175745.1|522
1755482400000|2025-08-18 02:00:00|175900.8|175770.8|175897.9|175767.9|175954.5|175824.5|175894.6|175764.6|1645
1755486000000|2025-08-18 03:00:00|175906.4|175776.4|175714.5|175584.5|175981.8|175851.8|175678|175548|901
1755489600000|2025-08-18 04:00:00|175721|175591|175752.6|175546.5|175766.2|175600.3|175670.3|175502.8|802
1755493200000|2025-08-18 05:00:00|175715.6|175585.6|175774.1|175684.1|175857.3|175746.3|175703.1|175573.1|677
1755496800000|2025-08-18 06:00:00|175776.6|175686.6|176191.9|176061.9|176366.5|176275.5|175735.2|175645.2|2440
1755500400000|2025-08-18 07:00:00|176197.1|176067.1|176372.3|176282.3|176398.7|176308.7|176066.7|175965.3|2466
1755504000000|2025-08-18 08:00:00|176374.9|176284.9|175966.5|175876.5|176550.5|176460.5|175962.8|175872.8|3078
1755507600000|2025-08-18 09:00:00|175965.1|175875.1|176142.7|176012.7|176155.8|176065.8|175724.7|175611.1|2763
1755511200000|2025-08-18 10:00:00|176128|176038|176236.8|176146.8|176287|176157|176000.6|175908|2190
1755514800000|2025-08-18 11:00:00|176234|176144|176160.8|176070.8|176247.5|176151.8|176032.3|175942.3|1678
1755518400000|2025-08-18 12:00:00|176159.6|176069.6|176113.9|176023.9|176256.8|176164.1|176096|176006|2295
1755522000000|2025-08-18 13:00:00|176115.2|176025.2|176241.1|176151.1|176270.4|176180.4|176024|175923.5|2052
1755525600000|2025-08-18 14:00:00|176239.8|176149.8|176587.8|176497.8|176705.9|176615.9|176180.3|176083.8|2805
1755529200000|2025-08-18 15:00:00|176589.3|176499.3|176664.8|176534.8|176796.2|176706.2|176562.5|176464|3301
1755532800000|2025-08-18 16:00:00|176699.5|176569.5|176718.5|176588.5|176751.8|176646.6|176577.3|176457.4|3869
1755536400000|2025-08-18 17:00:00|176723.9|176593.9|176551.8|176421.8|176723.9|176615.5|176523.7|176393.7|1599
1755540000000|2025-08-18 18:00:00|176556.8|176426.8|176395.8|176305.8|176609|176479|176395.6|176285.8|1630
1755543600000|2025-08-18 19:00:00|176394.6|176304.6|176443.8|176313.8|176494.4|176364.4|176338.7|176219.6|834
1755547200000|2025-08-18 20:00:00|176455.6|176325.6|176489.2|176147.2|176626|176328.3|176269.6|176072.7|1346
1755550800000|2025-08-18 21:00:00|176493|176151|176624.4|176282.4|176721|176379|176493|176151|123
1755554400000|2025-08-18 22:00:00|176623.3|176281.3|176558.5|176216.5|176678.5|176336.5|176445.4|176103.4|1494
1755558000000|2025-08-18 23:00:00|176583.6|176241.6|176357.1|176227.1|176631.1|176405.3|176299|176167.6|316
1755561600000|2025-08-19 00:00:00|176352.8|176222.8|176509.3|176379.3|176539.4|176409.4|176335.6|176205.6|1026
1755565200000|2025-08-19 01:00:00|176509.7|176379.7|176636.1|176506.1|176686|176556|176448.8|176318.8|977
1755568800000|2025-08-19 02:00:00|176636|176506|176593|176463|176668.1|176538.1|176539.8|176409.8|952
1755572400000|2025-08-19 03:00:00|176586.8|176456.8|176606.4|176476.4|176607.4|176477.4|176539.3|176409.3|1268
1755576000000|2025-08-19 04:00:00|176607|176477|176546.7|176416.7|176609.5|176479.5|176528.6|176398.6|791
1755579600000|2025-08-19 05:00:00|176545.1|176415.1|176689.9|176559.9|176719.5|176589.5|176492.8|176388.3|2147
1755583200000|2025-08-19 06:00:00|176690.9|176560.9|176356.1|176266.1|176774.5|176684.5|176323.7|176233.7|3429
1755586800000|2025-08-19 07:00:00|176350.7|176260.7|176355.1|176265.1|176470.3|176353.1|176234.4|176121.4|3776
1755590400000|2025-08-19 08:00:00|176350.1|176260.1|176391.6|176301.6|176609.8|176519.8|176340.5|176250.5|2728
1755594000000|2025-08-19 09:00:00|176381|176291|176278|176188|176381|176291|176220.4|176121.8|2516
1755597600000|2025-08-19 10:00:00|176275.9|176185.9|175939.9|175809.9|176334.6|176224.5|175853.4|175749|2838
1755601200000|2025-08-19 11:00:00|175941.5|175811.5|176183.5|176093.5|176368.5|176254.3|175846.3|175716.3|2743
1755604800000|2025-08-19 12:00:00|176185.9|176095.9|176163.9|176073.9|176350.1|176239.2|176006.9|175898.7|3704
1755608400000|2025-08-19 13:00:00|176166.3|176076.3|176637.8|176547.8|176719.3|176629.3|176159.5|176069.5|5032
1755612000000|2025-08-19 14:00:00|176640|176550|176579.5|176489.5|176806.3|176700.9|176521.4|176431.4|2908
1755615600000|2025-08-19 15:00:00|176581.1|176491.1|176689.9|176599.9|176752.5|176632.2|176532|176442|3868
1755619200000|2025-08-19 16:00:00|176684.4|176594.4|176741.9|176611.9|176771.7|176649.8|176433.7|176321.9|4232
1755622800000|2025-08-19 17:00:00|176739.6|176609.6|176688.4|176598.4|176873.8|176756.1|176638.3|176548.3|3084
1755626400000|2025-08-19 18:00:00|176688.6|176598.6|176953.6|176823.6|177068|176938|176637.9|176547.9|4008
1755630000000|2025-08-19 19:00:00|176952|176822|176914.5|176784.5|177036.1|176921.4|176895.3|176784.5|2230
1755633600000|2025-08-19 20:00:00|176898.2|176808.2|176998.3|176688|177057.7|176889.5|176897.9|176588.1|550
1755637200000|2025-08-19 21:00:00|176998.8|176678.3|177142.7|176800.7|177145|176803|176973.2|176659.4|196
1755640800000|2025-08-19 22:00:00|177141.3|176799.3|177135.2|176809.7|177183.2|176852|177037.5|176695.5|2959
1755644400000|2025-08-19 23:00:00|177081.5|176822.7|177147|177017|177224|177022.5|176994.5|176788.7|808
1755648000000|2025-08-20 00:00:00|177146.8|177016.8|177134.6|177004.6|177242|177112|177113.4|176983.4|1076
1755651600000|2025-08-20 01:00:00|177128.1|176998.1|177199.6|177069.6|177275|177145|177099.6|176949.2|1406
1755655200000|2025-08-20 02:00:00|177203.5|177073.5|177293.8|177163.8|177380.6|177203.5|177193.9|177063.9|662
1755658800000|2025-08-20 03:00:00|177315|177185|177294|177164|177325.8|177195.8|177143.7|177013.7|2893
1755662400000|2025-08-20 04:00:00|177289.7|177159.7|177152.7|177022.7|177294.5|177164.5|177133.7|177003.7|615
1755666000000|2025-08-20 05:00:00|177147.7|177017.7|177031.9|176941.9|177247.2|177118.8|176870.3|176770.4|1486
1755669600000|2025-08-20 06:00:00|177030.1|176940.1|177026|176936|177271.5|177181.5|176970.5|176853.3|3035
1755673200000|2025-08-20 07:00:00|177025.9|176935.9|177036.2|176787.5|177183.5|177093.5|176773.9|176683.9|5280
1755676800000|2025-08-20 08:00:00|177034.4|176789.3|176937.9|176847.9|177178.3|177088.3|176845|176755|4616
1755680400000|2025-08-20 09:00:00|176941.2|176851.2|177074.2|176984.2|177220.8|177130.8|176929|176839|4240
1755684000000|2025-08-20 10:00:00|177081.7|176991.7|177096.8|177006.8|177193.5|177103.5|176949.5|176859.5|3039
1755687600000|2025-08-20 11:00:00|177101.3|177011.3|177160.5|177070.5|177191.2|177101.2|177034.4|176944.4|3324
1755691200000|2025-08-20 12:00:00|177157|177067|176935.1|176845.1|177180.3|177074.3|176802.5|176712.5|4081
1755694800000|2025-08-20 13:00:00|176934.2|176844.2|177102|177012|177191.8|177101.8|176833.8|176743.8|4265
1755698400000|2025-08-20 14:00:00|177105.5|177015.5|177130.6|177040.6|177368.5|177270.5|176953|176863|5021
1755702000000|2025-08-20 15:00:00|177128.3|177038.3|177005.3|176915.3|177211|177121|176799.1|176709.1|5614
1755705600000|2025-08-20 16:00:00|177007.1|176917.1|176772.5|176642.5|177052.5|176930.7|176715.7|176611.7|4716
1755709200000|2025-08-20 17:00:00|176774.3|176644.3|176665.2|176323.2|176774.3|176659.9|176536.5|176323.2|4064
1755712800000|2025-08-20 18:00:00|176667.9|176325.9|176787.7|176697.7|176818.8|176711.8|176563.5|176325.9|2821
1755716400000|2025-08-20 19:00:00|176786.4|176696.4|176750.1|176620.1|176800.6|176705.5|176684.4|176568.7|2037
1755720000000|2025-08-20 20:00:00|176749.6|176619.6|176862.4|176520.4|176900.7|176743.3|176730.4|176520.4|575
1755723600000|2025-08-20 21:00:00|176865.5|176523.5|176986.8|176644.8|176986.8|176644.8|176861|176519|6
1755727200000|2025-08-20 22:00:00|176915.5|176573.5|176918.3|176576.3|177012.5|176670.5|176778.9|176436.9|1854
1755730800000|2025-08-20 23:00:00|177002.7|176660.7|176973.6|176773.2|177080.1|176872.3|176875.6|176660.7|818
1755734400000|2025-08-21 00:00:00|176937.9|176807.9|176964.7|176834.7|176989.4|176859.4|176773.8|176643.8|1663
1755738000000|2025-08-21 01:00:00|176965.6|176835.6|177026.1|176896.1|177065.3|176935.3|176918.1|176788.1|2374
1755741600000|2025-08-21 02:00:00|177029.9|176899.9|177125.8|176995.8|177186.4|177045|177005.3|176866.4|1205
1755745200000|2025-08-21 03:00:00|177113.5|176983.5|177120.6|176990.6|177214.3|177031.7|177077|176886.4|618
1755748800000|2025-08-21 04:00:00|177121|176991|177149|177019|177252.3|177053.6|177096.3|176890.3|921
1755752400000|2025-08-21 05:00:00|177154.5|177024.5|177173|177083|177238.1|177108.1|177062|176932|793
1755756000000|2025-08-21 06:00:00|177174.2|177084.2|177478.7|177388.7|177555.5|177465.5|176882.6|176768.6|2576
1755759600000|2025-08-21 07:00:00|177480.7|177390.7|177537.2|177447.2|177706|177608.2|177335.8|177245.8|4676
1755763200000|2025-08-21 08:00:00|177540|177450|177390.7|177300.7|177581.3|177473.9|177333.3|177243.3|3554
1755766800000|2025-08-21 09:00:00|177387.3|177297.3|177048.1|176958.1|177466.9|177376.9|176894.8|176801.8|4584
1755770400000|2025-08-21 10:00:00|177047.4|176957.4|177105.5|177015.5|177187.3|177097.3|176928.1|176838.1|3452
1755774000000|2025-08-21 11:00:00|177097.4|177007.4|177078.5|176988.5|177119.9|177029.9|176954.7|176864.7|4022
1755777600000|2025-08-21 12:00:00|177077.7|176987.7|177111.8|177021.8|177173.7|177083.7|176660.1|176551.2|4188
1755781200000|2025-08-21 13:00:00|177114.4|177024.4|177119.6|177029.6|177236.9|177122.2|176885.9|176791|5813
1755784800000|2025-08-21 14:00:00|177145|177015|177200.2|177110.2|177311.2|177210|176798.3|176708.3|5598
1755788400000|2025-08-21 15:00:00|177203.4|177113.4|177554.5|177464.5|177570.3|177480.3|177163.9|177073.9|6450
1755792000000|2025-08-21 16:00:00|177551.2|177461.2|177493.1|177403.1|177647|177552.7|177473.4|177375|5822
1755795600000|2025-08-21 17:00:00|177486.8|177396.8|177399.3|177309.3|177522.2|177411|177261|177143.3|5933
1755799200000|2025-08-21 18:00:00|177406.2|177316.2|177368.9|177278.9|177466.9|177376.9|177341.9|177232.7|4740
1755802800000|2025-08-21 19:00:00|177366.6|177276.6|177368.5|177238.5|177437.2|177307.2|177325.5|177214.5|2613
1755806400000|2025-08-21 20:00:00|177372|177242|177303.9|176983.7|177393.3|177255.4|177264.4|176983.7|528
1755810000000|2025-08-21 21:00:00|177302.6|176960.6|177350.6|177008.6|177356|177018|177233.5|176891.5|145
1755813600000|2025-08-21 22:00:00|177351.2|177009.2|177333.6|176991.6|177506.6|177164.6|177325.1|176991.6|249
1755817200000|2025-08-21 23:00:00|177334.7|176992.7|177168.7|177038.7|177420.5|177189.6|177168.7|176963.7|281
1755820800000|2025-08-22 00:00:00|177174.6|177044.6|177128.1|176998.1|177206.8|177076.8|177120.3|176990.3|1195
1755824400000|2025-08-22 01:00:00|177118.6|176988.6|177267.1|177137.1|177335.6|177205.6|177106.5|176976.5|1784
1755828000000|2025-08-22 02:00:00|177275.8|177145.8|177236.2|177106.2|177330|177200|177175.3|177045.3|1435
1755831600000|2025-08-22 03:00:00|177240.2|177110.2|177358.5|177228.5|177391.2|177261.2|177169|177039|1051
1755835200000|2025-08-22 04:00:00|177366.6|177236.6|177412.2|177282.2|177460.7|177313.4|177256.3|177126.3|937
1755838800000|2025-08-22 05:00:00|177410.9|177280.9|177479.1|177349.1|177516|177394.3|177389|177259|911
1755842400000|2025-08-22 06:00:00|177478.5|177348.5|177351.3|177261.3|177507.2|177417.2|177290|177200|2345
1755846000000|2025-08-22 07:00:00|177352.3|177262.3|176990.5|176860.5|177356.1|177266.1|176861.2|176731.2|2871
1755849600000|2025-08-22 08:00:00|176985.8|176855.8|176662.7|176532.7|176989.9|176899.3|176625.1|176500.8|3104
1755853200000|2025-08-22 09:00:00|176660.4|176530.4|176602.5|176472.5|176739.5|176649.5|176489.9|176399.9|2170
1755856800000|2025-08-22 10:00:00|176599|176469|176424.4|176334.4|176599|176489.3|176359.4|176269.4|2741
1755860400000|2025-08-22 11:00:00|176416.7|176326.7|176361.4|176271.4|176525.4|176435.4|176201.9|176111.9|2443
1755864000000|2025-08-22 12:00:00|176359.3|176269.3|176190.6|176100.6|176429.1|176339.1|176143.7|176053.7|2236
1755867600000|2025-08-22 13:00:00|176189.9|176099.9|176445|176315|176516.9|176426.9|176058.7|175962|2863
1755871200000|2025-08-22 14:00:00|176445.1|176315.1|174608.4|174518.4|176466.4|176315.1|174591.9|174481.3|7938
1755874800000|2025-08-22 15:00:00|174610.2|174520.2|174594.7|174464.7|174687.8|174588.3|174433.2|174343.2|5315
1755878400000|2025-08-22 16:00:00|174594.4|174464.4|174577.8|174487.8|174677.1|174587.1|174379.4|174273.7|4898
1755882000000|2025-08-22 17:00:00|174580.8|174490.8|174475.8|174385.8|174632.4|174523.3|174397.9|174288.3|4574
1755885600000|2025-08-22 18:00:00|174484.7|174394.7|174543.7|174453.7|174593.3|174503.3|174355.8|174248.2|3664
1755889200000|2025-08-22 19:00:00|174542.3|174452.3|174439.8|174309.8|174605.4|174483.4|174417.1|174295.7|1557
1755892800000|2025-08-22 20:00:00|174440.8|174310.8|174656.1|174314.1|174684.2|174373.2|174348.5|174208|1464
1756065600000|2025-08-24 20:00:00|174628.8|174236.8|174761|174364|174811|174414|174628.8|174236.8|8
1756069200000|2025-08-24 21:00:00|174758.5|174366.5|174703.1|174361.1|174758.5|174391.7|174644.7|174302.7|831
1756072800000|2025-08-24 22:00:00|174754.8|174412.8|174674.3|174332.3|174765|174423|174653.1|174311.1|395
1756076400000|2025-08-24 23:00:00|174567.5|174437.5|174436.4|174306.4|174633.5|174437.5|174334.5|174186.3|392
1756080000000|2025-08-25 00:00:00|174489.6|174244.5|174673|174543|174840|174710|174488.2|174244.5|652
1756083600000|2025-08-25 01:00:00|174654.8|174524.8|174705.2|174575.2|174788.9|174658.9|174568.1|174438.1|917
1756087200000|2025-08-25 02:00:00|174705|174575|174657.2|174527.2|174716.4|174586.4|174583.9|174453.9|530
1756090800000|2025-08-25 03:00:00|174656.4|174526.4|174600.2|174470.2|174659.4|174529.4|174580.6|174450.6|383
1756094400000|2025-08-25 04:00:00|174597|174467|174625.7|174495.7|174664.6|174534.6|174589.9|174459.9|574
1756098000000|2025-08-25 05:00:00|174620.8|174490.8|174717.4|174627.4|174762.5|174666.8|174594.4|174490.5|545
1756101600000|2025-08-25 06:00:00|174713.5|174623.5|174786.4|174656.4|174792.8|174686.1|174496.8|174406.8|3943
1756105200000|2025-08-25 07:00:00|174784.8|174654.8|175359.4|175269.4|175478.8|175372.1|174752.4|174638.9|3892
1756108800000|2025-08-25 08:00:00|175359|175269|175362.4|175272.4|175439.4|175349.4|175255.2|175165.2|3076
1756112400000|2025-08-25 09:00:00|175363.6|175273.6|175474.1|175344.1|175541.5|175449.8|175285.5|175195.5|2376
1756116000000|2025-08-25 10:00:00|175471.1|175341.1|175460.4|175370.4|175471.7|175375.5|175325.5|175235.5|2886
1756119600000|2025-08-25 11:00:00|175455.5|175365.5|175534.3|175444.3|175559|175453.3|175431.9|175304.7|1925
1756123200000|2025-08-25 12:00:00|175529.5|175439.5|175718.7|175628.7|175827.9|175723.1|175518.2|175428.2|3594
1756126800000|2025-08-25 13:00:00|175717.4|175627.4|175708.5|175459.8|175853|175758.2|175587.6|175457.4|4282
1756130400000|2025-08-25 14:00:00|175710.5|175461.8|175793.8|175703.8|175849.9|175744.2|175611.3|175461.8|5660
1756134000000|2025-08-25 15:00:00|175792.2|175702.2|175883.5|175793.5|176066.2|175976.2|175706.2|175616.2|6330
1756137600000|2025-08-25 16:00:00|175898.3|175808.3|176197.2|176107.2|176280.2|176190.2|175898.3|175807.8|4543
1756141200000|2025-08-25 17:00:00|176193.6|176103.6|176207.7|176117.7|176274.3|176184.3|176072.5|175966.5|4697
1756144800000|2025-08-25 18:00:00|176206.1|176116.1|176353.2|176263.2|176398.9|176308.9|176148.9|176038.4|4212
1756148400000|2025-08-25 19:00:00|176356|176266|176390.1|176260.1|176434.1|176321.7|176284.9|176174.3|2959
1756152000000|2025-08-25 20:00:00|176392.4|176262.4|176236|175911.8|176403.3|176273.3|176046.2|175878.3|723
1756155600000|2025-08-25 21:00:00|176213.9|175897.5|176352.2|176010.2|176379.4|176037.4|176002.8|175660.8|579
1756159200000|2025-08-25 22:00:00|176353.2|176011.2|176355.4|176013.4|176460.8|176124.2|176278|175936.3|557
1756162800000|2025-08-25 23:00:00|176346.2|176004.2|176342.7|176212.7|176461.6|176240.5|176243.8|176004.2|418
1756166400000|2025-08-26 00:00:00|176345.5|176215.5|175893.9|175763.9|176434.7|176275.5|175880|175750|2665
1756170000000|2025-08-26 01:00:00|175900.6|175770.6|176056|175926|176107|175977|175884.6|175754.6|659
1756173600000|2025-08-26 02:00:00|176059.8|175929.8|176119.4|175989.4|176193.5|176063.5|175993.5|175863.5|551
1756177200000|2025-08-26 03:00:00|176118.5|175988.5|176188.5|176058.5|176227|176097|176116|175986|519
1756180800000|2025-08-26 04:00:00|176188.6|176058.6|176113.4|175983.4|176239.5|176109.5|176091.6|175961.6|397
1756184400000|2025-08-26 05:00:00|176112.1|175982.1|176014|175924|176140.7|176024.5|175942.1|175843.4|557
1756188000000|2025-08-26 06:00:00|176015.1|175925.1|176589.8|176499.8|176634.8|176544.8|175918.1|175828.1|2382
