1580774400000|2020-02-04 00:00:00|28401|28397.2|28444.5|28440.7|28455.5|28451.7|28392|28388.2|2277
1580778000000|2020-02-04 01:00:00|28445|28441.2|28533.5|28529.7|28548|28544.2|28439.5|28435.7|6856
1580781600000|2020-02-04 02:00:00|28534|28530.2|28513.5|28509.7|28536.5|28532.7|28491.5|28487.7|3544
1580785200000|2020-02-04 03:00:00|28513|28509.2|28580.5|28576.7|28607|28603.2|28492|28488.2|4799
1580788800000|2020-02-04 04:00:00|28581|28577.2|28582.5|28578.7|28615|28611.2|28568|28564.2|2618
1580792400000|2020-02-04 05:00:00|28583|28579.2|28605|28601.2|28624|28620.2|28573|28569.2|4465
1580796000000|2020-02-04 06:00:00|28604.5|28600.7|28638|28634.2|28655|28651.2|28602.5|28598.7|3294
1580799600000|2020-02-04 07:00:00|28637|28633.2|28625.5|28621.7|28649|28645.2|28579.5|28575.7|4655
1580803200000|2020-02-04 08:00:00|28625|28621.2|28704.8|28702.4|28734.3|28731.9|28610.3|28607.9|11325
1580806800000|2020-02-04 09:00:00|28704.3|28701.9|28738.3|28735.9|28750.3|28747.9|28686.3|28683.9|6364
1580810400000|2020-02-04 10:00:00|28739.3|28736.9|28702.8|28700.4|28742.8|28740.4|28701.8|28699.4|3995
1580814000000|2020-02-04 11:00:00|28703.3|28700.9|28730.8|28728.4|28748.3|28745.9|28698.8|28696.4|4868
1580817600000|2020-02-04 12:00:00|28731.3|28728.9|28789.8|28787.4|28792.3|28789.9|28711.8|28709.4|6928
1580821200000|2020-02-04 13:00:00|28790.3|28787.9|28802.8|28800.4|28809.3|28806.9|28757.8|28755.4|11448
1580824800000|2020-02-04 14:00:00|28803.3|28800.9|28839.9|28838.3|28851.4|28849.8|28746.9|28745.3|32940
1580828400000|2020-02-04 15:00:00|28840.4|28838.8|28835|28833.4|28882.5|28880.9|28786|28784.4|25663
1580832000000|2020-02-04 16:00:00|28834.5|28832.9|28871.5|28869.9|28902|28900.4|28820|28818.4|17264
1580835600000|2020-02-04 17:00:00|28872|28870.4|28882.1|28880.5|28905|28903.4|28859.6|28858|12005
1580839200000|2020-02-04 18:00:00|28883.1|28881.5|28889.1|28887.5|28890.1|28888.5|28832.1|28830.5|9426
1580842800000|2020-02-04 19:00:00|28889.6|28888|28858.1|28856.5|28906.1|28904.5|28855.1|28853.5|9470
1580846400000|2020-02-04 20:00:00|28858.6|28857|28811.5|28809.9|28878.5|28876.9|28794.5|28792.9|18102
1580850000000|2020-02-04 21:00:00|28811|28809.4|28852.8|28843|28866.4|28864|28800.6|28796.8|8055
1580853600000|2020-02-04 22:00:00|28852.6|28842.8|28849.5|28839.7|28862.6|28852.8|28845|28835.2|0
1580857200000|2020-02-04 23:00:00|28837.1|28833.3|28796.1|28792.3|28858.6|28854.8|28792.6|28788.8|2879
1580860800000|2020-02-05 00:00:00|28795.6|28791.8|28789.6|28785.8|28835.1|28831.3|28770.6|28766.8|4904
1580864400000|2020-02-05 01:00:00|28789.1|28785.3|28835.6|28831.8|28842.1|28838.3|28753.1|28749.3|5089
1580868000000|2020-02-05 02:00:00|28835.1|28831.3|28794.1|28790.3|28835.6|28831.8|28792.6|28788.8|3159
1580871600000|2020-02-05 03:00:00|28793.6|28789.8|28807.1|28803.3|28817.6|28813.8|28773.6|28769.8|2180
1580875200000|2020-02-05 04:00:00|28806.6|28802.8|28818.6|28814.8|28826.6|28822.8|28799.6|28795.8|1467