1756191600000|2025-08-26 07:00:00|176600.5|176510.5|176723|176633|176934.1|176844.1|176520.8|176430.8|4862
1756195200000|2025-08-26 08:00:00|176720.2|176630.2|176528.8|176438.8|176733.2|176643.2|176425.8|176319.5|5040
1756198800000|2025-08-26 09:00:00|176531.3|176441.3|176382.3|176292.3|176610.3|176512.9|176283.6|176193.6|3374
1756202400000|2025-08-26 10:00:00|176384.2|176294.2|176486.8|176396.8|176611.8|176521.8|176264.9|176174.9|3063
1756206000000|2025-08-26 11:00:00|176486.4|176396.4|176311.5|176221.5|176515.1|176425.1|176143.6|176042.9|3439
1756209600000|2025-08-26 12:00:00|176308.6|176218.6|176452.1|176322.1|176825.6|176644.2|176246.7|176156.7|5207
1756213200000|2025-08-26 13:00:00|176451.2|176321.2|176563.4|176473.4|176672.7|176582.7|176415.7|176321.2|4242
1756216800000|2025-08-26 14:00:00|176574.6|176484.6|176587.9|176497.9|176646.4|176556.4|176273.3|176183.3|5212
1756220400000|2025-08-26 15:00:00|176584.7|176494.7|176198.4|176108.4|176627.7|176537.7|176179.7|176089.4|4836
1756224000000|2025-08-26 16:00:00|176183.6|176093.6|176378.8|176288.8|176423.3|176333.3|176145.3|176055.3|5137
1756227600000|2025-08-26 17:00:00|176378.6|176288.6|176379.3|176289.3|176415.8|176304.2|176203.5|176113.5|5007
1756231200000|2025-08-26 18:00:00|176372.6|176282.6|176289.5|176199.5|176463.4|176373.4|176249.5|176159.5|3689
1756234800000|2025-08-26 19:00:00|176294.6|176204.6|176410.6|176320.6|176446|176356|176222.4|176092.4|1646
1756238400000|2025-08-26 20:00:00|176408.9|176318.9|176425.4|176173.9|176482.8|176348.1|176371.1|176114.8|536
1756242000000|2025-08-26 21:00:00|176424.8|176173.5|176507.4|176165.4|176518.2|176194.6|176404.3|176062.3|376
1756245600000|2025-08-26 22:00:00|176502.3|176160.3|176505.3|176163.3|176506.1|176171.1|176462|176120.5|528
1756249200000|2025-08-26 23:00:00|176498|176156|176374.6|176244.6|176498|176294.7|176346.4|176156|305
1756252800000|2025-08-27 00:00:00|176374.8|176244.8|176425|176295|176462.7|176332.7|176359.2|176212.4|409
1756256400000|2025-08-27 01:00:00|176423|176293|176412.2|176282.2|176464.4|176334.4|176324|176194|1060
1756260000000|2025-08-27 02:00:00|176410.4|176280.4|176420.7|176290.7|176495.1|176365.1|176390.8|176260.8|829
1756263600000|2025-08-27 03:00:00|176415|176285|176455.8|176325.8|176491|176361|176320.4|176190.4|628
1756267200000|2025-08-27 04:00:00|176459.7|176329.7|176457.5|176327.5|176521.5|176391.5|176423.3|176293.3|528
1756270800000|2025-08-27 05:00:00|176464.5|176334.5|176527.3|176437.3|176587.1|176497.1|176444.9|176325.1|498
1756274400000|2025-08-27 06:00:00|176520.7|176430.7|176791.9|176701.9|176887.1|176797.1|176486.5|176396.5|4217
1756278000000|2025-08-27 07:00:00|176789.7|176699.7|177031.4|176941.4|177304.9|177214.9|176745.1|176655.1|4984
1756281600000|2025-08-27 08:00:00|177032|176942|177362.6|177272.6|177497.8|177407.8|177009|176919|4556
1756285200000|2025-08-27 09:00:00|177371.7|177281.7|177459.5|177369.5|177494|177404|177227.1|177137.1|3595
1756288800000|2025-08-27 10:00:00|177464.1|177374.1|177708.9|177578.9|177713.8|177620.1|177459.7|177369.7|3551
1756292400000|2025-08-27 11:00:00|177698.5|177568.5|177755.9|177665.9|177784.3|177682|177521.2|177431.2|3631
1756296000000|2025-08-27 12:00:00|177753.7|177663.7|177542.7|177452.7|177794.9|177704.9|177454.2|177355.8|5601
1756299600000|2025-08-27 13:00:00|177544.4|177454.4|177726.5|177636.5|177769.9|177671.6|177516.2|177426.2|6616
1756303200000|2025-08-27 14:00:00|177723.1|177633.1|177632.2|177542.2|177880.2|177750.2|177568.8|177478.8|6349
1756306800000|2025-08-27 15:00:00|177626.8|177536.8|177206|177116|177636.7|177546.7|177109.8|177019.8|7539
1756310400000|2025-08-27 16:00:00|177195.1|177105.1|176778.4|176648.4|177244.4|177140.5|176695.1|176605.1|6919
1756314000000|2025-08-27 17:00:00|176779.3|176649.3|176927.2|176837.2|177019.9|176929.9|176755.1|176625.1|4794
1756317600000|2025-08-27 18:00:00|176925.8|176835.8|176824.4|176734.4|177030|176940|176823.4|176733.4|4407
1756321200000|2025-08-27 19:00:00|176834.1|176744.1|176938.9|176808.9|176982.9|176852.9|176828|176738|3028
1756324800000|2025-08-27 20:00:00|176933.6|176803.6|177108.2|176766.2|177137.3|176893.9|176913.1|176753.4|567
1756328400000|2025-08-27 21:00:00|177111|176769|177066.7|176724.7|177241.1|176899.1|177015|176689.8|194
1756332000000|2025-08-27 22:00:00|177157.5|176815.5|177371.7|177029.7|177473|177131|176937.7|176595.7|2549
1756335600000|2025-08-27 23:00:00|177359.2|177017.2|177032.6|176902.6|177359.2|177017.2|177008.4|176794.3|599
1756339200000|2025-08-28 00:00:00|177019.2|176889.2|176924.2|176794.2|177069|176892.5|176891.7|176742|503
1756342800000|2025-08-28 01:00:00|176927.2|176797.2|176945.4|176815.4|177002.8|176867.3|176809.4|176679.4|765
1756346400000|2025-08-28 02:00:00|176950.8|176820.8|176755.5|176625.5|176954.8|176824.8|176705.7|176575.7|524
1756350000000|2025-08-28 03:00:00|176754|176624|176815.5|176685.5|176873.4|176707|176708.8|176578.8|519
1756353600000|2025-08-28 04:00:00|176822.5|176692.5|176802.7|176672.7|177044.8|176914.8|176667.3|176568.2|839
1756357200000|2025-08-28 05:00:00|176801.2|176671.2|176869.8|176739.8|176954.2|176824.2|176723.5|176631.1|1405
1756360800000|2025-08-28 06:00:00|176868|176738|176816.8|176686.8|177068.6|176964.9|176630.8|176517.9|2704
1756364400000|2025-08-28 07:00:00|176815|176685|176488.8|176398.8|176820.5|176690.5|176409.6|176279.6|4333
1756368000000|2025-08-28 08:00:00|176489.7|176399.7|177085.4|176955.4|177099.6|177003.9|176472.2|176382.2|3390
1756371600000|2025-08-28 09:00:00|177087.2|176957.2|177027.1|176937.1|177102.2|177012.2|176826.6|176736.6|3335
1756375200000|2025-08-28 10:00:00|177029.9|176939.9|176693.5|176603.5|177104.5|177014.5|176674.7|176584|2865
1756378800000|2025-08-28 11:00:00|176690.1|176600.1|176462.5|176372.5|176697.4|176607.4|176290.2|176193.2|3034
1756382400000|2025-08-28 12:00:00|176464.3|176374.3|176634.5|176544.5|176712.9|176584.2|176301.4|176211.4|5546
1756386000000|2025-08-28 13:00:00|176624.7|176534.7|176824.9|176734.9|177005.7|176915.7|176536.9|176446.9|5133
1756389600000|2025-08-28 14:00:00|176853.8|176723.8|176983.1|176893.1|177159.1|177069.1|176673.4|176578|4912
1756393200000|2025-08-28 15:00:00|177011.5|176921.5|177076|176986|177270.9|177180.9|176853|176747.8|4318
1756396800000|2025-08-28 16:00:00|177067.7|176977.7|176857.4|176767.4|177101.3|177011.3|176839.5|176749.5|5468
1756400400000|2025-08-28 17:00:00|176861|176771|176965.1|176875.1|177006.5|176896.4|176795|176682.8|6039
1756404000000|2025-08-28 18:00:00|176968.5|176878.5|176923.4|176833.4|177033.5|176943.5|176907.6|176817.6|4547
1756407600000|2025-08-28 19:00:00|176937.7|176847.7|176993.4|176903.4|177071.9|176941.9|176928.7|176812|2420
1756411200000|2025-08-28 20:00:00|176990.1|176900.1|177245.8|176903.8|177245.8|177039.9|176905.3|176727|587
1756414800000|2025-08-28 21:00:00|177260.1|176918.1|177170.9|176828.9|177263.2|176921.2|177170.9|176828.9|3
1756418400000|2025-08-28 22:00:00|177164|176822|177209|176867|177308.5|176966.5|177048.5|176706.5|879
1756422000000|2025-08-28 23:00:00|177208.5|176866.5|176945.2|176815.2|177208.5|176866.5|176915.1|176727.3|694
1756425600000|2025-08-29 00:00:00|176931.1|176801.1|176951.9|176821.9|176986.5|176856.5|176915.4|176785.4|2534
1756429200000|2025-08-29 01:00:00|176952.5|176822.5|177221.5|177091.5|177319.7|177189.7|176937.1|176807.1|1339
1756432800000|2025-08-29 02:00:00|177227.5|177097.5|177331.2|177201.2|177335.1|177205.1|177191|177030|1770
1756436400000|2025-08-29 03:00:00|177331.4|177201.4|177340.2|177210.2|177351.2|177221.2|177290|177160|363
1756440000000|2025-08-29 04:00:00|177345.2|177215.2|177186.1|177056.1|177350.4|177220.4|177184.5|177054.5|733
1756443600000|2025-08-29 05:00:00|177169.9|177079.9|177306.2|177176.2|177344.5|177214.5|177144.8|177040.6|1361
1756447200000|2025-08-29 06:00:00|177306.3|177176.3|177239.9|177149.9|177351.9|177261.9|177038.4|176948.4|3820
1756450800000|2025-08-29 07:00:00|177251.2|177161.2|177358.9|177268.9|177759.1|177662|177221.2|177130.1|4287
1756454400000|2025-08-29 08:00:00|177353.6|177263.6|177651.6|177561.6|177802.3|177692.5|177305.8|177215.8|5059
1756458000000|2025-08-29 09:00:00|177659.6|177569.6|177581.6|177491.6|177814.6|177713.3|177520.7|177417.8|5674
1756461600000|2025-08-29 10:00:00|177579.3|177489.3|177609.1|177519.1|177672.6|177582.6|177564.1|177465.6|3525
1756465200000|2025-08-29 11:00:00|177605.6|177515.6|177248.6|177118.6|177659.6|177569.6|177213.3|177109.1|5224
1756468800000|2025-08-29 12:00:00|177251.1|177121.1|177186.6|177096.6|177514.6|177402.1|177116.3|177026.3|6118
1756472400000|2025-08-29 13:00:00|177182.7|177092.7|176992.2|176773.3|177337.2|177241.1|176891.2|176734.9|6899
1756476000000|2025-08-29 14:00:00|176950.6|176820.6|177015.8|176925.8|177077.8|176987.8|176552.1|176440.9|8825
1756479600000|2025-08-29 15:00:00|177019.9|176929.9|176607|176517|177019.9|176929.9|176573.8|176483.8|7863
1756483200000|2025-08-29 16:00:00|176613.2|176523.2|176488|176358|176678.9|176578.8|176437.1|176307.1|7096
1756486800000|2025-08-29 17:00:00|176487.4|176357.4|176532.4|176402.4|176546.9|176441.9|176446.6|176324.8|5304
1756490400000|2025-08-29 18:00:00|176535.8|176405.8|176424.6|176334.6|176631.8|176524.2|176388|176295.6|5518
1756494000000|2025-08-29 19:00:00|176436.9|176346.9|176453.1|176363.1|176529.4|176399.4|176422.1|176298.7|5172
1756497600000|2025-08-29 20:00:00|176451|176361|176772.4|176430.4|176859.1|176583.5|176412.6|176282.6|3644
1756670400000|2025-08-31 20:00:00|176838.5|176496.5|176723.5|176326.5|176883.5|176496.5|176723.5|176326.5|1295
1756674000000|2025-08-31 21:00:00|176761|176364|176935.5|176593.5|176980.5|176638.5|176736|176364|76
1756677600000|2025-08-31 22:00:00|176858.2|176516.2|176846.3|176504.3|177027.4|176685.4|176716.8|176374.8|177
1756681200000|2025-08-31 23:00:00|176867.9|176525.9|176596.4|176466.4|176933.5|176591.5|176485.2|176309.7|643
1756684800000|2025-09-01 00:00:00|176598.2|176468.2|176546.4|176416.4|176714.4|176584.4|176526.9|176396.9|906
1756688400000|2025-09-01 01:00:00|176548.2|176418.2|176585.9|176455.9|176711.9|176596|176503.7|176373.7|1488
1756692000000|2025-09-01 02:00:00|176578.5|176448.5|176459.5|176329.5|176594|176464|176441.5|176311.5|961
1756695600000|2025-09-01 03:00:00|176457|176327|176578.4|176448.4|176622.8|176492.4|176448|176318|1052
1756699200000|2025-09-01 04:00:00|176574|176444|176502.2|176372.2|176615.3|176467.8|176463|176333|580
1756702800000|2025-09-01 05:00:00|176502.9|176372.9|176341.4|176251.4|176514.9|176384.9|176328.5|176238.5|662
1756706400000|2025-09-01 06:00:00|176345.9|176255.9|176088.4|175998.4|176379.5|176274.9|175924.3|175794.3|2798
1756710000000|2025-09-01 07:00:00|176094.8|176004.8|175764.8|175674.8|176162.1|176072.1|175708|175598|5788
1756713600000|2025-09-01 08:00:00|175770.3|175680.3|175736.4|175646.4|176031.2|175941.2|175618.5|175528.5|4511
1756717200000|2025-09-01 09:00:00|175733|175643|175777.9|175687.9|175816.8|175726.8|175475.9|175385.9|3865
1756720800000|2025-09-01 10:00:00|175775.5|175685.5|175847.3|175757.3|175904.8|175814.8|175581.5|175483.5|4739
1756724400000|2025-09-01 11:00:00|175848.8|175758.8|175895|175805|175922.6|175832.6|175650.2|175539.4|4841
1756728000000|2025-09-01 12:00:00|175895.8|175805.8|176015.2|175925.2|176018.1|175928.1|175711.2|175595.9|4259
1756731600000|2025-09-01 13:00:00|176011|175921|175776|175686|176097.2|176001.8|175770.6|175680.6|3891
1756735200000|2025-09-01 14:00:00|175773.3|175683.3|175955.1|175865.1|176157.6|176056.7|175725.1|175635.1|5332
1756738800000|2025-09-01 15:00:00|175964.2|175874.2|176207.4|176117.4|176234.1|176139.3|175923.2|175833.2|2778
1756742400000|2025-09-01 16:00:00|176201.1|176111.1|176302.1|176212.1|176375.6|176249.4|176144.2|176032.2|687
1756746000000|2025-09-01 17:00:00|176307.7|176217.7|176298.6|176208.6|176350.5|176236.5|176292.2|176188.2|232
1756749600000|2025-09-01 18:00:00|176318.6|176188.6|176275.9|176145.9|176319.3|176189.3|176274.7|176144.7|136
1756753200000|2025-09-01 19:00:00|176269.3|176139.3|176239.3|176149.3|176275.2|176169.5|176226|176100.5|366
1756756800000|2025-09-01 20:00:00|176240.9|176150.9|176305.6|175963.6|176361|176178.5|176175.7|175963.6|296
1756760400000|2025-09-01 21:00:00|176333.1|176110|176168.7|175826.7|176333.1|176110|176096|175754|1679
1756764000000|2025-09-01 22:00:00|176162.9|175820.9|176266.1|175924.1|176335.5|175993.5|176153.4|175811.4|1370
1756767600000|2025-09-01 23:00:00|176236.8|175894.8|176303.4|176173.4|176362.2|176173.4|176210.5|175893.9|305
1756771200000|2025-09-02 00:00:00|176301.3|176171.3|176109.4|175979.4|176301.3|176171.3|176038|175908|954
1756774800000|2025-09-02 01:00:00|176107.8|175977.8|176213.5|176083.5|176244.5|176114.5|175968.3|175838.3|1090
1756778400000|2025-09-02 02:00:00|176207.9|176077.9|176296.2|176166.2|176349.6|176219.6|176197.5|176067.5|2305
1756782000000|2025-09-02 03:00:00|176300.4|176170.4|176325.4|176195.4|176352.6|176222.6|176203.6|176073.6|2334
1756785600000|2025-09-02 04:00:00|176321.1|176191.1|176465.5|176335.5|176485|176355|176319|176189|1837
1756789200000|2025-09-02 05:00:00|176464.8|176334.8|176495.5|176405.5|176560|176430|176382.2|176268.3|1273
1756792800000|2025-09-02 06:00:00|176490.5|176400.5|176155.9|176025.9|176515.5|176419.8|176093.8|176003.8|4262
1756796400000|2025-09-02 07:00:00|176145.4|176055.4|177250|177160|177436.8|177346.8|176040.5|175950.5|8147
1756800000000|2025-09-02 08:00:00|177242.1|177152.1|177095.3|177005.3|177359.6|177269.6|176781|176691|8269
1756803600000|2025-09-02 09:00:00|177096.3|177006.3|177270.2|177180.2|177437.3|177347.3|176867.1|176777.1|7106
1756807200000|2025-09-02 10:00:00|177283.7|177193.7|177285.9|177195.9|177465.4|177375.4|177147.4|177057.4|8179
1756810800000|2025-09-02 11:00:00|177281.2|177191.2|177198.2|177108.2|177484|177394|177151.9|177061.9|7978
1756814400000|2025-09-02 12:00:00|177194.6|177104.6|177690.4|177600.4|177861.5|177771.5|177124.4|177030.4|6143
1756818000000|2025-09-02 13:00:00|177684|177594|177153.9|176906.2|177739.3|177649.3|177034.2|176906.2|6553
1756821600000|2025-09-02 14:00:00|177106|176976|176911|176821|177114.7|176984.7|176536.7|176446.7|7377
1756825200000|2025-09-02 15:00:00|176912.2|176822.2|177040.4|176950.4|177196.9|177094.6|176855.9|176765.9|7914
1756828800000|2025-09-02 16:00:00|177038.6|176948.6|177051.8|176961.8|177180.5|177090.5|176922.5|176801.5|8391
1756832400000|2025-09-02 17:00:00|177030.4|176940.4|177010.6|176920.6|177079.2|176989.2|176911.2|176821.2|5876
1756836000000|2025-09-02 18:00:00|177010.9|176920.9|177143|177053|177172.5|177082.5|176905.2|176815.2|6376
1756839600000|2025-09-02 19:00:00|177139.4|177049.4|176897.7|176767.7|177146.9|177056.9|176871.7|176751.6|3181
1756843200000|2025-09-02 20:00:00|176898|176768|177057.3|176715.3|177107.6|176951.3|176892.6|176715.3|952
1756846800000|2025-09-02 21:00:00|177064.3|176722.3|176982.7|176640.7|177064.3|176722.3|176957.7|176615.7|551
1756850400000|2025-09-02 22:00:00|176983.5|176641.5|177004.2|176662.2|177019.5|176677.5|176816.6|176474.6|5141
1756854000000|2025-09-02 23:00:00|177011|176669|177090.6|176960.6|177113.1|176983.1|176905.1|176563.1|596
1756857600000|2025-09-03 00:00:00|177093.8|176963.8|177119.7|176989.7|177167.8|177037.8|177019.6|176889.6|1121
1756861200000|2025-09-03 01:00:00|177115.2|176985.2|177101.6|176971.6|177208.2|177078.2|176882.2|176744|1458
1756864800000|2025-09-03 02:00:00|177104.3|176974.3|177354.1|177224.1|177372|177242|177097.2|176900.6|1620
1756868400000|2025-09-03 03:00:00|177348.8|177218.8|177360.5|177230.5|177382.5|177252.5|177308.1|177187.3|4154
1756872000000|2025-09-03 04:00:00|177350.3|177220.3|177285.5|177155.5|177412.1|177282.1|177265.4|177135.4|1753
1756875600000|2025-09-03 05:00:00|177288|177158|177226.8|177136.8|177408.4|177278.4|177225.5|177135.5|1361
1756879200000|2025-09-03 06:00:00|177228.9|177138.9|177171|177041|177322.4|177226.3|176882.8|176792.8|3630
1756882800000|2025-09-03 07:00:00|177130.3|177040.3|177231|177141|177799.2|177709.2|177041.4|176951.4|4003
1756886400000|2025-09-03 08:00:00|177229.7|177139.7|176658.1|176528.1|177247.3|177157.3|176582.3|176452.3|3269
1756890000000|2025-09-03 09:00:00|176640.6|176510.6|176349.8|176219.8|176667.8|176556.6|176096|176006|3064
1756893600000|2025-09-03 10:00:00|176322.5|176232.5|176379.6|176289.6|176570.2|176480.2|176204.4|176114.4|3176
1756897200000|2025-09-03 11:00:00|176382|176292|176465.8|176375.8|176525|176420.2|176240.3|176145.2|3034
1756900800000|2025-09-03 12:00:00|176465.3|176375.3|176422.7|176332.7|176595.2|176505.2|176336.9|176222.6|4249