1580878800000|2020-02-05 05:00:00|28819.6|28815.8|28779.6|28775.8|28824.6|28820.8|28763.6|28759.8|2854
1580882400000|2020-02-05 06:00:00|28780.1|28776.3|28797.1|28793.3|28816.1|28812.3|28774.6|28770.8|2072
1580886000000|2020-02-05 07:00:00|28796.6|28792.8|28780.6|28776.8|28812.6|28808.8|28775.1|28771.3|2192
1580889600000|2020-02-05 08:00:00|28782.1|28778.3|29008.4|29006|29049.4|29047|28772.9|28770.5|16677
1580893200000|2020-02-05 09:00:00|29008.9|29006.5|29123.4|29121|29149.9|29147.5|28987.9|28985.5|13917
1580896800000|2020-02-05 10:00:00|29122.9|29120.5|29090.9|29088.5|29126.9|29124.5|29074.4|29072|7699
1580900400000|2020-02-05 11:00:00|29090.4|29088|29047.4|29045|29127.9|29125.5|29042.4|29040|9577
1580904000000|2020-02-05 12:00:00|29047.9|29045.5|29051.9|29049.5|29087.9|29085.5|29032.4|29030|5853
1580907600000|2020-02-05 13:00:00|29052.9|29050.5|29096.9|29094.5|29118.9|29116.5|29043.9|29041.5|11169
1580911200000|2020-02-05 14:00:00|29096.4|29094|29117.5|29115.9|29144.5|29142.9|29045.5|29043.9|29997
1580914800000|2020-02-05 15:00:00|29117|29115.4|29084.1|29082.5|29140|29138.4|28998.1|28996.5|41550
1580918400000|2020-02-05 16:00:00|29084.6|29083|29141.6|29140|29142.1|29140.5|29054.1|29052.5|24246
1580922000000|2020-02-05 17:00:00|29141.1|29139.5|29164.6|29163|29182.1|29180.5|29133.6|29132|14068
1580925600000|2020-02-05 18:00:00|29165.1|29163.5|29206.6|29205|29221.1|29219.5|29141.1|29139.5|13231
1580929200000|2020-02-05 19:00:00|29207.1|29205.5|29254.1|29252.5|29266.6|29265|29179.6|29178|13014
1580932800000|2020-02-05 20:00:00|29254.6|29253|29291.3|29289.7|29312.3|29310.7|29232.3|29230.7|26905
1580936400000|2020-02-05 21:00:00|29292.3|29290.7|29317.1|29307.3|29335|29332.6|29260.2|29256.4|7788
1580940000000|2020-02-05 22:00:00|29315.7|29305.9|29317.2|29307.4|29319.7|29309.9|29307.4|29297.6|0
1580943600000|2020-02-05 23:00:00|29308.7|29304.9|29292.7|29288.9|29335.7|29331.9|29287.7|29283.9|2218
1580947200000|2020-02-06 00:00:00|29292.2|29288.4|29302.2|29298.4|29316.2|29312.4|29279.2|29275.4|2965
1580950800000|2020-02-06 01:00:00|29301.2|29297.4|29363.7|29359.9|29415.2|29411.4|29294.2|29290.4|7661
1580954400000|2020-02-06 02:00:00|29364.2|29360.4|29423.7|29419.9|29425.7|29421.9|29364.2|29360.4|2735
1580958000000|2020-02-06 03:00:00|29423.2|29419.4|29424.2|29420.4|29440.2|29436.4|29401.2|29397.4|2106
1580961600000|2020-02-06 04:00:00|29423.7|29419.9|29495.2|29491.4|29497.2|29493.4|29409.2|29405.4|5389
1580965200000|2020-02-06 05:00:00|29494.7|29490.9|29494.2|29490.4|29521.7|29517.9|29487.7|29483.9|4647
1580968800000|2020-02-06 06:00:00|29494.7|29490.9|29472.2|29468.4|29532.2|29528.4|29470.2|29466.4|4536
1580972400000|2020-02-06 07:00:00|29472.7|29468.9|29496.2|29492.4|29502.7|29498.9|29451.2|29447.4|3559
1580976000000|2020-02-06 08:00:00|29495.5|29493.1|29466|29463.6|29505|29502.6|29456.5|29454.1|6197
1580979600000|2020-02-06 09:00:00|29466.5|29464.1|29407.5|29405.1|29473.5|29471.1|29393.5|29391.1|7076