1756904400000|2025-09-03 13:00:00|176428.9|176338.9|176856.3|176618.7|176856.3|176720.3|176338.8|176244.1|3655
1756908000000|2025-09-03 14:00:00|176839|176601.4|176632.3|176542.3|176839|176677.2|176216.7|176086.7|6706
1756911600000|2025-09-03 15:00:00|176635.8|176545.8|176601.4|176511.4|176755.1|176663|176477.1|176387.1|5017
1756915200000|2025-09-03 16:00:00|176608.1|176518.1|176639.9|176509.9|176823.1|176694.9|176537.5|176426.2|4347
1756918800000|2025-09-03 17:00:00|176638.8|176508.8|176878.6|176748.6|176887.6|176757.6|176442.5|176352.5|3897
1756922400000|2025-09-03 18:00:00|176881.1|176751.1|176676.7|176546.7|176909.6|176790.4|176609.3|176507|5533
1756926000000|2025-09-03 19:00:00|176681.2|176551.2|176706|176576|176832.8|176719.4|176624.2|176500.3|3062
1756929600000|2025-09-03 20:00:00|176706.7|176576.7|176813|176528|176854.9|176711|176656.2|176495.4|994
1756933200000|2025-09-03 21:00:00|176931.6|176527.2|177038.5|176696.5|177038.5|176696.5|176838.1|176496.1|63
1756936800000|2025-09-03 22:00:00|176944.1|176602.1|177019.9|176677.9|177035.8|176768.6|176745.1|176403.1|976
1756940400000|2025-09-03 23:00:00|176977.4|176635.4|176694.8|176564.8|177104.9|176809.7|176652.5|176463.5|349
1756944000000|2025-09-04 00:00:00|176691.3|176561.3|176724|176594|176829.7|176699.7|176617.6|176487.6|1039
1756947600000|2025-09-04 01:00:00|176723.8|176593.8|176818.6|176688.6|176837.4|176707.4|176624.3|176494.3|2251
1756951200000|2025-09-04 02:00:00|176813.7|176683.7|177090.8|176960.8|177132|177002|176773.9|176653.2|2214
1756954800000|2025-09-04 03:00:00|177086.4|176956.4|177154.3|177024.3|177200.2|177070.2|177045.5|176915.5|1678
1756958400000|2025-09-04 04:00:00|177151.9|177021.9|177158.5|177028.5|177182.2|177052.2|177125.7|176995.7|1602
1756962000000|2025-09-04 05:00:00|177155.9|177025.9|177071|176941|177312.8|177216.2|177012.4|176882.4|1638
1756965600000|2025-09-04 06:00:00|177072.8|176942.8|177334.1|177244.1|177379.4|177275.6|176909.1|176801.1|3816
1756969200000|2025-09-04 07:00:00|177332.3|177242.3|177535.9|177445.9|177597.8|177507.8|177153.5|177063.5|5069
1756972800000|2025-09-04 08:00:00|177534.3|177444.3|177513.3|177423.3|177687|177597|177421.3|177331.3|3686
1756976400000|2025-09-04 09:00:00|177510.6|177420.6|178010.3|177920.3|178107.6|178017.6|177487.2|177397.2|5333
1756980000000|2025-09-04 10:00:00|178011|177921|177769.5|177679.5|178070.1|177980.1|177708.2|177618.2|4922
1756983600000|2025-09-04 11:00:00|177796.7|177706.7|178125.4|178035.4|178243.6|178153.6|177783.9|177693.9|4315
1756987200000|2025-09-04 12:00:00|178121|178031|177831.2|177741.2|178121|178031|177669.3|177559.6|5544
1756990800000|2025-09-04 13:00:00|177826.1|177736.1|177743.8|177506.2|177865.8|177775.8|177519.8|177429.8|7663
1756994400000|2025-09-04 14:00:00|177825.1|177549.9|177966.4|177876.4|178190.2|178100.2|177752.5|177549.9|7754
1756998000000|2025-09-04 15:00:00|177957.8|177867.8|177741.3|177651.3|178034.1|177940.5|177741.2|177651.2|5222
1757001600000|2025-09-04 16:00:00|177749.6|177659.6|177939.6|177849.6|178053.3|177960.9|177709.9|177619.9|10398
1757005200000|2025-09-04 17:00:00|177930.8|177840.8|177751.3|177661.3|178000.9|177910.9|177748.1|177658.1|9437
1757008800000|2025-09-04 18:00:00|177763.7|177673.7|177847|177757|177881.4|177791.4|177578.2|177483.4|9001
1757012400000|2025-09-04 19:00:00|177850.8|177760.8|177786.8|177656.8|177856.4|177766.4|177714.5|177584.5|6673
1757016000000|2025-09-04 20:00:00|177784.9|177654.9|177873|177588|177981.7|177680.7|177707.6|177475.4|504
1757019600000|2025-09-04 21:00:00|178002|177660|178099.9|177757.9|178125.9|177783.9|177997|177655|2001
1757023200000|2025-09-04 22:00:00|178098.6|177756.6|178048.7|177706.7|178118.8|177776.8|177902.6|177560.6|4216
1757026800000|2025-09-04 23:00:00|178017|177675|177660.5|177530.5|178077.8|177775|177586.7|177456.7|744
1757030400000|2025-09-05 00:00:00|177646.3|177516.3|177591.3|177461.3|177660.7|177530.7|177585.8|177455.8|1309
1757034000000|2025-09-05 01:00:00|177583.3|177453.3|177450.9|177320.9|177658.8|177528.8|177326.8|177196.8|514
1757037600000|2025-09-05 02:00:00|177447.7|177317.7|177408.5|177278.5|177509.2|177379.2|177284.4|177156.5|2882
1757041200000|2025-09-05 03:00:00|177409.5|177279.5|177378.6|177248.6|177467.3|177337.3|177353.3|177242.6|1580
1757044800000|2025-09-05 04:00:00|177380.4|177250.4|177443.5|177313.5|177469.3|177339.3|177353.2|177247.6|2346
1757048400000|2025-09-05 05:00:00|177442.3|177312.3|177338.9|177208.9|177493.9|177363.9|177330.4|177200.4|2515
1757052000000|2025-09-05 06:00:00|177348.4|177218.4|177149.4|177019.4|177485.6|177382.2|177098.8|176990.2|2281
1757055600000|2025-09-05 07:00:00|177149.8|177019.8|177088.1|176998.1|177285.6|177194.4|177020.6|176890.6|2789
1757059200000|2025-09-05 08:00:00|177100.8|177010.8|176843|176753|177185.6|177095.6|176801.3|176711.3|2544
1757062800000|2025-09-05 09:00:00|176845.1|176755.1|176910.8|176820.8|177009.4|176919.4|176737.7|176647.7|2839
1757066400000|2025-09-05 10:00:00|176914|176824|176766|176676|176930.2|176840.2|176624.4|176528.1|2749
1757070000000|2025-09-05 11:00:00|176771.5|176681.5|176843.6|176753.6|176975.8|176885.8|176726.2|176636.2|2287
1757073600000|2025-09-05 12:00:00|176842.1|176752.1|175854.7|175764.7|176950.5|176774.7|175811.3|175686.2|7121
1757077200000|2025-09-05 13:00:00|175841.4|175751.4|175369.8|175279.8|176067|175952.6|175351.2|175250.5|7595
1757080800000|2025-09-05 14:00:00|175370.6|175280.6|175812|175722|176220.4|176119.8|175225.6|175135.6|7149
1757084400000|2025-09-05 15:00:00|175813.4|175723.4|175571.8|175481.8|175988.5|175866.4|175510.1|175420.1|6686
1757088000000|2025-09-05 16:00:00|175572.3|175482.3|175767.1|175677.1|175786.1|175677.5|175446|175322.7|6789
1757091600000|2025-09-05 17:00:00|175766.8|175676.8|175970.8|175880.8|176001.9|175900.6|175740.7|175636.3|7210
1757095200000|2025-09-05 18:00:00|175965|175875|175983.8|175893.8|176077|175987|175906.9|175807.8|6405
1757098800000|2025-09-05 19:00:00|175979.2|175889.2|175945|175855|176085.7|175955.7|175942.9|175820.4|3841
1757102400000|2025-09-05 20:00:00|175946|175856|176066|175724|176130|175994|175869.1|175634.6|1470
1757275200000|2025-09-07 20:00:00|175986|175589|175986|175589|175986|175589|175986|175589|1
1757278800000|2025-09-07 21:00:00|175961|175614|175822.7|175480.7|176061.1|175719.1|175791.6|175449.6|42
1757282400000|2025-09-07 22:00:00|175916.7|175574.7|176204.4|175862.4|176222.4|175880.4|175688.2|175346.2|1813
1757286000000|2025-09-07 23:00:00|176223.3|175935.5|176203|176073|176428|176222.7|176177.9|175935.5|701
1757289600000|2025-09-08 00:00:00|176204.7|176074.7|176176.7|175936.2|176381.8|176251.8|176094.6|175936.2|759
1757293200000|2025-09-08 01:00:00|176174.2|175933.8|175971.5|175841.5|176174.2|176022.2|175942|175812|2091
1757296800000|2025-09-08 02:00:00|175975.3|175845.3|175979|175849|176101|175971|175928|175798|1264
1757300400000|2025-09-08 03:00:00|175983.5|175853.5|176143.4|176013.4|176152.5|176022.5|175962|175832|743
1757304000000|2025-09-08 04:00:00|176148.6|176018.6|176220.9|176090.9|176239.5|176109.5|176033.1|175903.1|605
1757307600000|2025-09-08 05:00:00|176219.9|176089.9|176003|175873|176245.3|176148.4|175942.9|175835.8|1384
1757311200000|2025-09-08 06:00:00|176001.7|175871.7|175678.8|175588.8|176087.8|175997.8|175653.2|175563.2|5994
1757314800000|2025-09-08 07:00:00|175679.4|175589.4|175358.8|175268.8|175728.2|175615.8|175156.4|175066.4|7063
1757318400000|2025-09-08 08:00:00|175362.6|175272.6|175532.6|175442.6|175579.4|175489.4|175164|175074|5745
1757322000000|2025-09-08 09:00:00|175531.4|175441.4|175556.5|175466.5|175753.5|175663.5|175493.1|175403.1|4569
1757325600000|2025-09-08 10:00:00|175558.1|175468.1|175643.2|175553.2|175671.8|175569|175506.2|175416.2|5607
1757329200000|2025-09-08 11:00:00|175640.3|175550.3|175625.3|175535.3|175685.5|175595.5|175526.9|175409.8|5718
1757332800000|2025-09-08 12:00:00|175621.2|175531.2|175521.8|175431.8|175864.9|175774.9|175454.8|175364.8|5840
1757336400000|2025-09-08 13:00:00|175514.4|175424.4|175380.2|175290.2|175519.8|175429.8|175210.9|175120.9|7845
1757340000000|2025-09-08 14:00:00|175373.7|175283.7|175250.8|175160.8|175751.2|175661.2|175218.9|175128.9|7347
1757343600000|2025-09-08 15:00:00|175257.3|175167.3|175004.3|174914.3|175268.9|175178.9|174997.4|174871.4|8899
1757347200000|2025-09-08 16:00:00|174999.1|174909.1|174976.3|174846.3|175137.5|175047.5|174910.1|174818.3|6991
1757350800000|2025-09-08 17:00:00|174987.9|174857.9|175126.2|175036.2|175137.5|175047.5|174966.4|174856.5|5424
1757354400000|2025-09-08 18:00:00|175132.2|175042.2|174888.9|174798.9|175132.2|175042.2|174877.1|174787.1|4331
1757358000000|2025-09-08 19:00:00|174891.1|174801.1|174824|174694|174894.5|174804.5|174765.5|174660.2|3012
1757361600000|2025-09-08 20:00:00|174832.7|174702.7|175142.4|174804|175143|174890|174816.6|174696.2|775
1757365200000|2025-09-08 21:00:00|175112.9|174796.8|175231.6|174889.6|175253.4|174911.4|174984.8|174754.7|232
1757368800000|2025-09-08 22:00:00|175234.4|174892.4|174960|174700.6|175241.8|174899.8|174921.7|174681.8|1537
1757372400000|2025-09-08 23:00:00|174969.9|174693.9|174838.1|174708.1|174969.9|174742|174823.7|174655.7|382
1757376000000|2025-09-09 00:00:00|174841.7|174711.7|174781.2|174651.2|174864.5|174734.5|174748.1|174618.1|623
1757379600000|2025-09-09 01:00:00|174781|174651|174746.4|174616.4|174950|174820|174706.7|174576.7|832
1757383200000|2025-09-09 02:00:00|174747.8|174617.8|174820.2|174690.2|174864.3|174700.6|174710.7|174558.2|1654
1757386800000|2025-09-09 03:00:00|174811|174681|174899|174769|174916|174786|174801|174633.6|487
1757390400000|2025-09-09 04:00:00|174907.5|174777.5|174815.4|174685.4|174932.9|174802.9|174815.4|174685.4|943
1757394000000|2025-09-09 05:00:00|174812|174682|174738.5|174608.5|174905.4|174783|174666.5|174536.5|1035
1757397600000|2025-09-09 06:00:00|174735.2|174605.2|174847.5|174757.5|175099.5|175001.1|174730.8|174600.8|2915
1757401200000|2025-09-09 07:00:00|174851.3|174761.3|174930.3|174840.3|175117.6|175004.9|174681.4|174591.4|2474
1757404800000|2025-09-09 08:00:00|174921.7|174831.7|175062.4|174932.4|175221.8|175102.7|174888.2|174798|3640
1757408400000|2025-09-09 09:00:00|175056.8|174926.8|174752.5|174662.5|175063.7|174933.7|174614|174495.8|3418
1757412000000|2025-09-09 10:00:00|174751.9|174661.9|174668.3|174578.3|174770.2|174680.2|174622.7|174511.2|3344
1757415600000|2025-09-09 11:00:00|174663.9|174573.9|174831.6|174741.6|174843.6|174753.6|174588.8|174498.8|2108
1757419200000|2025-09-09 12:00:00|174827.6|174737.6|175030.7|174940.7|175255.1|175149.2|174818.3|174728.3|4170
1757422800000|2025-09-09 13:00:00|175027.9|174937.9|175081.3|174843.7|175215|175085|174878.1|174788.1|4171
1757426400000|2025-09-09 14:00:00|175056.3|174818.7|174995|174905|175305.8|175215.8|174749.5|174626.6|6094
1757430000000|2025-09-09 15:00:00|174996|174906|175312.6|175222.6|175476.6|175366.5|174996|174906|4671
1757433600000|2025-09-09 16:00:00|175314.9|175224.9|175393|175303|175578.6|175448.6|175237.8|175127.5|3584
1757437200000|2025-09-09 17:00:00|175394.5|175304.5|175342|175212|175475.3|175345.3|175210.7|175099.8|3088
1757440800000|2025-09-09 18:00:00|175341.5|175211.5|175374.7|175284.7|175434.2|175304.2|175315.5|175211.5|2160
1757444400000|2025-09-09 19:00:00|175372.5|175282.5|175477.7|175347.7|175562.7|175436.5|175293.5|175164.2|2518
1757448000000|2025-09-09 20:00:00|175473.4|175343.4|175517.5|175175.5|175608.6|175430.2|175396.5|175175.5|770
1757451600000|2025-09-09 21:00:00|175512.5|175170.5|175424|175082|175512.5|175170.5|175342.3|175000.3|595
1757455200000|2025-09-09 22:00:00|175672.1|175330.1|175485.1|175143.1|175685.9|175343.9|175358.4|175016.4|848
1757458800000|2025-09-09 23:00:00|175513.3|175171.3|175547.4|175417.4|175670|175435.1|175300|175028.1|255
1757462400000|2025-09-10 00:00:00|175559.3|175429.3|175447.4|175317.4|175620.1|175472|175410.4|175280.4|1046
1757466000000|2025-09-10 01:00:00|175448.9|175318.9|175414.9|175284.9|175483.4|175353.4|175296.5|175166.5|2655
1757469600000|2025-09-10 02:00:00|175411.2|175281.2|175352|175222|175417.7|175287.7|175219.7|175089.7|1380
1757473200000|2025-09-10 03:00:00|175356.5|175226.5|175259.2|175129.2|175367.1|175237.1|175251.8|175121.8|433
1757476800000|2025-09-10 04:00:00|175265.2|175135.2|175109|174979|175291|175161|175106.8|174976.8|687
1757480400000|2025-09-10 05:00:00|175116.4|174986.4|175392.3|175262.3|175449.5|175330|175012.7|174899|1094
1757484000000|2025-09-10 06:00:00|175387.8|175257.8|175444.2|175354.2|175475.6|175365.4|175085.3|174955.3|3725
1757487600000|2025-09-10 07:00:00|175438.5|175348.5|175331.7|175241.7|175600.2|175472.4|175279.5|175170.9|3894
1757491200000|2025-09-10 08:00:00|175326.9|175236.9|175547.8|175457.8|175733.5|175617.9|175276.8|175150.1|3037
1757494800000|2025-09-10 09:00:00|175555.7|175465.7|175559.4|175469.4|175670.7|175571.6|175338.7|175248.7|2737
1757498400000|2025-09-10 10:00:00|175564.6|175474.6|175724.1|175634.1|175778.2|175688.2|175530.6|175428.5|1934
1757502000000|2025-09-10 11:00:00|175741.9|175611.9|175775|175685|175895.4|175765.4|175668.5|175578.5|2384
1757505600000|2025-09-10 12:00:00|175771.6|175681.6|175522|175432|176040.8|175913.1|175222.7|175097|6037
1757509200000|2025-09-10 13:00:00|175522.1|175432.1|175106.7|175016.7|175633.2|175523.6|175015.4|174888.3|4208
1757512800000|2025-09-10 14:00:00|175107|175017|174731.8|174641.8|175113.6|175023.6|174633.7|174543.7|4251
1757516400000|2025-09-10 15:00:00|174736|174646|174821|174731|174968.1|174878.1|174682.8|174592.8|3547
1757520000000|2025-09-10 16:00:00|174822.6|174732.6|174801.8|174671.8|174935.6|174844.3|174790.9|174664.9|2884
1757523600000|2025-09-10 17:00:00|174800.8|174670.8|174866.8|174736.8|174887.8|174775.4|174709.4|174619.4|3076
1757527200000|2025-09-10 18:00:00|174869.5|174739.5|174823.2|174693.2|174895|174805|174762.7|174635.7|1643
1757530800000|2025-09-10 19:00:00|174816.2|174686.2|174896.6|174766.6|175002.2|174875|174806.9|174676.9|1142
1757534400000|2025-09-10 20:00:00|174896|174766|175016.3|174674.3|175036.5|174805.2|174780.4|174595.8|1186
1757538000000|2025-09-10 21:00:00|175025|174683|175177.2|174835.2|175177.2|174835.2|175025|174683|2
1757541600000|2025-09-10 22:00:00|174809.7|174467.7|174995.6|174653.6|175078.5|174736.5|174809.7|174467.7|658
1757545200000|2025-09-10 23:00:00|175007|174665|174967.3|174837.3|175122.6|174885.9|174960.4|174653.6|373
1757548800000|2025-09-11 00:00:00|174964.9|174834.9|175010.3|174880.3|175017.6|174887.6|174946|174816|634
1757552400000|2025-09-11 01:00:00|175006|174876|174930.1|174800.1|175065.7|174935.7|174918.4|174788.4|676
1757556000000|2025-09-11 02:00:00|174925.1|174795.1|174986.8|174856.8|175048.8|174924.8|174919.2|174789.2|604
1757559600000|2025-09-11 03:00:00|174994.6|174864.6|174998.1|174868.1|175028.9|174880.7|174929.4|174766.7|452
1757563200000|2025-09-11 04:00:00|174989.5|174859.5|174923.9|174793.9|175014.3|174912.6|174910.3|174780.3|330
1757566800000|2025-09-11 05:00:00|174929.3|174799.3|175201.7|175071.7|175208.8|175078.8|174894.2|174786.2|1119
1757570400000|2025-09-11 06:00:00|175203.2|175073.2|175220.3|175130.3|175350.4|175260.4|175008|174918|4042
1757574000000|2025-09-11 07:00:00|175222.6|175132.6|175440.1|175350.1|175532.8|175425.3|175203|175073.9|4884
1757577600000|2025-09-11 08:00:00|175439.7|175349.7|175404.6|175314.6|175521.5|175431.5|175293.6|175203.6|4951
1757581200000|2025-09-11 09:00:00|175406.4|175316.4|175535.4|175445.4|175708.9|175608.7|175382.2|175277.1|4985
1757584800000|2025-09-11 10:00:00|175533.3|175443.3|175469.1|175379.1|175565.2|175475.2|175401.9|175309.2|4427
1757588400000|2025-09-11 11:00:00|175471.5|175381.5|175375.3|175285.3|175494|175381.5|175267.6|175177.6|3871
1757592000000|2025-09-11 12:00:00|175351.5|175261.5|174622.3|174532.3|175555.4|175459.5|174578|174476.8|7331
1757595600000|2025-09-11 13:00:00|174614.7|174524.7|174259.1|174169.1|174806.7|174697.3|174140.8|174050.8|6372
1757599200000|2025-09-11 14:00:00|174250.7|174160.7|174259.9|174169.9|174352.6|174262.6|174139.6|174031.7|5212
1757602800000|2025-09-11 15:00:00|174256.6|174166.6|173974.8|173884.8|174369.7|174279.7|173909.4|173803|4643
1757606400000|2025-09-11 16:00:00|173973.7|173883.7|173916.2|173786.2|174061.4|173971.4|173778.4|173665|4966
1757610000000|2025-09-11 17:00:00|173918.1|173788.1|173786.6|173656.6|174016|173904.4|173605.2|173515.2|3119