1580983200000|2020-02-06 10:00:00|29408|29405.6|29369.5|29367.1|29412|29409.6|29364.5|29362.1|6033
1580986800000|2020-02-06 11:00:00|29369|29366.6|29444.5|29442.1|29451.5|29449.1|29365|29362.6|5778
1580990400000|2020-02-06 12:00:00|29446|29443.6|29399.5|29397.1|29449.5|29447.1|29388.5|29386.1|4969
1580994000000|2020-02-06 13:00:00|29399|29396.6|29396|29393.6|29434.5|29432.1|29378.5|29376.1|7327
1580997600000|2020-02-06 14:00:00|29395.5|29393.1|29338.6|29337|29416.1|29414.5|29246.1|29244.5|35427
1581001200000|2020-02-06 15:00:00|29338.1|29336.5|29331|29329.4|29357|29355.4|29247|29245.4|35182
1581004800000|2020-02-06 16:00:00|29331.5|29329.9|29311|29309.4|29386.5|29384.9|29303|29301.4|28567
1581008400000|2020-02-06 17:00:00|29311.5|29309.9|29392.3|29390.7|29407|29405.4|29306|29304.4|12158
1581012000000|2020-02-06 18:00:00|29392.8|29391.2|29381.3|29379.7|29406.8|29405.2|29343.3|29341.7|9966
1581015600000|2020-02-06 19:00:00|29381.8|29380.2|29372.3|29370.7|29407.3|29405.7|29366.8|29365.2|10544
1581019200000|2020-02-06 20:00:00|29371.8|29370.2|29381.6|29380|29393.6|29392|29324.1|29322.5|17423
1581022800000|2020-02-06 21:00:00|29365.4|29363.8|29403|29393.2|29403.3|29400.9|29342.5|29338.7|4339
1581026400000|2020-02-06 22:00:00|29402.8|29393|29399.9|29390.1|29417.7|29407.9|29395.5|29385.7|0
1581030000000|2020-02-06 23:00:00|29407|29403.2|29405|29401.2|29417.5|29413.7|29386|29382.2|1710
1581033600000|2020-02-07 00:00:00|29404.5|29400.7|29318.5|29314.7|29412|29408.2|29282.5|29278.7|4412
1581037200000|2020-02-07 01:00:00|29319.5|29315.7|29319.5|29315.7|29355|29351.2|29283.5|29279.7|4926
1581040800000|2020-02-07 02:00:00|29320|29316.2|29327|29323.2|29364.5|29360.7|29318.5|29314.7|2893
1581044400000|2020-02-07 03:00:00|29326.5|29322.7|29341|29337.2|29344.5|29340.7|29321|29317.2|1377
1581048000000|2020-02-07 04:00:00|29341.5|29337.7|29327.5|29323.7|29343.5|29339.7|29322.5|29318.7|1036
1581051600000|2020-02-07 05:00:00|29327|29323.2|29326|29322.2|29335.5|29331.7|29299.5|29295.7|1780
1581055200000|2020-02-07 06:00:00|29326.5|29322.7|29371.5|29367.7|29391.5|29387.7|29309.5|29305.7|3010
1581058800000|2020-02-07 07:00:00|29372|29368.2|29338.5|29334.7|29388.5|29384.7|29312.5|29308.7|4337
1581062400000|2020-02-07 08:00:00|29337.8|29335.4|29338.8|29336.4|29361.3|29358.9|29308.8|29306.4|5865
1581066000000|2020-02-07 09:00:00|29339.3|29336.9|29285.8|29283.4|29347.8|29345.4|29276.8|29274.4|5079
1581069600000|2020-02-07 10:00:00|29286.3|29283.9|29228.8|29226.4|29298.3|29295.9|29227.8|29225.4|7654
1581073200000|2020-02-07 11:00:00|29228.3|29225.9|29266.3|29263.9|29267.8|29265.4|29208.8|29206.4|6025
1581076800000|2020-02-07 12:00:00|29265.8|29263.4|29288.8|29286.4|29293.8|29291.4|29259.8|29257.4|4696
1581080400000|2020-02-07 13:00:00|29289.3|29286.9|29263.3|29260.9|29358.3|29355.9|29236.8|29234.4|16173
1581084000000|2020-02-07 14:00:00|29262.8|29260.4|29169.4|29167.8|29285.8|29283.4|29159.4|29157.8|28579
1581087600000|2020-02-07 15:00:00|29168.9|29167.3|29180.4|29178.8|29238.4|29236.8|29135.4|29133.8|28377
1581091200000|2020-02-07 16:00:00|29180.9|29179.3|29197.1|29195.5|29239.1|29237.5|29155.4|29153.8|19378
1581094800000|2020-02-07 17:00:00|29196.6|29195|29189.1|29187.5|29221.1|29219.5|29169.1|29167.5|10385
1581098400000|2020-02-07 18:00:00|29188.6|29187|29113.1|29111.5|29194.1|29192.5|29112.6|29111|12367
1581102000000|2020-02-07 19:00:00|29114.1|29112.5|29110.8|29109.2|29119.8|29118.2|29055.1|29053.5|20343
1581105600000|2020-02-07 20:00:00|29110.3|29108.7|29102.5|29100.9|29135|29133.4|29070.5|29068.9|19065
1581109200000|2020-02-07 21:00:00|29104|29102.4|29079.4|29069.6|29110.7|29106.9|29075|29069.6|4439
1581289200000|2020-02-09 23:00:00|29058.7|29054.9|28962.2|28958.4|29122.7|29118.9|28896.2|28892.4|8873
1581292800000|2020-02-10 00:00:00|28962.7|28958.9|29000.2|28996.4|29014.7|29010.9|28959.2|28955.4|4005
1581296400000|2020-02-10 01:00:00|29001.2|28997.4|29082.7|29078.9|29119.2|29115.4|28974.7|28970.9|7680
1581300000000|2020-02-10 02:00:00|29082.2|29078.4|29143.2|29139.4|29172.2|29168.4|29076.2|29072.4|5416
1581303600000|2020-02-10 03:00:00|29142.7|29138.9|29100.7|29096.9|29155.2|29151.4|29099.2|29095.4|2967
1581307200000|2020-02-10 04:00:00|29100.2|29096.4|29079.2|29075.4|29121.2|29117.4|29071.2|29067.4|2190
1581310800000|2020-02-10 05:00:00|29078.2|29074.4|29103.7|29099.9|29114.2|29110.4|29071.2|29067.4|3130
1581314400000|2020-02-10 06:00:00|29103.2|29099.4|29122.2|29118.4|29135.7|29131.9|29093.2|29089.4|3487
1581318000000|2020-02-10 07:00:00|29122.7|29118.9|29085.2|29081.4|29137.2|29133.4|29084.2|29080.4|4718
1581321600000|2020-02-10 08:00:00|29084.5|29082.1|29047.5|29045.1|29116.5|29114.1|29013.5|29011.1|9143
1581325200000|2020-02-10 09:00:00|29048|29045.6|29052.5|29050.1|29109|29106.6|29046.5|29044.1|6288
1581328800000|2020-02-10 10:00:00|29052|29049.6|29083|29080.6|29118.5|29116.1|29027.5|29025.1|7246
1581332400000|2020-02-10 11:00:00|29083.5|29081.1|29088|29085.6|29101.5|29099.1|29076.5|29074.1|2575
1581336000000|2020-02-10 12:00:00|29088.5|29086.1|29067|29064.6|29102.5|29100.1|29051.5|29049.1|3679
1581339600000|2020-02-10 13:00:00|29067.5|29065.1|29030|29027.6|29080|29077.6|29019|29016.6|6414
1581343200000|2020-02-10 14:00:00|29029.5|29027.1|29138.1|29136.5|29139.6|29138|28976.5|28974.1|25108
1581346800000|2020-02-10 15:00:00|29138.6|29137|29178.6|29177|29224.1|29222.5|29138.1|29136.5|25901
1581350400000|2020-02-10 16:00:00|29178.1|29176.5|29165.1|29163.5|29207.6|29206|29159.1|29157.5|13812
1581354000000|2020-02-10 17:00:00|29166.1|29164.5|29140.2|29138.6|29166.1|29164.5|29128.6|29127|10927
1581357600000|2020-02-10 18:00:00|29140.7|29139.1|29155.2|29153.6|29172.7|29171.1|29140.7|29139.1|7842
1581361200000|2020-02-10 19:00:00|29155.7|29154.1|29204.2|29202.6|29206.7|29205.1|29134.2|29132.6|8317
1581364800000|2020-02-10 20:00:00|29204.7|29203.1|29274.6|29273|29276.1|29274.5|29201.2|29199.6|15342
1581368400000|2020-02-10 21:00:00|29275.1|29273.5|29291.5|29281.7|29301.1|29293.4|29262.2|29258.4|4700