1757613600000|2025-09-11 18:00:00|173805.9|173675.9|173697.4|173567.4|173850.1|173734.7|173619.2|173514.9|4999
1757617200000|2025-09-11 19:00:00|173703.9|173573.9|173718.2|173588.2|173761.6|173651.3|173644.5|173514.5|2760
1757620800000|2025-09-11 20:00:00|173716.9|173586.9|173855.9|173513.9|173855.9|173635.8|173603.7|173395.5|716
1757624400000|2025-09-11 21:00:00|173834.2|173511|173787.9|173504.2|173996|173654|173787.9|173477.1|1728
1757628000000|2025-09-11 22:00:00|173812.2|173470.2|173806|173464|173874|173532|173691.5|173399.4|431
1757631600000|2025-09-11 23:00:00|173752.6|173415|173681.2|173551.2|173873.1|173631.6|173666.9|173415|277
1757635200000|2025-09-12 00:00:00|173686.9|173556.9|173786.9|173656.9|173892.3|173796|173673.2|173543.2|867
1757638800000|2025-09-12 01:00:00|173783.1|173653.1|173642|173512|173783.1|173653.1|173566.3|173452.9|4160
1757642400000|2025-09-12 02:00:00|173639.5|173509.5|173617|173487|173700.9|173531|173570.9|173414.1|1423
1757646000000|2025-09-12 03:00:00|173639.3|173426.4|173671.7|173581.7|173739|173594|173579.5|173426.4|686
1757649600000|2025-09-12 04:00:00|173694.7|173564.7|173708.5|173578.5|173789.7|173665.2|173644|173514|1390
1757653200000|2025-09-12 05:00:00|173675.3|173585.3|173705.6|173615.6|173911.4|173781.4|173675.3|173561.6|2700
1757656800000|2025-09-12 06:00:00|173716.1|173626.1|173854.6|173724.6|174009.5|173900.9|173708.9|173618.9|2023
1757660400000|2025-09-12 07:00:00|173859|173729|173821.7|173731.7|173917.5|173800.7|173568.6|173478.6|2412
1757664000000|2025-09-12 08:00:00|173824.6|173734.6|174076.4|173946.4|174271|174181|173818.7|173728.7|3400
1757667600000|2025-09-12 09:00:00|174074.4|173944.4|173774.4|173684.4|174120.5|174000.6|173732.6|173628.5|2858
1757671200000|2025-09-12 10:00:00|173775.6|173685.6|173535.5|173445.5|173794.8|173704.8|173492.8|173379.1|2629
1757674800000|2025-09-12 11:00:00|173535.4|173445.4|173941.5|173851.5|173954.1|173856.9|173506.2|173395.4|3695
1757678400000|2025-09-12 12:00:00|173942.9|173852.9|173937.3|173847.3|174265.8|174135.8|173783.8|173693.8|5328
1757682000000|2025-09-12 13:00:00|173929.5|173839.5|173905.2|173775.2|174087.6|173997.6|173806.1|173716.1|5370
1757685600000|2025-09-12 14:00:00|173984.4|173747.3|173832.5|173742.5|173992.7|173825.6|173550.4|173422.8|5524
1757689200000|2025-09-12 15:00:00|173832.1|173742.1|174012.6|173922.6|174089.6|173979.1|173773.7|173683.7|5872
1757692800000|2025-09-12 16:00:00|174012.5|173922.5|173764.1|173634.1|174095.6|174005.6|173623.9|173533.9|6329
1757696400000|2025-09-12 17:00:00|173768.3|173638.3|173734.1|173644.1|173768.3|173657.3|173601|173511|4508
1757700000000|2025-09-12 18:00:00|173729.3|173639.3|173621.7|173491.7|173757.5|173646.2|173620.6|173490.6|3251
1757703600000|2025-09-12 19:00:00|173624.6|173494.6|173626.5|173536.5|173750.9|173620.9|173592.1|173462.1|1776
1757707200000|2025-09-12 20:00:00|173628.5|173538.5|174077.5|173735.5|174105.1|173919.9|173623.3|173533.3|3398
1757880000000|2025-09-14 20:00:00|174098.4|173706.4|173976|173579|174098.4|173706.4|173976|173579|2
1757883600000|2025-09-14 21:00:00|173951|173604|173951|173604|173951|173604|173951|173604|1
1757887200000|2025-09-14 22:00:00|174080.4|173738.4|173938.9|173596.9|174184.9|173842.9|173876.4|173534.4|26
1757890800000|2025-09-14 23:00:00|173946|173604|173711.5|173453.5|174062.7|173720.7|173693.1|173390.5|142
1757894400000|2025-09-15 00:00:00|173709.7|173453.4|173731.7|173601.7|173796.2|173618.4|173612|173423.8|406
1757898000000|2025-09-15 01:00:00|173730.5|173600.5|173885.5|173755.5|174045.6|173915.6|173716.2|173524.9|1460
1757901600000|2025-09-15 02:00:00|173884|173754|173818|173688|173979.4|173849.4|173802.9|173686|827
1757905200000|2025-09-15 03:00:00|173826.2|173696.2|173711.2|173581.2|173894.2|173764.2|173673.5|173543.5|1081
1757908800000|2025-09-15 04:00:00|173724.5|173594.5|173709|173579|173733.1|173603.1|173683.7|173553.7|5148
1757912400000|2025-09-15 05:00:00|173712.5|173582.5|173715.7|173585.7|173732.3|173620.7|173667.2|173548.8|2107
1757916000000|2025-09-15 06:00:00|173692.5|173602.5|173971|173841|174029.4|173939.4|173683|173593|4048
1757919600000|2025-09-15 07:00:00|173969.6|173839.6|173497.5|173407.5|173992.1|173870.4|173155.7|173051.2|3677
1757923200000|2025-09-15 08:00:00|173506|173416|173555.4|173465.4|173642.7|173552.1|173367.1|173270.3|2978
1757926800000|2025-09-15 09:00:00|173557.7|173467.7|173476.1|173346.1|173719.4|173591.8|173393.7|173303.7|2391
1757930400000|2025-09-15 10:00:00|173478|173348|173526.5|173436.5|173572.7|173482.7|173353|173244.2|2574
1757934000000|2025-09-15 11:00:00|173526.1|173436.1|173454.2|173364.2|173577.1|173487.1|173399.2|173290.1|2327
1757937600000|2025-09-15 12:00:00|173455.9|173365.9|173185.8|173095.8|173455.9|173365.9|173152.4|173062.4|3073
1757941200000|2025-09-15 13:00:00|173200.2|173110.2|173747.8|173617.8|173754.4|173644.7|173192.3|173063.2|4894
1757944800000|2025-09-15 14:00:00|173746.4|173616.4|173681.3|173591.3|173788.5|173675.1|173626.7|173506.9|3742
1757948400000|2025-09-15 15:00:00|173680|173590|173848.7|173718.7|173855.6|173731.8|173584.6|173467.3|4548
1757952000000|2025-09-15 16:00:00|173846.9|173716.9|173714.1|173624.1|173914.4|173794.3|173612.4|173482.4|4683
1757955600000|2025-09-15 17:00:00|173718.2|173628.2|173570.7|173440.7|173789.6|173683.4|173470.7|173378.1|4121
1757959200000|2025-09-15 18:00:00|173569.8|173439.8|173575.3|173485.3|173604.8|173514.8|173513.1|173401.3|5619
1757962800000|2025-09-15 19:00:00|173572.1|173482.1|173566|173436|173610.5|173500.7|173486.8|173376.3|2746
1757966400000|2025-09-15 20:00:00|173569|173439|173648.5|173518.5|173723.6|173518.5|173551.1|173389.3|988
1757970000000|2025-09-15 21:00:00|173768.1|173506|173858.2|173516.2|173875.9|173533.9|173736.5|173394.5|744
1757973600000|2025-09-15 22:00:00|173851.2|173509.2|173789.5|173447.5|173851.2|173509.2|173564.9|173222.9|585
1757977200000|2025-09-15 23:00:00|173796.5|173454.5|173727.9|173597.9|173839.7|173639.3|173632.7|173347.5|358
1757980800000|2025-09-16 00:00:00|173735.6|173605.6|173676.9|173546.9|173837.5|173707.5|173675.6|173545.6|693
1757984400000|2025-09-16 01:00:00|173671.6|173541.6|173714|173584|173846.5|173716.5|173622.1|173492.1|1438
1757988000000|2025-09-16 02:00:00|173718.2|173588.2|173719.5|173589.5|173813.9|173652|173653.5|173523.5|1479
1757991600000|2025-09-16 03:00:00|173711|173581|173591.8|173461.8|173711|173581|173441.4|173311.4|1245
1757995200000|2025-09-16 04:00:00|173580.7|173450.7|173500.8|173370.8|173710.4|173580.4|173498.5|173368.5|2243
1757998800000|2025-09-16 05:00:00|173498.2|173408.2|173496|173406|173552.4|173444.7|173394.8|173271.3|1500
1758002400000|2025-09-16 06:00:00|173499.2|173409.2|173385.9|173295.9|173658.2|173568.2|173259.7|173169.7|4376
1758006000000|2025-09-16 07:00:00|173391.9|173301.9|173658.3|173568.3|173790.4|173677.2|173220|173126.2|3838
1758009600000|2025-09-16 08:00:00|173660|173570|173810.2|173720.2|173869.8|173779.8|173445.8|173344.4|3488
1758013200000|2025-09-16 09:00:00|173809.7|173719.7|173709.1|173619.1|173820.7|173730.7|173509.6|173379.6|4380
1758016800000|2025-09-16 10:00:00|173710.4|173620.4|173664.3|173574.3|173856.5|173766.5|173607.5|173480.6|3911
1758020400000|2025-09-16 11:00:00|173665.4|173575.4|173469|173339|173744.5|173654.5|173338.2|173248.2|3434
1758024000000|2025-09-16 12:00:00|173470.6|173340.6|173749.8|173659.8|174218.6|173905.5|173448.3|173318.3|5634
1758027600000|2025-09-16 13:00:00|173749.4|173659.4|173837.8|173747.8|173938.3|173848.3|173579|173449|5209
1758031200000|2025-09-16 14:00:00|173845.8|173755.8|173536.1|173446.1|173922.3|173832.3|173356|173262|6583
1758034800000|2025-09-16 15:00:00|173542.2|173452.2|173534.8|173404.8|173937.2|173847.2|173507.5|173377.5|6333
1758038400000|2025-09-16 16:00:00|173533.3|173403.3|173426.4|173336.4|173692.6|173564.4|173383.6|173269.6|6304
1758042000000|2025-09-16 17:00:00|173430|173340|173259|173169|173450.8|173351.5|173225.9|173124.3|4919
1758045600000|2025-09-16 18:00:00|173257.7|173167.7|173297.6|173207.6|173346.3|173256.3|173240.2|173140|6173
1758049200000|2025-09-16 19:00:00|173300.3|173210.3|173498.7|173368.7|173528.9|173437|173297.3|173207.3|3794
1758052800000|2025-09-16 20:00:00|173496.1|173366.1|173517|173315|173591.4|173425.9|173416.5|173228.5|1161
1758056400000|2025-09-16 21:00:00|173614.2|173194.9|173605.5|173263.5|173663.3|173321.3|173517|173194.9|109
1758060000000|2025-09-16 22:00:00|173639|173297|173623.9|173281.9|173690.4|173348.4|173555.3|173213.3|261
1758063600000|2025-09-16 23:00:00|173624.4|173282.4|173511.4|173381.4|173624.4|173446.8|173470.1|173256.2|1126
1758067200000|2025-09-17 00:00:00|173512.5|173382.5|173621.2|173491.2|173652.5|173522.5|173469.3|173339.3|456
1758070800000|2025-09-17 01:00:00|173622.2|173492.2|173749|173619|173841.5|173674|173572.7|173442.7|746
1758074400000|2025-09-17 02:00:00|173742.8|173612.8|173775.5|173645.5|173933.6|173733|173724.1|173542.3|824
1758078000000|2025-09-17 03:00:00|173780.1|173650.1|173797.6|173667.6|173806.8|173676.8|173715|173585|570
1758081600000|2025-09-17 04:00:00|173785|173655|173709|173579|173797.8|173667.8|173688|173522|400
1758085200000|2025-09-17 05:00:00|173700.3|173570.3|173700.7|173570.7|173758|173647.8|173526.9|173396.9|2142
1758088800000|2025-09-17 06:00:00|173696.8|173566.8|173407.7|173317.7|173704.6|173574.6|173368.2|173278.2|4025
1758092400000|2025-09-17 07:00:00|173416.1|173326.1|173930.4|173705|174002.3|173894.2|173410.3|173320.3|4298
1758096000000|2025-09-17 08:00:00|173949.4|173683|174066.3|173976.3|174118.5|174028.5|173864.5|173628.9|2223
1758099600000|2025-09-17 09:00:00|174061.7|173971.7|173850|173760|174123.1|174029.8|173830.6|173740.6|4248
1758103200000|2025-09-17 10:00:00|173859.6|173769.6|173881.9|173751.9|173989.8|173870.5|173768|173673.4|4297
1758106800000|2025-09-17 11:00:00|173866.9|173736.9|173895.4|173805.4|173928.4|173838.4|173794.9|173691.9|3358
1758110400000|2025-09-17 12:00:00|173899.2|173809.2|173723.4|173633.4|173918.5|173828.5|173705.9|173607|4063
1758114000000|2025-09-17 13:00:00|173728.5|173638.5|173552.1|173462.1|173852.5|173743|173499.2|173409.2|5435
1758117600000|2025-09-17 14:00:00|173554.5|173464.5|173673.7|173583.7|173732.3|173642.3|173480.6|173390.6|4967
1758121200000|2025-09-17 15:00:00|173670.7|173580.7|173556.9|173466.9|173759.3|173655.6|173528.3|173438.3|6477
1758124800000|2025-09-17 16:00:00|173577.3|173447.3|173693.2|173603.2|173729.1|173639.1|173487.7|173397.7|6157
1758128400000|2025-09-17 17:00:00|173704.8|173614.8|173745.9|173429.1|173774.8|173684.8|173591.3|173429.1|5031
1758132000000|2025-09-17 18:00:00|173796|173454|174064.5|173974.5|174336.6|174228.8|172692.3|172562.3|10482
1758135600000|2025-09-17 19:00:00|174063.8|173973.8|173924.2|173794.2|174224.7|174094.7|173541.3|173411.3|8589
1758139200000|2025-09-17 20:00:00|173924.5|173794.5|174215.6|173873.6|174215.6|173956|173805.8|173697.1|1463
1758142800000|2025-09-17 21:00:00|174043.1|173701.1|174129.6|173787.6|174147|173805|174043.1|173701.1|13
1758146400000|2025-09-17 22:00:00|174079.2|173737.2|174030|173688|174211.5|173869.5|173929|173587|1439
1758150000000|2025-09-17 23:00:00|174058.7|173716.7|173983.5|173853.5|174112|173863|173849.5|173507.5|2293
1758153600000|2025-09-18 00:00:00|173975.1|173845.1|173980.6|173850.6|174197.7|174067.7|173947.5|173817.5|1133
1758157200000|2025-09-18 01:00:00|173958.1|173828.1|174200.8|174070.8|174369.2|174239.2|173861.8|173731.8|2203
1758160800000|2025-09-18 02:00:00|174192.8|174062.8|174132.4|174002.4|174205|174075|173995.6|173865.6|2546
1758164400000|2025-09-18 03:00:00|174136.5|174006.5|174195|174065|174201.3|174071.3|174054.1|173924.1|599
1758168000000|2025-09-18 04:00:00|174195.6|174065.6|174660.5|174530.5|174690.3|174560.3|174170.3|174040.3|1284
1758171600000|2025-09-18 05:00:00|174665.4|174535.4|174699.3|174569.3|174713.7|174623.7|174437|174307|1473
1758175200000|2025-09-18 06:00:00|174701.5|174571.5|174756.7|174666.7|174909.8|174819.8|174594.2|174504.2|3567
1758178800000|2025-09-18 07:00:00|174759.4|174669.4|173882.8|173752.8|174794.5|174704.5|173824.7|173734.7|4208
1758182400000|2025-09-18 08:00:00|173882.4|173752.4|173830|173740|173973|173880|173470.6|173377.3|4642
1758186000000|2025-09-18 09:00:00|173849.1|173719.1|173593.6|173463.6|173930.2|173813.7|173456.6|173347.4|3261
1758189600000|2025-09-18 10:00:00|173594.3|173464.3|173296.4|173206.4|173642.1|173532.3|173268.8|173178.8|3106
1758193200000|2025-09-18 11:00:00|173297.2|173207.2|173539.7|173449.7|173556.7|173466.7|173263.4|173164.5|3059
1758196800000|2025-09-18 12:00:00|173539|173449|173931.7|173801.7|173975.6|173803.4|173459.6|173318.7|4602
1758200400000|2025-09-18 13:00:00|173920.4|173790.4|174090.1|173960.1|174384.1|174274.9|173525.1|173415.2|5468
1758204000000|2025-09-18 14:00:00|174091.9|173961.9|173660.5|173570.5|174161.4|174071.4|173475.1|173385.1|5810
1758207600000|2025-09-18 15:00:00|173675.5|173585.5|173593.5|173463.5|173774.3|173684.3|173480.2|173390.2|6115
1758211200000|2025-09-18 16:00:00|173596.6|173466.6|173545|173455|173794.9|173664.9|173508.7|173400|3755
1758214800000|2025-09-18 17:00:00|173539.2|173449.2|173396.5|173306.5|173566.9|173464.9|173388.2|173292.5|5654
1758218400000|2025-09-18 18:00:00|173392.7|173302.7|173480.6|173350.6|173597.1|173467.1|173383.9|173293.3|6514
1758222000000|2025-09-18 19:00:00|173482.7|173352.7|173524.2|173394.2|173596.9|173485.6|173410.6|173298.9|2760
1758225600000|2025-09-18 20:00:00|173528.7|173398.7|173652.4|173340.3|173652.4|173479.3|173511.3|173336.5|740
1758229200000|2025-09-18 21:00:00|173651.1|173388|173791.7|173449.7|173809.9|173467.9|173599|173267.2|63
1758232800000|2025-09-18 22:00:00|173796|173454|173824.7|173482.7|173840.7|173498.7|173769.1|173427.1|65
1758236400000|2025-09-18 23:00:00|173775|173537.5|173716.7|173486.5|173929.3|173656.9|173597.6|173408.8|2008
1758240000000|2025-09-19 00:00:00|173680.4|173550.4|173530.9|173400.9|173758.6|173600.9|173469.5|173339.5|1421
1758243600000|2025-09-19 01:00:00|173534.9|173404.9|173773.7|173488.6|173774.7|173619.9|173516.5|173370.5|739
1758247200000|2025-09-19 02:00:00|173692.5|173562.5|173715.9|173585.9|173795.3|173605.1|173664.6|173458.5|513
1758250800000|2025-09-19 03:00:00|173765.9|173533.2|173742.9|173612.9|173800.8|173670.8|173650.8|173502.9|1019
1758254400000|2025-09-19 04:00:00|173740.6|173610.6|173769.7|173639.7|173838.5|173708.5|173594|173464|1400
1758258000000|2025-09-19 05:00:00|173768.2|173638.2|173748.5|173618.5|173789.3|173679.3|173662.4|173532.4|1239
1758261600000|2025-09-19 06:00:00|173752|173622|173730.1|173640.1|173975.1|173866|173693.3|173587.8|3820
1758265200000|2025-09-19 07:00:00|173731.9|173641.9|173337.5|173247.5|173880.3|173759.3|173192.6|173087|4933
1758268800000|2025-09-19 08:00:00|173338.9|173248.9|173491.3|173401.3|173599.2|173490|173290.8|173179.7|5370
1758272400000|2025-09-19 09:00:00|173498.6|173408.6|173580|173490|173717.3|173620.8|173482.5|173392.5|4912
1758276000000|2025-09-19 10:00:00|173581.1|173491.1|173592.3|173502.3|173657.2|173553.3|173464.5|173374.5|3687
1758279600000|2025-09-19 11:00:00|173590.2|173500.2|173883.4|173793.4|173926.2|173830.2|173555|173442.9|5428
1758283200000|2025-09-19 12:00:00|173877.8|173787.8|174080.9|173990.9|174230.8|174137.3|173790.9|173699.8|5794
1758286800000|2025-09-19 13:00:00|174091.3|174001.3|173803.8|173673.8|174166.5|174076.5|173654.7|173559.9|7345
1758290400000|2025-09-19 14:00:00|173812.4|173682.4|173547.8|173457.8|173857.7|173767.7|173431.5|173341.5|6906
1758294000000|2025-09-19 15:00:00|173546.4|173456.4|173576.5|173486.5|173621.7|173531.7|173317.1|173227.1|6483
1758297600000|2025-09-19 16:00:00|173580.1|173490.1|173369.8|173279.8|173666|173575.6|173343.1|173253.1|5744
1758301200000|2025-09-19 17:00:00|173370.2|173280.2|173334.9|173244.9|173447.8|173357.8|173310.9|173202.2|4888
1758304800000|2025-09-19 18:00:00|173337.7|173247.7|173347.3|173257.3|173474.3|173370|173309.9|173219.9|4245
1758308400000|2025-09-19 19:00:00|173345.5|173255.5|173411.6|173281.6|173422.4|173317.9|173310.8|173188.2|3196
1758312000000|2025-09-19 20:00:00|173411.7|173281.7|173601|173259|173655.5|173438.5|173381.9|173158.9|1327
1758484800000|2025-09-21 20:00:00|173566.6|173174.6|173566.6|173174.6|173566.6|173174.6|173566.6|173174.6|1
1758488400000|2025-09-21 21:00:00|173541.6|173199.6|173547.2|173205.2|173610.6|173268.6|173533.5|173191.5|21
1758492000000|2025-09-21 22:00:00|173433.5|173091.5|173429.3|173087.3|173609.9|173267.9|173371|173029|64