1581372000000|2020-02-10 22:00:00|29290.8|29281|29285.4|29275.6|29292.2|29282.4|29283.8|29274|1
1581375600000|2020-02-10 23:00:00|29284.7|29280.9|29279.7|29275.9|29294.7|29290.9|29265.7|29261.9|1904
1581379200000|2020-02-11 00:00:00|29280.2|29276.4|29317.2|29313.4|29340.2|29336.4|29260.2|29256.4|3037
1581382800000|2020-02-11 01:00:00|29317.7|29313.9|29368.7|29364.9|29374.7|29370.9|29313.2|29309.4|3623
1581386400000|2020-02-11 02:00:00|29368.2|29364.4|29365.7|29361.9|29391.7|29387.9|29364.2|29360.4|2801
1581390000000|2020-02-11 03:00:00|29365.2|29361.4|29375.7|29371.9|29384.7|29380.9|29354.2|29350.4|1613
1581393600000|2020-02-11 04:00:00|29375.2|29371.4|29371.2|29367.4|29375.7|29371.9|29358.2|29354.4|1186
1581397200000|2020-02-11 05:00:00|29370.7|29366.9|29380.2|29376.4|29396.2|29392.4|29355.2|29351.4|2173
1581400800000|2020-02-11 06:00:00|29381.2|29377.4|29381.2|29377.4|29391.2|29387.4|29362.7|29358.9|2259
1581404400000|2020-02-11 07:00:00|29380.7|29376.9|29360.7|29356.9|29380.7|29376.9|29339.2|29335.4|3239
1581408000000|2020-02-11 08:00:00|29360|29357.6|29356.5|29354.1|29385|29382.6|29338|29335.6|6187
1581411600000|2020-02-11 09:00:00|29357.5|29355.1|29350.5|29348.1|29360.5|29358.1|29311|29308.6|5360
1581415200000|2020-02-11 10:00:00|29351|29348.6|29371.5|29369.1|29373.5|29371.1|29347.5|29345.1|3195
1581418800000|2020-02-11 11:00:00|29371|29368.6|29355|29352.6|29381|29378.6|29352.5|29350.1|3039
1581422400000|2020-02-11 12:00:00|29355.5|29353.1|29389|29386.6|29399.5|29397.1|29352|29349.6|4023
1581426000000|2020-02-11 13:00:00|29389.5|29387.1|29408.5|29406.1|29418.5|29416.1|29372.5|29370.1|6786
1581429600000|2020-02-11 14:00:00|29405.5|29403.1|29344.1|29342.5|29441.5|29439.1|29308.1|29306.5|31758
1581433200000|2020-02-11 15:00:00|29345.1|29343.5|29364.9|29363.3|29417.4|29415.8|29345.1|29343.5|22247
1581436800000|2020-02-11 16:00:00|29364.4|29362.8|29294.4|29292.8|29376.4|29374.8|29258.4|29256.8|24602
1581440400000|2020-02-11 17:00:00|29294.9|29293.3|29325.6|29324|29325.6|29324|29279.9|29278.3|12469
1581444000000|2020-02-11 18:00:00|29325.1|29323.5|29308.1|29306.5|29340.1|29338.5|29286.1|29284.5|9579
1581447600000|2020-02-11 19:00:00|29308.6|29307|29274.6|29273|29316.1|29314.5|29253.6|29252|13968
1581451200000|2020-02-11 20:00:00|29275.1|29273.5|29277.9|29276.3|29303.9|29302.3|29211.1|29209.5|22305
1581454800000|2020-02-11 21:00:00|29277.4|29275.8|29298.6|29288.8|29301.9|29296.4|29271|29267.2|2557
1581458400000|2020-02-11 22:00:00|29297.7|29287.9|29299.7|29289.9|29301.2|29291.4|29288.9|29279.1|0
1581462000000|2020-02-11 23:00:00|29310.5|29306.7|29306.5|29302.7|29330.5|29326.7|29302|29298.2|1768
1581465600000|2020-02-12 00:00:00|29307|29303.2|29286|29282.2|29320|29316.2|29259|29255.2|3126
1581469200000|2020-02-12 01:00:00|29285.5|29281.7|29302|29298.2|29312.5|29308.7|29278.5|29274.7|2691
1581472800000|2020-02-12 02:00:00|29302.5|29298.7|29301.5|29297.7|29316.5|29312.7|29293.5|29289.7|1513