1758495600000|2025-09-21 23:00:00|173430.7|173088.7|173383.1|173143.3|173645.3|173303.3|173297.5|173060.5|945
1758499200000|2025-09-22 00:00:00|173324.5|173194.5|173504.6|173374.6|173595.4|173465.4|173324.1|173194.1|910
1758502800000|2025-09-22 01:00:00|173502.2|173372.2|173644.9|173514.9|173654|173524|173422.1|173292.1|968
1758506400000|2025-09-22 02:00:00|173643.5|173513.5|173648|173518|173704.4|173574.4|173623.7|173493.7|489
1758510000000|2025-09-22 03:00:00|173651.9|173521.9|173628.4|173498.4|173678|173548|173569.8|173439.8|927
1758513600000|2025-09-22 04:00:00|173622.2|173492.2|173637.7|173507.7|173706.1|173576.1|173619|173489|527
1758517200000|2025-09-22 05:00:00|173636.8|173506.8|173666.7|173576.7|173715.8|173608|173554.7|173424.7|1301
1758520800000|2025-09-22 06:00:00|173675.9|173585.9|173449|173319|173677|173587|173276.7|173186.7|3500
1758524400000|2025-09-22 07:00:00|173442.5|173312.5|173761.6|173631.6|173813.6|173723.6|173314.8|173221.8|5152
1758528000000|2025-09-22 08:00:00|173769.9|173639.9|173137.3|173007.3|173778.3|173670.4|173099.6|172987.6|5593
1758531600000|2025-09-22 09:00:00|173138.3|173008.3|172835.4|172745.4|173149.3|173037|172826.8|172720.8|3824
1758535200000|2025-09-22 10:00:00|172831.7|172741.7|172858.4|172768.4|172927.1|172837.1|172677.8|172587.8|4002
1758538800000|2025-09-22 11:00:00|172857.4|172767.4|172943.3|172813.3|173020.3|172930.3|172752.6|172648.3|5393
1758542400000|2025-09-22 12:00:00|172945.2|172815.2|173051.3|172961.3|173248.7|173140.6|172884|172768|5998
1758546000000|2025-09-22 13:00:00|173047.9|172957.9|173197.6|173107.6|173353.7|173258.4|172925.2|172810.2|6321
1758549600000|2025-09-22 14:00:00|173199.1|173109.1|173451.9|173361.9|173638.4|173547.8|173160.3|173070.3|5906
1758553200000|2025-09-22 15:00:00|173448.6|173358.6|173602.9|173512.9|173732.4|173642.4|173423.1|173333.1|5623
1758556800000|2025-09-22 16:00:00|173604.1|173514.1|173547.3|173457.3|173655|173545.3|173258.7|173148.3|6633
1758560400000|2025-09-22 17:00:00|173548.2|173458.2|173449.4|173359.4|173562.3|173472.3|173331.7|173223.3|6308
1758564000000|2025-09-22 18:00:00|173454.6|173364.6|173382.1|173292.1|173456.5|173366.5|173304.6|173214.6|2373
1758567600000|2025-09-22 19:00:00|173367.3|173277.3|173408.9|173318.9|173478.9|173388.9|173313.6|173216.4|3636
1758571200000|2025-09-22 20:00:00|173414.3|173324.3|173516.8|173245|173546|173374.1|173358.2|173137.5|508
1758574800000|2025-09-22 21:00:00|173391|173261|173602.5|173260.5|173624.8|173282.8|173391|173143.7|165
1758578400000|2025-09-22 22:00:00|173613.4|173271.4|173631.6|173289.6|173659|173317|173577.8|173235.8|290
1758582000000|2025-09-22 23:00:00|173630.4|173288.4|173604.6|173312.7|173663.9|173400.8|173530.8|173264.6|270
1758585600000|2025-09-23 00:00:00|173530|173400|173495.1|173365.1|173584.8|173413.4|173477.5|173314.2|250
1758589200000|2025-09-23 01:00:00|173491.9|173361.9|173353.1|173223.1|173562.7|173415.8|173314.5|173168.3|937
1758592800000|2025-09-23 02:00:00|173358.3|173228.3|173620.5|173490.5|173685.8|173555.8|173319.5|173189.5|1842
1758596400000|2025-09-23 03:00:00|173615|173485|173565.6|173435.6|173684|173554|173542.8|173412.8|2052
1758600000000|2025-09-23 04:00:00|173564.8|173434.8|173589.1|173459.1|173600.3|173470.3|173515|173385|775
1758603600000|2025-09-23 05:00:00|173585.9|173455.9|173648.7|173518.7|173695.6|173584|173562.8|173455.9|2347
1758607200000|2025-09-23 06:00:00|173646.1|173516.1|173728.5|173598.5|173738.3|173628.9|173404.8|173274.8|2805
1758610800000|2025-09-23 07:00:00|173730.4|173600.4|173502.1|173412.1|173895.7|173788.5|173451|173339.2|4464
1758614400000|2025-09-23 08:00:00|173506.5|173416.5|173030.4|172940.4|173531.6|173424.8|173016|172917.6|4906
1758618000000|2025-09-23 09:00:00|173029|172939|173056.8|172966.8|173197.3|173067.3|172910.1|172795|4174
1758621600000|2025-09-23 10:00:00|173065.2|172975.2|173107.9|173017.9|173234.7|173144.7|172968.1|172870.6|3944
1758625200000|2025-09-23 11:00:00|173102.7|173012.7|173266.6|173176.6|173272.6|173182.6|173008.2|172918.2|3748
1758628800000|2025-09-23 12:00:00|173269|173179|172760.6|172670.6|173345.7|173255.7|172729.7|172639.7|3815
1758632400000|2025-09-23 13:00:00|172764.1|172674.1|172652.9|172522.9|172862.5|172754.8|172493|172403|5233
1758636000000|2025-09-23 14:00:00|172653|172523|172550.6|172460.6|172749.7|172658.3|172446.2|172351.2|5681
1758639600000|2025-09-23 15:00:00|172555.7|172465.7|172466.9|172376.9|172669.4|172565.7|172448|172358|5778
1758643200000|2025-09-23 16:00:00|172464.6|172374.6|172517.9|172427.9|172679.9|172538.8|172348.6|172258.6|4431
1758646800000|2025-09-23 17:00:00|172505.6|172415.6|172424.3|172334.3|172529.3|172439.3|172341.3|172248.9|4378
1758650400000|2025-09-23 18:00:00|172421.2|172331.2|172604|172474|172635.8|172505.8|172370.3|172277.4|5229
1758654000000|2025-09-23 19:00:00|172600.7|172470.7|172478.5|172388.5|172689.9|172559.9|172443|172321.4|3923
1758657600000|2025-09-23 20:00:00|172479|172389|172678.1|172348.6|172678.1|172404.6|172422.1|172310.2|554
1758661200000|2025-09-23 21:00:00|172687.8|172345.8|172696.4|172428.6|172840.6|172498.6|172586|172344.3|322
1758664800000|2025-09-23 22:00:00|172734.1|172427.9|172607.4|172393.6|172894.9|172552.9|172548.3|172245.6|2090
1758668400000|2025-09-23 23:00:00|172605.5|172386|172552.2|172310.6|172788.8|172454.4|172492.2|172281.7|517
1758672000000|2025-09-24 00:00:00|172481.4|172351.4|172621|172491|172673.4|172521.6|172481.4|172351.4|454
1758675600000|2025-09-24 01:00:00|172615.8|172485.8|172602.6|172472.6|172820.3|172661.9|172538.8|172408.8|1106
1758679200000|2025-09-24 02:00:00|172610.2|172480.2|172494.5|172364.5|172626.5|172496.5|172426.5|172296.5|740
1758682800000|2025-09-24 03:00:00|172494.3|172364.3|172525.5|172395.5|172541.3|172411.3|172438.9|172308.9|471
1758686400000|2025-09-24 04:00:00|172526|172396|172441.2|172311.2|172542.4|172412.4|172437.5|172307.5|721
1758690000000|2025-09-24 05:00:00|172426.7|172336.7|172366|172236|172446.7|172356.7|172315.7|172225.7|979
1758693600000|2025-09-24 06:00:00|172365.3|172235.3|172399.2|172309.2|172418.4|172328.4|172243.8|172144.8|3669
1758697200000|2025-09-24 07:00:00|172401|172311|172342.7|172252.7|172435.8|172345.8|172215.8|172112.8|3909
1758700800000|2025-09-24 08:00:00|172346.1|172256.1|172735.6|172645.6|172976.1|172861|172343|172253|3987
1758704400000|2025-09-24 09:00:00|172729.7|172639.7|172653.6|172523.6|172829.5|172739.5|172566.6|172456.3|2804
1758708000000|2025-09-24 10:00:00|172651.7|172521.7|173127|173037|173210.1|173120.1|172616.4|172520.9|3023
1758711600000|2025-09-24 11:00:00|173128.1|173038.1|173135.8|173045.8|173262.7|173172.7|172940.6|172840.7|3572
1758715200000|2025-09-24 12:00:00|173156.4|173066.4|173311.7|173181.7|173433.4|173320.8|172952.8|172862.8|4434
1758718800000|2025-09-24 13:00:00|173320|173190|173305.2|173175.2|173524.1|173420.6|173158|173041.1|4894
1758722400000|2025-09-24 14:00:00|173296.6|173166.6|173276.7|173186.7|173520.8|173430.8|173106.6|172992.2|4304
1758726000000|2025-09-24 15:00:00|173276|173186|173495.6|173405.6|173503.4|173413.4|173247.9|173157.9|3516
1758729600000|2025-09-24 16:00:00|173492.3|173402.3|173572|173442|173686.9|173594.4|173491.8|173391|5111
1758733200000|2025-09-24 17:00:00|173568.4|173438.4|173481.4|173391.4|173585.3|173472.9|173425.2|173308.4|3921
1758736800000|2025-09-24 18:00:00|173482.9|173392.9|173526.2|173436.2|173635.5|173535.1|173463.9|173373.9|3164
1758740400000|2025-09-24 19:00:00|173530.9|173440.9|173591.3|173461.3|173672.2|173542.2|173508.9|173409.4|2670
1758744000000|2025-09-24 20:00:00|173594.8|173464.8|173634.9|173355|173666|173531.2|173505|173224.5|359
1758747600000|2025-09-24 21:00:00|173501|173371|173587.4|173245.4|173587.6|173371|173327.4|172985.4|146
1758751200000|2025-09-24 22:00:00|173662.2|173320.2|173302.9|172960.9|173689.1|173347.1|173227.1|172885.1|900
1758754800000|2025-09-24 23:00:00|173251.1|172909.1|173480|173236.4|173487.4|173321.6|173251.1|172909.1|475
1758758400000|2025-09-25 00:00:00|173421.4|173291.4|173304|173174|173505.1|173375.1|173303|173173|971
1758762000000|2025-09-25 01:00:00|173301.1|173171.1|173303.4|173173.4|173355.7|173195.9|173213.4|173086.5|1558
1758765600000|2025-09-25 02:00:00|173298.7|173168.7|173251.3|173121.3|173347|173192|173241.3|173108.7|1680
1758769200000|2025-09-25 03:00:00|173244.4|173114.4|173230.9|173100.9|173308.1|173178.1|173215.3|173085.3|750
1758772800000|2025-09-25 04:00:00|173226.1|173096.1|173308.3|173178.3|173337.4|173207.4|173219.4|173089.4|618
1758776400000|2025-09-25 05:00:00|173308.5|173178.5|173405.2|173275.2|173422.2|173292.2|173195.4|173083.7|1052
1758780000000|2025-09-25 06:00:00|173403.4|173273.4|173396|173306|173610|173480|173348.6|173247.9|4183
1758783600000|2025-09-25 07:00:00|173420.1|173330.1|173599|173509|173818.1|173728.1|173420.1|173330.1|4597
1758787200000|2025-09-25 08:00:00|173598.9|173508.9|173060.3|172970.3|173634.2|173526.7|172969.2|172858.1|4736
1758790800000|2025-09-25 09:00:00|173053.8|172963.8|173093.2|172963.2|173205.7|173093.3|172934.3|172841.6|4453
1758794400000|2025-09-25 10:00:00|173092.4|172962.4|173134.9|173044.9|173155.4|173063.9|172981.5|172891.5|4045
1758798000000|2025-09-25 11:00:00|173132.5|173042.5|173611|173521|173632.5|173542.5|173117.4|173005.3|4529
1758801600000|2025-09-25 12:00:00|173609.2|173519.2|174037.3|173947.3|174302.5|174206.7|173507|173408.5|5467
1758805200000|2025-09-25 13:00:00|174053.9|173963.9|174294.8|174046|174318.8|174206|173921.3|173811.1|6714
1758808800000|2025-09-25 14:00:00|174292.1|174043.4|174228.9|174138.9|174292.1|174170.7|174012.4|173890|6992
1758812400000|2025-09-25 15:00:00|174226.1|174136.1|174486.7|174356.7|174516.6|174386.6|174174.6|174084.6|6123
1758816000000|2025-09-25 16:00:00|174489.2|174359.2|174529.4|174439.4|174540.5|174450.5|174244|174154|4826
1758819600000|2025-09-25 17:00:00|174526|174436|174652.7|174562.7|174728.3|174623|174506.9|174416.9|5104
1758823200000|2025-09-25 18:00:00|174651.2|174561.2|174792.9|174702.9|174937.4|174831.7|174609|174505.8|6789
1758826800000|2025-09-25 19:00:00|174788.4|174698.4|174601.7|174511.7|174816.4|174714.8|174556.7|174466.7|5129
1758830400000|2025-09-25 20:00:00|174603.3|174513.3|174517.1|174175.1|174636.6|174528|174369.7|174116.9|764
1758834000000|2025-09-25 21:00:00|174396|174079.5|174576.1|174234.1|174626.7|174284.7|174396|174072.4|669
1758837600000|2025-09-25 22:00:00|174574.4|174232.4|174578.3|174236.3|174601.2|174259.2|174551.2|174209.2|207
1758841200000|2025-09-25 23:00:00|174539.3|174277.9|174535.4|174212.4|174612.5|174277.9|174357.3|174068.9|272
1758844800000|2025-09-26 00:00:00|174523.3|174218.1|174496.3|174366.3|174713.1|174556.3|174425.5|174214.6|1205
1758848400000|2025-09-26 01:00:00|174492.8|174362.8|174777.5|174647.5|174794.1|174666.1|174489|174350.4|1057
1758852000000|2025-09-26 02:00:00|174772.5|174642.5|174463.6|174333.6|174793.7|174663.7|174384.2|174254.2|777
1758855600000|2025-09-26 03:00:00|174465.1|174335.1|174358.3|174268.3|174491.2|174383|174355.5|174252.1|498
1758859200000|2025-09-26 04:00:00|174362.2|174272.2|174472.7|174342.7|174604.1|174474.1|174362.2|174245|898
1758862800000|2025-09-26 05:00:00|174474|174344|174516.7|174426.7|174543.9|174435.3|174358.6|174251.5|1921
1758866400000|2025-09-26 06:00:00|174519.1|174429.1|174370.1|174280.1|174613.6|174523.6|174198.6|174081.5|5511
1758870000000|2025-09-26 07:00:00|174389.5|174299.5|174652.1|174562.1|174822.3|174732.3|174195.5|174072.6|6319
1758873600000|2025-09-26 08:00:00|174653.2|174563.2|174449.7|174359.7|174693.1|174603.1|174229.8|174139.8|5705
1758877200000|2025-09-26 09:00:00|174448.9|174358.9|174598.9|174508.9|174671.6|174581.6|174326.5|174209|5960
1758880800000|2025-09-26 10:00:00|174599.9|174509.9|174844.3|174714.3|174878.7|174788.7|174491.2|174401.2|5384
1758884400000|2025-09-26 11:00:00|174836|174706|174659.5|174569.5|174843.1|174746.9|174406.3|174309.9|6115
1758888000000|2025-09-26 12:00:00|174661.8|174571.8|174282.7|174192.7|174694.7|174604.7|174158.2|173998.1|6474
1758891600000|2025-09-26 13:00:00|174270.8|174180.8|174185.1|174055.1|174316.3|174226.3|173965.4|173870.2|6912
1758895200000|2025-09-26 14:00:00|174183.7|174053.7|173715.6|173625.6|174222.4|174092.4|173588.2|173498.2|7258
1758898800000|2025-09-26 15:00:00|173710.7|173620.7|173674.4|173584.4|173852.5|173745.4|173485.5|173395.5|6455
1758902400000|2025-09-26 16:00:00|173673.1|173583.1|173726.4|173636.4|173802.2|173694.4|173583.5|173490.7|6272
1758906000000|2025-09-26 17:00:00|173720.6|173630.6|173568.7|173478.7|173817.3|173716.3|173549.8|173443.5|4503
1758909600000|2025-09-26 18:00:00|173570.7|173480.7|173536.7|173446.7|173618.3|173528.3|173487.6|173397.6|3608
1758913200000|2025-09-26 19:00:00|173533.3|173443.3|173531.2|173401.2|173580.9|173490.9|173506.8|173396.8|2564
1758916800000|2025-09-26 20:00:00|173528.1|173398.1|173553.3|173222.7|173553.3|173424.8|173416.9|173204.8|579
1759089600000|2025-09-28 20:00:00|174048.5|173651.5|174048.5|173651.5|174048.5|173651.5|174048.5|173651.5|1
1759093200000|2025-09-28 21:00:00|173950.2|173553.2|173961.3|173619.3|174028.1|173669.7|173895.7|173553.2|117
1759096800000|2025-09-28 22:00:00|174005.9|173663.9|173833.5|173491.5|174028.5|173721|173809.6|173467.6|852
1759100400000|2025-09-28 23:00:00|173835.2|173493.2|173688.4|173418.4|173918.9|173576.9|173684.2|173378.3|1021
1759104000000|2025-09-29 00:00:00|173672.4|173442.7|173358.4|173228.4|173691.1|173469.2|173347.2|173189.7|678
1759107600000|2025-09-29 01:00:00|173361.1|173231.1|173370.5|173240.5|173496.5|173330.5|173318.2|173188.2|954
1759111200000|2025-09-29 02:00:00|173377.2|173247.2|173223|173093|173385.6|173255.6|173204.3|173031.5|1009
1759114800000|2025-09-29 03:00:00|173218.2|173088.2|173137.9|173007.9|173294.2|173097|173110.5|172947.4|248
1759118400000|2025-09-29 04:00:00|173140.5|173010.5|173041.6|172911.6|173237.4|173055.8|172982.8|172808.1|889
1759122000000|2025-09-29 05:00:00|173041.1|172911.1|172957.3|172827.3|173185.5|173062|172861.7|172744.9|2011
1759125600000|2025-09-29 06:00:00|172961.3|172831.3|172768.3|172678.3|173072|172982|172759.1|172669.1|4004
1759129200000|2025-09-29 07:00:00|172765.5|172675.5|172653.9|172563.9|172892.1|172793.2|172573.6|172483.6|4647
1759132800000|2025-09-29 08:00:00|172648|172558|172751.5|172661.5|172773.3|172683.3|172567.9|172469.7|3484
1759136400000|2025-09-29 09:00:00|172749.6|172659.6|172820.5|172730.5|172960.2|172870.2|172682.5|172592.5|3065
1759140000000|2025-09-29 10:00:00|172812.4|172722.4|172907.9|172817.9|172975|172868.8|172751.6|172661.6|4570
1759143600000|2025-09-29 11:00:00|172904.2|172814.2|172915.3|172825.3|173027.3|172933.6|172881.5|172771.2|4062
1759147200000|2025-09-29 12:00:00|172913.3|172823.3|172885.8|172795.8|173162.8|173072.8|172802.5|172684.4|5604
1759150800000|2025-09-29 13:00:00|172888|172798|172851.3|172721.3|173100.7|173010.7|172651.7|172561.7|6178
1759154400000|2025-09-29 14:00:00|172831.9|172741.9|172779.9|172689.9|172948.3|172858.3|172695.3|172605.3|7136
1759158000000|2025-09-29 15:00:00|172771|172681|172640.2|172550.2|172870.2|172780.2|172573.1|172483.1|6469
1759161600000|2025-09-29 16:00:00|172650.2|172560.2|172800.1|172710.1|172891.2|172801.2|172630.1|172540.1|4791
1759165200000|2025-09-29 17:00:00|172792.4|172702.4|172777.6|172687.6|172844.2|172754.2|172715.6|172625.6|3126
1759168800000|2025-09-29 18:00:00|172774.5|172684.5|172653.2|172523.2|172805.1|172703.6|172613.1|172517.4|2240
1759172400000|2025-09-29 19:00:00|172654.3|172524.3|172734.6|172604.6|172756.4|172643.8|172648.5|172518.5|1246
1759176000000|2025-09-29 20:00:00|172739.6|172609.6|172910.6|172568.6|172910.6|172699.8|172723.9|172561.9|581
1759179600000|2025-09-29 21:00:00|172915.6|172573.6|172899.9|172557.9|172967.4|172625.4|172883.6|172541.6|381
1759183200000|2025-09-29 22:00:00|172901.6|172559.6|172877|172535|173014.1|172755.5|172821|172479|423
1759186800000|2025-09-29 23:00:00|172883.5|172541.5|172720.3|172590.3|172980|172781|172708.5|172465.4|224
1759190400000|2025-09-30 00:00:00|172719|172589|172762.8|172632.8|172904.2|172718.7|172689.8|172462.1|1731
1759194000000|2025-09-30 01:00:00|172760|172630|172896.3|172766.3|172901.2|172771.2|172725.9|172506.5|3979
1759197600000|2025-09-30 02:00:00|172891.3|172761.3|172804.9|172674.9|173006.6|172815|172799.6|172618|2272
1759201200000|2025-09-30 03:00:00|172798.1|172668.1|172678.4|172548.4|172849.9|172702.1|172652.4|172432.2|1127