1581476400000|2020-02-12 03:00:00|29302|29298.2|29324|29320.2|29330|29326.2|29300|29296.2|1502
1581480000000|2020-02-12 04:00:00|29323.5|29319.7|29339|29335.2|29341.5|29337.7|29318.5|29314.7|2286
1581483600000|2020-02-12 05:00:00|29338|29334.2|29351.5|29347.7|29358|29354.2|29334|29330.2|2663
1581487200000|2020-02-12 06:00:00|29352|29348.2|29349.5|29345.7|29367|29363.2|29339|29335.2|1979
1581490800000|2020-02-12 07:00:00|29349|29345.2|29348.5|29344.7|29370.5|29366.7|29341|29337.2|2298
1581494400000|2020-02-12 08:00:00|29347.8|29345.4|29413.3|29410.9|29432.3|29429.9|29337.8|29335.4|7625
1581498000000|2020-02-12 09:00:00|29413.8|29411.4|29387.3|29384.9|29417.3|29414.9|29375.3|29372.9|4120
1581501600000|2020-02-12 10:00:00|29388.3|29385.9|29404.8|29402.4|29406.3|29403.9|29376.8|29374.4|2522
1581505200000|2020-02-12 11:00:00|29404.3|29401.9|29403.8|29401.4|29416.3|29413.9|29398.3|29395.9|2995
1581508800000|2020-02-12 12:00:00|29403.3|29400.9|29399.3|29396.9|29409.3|29406.9|29383.3|29380.9|3234
1581512400000|2020-02-12 13:00:00|29398.8|29396.4|29421.3|29418.9|29429.3|29426.9|29393.3|29390.9|4262
1581516000000|2020-02-12 14:00:00|29420.8|29418.4|29516.4|29514.8|29518.9|29517.3|29420.8|29418.4|27489
1581519600000|2020-02-12 15:00:00|29516.9|29515.3|29463.5|29461.9|29538.9|29537.3|29458.5|29456.9|27446
1581523200000|2020-02-12 16:00:00|29464|29462.4|29479.5|29477.9|29497.5|29495.9|29440.5|29438.9|15119
1581526800000|2020-02-12 17:00:00|29478.5|29476.9|29477.7|29476.1|29509|29507.4|29471.7|29470.1|10281
1581530400000|2020-02-12 18:00:00|29478.2|29476.6|29495.7|29494.1|29497.7|29496.1|29447.7|29446.1|10717
1581534000000|2020-02-12 19:00:00|29495.2|29493.6|29511.7|29510.1|29529.7|29528.1|29493.2|29491.6|7753
1581537600000|2020-02-12 20:00:00|29511.2|29509.6|29552.8|29551.2|29568.8|29567.2|29494.7|29493.1|18120
1581541200000|2020-02-12 21:00:00|29521.8|29520.2|29547.9|29538.1|29556.7|29554.3|29521.8|29518.1|4536
1581544800000|2020-02-12 22:00:00|29549.4|29539.6|29547.6|29537.8|29549.4|29539.6|29535.9|29526.1|0
1581548400000|2020-02-12 23:00:00|29548.4|29544.6|29438.9|29435.1|29561.4|29557.6|29399.4|29395.6|7250
1581552000000|2020-02-13 00:00:00|29440.4|29436.6|29440.9|29437.1|29476.4|29472.6|29414.9|29411.1|6046
1581555600000|2020-02-13 01:00:00|29440.4|29436.6|29461.4|29457.6|29485.4|29481.6|29434.4|29430.6|4513
1581559200000|2020-02-13 02:00:00|29461.9|29458.1|29465.9|29462.1|29479.4|29475.6|29446.9|29443.1|1759
1581562800000|2020-02-13 03:00:00|29466.4|29462.6|29439.9|29436.1|29476.9|29473.1|29439.9|29436.1|1923
1581566400000|2020-02-13 04:00:00|29440.4|29436.6|29431.9|29428.1|29462.9|29459.1|29429.9|29426.1|2951
1581570000000|2020-02-13 05:00:00|29432.4|29428.6|29444.9|29441.1|29448.9|29445.1|29425.9|29422.1|1730
1581573600000|2020-02-13 06:00:00|29443.9|29440.1|29426.9|29423.1|29453.4|29449.6|29422.9|29419.1|2148
1581577200000|2020-02-13 07:00:00|29427.9|29424.1|29397.4|29393.6|29432.9|29429.1|29387.4|29383.6|4084