1759204800000|2025-09-30 04:00:00|172674|172544|172660|172530|172817.2|172602|172645.5|172466.7|1342
1759208400000|2025-09-30 05:00:00|172656.6|172526.6|172674.8|172544.8|172712.3|172582.3|172593.1|172489.1|1157
1759212000000|2025-09-30 06:00:00|172684.1|172554.1|172421.1|172331.1|172688.4|172558.9|172279.3|172189.3|3538
1759215600000|2025-09-30 07:00:00|172450.1|172360.1|172679.3|172589.3|172867|172775.5|172391.8|172300.7|4095
1759219200000|2025-09-30 08:00:00|172667.2|172577.2|172863.9|172773.9|173029.6|172939.6|172559.9|172469.9|4763
1759222800000|2025-09-30 09:00:00|172868.3|172778.3|172956.5|172826.5|173107.6|173006.3|172845.3|172755.3|3731
1759226400000|2025-09-30 10:00:00|172952.4|172822.4|172754.6|172664.6|172955.1|172847|172736.2|172641.2|2822
1759230000000|2025-09-30 11:00:00|172753.7|172663.7|172810.8|172680.8|172967.4|172877.4|172638.5|172548.5|3144
1759233600000|2025-09-30 12:00:00|172801.6|172671.6|172873.2|172743.2|172995.9|172886.2|172680|172567.4|3044
1759237200000|2025-09-30 13:00:00|172869.2|172779.2|173006.6|172769|173156.5|173066.5|172830.7|172731.4|3407
1759240800000|2025-09-30 14:00:00|173006.5|172786.3|172575.5|172485.5|173055.9|172952.7|172519.7|172429.7|5725
1759244400000|2025-09-30 15:00:00|172582|172492|172769.7|172679.7|172872.2|172764.9|172548.1|172458.1|3252
1759248000000|2025-09-30 16:00:00|172768.1|172678.1|172699.5|172569.5|172902.3|172795.1|172452.9|172362.9|3571
1759251600000|2025-09-30 17:00:00|172684.9|172554.9|172591.5|172461.5|172713.4|172583.4|172492.6|172382.2|2661
1759255200000|2025-09-30 18:00:00|172592.2|172462.2|172700.6|172570.6|172796.7|172690|172585.1|172455.1|1830
1759258800000|2025-09-30 19:00:00|172702.6|172572.6|172757.1|172627.1|172806.5|172689.5|172666.5|172536.5|1709
1759262400000|2025-09-30 20:00:00|172757|172627|172856.1|172545|172948|172807.4|172646.3|172479.1|892
1759266000000|2025-09-30 21:00:00|172813.4|172471.4|172834.4|172492.4|172855.4|172513.4|172754.9|172412.9|382
1759269600000|2025-09-30 22:00:00|172885|172543|172924|172582|172984|172642|172802.3|172460.3|2589
1759273200000|2025-09-30 23:00:00|172913.7|172571.7|172843.6|172713.6|172977|172730.8|172709.9|172470.3|798
1759276800000|2025-10-01 00:00:00|172843.4|172713.4|172892.6|172762.6|172961.5|172831.5|172802|172672|1005
1759280400000|2025-10-01 01:00:00|172888.1|172758.1|172707.4|172577.4|172960.9|172830.9|172688.5|172558.5|568
1759284000000|2025-10-01 02:00:00|172705.1|172575.1|172792.5|172662.5|172880.1|172750.1|172696.1|172566.1|485
1759287600000|2025-10-01 03:00:00|172791.4|172661.4|172805|172675|172887.2|172757.2|172785|172622.2|675
1759291200000|2025-10-01 04:00:00|172803.5|172673.5|172502.6|172372.6|172820.4|172676.1|172498.2|172368.2|1032
1759294800000|2025-10-01 05:00:00|172509.3|172379.3|172585.1|172495.1|172642.6|172533.2|172399|172290.8|1620
1759298400000|2025-10-01 06:00:00|172584.8|172494.8|172540.1|172450.1|172618.4|172528.4|172345.4|172255.4|3125
1759302000000|2025-10-01 07:00:00|172542.3|172452.3|172404.2|172274.2|172683.2|172585.9|172325.9|172195.9|5135
1759305600000|2025-10-01 08:00:00|172405.6|172275.6|172205.7|172115.7|172470|172361.3|172082.6|171992.6|4536
1759309200000|2025-10-01 09:00:00|172203.7|172113.7|172007.9|171917.9|172272|172182|171934.8|171821.8|3871
1759312800000|2025-10-01 10:00:00|172007.8|171917.8|172026.3|171936.3|172083.5|171990.5|171925.5|171835.5|2822
1759316400000|2025-10-01 11:00:00|172008.9|171918.9|171852.9|171762.9|172072.6|171982.6|171734.6|171644.6|3232
1759320000000|2025-10-01 12:00:00|171849.5|171759.5|171697|171607|171988|171878|171340.3|171250.3|6827
1759323600000|2025-10-01 13:00:00|171683.8|171593.8|171676.4|171438.8|171918.6|171828.6|171487.8|171381.5|5432
1759327200000|2025-10-01 14:00:00|171700.1|171437.4|171791.2|171701.2|171961.1|171855.8|171516.1|171319.5|7078
1759330800000|2025-10-01 15:00:00|171792.4|171702.4|172203.4|172113.4|172220.8|172130.8|171725.3|171635.3|6972
1759334400000|2025-10-01 16:00:00|172209.3|172119.3|172241.5|172151.5|172332.3|172226.7|171998.8|171908.8|6061
1759338000000|2025-10-01 17:00:00|172242|172152|172255.9|172165.9|172333|172242.3|172181.8|172088.2|6713
1759341600000|2025-10-01 18:00:00|172260.1|172170.1|172146.6|172056.6|172323.5|172228.8|172077.1|171966.8|6978
1759345200000|2025-10-01 19:00:00|172154.1|172064.1|172313.2|172223.2|172335|172245|172119.2|172029.2|4213
1759348800000|2025-10-01 20:00:00|172316.5|172226.5|172418.3|172076.3|172566.1|172348.8|172221.6|172076.3|1046
1759352400000|2025-10-01 21:00:00|172402.9|172060.9|172377.1|172035.1|172418.3|172076.3|172184|171842|19
1759356000000|2025-10-01 22:00:00|172471|172129|172462.3|172120.3|172527|172185|172370.8|172028.8|483
1759359600000|2025-10-01 23:00:00|172463|172121|172202.5|172072.5|172474.8|172132.8|172112|171971.3|362
1759363200000|2025-10-02 00:00:00|172198|172068|172386.4|172256.4|172466.6|172336.6|172196.5|172066.5|954
1759366800000|2025-10-02 01:00:00|172392.7|172262.7|172169.9|172039.9|172456.7|172326.7|172045.4|171915.4|759
1759370400000|2025-10-02 02:00:00|172166.3|172036.3|172129.5|171999.5|172176.3|172046.3|172098.7|171968.7|583
1759374000000|2025-10-02 03:00:00|172132.9|172002.9|172188.6|172058.6|172273.5|172143.5|172122.5|171992.5|567
1759377600000|2025-10-02 04:00:00|172184.5|172054.5|172208.6|172078.6|172267|172141.2|172182.9|172052.9|338
1759381200000|2025-10-02 05:00:00|172202.1|172072.1|172100.5|171970.5|172225.5|172100.5|172070.8|171940.8|971
1759384800000|2025-10-02 06:00:00|172088.7|171958.7|172067.1|171977.1|172219.9|172119.3|171971.7|171855.4|3862
1759388400000|2025-10-02 07:00:00|172064.4|171974.4|172208.4|172118.4|172333.3|172242.7|171831.2|171741.2|4338
1759392000000|2025-10-02 08:00:00|172194.8|172104.8|172067.6|171977.6|172248.4|172147.1|171942|171852|5637
1759395600000|2025-10-02 09:00:00|172069.7|171979.7|171987.9|171897.9|172117.2|172007.5|171779.9|171689.9|4858
1759399200000|2025-10-02 10:00:00|171989.7|171899.7|171854.2|171764.2|172097.1|172005.3|171778.4|171688.4|3869
1759402800000|2025-10-02 11:00:00|171858|171768|171965|171875|172005.1|171899.7|171836.8|171741.8|4201
1759406400000|2025-10-02 12:00:00|171957.8|171867.8|172241.7|172111.7|172253.3|172163.3|171753.5|171663.5|5472
1759410000000|2025-10-02 13:00:00|172196.5|172106.5|172583.8|172453.8|172736.2|172635.5|172156.2|172066.1|5173
1759413600000|2025-10-02 14:00:00|172588|172458|173204.5|173114.5|173281|173191|172561|172431|7266
1759417200000|2025-10-02 15:00:00|173204.4|173114.4|173327.5|173237.5|173482.1|173392.1|173021.1|172931.1|6658
1759420800000|2025-10-02 16:00:00|173327.1|173237.1|173165|173035|173347.3|173257.3|172999.6|172889|7624
1759424400000|2025-10-02 17:00:00|173172.4|173042.4|173055.4|172925.4|173215.5|173085.5|172985.4|172895.4|7370
1759428000000|2025-10-02 18:00:00|173058.8|172928.8|172896.1|172806.1|173084.8|172994.8|172887.3|172797.3|5137
1759431600000|2025-10-02 19:00:00|172893.4|172803.4|172932.2|172802.2|172991.5|172883|172800.1|172706.9|4606
1759435200000|2025-10-02 20:00:00|172932.3|172802.3|173129.4|172787.4|173129.4|172821|172762.7|172599.5|912
1759438800000|2025-10-02 21:00:00|173157.7|172815.7|173149.3|172807.3|173186.7|172844.7|173149.3|172807.3|3
1759442400000|2025-10-02 22:00:00|173203.5|172861.5|173079|172737|173203.5|172861.5|172974|172632|405
1759446000000|2025-10-02 23:00:00|173072.7|172730.7|172920.8|172790.8|173072.7|172793.2|172807.6|172601.6|232
1759449600000|2025-10-03 00:00:00|172918.4|172788.4|173119.3|172989.3|173121.4|172991.4|172918.4|172728.7|250
1759453200000|2025-10-03 01:00:00|173124.6|172994.6|173128.1|172998.1|173367.8|173211|173056.4|172926.4|1767
1759456800000|2025-10-03 02:00:00|173125.6|172995.6|173167|173037|173212.3|173100.4|173069.7|172958|906
1759460400000|2025-10-03 03:00:00|173182.2|173052.2|173102.8|173012.8|173254.1|173124.1|173097.3|172983.9|1446
1759464000000|2025-10-03 04:00:00|173095|173005|173048.8|172918.8|173181.9|173022.7|173015.4|172858.1|929
1759467600000|2025-10-03 05:00:00|173051.5|172921.5|173137.5|173007.5|173141.7|173011.7|172991|172852.8|1071
1759471200000|2025-10-03 06:00:00|173136.6|173006.6|172924.7|172834.7|173156.5|173043.7|172758.3|172653.6|1991
1759474800000|2025-10-03 07:00:00|172924.4|172834.4|172482.7|172392.7|172924.4|172834.4|172425.5|172335.5|4637
1759478400000|2025-10-03 08:00:00|172485.6|172395.6|172425.4|172335.4|172568.4|172478.4|172336.7|172246.7|3256
1759482000000|2025-10-03 09:00:00|172422.5|172332.5|172505.6|172375.6|172736.6|172646.6|172401.3|172311.3|3855
1759485600000|2025-10-03 10:00:00|172509|172379|172385.4|172295.4|172530.1|172440.1|172368.9|172278.9|2352
1759489200000|2025-10-03 11:00:00|172389.5|172299.5|172515.3|172425.3|172574.3|172470.4|172358.2|172268.2|3847
1759492800000|2025-10-03 12:00:00|172522.7|172432.7|172546|172456|172754.6|172648.6|172449.6|172333.8|4860
1759496400000|2025-10-03 13:00:00|172555.8|172465.8|172416|172286|172651.3|172561.3|172138.4|172006.5|6183
1759500000000|2025-10-03 14:00:00|172407.9|172277.9|172466|172376|172673.2|172583.2|172240.1|172123.3|8575
1759503600000|2025-10-03 15:00:00|172472.4|172382.4|172163.1|172073.1|172550.3|172460.3|172100|172010|6513
1759507200000|2025-10-03 16:00:00|172165.5|172075.5|172313.2|172223.2|172344.2|172254.2|172111.3|172021.3|3864
1759510800000|2025-10-03 17:00:00|172313.8|172223.8|172335.9|172245.9|172443|172353|172205.3|172109.1|3959
1759514400000|2025-10-03 18:00:00|172340.2|172250.2|172270.1|172140.1|172492.6|172402.6|172233.7|172118.9|2419
1759518000000|2025-10-03 19:00:00|172267.4|172137.4|172250.1|172120.1|172327.9|172197.9|172177.7|172053.6|1585
1759521600000|2025-10-03 20:00:00|172250.3|172120.3|172495|172222.7|172559|172382.3|172128.7|171998.7|1158
1759694400000|2025-10-05 20:00:00|172405.9|172008.9|172648.5|172251.5|172657.2|172260.2|172386|171989|18
1759698000000|2025-10-05 21:00:00|172549.4|172152.4|172561.7|172219.7|172647.9|172278.4|172542.5|172152.4|122
1759701600000|2025-10-05 22:00:00|172565.5|172223.5|172834.4|172492.4|172997|172655|172565.5|172223.5|459
1759705200000|2025-10-05 23:00:00|172831.9|172489.9|172738.4|172608.4|172901.4|172771.4|172070.4|171872.3|1785
1759708800000|2025-10-06 00:00:00|172737.4|172607.4|172556.8|172426.8|172844.1|172714.1|172531|172401|1440
1759712400000|2025-10-06 01:00:00|172551.7|172421.7|172410.2|172280.2|172641|172511|172399.8|172269.8|1748
1759716000000|2025-10-06 02:00:00|172406.5|172276.5|172381.7|172251.7|172425.8|172295.8|172334.9|172204.9|949
1759719600000|2025-10-06 03:00:00|172383.7|172253.7|172431.3|172301.3|172434.5|172304.5|172366.5|172236.5|413
1759723200000|2025-10-06 04:00:00|172418.4|172288.4|172456.9|172326.9|172456.9|172326.9|172394|172264|306
1759726800000|2025-10-06 05:00:00|172458.6|172328.6|172637.6|172507.6|172684.7|172594.7|172441.2|172328.6|597
1759730400000|2025-10-06 06:00:00|172628.3|172498.3|172569.4|172479.4|172724.2|172634.2|172376.8|172286.8|6037
1759734000000|2025-10-06 07:00:00|172572.5|172482.5|172856.4|172766.4|172963.4|172873.4|172435.5|172345.5|4838
1759737600000|2025-10-06 08:00:00|172853.7|172763.7|172940.9|172850.9|173156.6|173066.6|172803.1|172713.1|4157
1759741200000|2025-10-06 09:00:00|172944.1|172854.1|172778.3|172688.3|172974.2|172884.2|172755.4|172665.4|2719
1759744800000|2025-10-06 10:00:00|172780.7|172690.7|172689.9|172599.9|172921.6|172831.6|172648.1|172558.1|4070
1759748400000|2025-10-06 11:00:00|172695.6|172605.6|172569.5|172479.5|172766.5|172676.5|172471.5|172377.9|2842
1759752000000|2025-10-06 12:00:00|172572.1|172482.1|172557.3|172467.3|172706.1|172616.1|172455|172365|5767
1759755600000|2025-10-06 13:00:00|172560|172470|172309.6|172219.6|172746.8|172656.8|172309.6|172219.6|4537
1759759200000|2025-10-06 14:00:00|172308.8|172218.8|172132.1|172042.1|172481.5|172366|172079.4|171989.4|4847
1759762800000|2025-10-06 15:00:00|172131.9|172041.9|172093|172003|172208.7|172118.7|172000.5|171910.5|4970
1759766400000|2025-10-06 16:00:00|172092.6|172002.6|172068.8|171978.8|172182.9|172092.9|171979.8|171889.8|2800
1759770000000|2025-10-06 17:00:00|172071.6|171981.6|171928.1|171838.1|172080.6|171990.6|171879.2|171778.6|2077
1759773600000|2025-10-06 18:00:00|171921.7|171831.7|171756.5|171666.5|171951.1|171861.1|171636.1|171546.1|2671
1759777200000|2025-10-06 19:00:00|171757.9|171667.9|171754.6|171664.6|171801.7|171711.7|171603.2|171513.2|1483
1759780800000|2025-10-06 20:00:00|171748.9|171658.9|171888.2|171572.7|171897.8|171739.4|171654.4|171539.6|619
1759784400000|2025-10-06 21:00:00|171889.4|171570.2|172005|171663|172058.7|171716.7|171881.6|171555.7|532
1759788000000|2025-10-06 22:00:00|172016.7|171674.7|171987|171645|172034.9|171717.5|171811.8|171521.5|1428
1759791600000|2025-10-06 23:00:00|171935|171593|171727|171597|171963.7|171718.6|171691.1|171561.1|241
1759795200000|2025-10-07 00:00:00|171724.2|171594.2|171940.3|171810.3|171960.1|171830.1|171724.2|171594.2|541
1759798800000|2025-10-07 01:00:00|171939.6|171809.6|172018.8|171888.8|172101.5|171971.5|171939.6|171809.6|439
1759802400000|2025-10-07 02:00:00|172017.3|171887.3|171928.5|171798.5|172025.7|171895.7|171854.5|171724.5|2514
1759806000000|2025-10-07 03:00:00|171923.8|171793.8|171890.6|171760.6|171937|171807|171789.9|171659.9|880
1759809600000|2025-10-07 04:00:00|171889.5|171759.5|171776.9|171686.9|171906|171776|171745.3|171615.3|1359
1759813200000|2025-10-07 05:00:00|171788.5|171658.5|171898.2|171808.2|171915.1|171825.1|171777.5|171658.5|1116
1759816800000|2025-10-07 06:00:00|171902.8|171812.8|172066.3|171976.3|172268.5|172178.5|171900.6|171810.6|3957
1759820400000|2025-10-07 07:00:00|172065.8|171975.8|172321.5|172231.5|172435.3|172345.3|172021.1|171931.1|3679
1759824000000|2025-10-07 08:00:00|172317.9|172227.9|172103.7|172013.7|172317.9|172227.9|171962.7|171872.7|3865
1759827600000|2025-10-07 09:00:00|172098.4|172008.4|171908.5|171818.5|172153.3|172063.3|171865.7|171775.7|2615
1759831200000|2025-10-07 10:00:00|171903.5|171813.5|171989|171899|172022|171932|171864.6|171774.6|1987
1759834800000|2025-10-07 11:00:00|171990.1|171900.1|172112.7|172022.7|172269.3|172179.3|171950.2|171860.2|2671
1759838400000|2025-10-07 12:00:00|172115.9|172025.9|171965.5|171875.5|172271.1|172181.1|171963.5|171873.5|3487
1759842000000|2025-10-07 13:00:00|171974.4|171884.4|171987|171897|172046.7|171956.7|171825.4|171734.6|3860
1759845600000|2025-10-07 14:00:00|171988.6|171898.6|172155.1|172065.1|172264.8|172174.8|171981.5|171891.5|4020
1759849200000|2025-10-07 15:00:00|172157.2|172067.2|172185.5|172095.5|172222.3|172132.3|171853.9|171763.9|4623
1759852800000|2025-10-07 16:00:00|172181.6|172091.6|172015.3|171925.3|172181.6|172091.6|171905.8|171815.8|5852
1759856400000|2025-10-07 17:00:00|172012|171922|172106.7|172016.7|172116.2|172026.2|171889.8|171799.8|2925
1759860000000|2025-10-07 18:00:00|172105.7|172015.7|172213.8|172123.8|172271.8|172181.8|172101.2|171992.2|2833
1759863600000|2025-10-07 19:00:00|172213.3|172123.3|172360.7|172270.7|172399.2|172309.2|172176.7|172086.7|1431
1759867200000|2025-10-07 20:00:00|172359.9|172269.9|172357|172096.3|172419.4|172311.1|172301.2|172096.3|545
1759870800000|2025-10-07 21:00:00|172369.2|172112.2|172372.1|172127.8|172421|172143.4|172365.5|172055|46
1759874400000|2025-10-07 22:00:00|172397.9|172099.8|172378.4|172115.4|172423.1|172122.3|172228.7|171886.7|1249
1759878000000|2025-10-07 23:00:00|172379.4|172113.4|172306.6|172176.6|172394.9|172230.4|172299.4|172102.2|281
1759881600000|2025-10-08 00:00:00|172304.6|172174.6|172412.1|172282.1|172433.3|172303.3|172304.6|172174.6|564
1759885200000|2025-10-08 01:00:00|172415|172285|172604.1|172474.1|172632.3|172502.3|172374.8|172244.8|1145
1759888800000|2025-10-08 02:00:00|172601.8|172471.8|172540.2|172410.2|172655.2|172525.2|172491.2|172361.2|1104
1759892400000|2025-10-08 03:00:00|172544.1|172414.1|172456.6|172326.6|172618.5|172488.5|172445.6|172315.6|899
1759896000000|2025-10-08 04:00:00|172449.7|172319.7|172544.9|172414.9|172587.3|172457.3|172440.5|172310.5|1052
1759899600000|2025-10-08 05:00:00|172547.5|172417.5|172592.2|172502.2|172640.9|172546.9|172523.4|172405|1812
1759903200000|2025-10-08 06:00:00|172586.3|172496.3|172502.7|172412.7|172736.8|172646.8|172422.8|172332.8|4063
1759906800000|2025-10-08 07:00:00|172502.1|172412.1|172034.5|171944.5|172545.5|172455.5|171894.6|171804.6|4068
1759910400000|2025-10-08 08:00:00|172039.6|171949.6|172023.8|171933.8|172064.2|171974.2|171835.1|171745.1|2757