1581580800000|2020-02-13 08:00:00|29396.7|29394.3|29402.2|29399.8|29428.2|29425.8|29389.2|29386.8|4886
1581584400000|2020-02-13 09:00:00|29402.7|29400.3|29340.2|29337.8|29406.2|29403.8|29317.7|29315.3|6628
1581588000000|2020-02-13 10:00:00|29339.7|29337.3|29326.7|29324.3|29354.7|29352.3|29264.2|29261.8|9385
1581591600000|2020-02-13 11:00:00|29327.2|29324.8|29332.2|29329.8|29351.2|29348.8|29289.2|29286.8|6367
1581595200000|2020-02-13 12:00:00|29331.7|29329.3|29362.2|29359.8|29362.2|29359.8|29313.7|29311.3|5865
1581598800000|2020-02-13 13:00:00|29361.7|29359.3|29388.7|29386.3|29399.2|29396.8|29354.2|29351.8|8368
1581602400000|2020-02-13 14:00:00|29389.2|29386.8|29386.3|29384.7|29455.8|29454.2|29355.8|29354.2|27759
1581606000000|2020-02-13 15:00:00|29386.8|29385.2|29443.8|29442.2|29450.8|29449.2|29337.8|29336.2|28136
1581609600000|2020-02-13 16:00:00|29442.8|29441.2|29466.8|29465.2|29499.8|29498.2|29422.8|29421.2|18083
1581613200000|2020-02-13 17:00:00|29465.8|29464.2|29462.3|29460.7|29520.8|29519.2|29461.8|29460.2|13184
1581616800000|2020-02-13 18:00:00|29462.8|29461.2|29513.5|29511.9|29520|29518.4|29435.3|29433.7|11502
1581620400000|2020-02-13 19:00:00|29514|29512.4|29510|29508.4|29536|29534.4|29475.5|29473.9|13333
1581624000000|2020-02-13 20:00:00|29509.5|29507.9|29433|29431.4|29520.5|29518.9|29415|29413.4|19961
1581627600000|2020-02-13 21:00:00|29424.2|29422.6|29462.5|29452.7|29462.5|29459.7|29424.2|29422.6|5159
1581631200000|2020-02-13 22:00:00|29461.5|29451.7|29459.9|29450.1|29468|29458.2|29455|29445.2|0
1581634800000|2020-02-13 23:00:00|29462.8|29459|29414.8|29411|29462.8|29459|29396.3|29392.5|2964
1581638400000|2020-02-14 00:00:00|29415.3|29411.5|29432.3|29428.5|29439.8|29436|29393.3|29389.5|2468
1581642000000|2020-02-14 01:00:00|29431.8|29428|29460.3|29456.5|29468.3|29464.5|29412.3|29408.5|3000
1581645600000|2020-02-14 02:00:00|29460.8|29457|29499.3|29495.5|29499.3|29495.5|29443.3|29439.5|2478
1581649200000|2020-02-14 03:00:00|29498.3|29494.5|29493.8|29490|29535.8|29532|29491.3|29487.5|3378
1581652800000|2020-02-14 04:00:00|29494.3|29490.5|29498.3|29494.5|29509.3|29505.5|29485.3|29481.5|1335
1581656400000|2020-02-14 05:00:00|29496.8|29493|29488.3|29484.5|29513.3|29509.5|29480.3|29476.5|2585
1581660000000|2020-02-14 06:00:00|29488.8|29485|29483.3|29479.5|29490.3|29486.5|29468.3|29464.5|1455
1581663600000|2020-02-14 07:00:00|29483.8|29480|29492.8|29489|29504.3|29500.5|29474.3|29470.5|1860
1581667200000|2020-02-14 08:00:00|29492.1|29489.7|29465.6|29463.2|29497.1|29494.7|29461.6|29459.2|4143
1581670800000|2020-02-14 09:00:00|29466.1|29463.7|29463.6|29461.2|29473.1|29470.7|29433.6|29431.2|4206
1581674400000|2020-02-14 10:00:00|29463.1|29460.7|29475.6|29473.2|29487.6|29485.2|29458.6|29456.2|2674
1581678000000|2020-02-14 11:00:00|29476.1|29473.7|29470.6|29468.2|29487.1|29484.7|29452.6|29450.2|2811
1581681600000|2020-02-14 12:00:00|29471.1|29468.7|29491.6|29489.2|29501.6|29499.2|29466.6|29464.2|3697