1759914000000|2025-10-08 09:00:00|172023.7|171933.7|171887.4|171797.4|172118.7|172028.7|171679|171589|2760
1759917600000|2025-10-08 10:00:00|171888|171798|171656.2|171566.2|171900.2|171810.2|171626.1|171536.1|2037
1759921200000|2025-10-08 11:00:00|171662.7|171572.7|171920.9|171830.9|171963.1|171873.1|171651.2|171561.2|1932
1759924800000|2025-10-08 12:00:00|171922.7|171832.7|171811.5|171721.5|171958.3|171868.3|171714.3|171624.3|3411
1759928400000|2025-10-08 13:00:00|171818.6|171728.6|171616.5|171526.5|171824.1|171734.1|171507.5|171417.5|2860
1759932000000|2025-10-08 14:00:00|171618|171528|171684.8|171594.8|171735.3|171645.3|171448.5|171358.5|3463
1759935600000|2025-10-08 15:00:00|171680|171590|171715.8|171625.8|171779.3|171682.5|171581.2|171491.2|3923
1759939200000|2025-10-08 16:00:00|171736.5|171646.5|171528.6|171438.6|171827.1|171725.1|171525.2|171418.2|2933
1759942800000|2025-10-08 17:00:00|171526.3|171436.3|171839.7|171497.7|171839.7|171628|171520.8|171423.5|2603
1759946400000|2025-10-08 18:00:00|171837.6|171495.6|171613.7|171523.7|171837.6|171694.8|171478.3|171388.3|3703
1759950000000|2025-10-08 19:00:00|171611|171521|171486.6|171396.6|171652.7|171562.7|171469|171379|1502
1759953600000|2025-10-08 20:00:00|171486.7|171396.7|171782.5|171440.5|171782.5|171571.1|171476.5|171369.2|1041
1759957200000|2025-10-08 21:00:00|171786.1|171444.1|171846.2|171599.9|171947.2|171607.4|171786.1|171444.1|295
1759960800000|2025-10-08 22:00:00|171859.8|171607.6|171643.6|171355.9|171882.7|171607.9|171637.2|171310|948
1759964400000|2025-10-08 23:00:00|171652.2|171357.3|171662.6|171532.6|171686.1|171556.1|171575.4|171351.5|274
1759968000000|2025-10-09 00:00:00|171668.7|171538.7|171536.2|171406.2|171680|171550|171447.7|171317.7|1206
1759971600000|2025-10-09 01:00:00|171534|171404|171683.5|171553.5|171851.8|171721.8|171424.1|171318.7|1692
1759975200000|2025-10-09 02:00:00|171679.8|171549.8|171610.6|171480.6|171686.8|171556.8|171547.3|171417.3|1314
1759978800000|2025-10-09 03:00:00|171614.2|171484.2|171719.2|171589.2|171733.8|171603.8|171566.7|171436.7|706
1759982400000|2025-10-09 04:00:00|171717.7|171587.7|171473.9|171343.9|171717.7|171587.7|171473.9|171343.9|1999
1759986000000|2025-10-09 05:00:00|171453.3|171363.3|171514.5|171424.5|171527.2|171437.2|171427.3|171332.9|478
1759989600000|2025-10-09 06:00:00|171515.2|171425.2|171863.7|171773.7|172048.9|171958.9|171513.7|171423.7|5685
1759993200000|2025-10-09 07:00:00|171858.7|171768.7|172039.5|171949.5|172213.5|172123.5|171762.5|171672.5|5112
1759996800000|2025-10-09 08:00:00|172036.7|171946.7|171615.5|171525.5|172043.5|171953.5|171577|171487|5265
1760000400000|2025-10-09 09:00:00|171623.3|171533.3|171063.2|170973.2|171724.4|171634.4|170954.6|170864.6|3843
1760004000000|2025-10-09 10:00:00|171063.9|170973.9|171029|170939|171119.4|171029.4|170907|170817|1666
1760007600000|2025-10-09 11:00:00|171021.4|170931.4|171013.7|170923.7|171139.6|171049.6|170833.6|170743.6|2662
1760011200000|2025-10-09 12:00:00|171011.2|170921.2|170827.7|170737.7|171116.1|171008.1|170822.8|170732.8|3861
1760014800000|2025-10-09 13:00:00|170826.1|170736.1|171397.6|171307.6|171429.5|171339.5|170707|170617|6336
1760018400000|2025-10-09 14:00:00|171402.1|171312.1|171552.6|171462.6|171732.9|171642.9|171348.2|171258.2|5872
1760022000000|2025-10-09 15:00:00|171554.4|171464.4|171813.4|171723.4|171933.2|171843.2|171548.3|171458.3|7145
1760025600000|2025-10-09 16:00:00|171813.6|171723.6|172111.4|172021.4|172149.6|172042|171748.1|171649.6|5137
1760029200000|2025-10-09 17:00:00|172108.1|172018.1|172316.4|172226.4|172363|172273|172033.4|171921.9|4636
1760032800000|2025-10-09 18:00:00|172313.8|172223.8|172459.4|172369.4|172487.9|172397.9|172307.3|172217.3|2528
1760036400000|2025-10-09 19:00:00|172461.2|172371.2|172109.9|172019.9|172470|172380|172040.8|171950.8|3520
1760040000000|2025-10-09 20:00:00|172103.7|172013.7|172349.7|172051.4|172349.7|172115.4|172074.5|171984.5|877
1760043600000|2025-10-09 21:00:00|172315.6|171973.6|172250.1|171908.1|172341.5|171999.5|172242.2|171900.2|593
1760047200000|2025-10-09 22:00:00|172290.5|171948.5|172191.6|172061.6|172349.5|172137.4|172130.7|171844.6|3599
1760050800000|2025-10-09 23:00:00|172181.8|172051.8|172029.1|171899.1|172236.9|172106.9|172028|171898|172
1760054400000|2025-10-10 00:00:00|172048.6|171918.6|172020.9|171890.9|172067.1|171937.1|171985.2|171855.2|443
1760058000000|2025-10-10 01:00:00|172014.4|171884.4|172080.9|171950.9|172144.8|172014.8|171966.5|171859.6|1479
1760061600000|2025-10-10 02:00:00|172080.4|171950.4|172079.1|171949.1|172097.3|171967.3|171971.4|171841.4|812
1760065200000|2025-10-10 03:00:00|172074.9|171944.9|172102.1|171972.1|172160.8|172030.8|172059.2|171929.2|584
1760068800000|2025-10-10 04:00:00|172102.9|171972.9|172078.9|171948.9|172158|172028|172076.8|171946.8|652
1760072400000|2025-10-10 05:00:00|172076.2|171946.2|171978.7|171888.7|172116.5|171993.7|171978.7|171888.7|502
1760076000000|2025-10-10 06:00:00|171982.1|171892.1|172133.1|172043.1|172291.3|172201.3|171838.8|171748.8|3694
1760079600000|2025-10-10 07:00:00|172139.4|172049.4|172470.9|172380.9|172738|172648|172129.3|172039.3|4126
1760083200000|2025-10-10 08:00:00|172483|172393|172410.8|172320.8|172496.5|172406.5|172175.2|172085.2|4374
1760086800000|2025-10-10 09:00:00|172408.6|172318.6|172486.6|172396.6|172711|172621|172358.5|172268.5|4006
1760090400000|2025-10-10 10:00:00|172488.6|172398.6|172379.6|172289.6|172537.9|172447.9|172314.5|172224.5|3986
1760094000000|2025-10-10 11:00:00|172378.9|172288.9|172273.1|172183.1|172412.9|172296.4|172159.3|172069.3|3532
1760097600000|2025-10-10 12:00:00|172272.2|172182.2|172052.1|171962.1|172341.6|172251.6|171913.2|171823.2|5006
1760101200000|2025-10-10 13:00:00|172049.9|171959.9|172600.9|172355.8|172600.9|172489.6|172036.8|171946.8|5137
1760104800000|2025-10-10 14:00:00|172538.5|172267.1|173286.2|173196.2|173291.7|173201.7|172465.9|172232.6|5380
1760108400000|2025-10-10 15:00:00|173288|173198|174312.6|174222.6|174585.7|174495.7|173272.3|173182.3|6680
1760112000000|2025-10-10 16:00:00|174312.7|174222.7|174721.9|174631.9|174807.2|174717.2|174216.1|174126.1|5486
1760115600000|2025-10-10 17:00:00|174724.4|174634.4|174745.1|174655.1|175033.9|174943.9|174594.2|174504.2|3587
1760119200000|2025-10-10 18:00:00|174746.4|174656.4|174917.8|174827.8|174956.9|174866.9|174584.4|174494.4|2928
1760122800000|2025-10-10 19:00:00|174915.7|174825.7|174796.3|174706.3|175049.4|174959.4|174764|174674|1788
1760126400000|2025-10-10 20:00:00|174797.3|174707.3|175137.7|175007.7|175144.5|175014.5|174635.6|174293.6|1432
1760299200000|2025-10-12 20:00:00|174173.6|173776.6|173915|173735|174192.3|173807.7|173890|173710|59
1760302800000|2025-10-12 21:00:00|173886|173706|174265|173923|174335.5|173993.5|173792.5|173612.5|407
1760306400000|2025-10-12 22:00:00|174243.3|173901.3|174225.5|173883.5|174323.9|173981.9|174100.7|173758.7|1315
1760310000000|2025-10-12 23:00:00|174225.2|173883.2|174144.3|174014.3|174296.6|174127.8|174085.5|173847.2|702
1760313600000|2025-10-13 00:00:00|174146.7|174016.7|173880|173750|174154.5|174024.5|173870.3|173740.3|1342
1760317200000|2025-10-13 01:00:00|173868.2|173738.2|173696.6|173566.6|173909.3|173779.3|173641|173511|814
1760320800000|2025-10-13 02:00:00|173706.5|173576.5|173602.2|173472.2|173706.5|173576.5|173592.4|173462.4|335
1760324400000|2025-10-13 03:00:00|173611.1|173481.1|173791.5|173661.5|173807.9|173677.9|173568.9|173453.7|694
1760328000000|2025-10-13 04:00:00|173788.7|173658.7|173715.6|173625.6|173825|173695|173696.3|173580.7|898
1760331600000|2025-10-13 05:00:00|173705.8|173615.8|173613.4|173523.4|173705.8|173615.8|173297.8|173207.8|1582
1760335200000|2025-10-13 06:00:00|173611|173521|173258.2|173168.2|173639.7|173549.7|173001.9|172911.9|4960
1760338800000|2025-10-13 07:00:00|173258.6|173168.6|173078.5|172948.5|173354.7|173264.7|172794.5|172704.5|5796
1760342400000|2025-10-13 08:00:00|173080|172950|173110.1|172980.1|173517.5|173425.1|173034.9|172925.6|3942
1760346000000|2025-10-13 09:00:00|173090.8|173000.8|173009.9|172879.9|173247.5|173130.2|172901|172805.3|3483
1760349600000|2025-10-13 10:00:00|173010.6|172880.6|173188.9|173098.9|173269.3|173168.1|172972.9|172874.6|2097
1760353200000|2025-10-13 11:00:00|173187.2|173097.2|173678.1|173548.1|173740.2|173650.2|172989.9|172877.9|4596
1760356800000|2025-10-13 12:00:00|173676.1|173546.1|173650.7|173560.7|173851.2|173721.2|173540|173450|4440
1760360400000|2025-10-13 13:00:00|173651.9|173561.9|173351.3|173261.3|173665.8|173575.8|173264.7|173174.7|4368
1760364000000|2025-10-13 14:00:00|173346.3|173256.3|173254.6|173164.6|173475.3|173385.3|173118.6|173028.6|4694
1760367600000|2025-10-13 15:00:00|173252.3|173162.3|172988|172898|173290.4|173200.4|172929.2|172839.2|4297
1760371200000|2025-10-13 16:00:00|172986.6|172856.6|172971|172881|173116.1|173026.1|172923.7|172813.8|4224
1760374800000|2025-10-13 17:00:00|172967.8|172877.8|173074.8|172944.8|173131.5|173001.5|172964.9|172860.2|2012
1760378400000|2025-10-13 18:00:00|173066.4|172936.4|173159.9|173069.9|173287.8|173197.8|173027.2|172917|2780
1760382000000|2025-10-13 19:00:00|173158.9|173068.9|173236.8|173106.8|173280|173150|173158.4|173053.3|1732
1760385600000|2025-10-13 20:00:00|173235.8|173105.8|173332.7|173120|173378.5|173271.4|173165.1|173026.4|1138
1760389200000|2025-10-13 21:00:00|173323.6|172981.6|173259.9|172917.9|173323.6|172981.6|173248.1|172906.1|246
1760392800000|2025-10-13 22:00:00|173260.2|172918.2|173331.7|172989.7|173377|173080.4|173226.8|172884.8|1661
1760396400000|2025-10-13 23:00:00|173325.7|172983.7|173323|173193|173395.1|173235.8|173301.8|172959.8|413
1760400000000|2025-10-14 00:00:00|173334.2|173204.2|173096.1|172966.1|173372.7|173242.7|173030.3|172900.3|1999
1760403600000|2025-10-14 01:00:00|173101.1|172971.1|172997.3|172907.3|173150.4|173020.4|172970|172840|1822
1760407200000|2025-10-14 02:00:00|173004.6|172914.6|173093.8|172963.8|173107.4|172977.4|172976.5|172856.9|1622
1760410800000|2025-10-14 03:00:00|173108.8|172978.8|173196.9|173066.9|173203.3|173094.3|173076.9|172952.6|1034
1760414400000|2025-10-14 04:00:00|173187|173057|173521.5|173391.5|173551.1|173421.1|173186.2|173056.2|1105
1760418000000|2025-10-14 05:00:00|173521.9|173391.9|174163.8|174073.8|174179|174089|173493.7|173384.2|3105
1760421600000|2025-10-14 06:00:00|174167.1|174077.1|174525|174435|174700.8|174610.6|174009|173919|5408
1760425200000|2025-10-14 07:00:00|174518.7|174428.7|174775.2|174685.2|175009.3|174919.3|174328.9|174214.1|7397
1760428800000|2025-10-14 08:00:00|174804.7|174714.7|174545.5|174455.5|174827.8|174737.8|174311.2|174221.2|5623
1760432400000|2025-10-14 09:00:00|174544.1|174454.1|174612|174522|174626|174536|174202.1|174112.1|5859
1760436000000|2025-10-14 10:00:00|174613.9|174523.9|174977.6|174887.6|174992.3|174902.3|174558.9|174468.9|4534
1760439600000|2025-10-14 11:00:00|174975.9|174885.9|174683.7|174593.7|175003.8|174913.8|174632.8|174542.8|4695
1760443200000|2025-10-14 12:00:00|174687.3|174597.3|174939.1|174849.1|175035.4|174945.4|174592.4|174502.4|5631
1760446800000|2025-10-14 13:00:00|174942.9|174852.9|174481.6|174391.6|175009.8|174919.8|174387.2|174297.2|6762
1760450400000|2025-10-14 14:00:00|174479.4|174389.4|174338|174248|174482|174392|174070.1|173980.1|6759
1760454000000|2025-10-14 15:00:00|174336.2|174246.2|173899.5|173809.5|174500.2|174410.2|173863.9|173773.9|6131
1760457600000|2025-10-14 16:00:00|173901.8|173811.8|173648.5|173558.5|174051.2|173961.2|173341.1|173251.1|6175
1760461200000|2025-10-14 17:00:00|173651|173561|173691.2|173601.2|173821.5|173714.4|173546|173453.9|5542
1760464800000|2025-10-14 18:00:00|173689.8|173599.8|173670.1|173580.1|173827.1|173737.1|173626.7|173536.7|4500
1760468400000|2025-10-14 19:00:00|173670.5|173580.5|173783.7|173693.7|173805.2|173715.2|173564.5|173474.5|3437
1760472000000|2025-10-14 20:00:00|173784.9|173694.9|174033.2|173691.2|174033.2|173806.1|173754.3|173655.8|1261
1760475600000|2025-10-14 21:00:00|174035.3|173693.3|173872.7|173628.3|174150.3|173808.3|173866.6|173602.7|260
1760479200000|2025-10-14 22:00:00|173922.9|173580.9|173861.2|173731.2|173948.7|173739|173817.6|173580.9|830
1760482800000|2025-10-14 23:00:00|173861.7|173731.7|173979.7|173849.7|173989.1|173859.1|173855|173725|684
1760486400000|2025-10-15 00:00:00|173990|173860|173818.1|173688.1|174053.9|173923.9|173809.5|173679.5|1509
1760490000000|2025-10-15 01:00:00|173819.9|173689.9|173545.3|173415.3|173850.3|173720.3|173474|173344|1855
1760493600000|2025-10-15 02:00:00|173548.2|173418.2|173392.6|173302.6|173561.3|173431.3|173356.8|173226.8|2077
1760497200000|2025-10-15 03:00:00|173411.6|173281.6|173386.2|173256.2|173423|173306.1|173354.9|173241.5|1082
1760500800000|2025-10-15 04:00:00|173390.9|173260.9|173380.7|173250.7|173425.2|173295.2|173330.8|173222.4|1738
1760504400000|2025-10-15 05:00:00|173360.4|173270.4|173214.8|173124.8|173369.2|173279.2|173203.7|173113.7|613
1760508000000|2025-10-15 06:00:00|173212.9|173122.9|172989.6|172899.6|173388.5|173298.5|172972.2|172882.2|3384
1760511600000|2025-10-15 07:00:00|172992.2|172902.2|172920.4|172830.4|173210.7|173120.7|172816.8|172726.8|3536
1760515200000|2025-10-15 08:00:00|172921.1|172831.1|173040.4|172950.4|173052.7|172962.7|172773.5|172683.5|3435
1760518800000|2025-10-15 09:00:00|173035.8|172945.8|173075.6|172985.6|173251.5|173161.5|172951.6|172861.6|3052
1760522400000|2025-10-15 10:00:00|173076.9|172986.9|173098|172968|173293.6|173203.6|173065.8|172952.3|2637
1760526000000|2025-10-15 11:00:00|173097|172967|173331.1|173241.1|173355.9|173265.9|173029.2|172939.2|2298
1760529600000|2025-10-15 12:00:00|173324.9|173234.9|173445.5|173355.5|173621.7|173522.3|173154|173064|3725
1760533200000|2025-10-15 13:00:00|173451.6|173361.6|173464.5|173374.5|173601.8|173511.8|173382.8|173292.8|4074
1760536800000|2025-10-15 14:00:00|173462|173372|173396|173306|173505.9|173415.9|173239.8|173149.8|3724
1760540400000|2025-10-15 15:00:00|173403.4|173313.4|173428.3|173338.3|173519.7|173429.7|173196.9|173106.9|4013
1760544000000|2025-10-15 16:00:00|173402.5|173312.5|173491.8|173401.8|173577.1|173487.1|173368.5|173278.5|4565
1760547600000|2025-10-15 17:00:00|173494.5|173404.5|173632.7|173542.7|173901.1|173811.1|173482.8|173392.8|4195
1760551200000|2025-10-15 18:00:00|173634.3|173544.3|173478.5|173388.5|173642.1|173552.1|173476|173386|2708
1760554800000|2025-10-15 19:00:00|173473.8|173383.8|173454.6|173364.6|173533.4|173443.4|173437.7|173347.7|1040
1760558400000|2025-10-15 20:00:00|173455.1|173365.1|173675.1|173353.1|173675.1|173382.1|173436.9|173270.9|330
1760562000000|2025-10-15 21:00:00|173690.2|173353.3|173760.2|173418.2|173835.5|173493.5|173589|173353.3|698
1760565600000|2025-10-15 22:00:00|173761.8|173419.8|173635.9|173407.5|173801.8|173503.3|173594.8|173369.4|701
1760569200000|2025-10-15 23:00:00|173791.5|173449.5|173661.3|173531.3|173825.4|173574.1|173603.8|173446.1|904
1760572800000|2025-10-16 00:00:00|173663.6|173533.6|173506.1|173376.1|173704.8|173574.8|173419|173289|1511
1760576400000|2025-10-16 01:00:00|173513.3|173383.3|173207.5|173077.5|173513.3|173383.3|173158.1|173028.1|1907
1760580000000|2025-10-16 02:00:00|173201|173071|173353|173223|173441.1|173311.1|173123.1|172993.1|2055
1760583600000|2025-10-16 03:00:00|173360.7|173230.7|173519.6|173389.6|173523.6|173414|173339.5|173209.5|2123
1760587200000|2025-10-16 04:00:00|173520.8|173390.8|173529.5|173399.5|173587.1|173464.2|173480|173350|582
1760590800000|2025-10-16 05:00:00|173530|173400|173569.9|173479.9|173653.9|173563.9|173513.7|173385.7|1073
1760594400000|2025-10-16 06:00:00|173561.8|173471.8|173414.4|173324.4|173658.4|173568.4|173274.3|173184.3|3903
1760598000000|2025-10-16 07:00:00|173423.2|173333.2|173293.9|173203.9|173672.7|173582.7|173253.3|173163.3|5220
1760601600000|2025-10-16 08:00:00|173297.7|173207.7|173344.1|173254.1|173426.2|173336.2|173209.9|173119.9|3023
1760605200000|2025-10-16 09:00:00|173342.4|173252.4|173370.5|173280.5|173497.1|173407.1|173219.1|173129.1|2116
1760608800000|2025-10-16 10:00:00|173372.7|173282.7|173107.4|173017.4|173425.9|173335.9|173101|173011|2307
1760612400000|2025-10-16 11:00:00|173107|173017|173127.3|173037.3|173284.2|173194.2|173106|173016|2387
1760616000000|2025-10-16 12:00:00|173123.9|173033.9|173331.2|173241.2|173336.5|173246.5|173086.6|172996.6|3315
1760619600000|2025-10-16 13:00:00|173332.5|173242.5|173216.8|173126.8|173492.9|173402.9|173126.9|173036.9|3588
1760623200000|2025-10-16 14:00:00|173227.7|173137.7|172698.8|172608.8|173238.6|173148.6|172681.4|172591.4|5030
1760626800000|2025-10-16 15:00:00|172699.2|172609.2|173145.5|173055.5|173262|173157.4|172695.7|172605.7|4613
1760630400000|2025-10-16 16:00:00|173146.4|173056.4|173446.9|173356.9|173747.2|173632.4|173113.7|173018|4885
1760634000000|2025-10-16 17:00:00|173450.3|173360.3|173238.9|173148.9|173489.5|173394.3|173215.8|173116.8|4017
1760637600000|2025-10-16 18:00:00|173229.6|173139.6|173335|173245|173634.7|173544.7|173229.6|173125|4448
1760641200000|2025-10-16 19:00:00|173332.5|173242.5|173281.2|173191.2|173478.6|173388.6|173245.3|173155.3|2493
1760644800000|2025-10-16 20:00:00|173282.6|173192.6|173612.4|173270.4|173613.1|173399.3|173245.5|173155.5|1608
1760648400000|2025-10-16 21:00:00|173569.1|173227.1|173552.8|173210.8|173621|173279|173524.2|173182.2|474
1760652000000|2025-10-16 22:00:00|173544.6|173202.6|173468.8|173126.8|173601|173259|173379.2|173082|656
1760655600000|2025-10-16 23:00:00|173470.1|173128.1|173488.7|173358.7|173537|173398|173344.9|173098.6|1304
1760659200000|2025-10-17 00:00:00|173492.1|173362.1|173306.2|173176.2|173546|173416|173255.4|173125.4|683
1760662800000|2025-10-17 01:00:00|173306|173176|173674.7|173544.7|173755.9|173625.9|173233|173103|1896
1760666400000|2025-10-17 02:00:00|173673.7|173543.7|173688.6|173558.6|173785.7|173655.7|173566|173436|1531
1760670000000|2025-10-17 03:00:00|173691.6|173561.6|173636.5|173506.5|173709.8|173602|173552.6|173426.9|1210
1760673600000|2025-10-17 04:00:00|173633.9|173503.9|173613.5|173483.5|173704.8|173574.8|173588|173458|1068
1760677200000|2025-10-17 05:00:00|173614|173484|173544|173454|173637|173531.7|173459.2|173363|1026
1760680800000|2025-10-17 06:00:00|173541.2|173451.2|173993.3|173903.3|174009.2|173919.2|173391.6|173301.6|4850
1760684400000|2025-10-17 07:00:00|173997.3|173907.3|174383.7|174293.7|174646.9|174556.9|173997.3|173907.3|6102
1760688000000|2025-10-17 08:00:00|174393.9|174303.9|174547.8|174457.8|174898.5|174808.5|174234.3|174144.3|4981
1760691600000|2025-10-17 09:00:00|174550.3|174460.3|174410.8|174320.8|174625|174515.1|174351.7|174261.7|3748
1760695200000|2025-10-17 10:00:00|174420.6|174330.6|174367.2|174277.2|174681.4|174591.4|174356.9|174266.9|4320
1760698800000|2025-10-17 11:00:00|174369.5|174279.5|173984.4|173894.4|174384.8|174294.8|173778.8|173688.8|6172
1760702400000|2025-10-17 12:00:00|173987.3|173897.3|174108.9|174018.9|174219.1|174129.1|173782.5|173692.5|5158
1760706000000|2025-10-17 13:00:00|174119.5|174029.5|174053.1|173963.1|174290.9|174200.9|173857.9|173767.9|4935
1760709600000|2025-10-17 14:00:00|174051.3|173961.3|173781.6|173691.6|174160.7|174070.7|173626.1|173536.1|5141
1760713200000|2025-10-17 15:00:00|173783.6|173693.6|173913.2|173823.2|174093.7|174003.7|173762|173672|4808
1760716800000|2025-10-17 16:00:00|173902.1|173812.1|173932.8|173842.8|173997.6|173907.6|173723.1|173616.1|5769
1760720400000|2025-10-17 17:00:00|173933.4|173843.4|173738.4|173648.4|174064.3|173961.3|173678.6|173588.6|4628
1760724000000|2025-10-17 18:00:00|173742.2|173652.2|173646.1|173556.1|173755.4|173665.4|173533.7|173443.7|3179
1760727600000|2025-10-17 19:00:00|173643.9|173553.9|173586.1|173496.1|173644|173554|173525.8|173435.8|1513
1760731200000|2025-10-17 20:00:00|173583.6|173493.6|173843.2|173501.2|173843.2|173658.3|173570.9|173464.6|1066
1760904000000|2025-10-19 20:00:00|173973.5|173576.5|173973.5|173576.5|173973.5|173576.5|173973.5|173576.5|1
1760907600000|2025-10-19 21:00:00|173971|173579|173962.5|173620.5|174095.2|173753.2|173946|173579|136
1760911200000|2025-10-19 22:00:00|173955.8|173613.8|173974.8|173632.8|174060.3|173718.3|173781.7|173439.7|468
1760914800000|2025-10-19 23:00:00|173977|173686.7|173872.2|173742.2|174035.8|173818.1|173825.8|173686.7|465
1760918400000|2025-10-20 00:00:00|173879.2|173749.2|173750.7|173620.7|173960.1|173830.1|173749.5|173619.5|584
1760922000000|2025-10-20 01:00:00|173745.9|173615.9|173649|173519|173773.1|173643.1|173612.7|173482.7|986
1760925600000|2025-10-20 02:00:00|173651.1|173521.1|173547.3|173417.3|173652.9|173522.9|173514.8|173384.8|850
1760929200000|2025-10-20 03:00:00|173553.2|173423.2|173530.2|173400.2|173556.4|173426.4|173508.5|173378.5|653
1760932800000|2025-10-20 04:00:00|173520.8|173390.8|173538.8|173408.8|173573.6|173443.6|173512.2|173382.2|744
1760936400000|2025-10-20 05:00:00|173537.8|173407.8|173413.2|173323.2|173559.3|173451.9|173317.4|173227.4|725
1760940000000|2025-10-20 06:00:00|173419.2|173329.2|173414.2|173324.2|173673.7|173583.7|173255.4|173165.4|4392
1760943600000|2025-10-20 07:00:00|173407.7|173317.7|173358.5|173268.5|173554.6|173464.6|173144.8|173054.8|6170
1760947200000|2025-10-20 08:00:00|173358.3|173268.3|173182.2|173092.2|173422.8|173332.8|173103|173013|5039
1760950800000|2025-10-20 09:00:00|173184.1|173094.1|173127.7|173037.7|173233.1|173143.1|173017.8|172927.8|5015
1760954400000|2025-10-20 10:00:00|173127|173037|173414.8|173324.8|173415.8|173325.8|173104.3|173014.3|6098
1760958000000|2025-10-20 11:00:00|173420.7|173330.7|173292.9|173202.9|173473.2|173383.2|173284.8|173194.8|4111
1760961600000|2025-10-20 12:00:00|173289.8|173199.8|172937.4|172847.4|173294.9|173204.9|172929.3|172839.3|5505
1760965200000|2025-10-20 13:00:00|172936.8|172846.8|172786.2|172696.2|173041.7|172951.7|172644.6|172554.6|6343
1760968800000|2025-10-20 14:00:00|172779|172689|172481.8|172391.8|172885.6|172795.6|172409.5|172319.5|4438
1760972400000|2025-10-20 15:00:00|172488.5|172398.5|172458.4|172368.4|172564.2|172465.5|172268.9|172178.9|6998
1760976000000|2025-10-20 16:00:00|172459.9|172369.9|172485.3|172395.3|172572.9|172482.9|172384.1|172294.1|7811
1760979600000|2025-10-20 17:00:00|172486.5|172396.5|172584.5|172494.5|172614.7|172524.7|172433.4|172343.4|5342
1760983200000|2025-10-20 18:00:00|172587.2|172497.2|172533|172443|172631|172541|172474.7|172384.7|4482
1760986800000|2025-10-20 19:00:00|172532|172442|172581.6|172491.6|172614.9|172524.9|172458.8|172368.8|2122
1760990400000|2025-10-20 20:00:00|172582.3|172492.3|172527.9|172185.9|172623.4|172514.4|172249.4|172123.6|998
1760994000000|2025-10-20 21:00:00|172542.6|172200.6|172677.3|172335.3|172737.9|172395.9|172542.6|172200.6|849
1760997600000|2025-10-20 22:00:00|172696.3|172354.3|172621|172279|172757.5|172415.5|172492.9|172150.9|1199
1761001200000|2025-10-20 23:00:00|172571|172229|172332.6|172202.6|172673|172331|172221|172091|779
1761004800000|2025-10-21 00:00:00|172322.3|172192.3|172062.7|171932.7|172324.8|172194.8|172027.5|171897.5|497
1761008400000|2025-10-21 01:00:00|172063.4|171933.4|172214.4|172084.4|172248.8|172118.8|172063.4|171933.4|1116
1761012000000|2025-10-21 02:00:00|172203.7|172073.7|172308.7|172178.7|172320|172190|172102.3|171972.3|915
1761015600000|2025-10-21 03:00:00|172307.8|172177.8|172409.5|172279.5|172412.9|172282.9|172301.8|172171.8|881
1761019200000|2025-10-21 04:00:00|172407.9|172277.9|172345.5|172215.5|172492|172362|172344.5|172214.5|323
1761022800000|2025-10-21 05:00:00|172342.5|172212.5|172684.7|172594.7|172772.5|172682.5|172312.5|172208|1068
1761026400000|2025-10-21 06:00:00|172687|172597|172651.4|172561.4|172967.8|172877.8|172493.2|172403.2|4067
1761030000000|2025-10-21 07:00:00|172653.1|172563.1|173189.8|173099.8|173208.1|173118.1|172552.2|172462.2|4403
1761033600000|2025-10-21 08:00:00|173191|173101|173233.4|173143.4|173486.9|173396.9|173191|173101|4500
1761037200000|2025-10-21 09:00:00|173235.6|173145.6|173184.6|173094.6|173301.8|173211.8|172992.3|172902.3|2851
1761040800000|2025-10-21 10:00:00|173189.5|173099.5|173153.2|173063.2|173363.8|173273.8|173133.3|173043.3|3532
1761044400000|2025-10-21 11:00:00|173154.5|173064.5|173205.9|173115.9|173285.1|173195.1|172920.8|172830.8|3739
1761048000000|2025-10-21 12:00:00|173204.1|173114.1|173627.8|173537.8|173716.1|173626.1|173123.6|173033.6|4885
1761051600000|2025-10-21 13:00:00|173632|173542|174372.3|174282.3|174529.9|174439.9|173632|173542|5213
1761055200000|2025-10-21 14:00:00|174374.3|174284.3|174393.8|174303.8|174645.6|174555.6|173995.2|173905.2|5737
1761058800000|2025-10-21 15:00:00|174392.8|174302.8|173940.4|173850.4|174392.8|174302.8|173783.1|173693.1|5724
1761062400000|2025-10-21 16:00:00|173939.7|173849.7|174135.6|174045.6|174143.6|174053.6|173776|173680.9|5352
1761066000000|2025-10-21 17:00:00|174133.7|174043.7|174186.1|174096.1|174365.6|174275.6|174086.2|173996.2|3138
1761069600000|2025-10-21 18:00:00|174185.6|174095.6|174104.3|174014.3|174281.1|174191.1|174079|173989|2207
1761073200000|2025-10-21 19:00:00|174099.4|174009.4|174259.3|174169.3|174260.6|174170.6|174085.5|173995.5|725
1761076800000|2025-10-21 20:00:00|174269.8|174179.8|174046|173815|174324.8|174234.8|173855.7|173727.5|847
1761080400000|2025-10-21 21:00:00|174165.7|173823.7|174213.2|173871.2|174237.1|173895.1|174165.7|173823.7|154
1761084000000|2025-10-21 22:00:00|174204.3|173862.3|174172.5|173830.5|174274.3|173932.3|174136.4|173794.4|446
1761087600000|2025-10-21 23:00:00|174179.2|173837.2|174006.5|173876.5|174179.2|173891.3|173902.2|173772.2|282
1761091200000|2025-10-22 00:00:00|174005.9|173875.9|174257.5|174127.5|174356.4|174226.4|174005.9|173875.9|1299
1761094800000|2025-10-22 01:00:00|174246|174116|174167.2|174037.2|174284.7|174154.7|174027.1|173897.1|1397
1761098400000|2025-10-22 02:00:00|174166.6|174036.6|174034.5|173904.5|174166.6|174036.6|173980.4|173850.4|1555
1761102000000|2025-10-22 03:00:00|174041|173911|174034.1|173904.1|174225.3|174095.3|174007.1|173877.1|477
1761105600000|2025-10-22 04:00:00|174026.2|173896.2|174000.5|173870.5|174076.5|173946.5|173962.4|173852.6|811
1761109200000|2025-10-22 05:00:00|173982.8|173892.8|173822.6|173732.6|173985.6|173895.6|173786|173696|929
1761112800000|2025-10-22 06:00:00|173815.6|173725.6|173601.3|173511.3|173984.5|173894.5|173515.3|173425.3|6600
1761116400000|2025-10-22 07:00:00|173597.6|173507.6|173987|173857|173987.3|173894.2|173538.9|173448.9|4794
1761120000000|2025-10-22 08:00:00|174002|173872|174766.4|174676.4|174849.9|174759.9|173920.3|173830.3|4802
1761123600000|2025-10-22 09:00:00|174780|174690|174529.2|174439.2|174824|174734|174413.8|174323.8|4468
1761127200000|2025-10-22 10:00:00|174527.5|174437.5|174825.4|174735.4|174848.4|174758.4|174367.4|174277.4|3520
1761130800000|2025-10-22 11:00:00|174823.6|174733.6|174710.9|174620.9|174898.8|174808.8|174687.8|174597.8|3730
1761134400000|2025-10-22 12:00:00|174704.1|174614.1|174595.2|174505.2|174731.2|174641.2|174421|174331|6083
1761138000000|2025-10-22 13:00:00|174599.7|174509.7|173870|173780|174599.7|174509.7|173847.1|173757.1|6013
1761141600000|2025-10-22 14:00:00|173864.7|173774.7|174033.7|173943.7|174291.2|174201.2|173825.5|173735.5|5222
1761145200000|2025-10-22 15:00:00|174034.2|173944.2|174043.4|173953.4|174210.5|174120.5|173824.6|173734.6|7694
1761148800000|2025-10-22 16:00:00|174046.4|173956.4|174224.9|174134.9|174596.2|174506.2|173944.1|173854.1|6372
1761152400000|2025-10-22 17:00:00|174227.2|174137.2|174480.1|174390.1|174627.2|174529.2|174227.2|174137.2|6312
1761156000000|2025-10-22 18:00:00|174487|174397|174443.4|174353.4|174498.9|174408.9|174283.9|174193.9|6332
1761159600000|2025-10-22 19:00:00|174437.5|174347.5|174150.1|174060.1|174458.6|174368.6|174108.2|174018.2|4468
1761163200000|2025-10-22 20:00:00|174149.9|174059.9|174235.2|173893.2|174235.2|174074.7|174103.2|173882.3|828
1761166800000|2025-10-22 21:00:00|174133|173822.7|174340.4|173998.4|174368.4|174026.4|174133|173822.7|3690
1761170400000|2025-10-22 22:00:00|174344.8|174002.8|174266.6|173924.6|174370.4|174028.4|174218|173876|1032
1761174000000|2025-10-22 23:00:00|174271.7|173929.7|174337.6|174207.6|174413.8|174253.5|174240|173914.9|242
1761177600000|2025-10-23 00:00:00|174344.5|174214.5|174435|174305|174495.8|174365.8|174338.5|174208.5|323
1761181200000|2025-10-23 01:00:00|174433.9|174303.9|174428.2|174298.2|174434|174304|174331.5|174201.5|620
1761184800000|2025-10-23 02:00:00|174427.8|174297.8|174509.9|174379.9|174546.2|174416.2|174423.6|174293.6|335
1761188400000|2025-10-23 03:00:00|174508.4|174378.4|174470.1|174340.1|174523.9|174393.9|174365|174235|465
1761192000000|2025-10-23 04:00:00|174459.9|174329.9|174422.8|174292.8|174459.9|174329.9|174413|174283|212
1761195600000|2025-10-23 05:00:00|174428.7|174298.7|174325|174235|174487.4|174397.4|174236.2|174146.2|565
1761199200000|2025-10-23 06:00:00|174331.8|174241.8|174005.2|173915.2|174356.6|174266.6|173876.9|173781.3|5776
1761202800000|2025-10-23 07:00:00|174003.7|173913.7|173955|173865|174085.2|173995.2|173710.4|173620.4|6612
1761206400000|2025-10-23 08:00:00|173957.1|173867.1|173764.6|173674.6|174013.5|173923.5|173647.5|173557.5|5860
1761210000000|2025-10-23 09:00:00|173767.7|173677.7|173602.7|173512.7|173788.9|173698.9|173417|173327|4882
1761213600000|2025-10-23 10:00:00|173604.3|173514.3|173673.9|173583.9|173717.4|173627.4|173432.3|173342.3|4942
1761217200000|2025-10-23 11:00:00|173676.4|173586.4|173582|173492|173715.5|173625.5|173531|173441|5189
1761220800000|2025-10-23 12:00:00|173580.6|173490.6|173450.9|173360.9|173751.6|173661.6|173392.5|173302.5|6140
1761224400000|2025-10-23 13:00:00|173456|173366|173343.3|173213.3|173465.7|173375.7|173083.6|172993.6|5281
1761228000000|2025-10-23 14:00:00|173343.8|173213.8|173089.4|172999.4|173349.6|173219.6|172983.6|172893.6|6914
1761231600000|2025-10-23 15:00:00|173083.5|172993.5|173296.7|173206.7|173358.5|173268.5|173067.5|172977.5|7579
1761235200000|2025-10-23 16:00:00|173292.2|173202.2|173508.5|173418.5|173560.8|173470.8|173214.9|173124.9|5607
1761238800000|2025-10-23 17:00:00|173506.2|173416.2|173117.1|173027.1|173606.8|173516.8|173111.4|173021.4|4251
1761242400000|2025-10-23 18:00:00|173118.6|173028.6|173168.3|173078.3|173430.5|173340.5|173118.6|173028.6|5175
1761246000000|2025-10-23 19:00:00|173166.8|173076.8|173364.5|173274.5|173410.4|173320.4|173158.2|173068.2|2592
1761249600000|2025-10-23 20:00:00|173373.8|173283.8|173466.2|173204.8|173475.7|173333.9|173373.8|173204.8|409
1761253200000|2025-10-23 21:00:00|173472.5|173196.4|173350.6|173096.3|173493.8|173281.5|173340.5|173049.4|349
1761256800000|2025-10-23 22:00:00|173388.9|173046.9|173357.6|173103|173393.1|173205.5|173313.4|173046.9|1051
1761260400000|2025-10-23 23:00:00|173366.1|173143.9|173372.1|173242.1|173390.7|173260.7|173346.8|173143.9|151
1761264000000|2025-10-24 00:00:00|173373.1|173243.1|173353.2|173223.2|173374.8|173244.8|173277.6|173147.6|609
1761267600000|2025-10-24 01:00:00|173354.7|173224.7|173390|173300|173422.2|173313.2|173339.8|173209.8|583
1761271200000|2025-10-24 02:00:00|173395.5|173265.5|173498.2|173368.2|173498.2|173368.2|173312.2|173182.2|1192
1761274800000|2025-10-24 03:00:00|173497.4|173367.4|173405.3|173275.3|173505.3|173375.3|173387.9|173257.9|1146
1761278400000|2025-10-24 04:00:00|173397.5|173267.5|173472.3|173342.3|173481.2|173351.2|173388.1|173258.1|985
1761282000000|2025-10-24 05:00:00|173456.3|173366.3|173453.6|173363.6|173523.1|173433.1|173450.8|173356.5|387
1761285600000|2025-10-24 06:00:00|173453|173363|173127.8|173037.8|173471.4|173381.4|173127.5|173037.5|4660
1761289200000|2025-10-24 07:00:00|173132.8|173042.8|173251.6|173161.6|173379.2|173289.2|173081.8|172991.8|4765
1761292800000|2025-10-24 08:00:00|173248.6|173158.6|173653.4|173563.4|173695.5|173605.5|173234.9|173144.9|4761
1761296400000|2025-10-24 09:00:00|173655.4|173565.4|173601.2|173511.2|173744.6|173654.6|173506.7|173416.7|2800
1761300000000|2025-10-24 10:00:00|173595.2|173505.2|173519.8|173429.8|173619.1|173529.1|173435.3|173345.3|1847
1761303600000|2025-10-24 11:00:00|173524.6|173434.6|173419.2|173329.2|173568.4|173478.4|173414.6|173324.6|2654
1761307200000|2025-10-24 12:00:00|173418.5|173328.5|172772.2|172682.2|173683.5|173341.5|172497.6|172407.6|5852
1761310800000|2025-10-24 13:00:00|172778|172688|172769.2|172531.6|172958.6|172853.9|172527.1|172437.1|6572
1761314400000|2025-10-24 14:00:00|172742.5|172612.5|172436.4|172346.4|172874.6|172764|172216.4|172126.4|4653
1761318000000|2025-10-24 15:00:00|172433.1|172343.1|172626.2|172536.2|172768.3|172678.3|172309.1|172219.1|3913
1761321600000|2025-10-24 16:00:00|172616.9|172526.9|172700|172610|172802.6|172700.1|172616.8|172508.5|3038
1761325200000|2025-10-24 17:00:00|172706.1|172616.1|172641.2|172551.2|172706.1|172616.1|172580|172490|2014
1761328800000|2025-10-24 18:00:00|172639.6|172549.6|172507.5|172417.5|172710.8|172620.8|172493.7|172403.7|1318