1581685200000|2020-02-14 13:00:00|29491.1|29488.7|29438.6|29436.2|29491.6|29489.2|29411.6|29409.2|7527
1581688800000|2020-02-14 14:00:00|29438.1|29435.7|29398.7|29397.1|29460.1|29457.7|29388.2|29386.6|21732
1581692400000|2020-02-14 15:00:00|29398.2|29396.6|29423.3|29421.7|29435.3|29433.7|29364.3|29362.7|22070
1581696000000|2020-02-14 16:00:00|29424.3|29422.7|29400.3|29398.7|29431.3|29429.7|29388.8|29387.2|11675
1581699600000|2020-02-14 17:00:00|29399.3|29397.7|29350.6|29349|29407.3|29405.7|29341.6|29340|12016
1581703200000|2020-02-14 18:00:00|29351.1|29349.5|29307.6|29306|29363.1|29361.5|29300.1|29298.5|14007
1581706800000|2020-02-14 19:00:00|29308.6|29307|29337.6|29336|29376.6|29375|29281.6|29280|19138
1581710400000|2020-02-14 20:00:00|29337.1|29335.5|29397.1|29395.5|29401.6|29400|29304.6|29303|16170
1581714000000|2020-02-14 21:00:00|29396.6|29395|29405.9|29396.1|29423.2|29418|29389.6|29385.8|4196
1581894000000|2020-02-16 23:00:00|29424.6|29420.8|29458.1|29454.3|29477.1|29473.3|29422.6|29418.8|2667
1581897600000|2020-02-17 00:00:00|29457.6|29453.8|29417.1|29413.3|29460.6|29456.8|29415.6|29411.8|2395
1581901200000|2020-02-17 01:00:00|29416.6|29412.8|29461.6|29457.8|29472.6|29468.8|29409.1|29405.3|3417
1581904800000|2020-02-17 02:00:00|29461.1|29457.3|29463.6|29459.8|29470.6|29466.8|29454.6|29450.8|1673
1581908400000|2020-02-17 03:00:00|29464.6|29460.8|29458.6|29454.8|29468.6|29464.8|29451.6|29447.8|983
1581912000000|2020-02-17 04:00:00|29459.1|29455.3|29445.6|29441.8|29459.6|29455.8|29440.1|29436.3|1375
1581915600000|2020-02-17 05:00:00|29446.6|29442.8|29462.6|29458.8|29467.6|29463.8|29443.6|29439.8|1335
1581919200000|2020-02-17 06:00:00|29462.1|29458.3|29471.1|29467.3|29488.6|29484.8|29451.6|29447.8|2415
1581922800000|2020-02-17 07:00:00|29470.6|29466.8|29467.6|29463.8|29474.1|29470.3|29459.6|29455.8|2005
1581926400000|2020-02-17 08:00:00|29466.9|29464.5|29449.9|29447.5|29479.9|29477.5|29434.9|29432.5|3652
1581930000000|2020-02-17 09:00:00|29450.9|29448.5|29456.4|29454|29457.9|29455.5|29440.9|29438.5|1295
1581933600000|2020-02-17 10:00:00|29456.9|29454.5|29448.9|29446.5|29464.4|29462|29446.9|29444.5|1068
1581937200000|2020-02-17 11:00:00|29449.4|29447|29455.9|29453.5|29459.9|29457.5|29440.9|29438.5|1221
1581940800000|2020-02-17 12:00:00|29456.4|29454|29448.9|29446.5|29458.9|29456.5|29429.9|29427.5|2767
1581944400000|2020-02-17 13:00:00|29449.4|29447|29445.4|29443|29451.9|29449.5|29437.9|29435.5|1996
1581948000000|2020-02-17 14:00:00|29445.9|29443.5|29444.5|29442.9|29453|29451.4|29434.4|29432|3337
1581951600000|2020-02-17 15:00:00|29443.5|29441.9|29467.5|29465.9|29478.5|29476.9|29437.5|29435.9|2689
1581955200000|2020-02-17 16:00:00|29466.5|29464.9|29470.5|29468.9|29479|29477.4|29465|29463.4|2013
1581958800000|2020-02-17 17:00:00|29471.5|29469.9|29467.4|29465|29478.9|29476.5|29458|29456.4|1282
1581962400000|2020-02-17 18:00:00|29467|29465.4|29471.1|29461.3|29499.6|29489.8|29464.9|29455.1|0
1581966000000|2020-02-17 19:00:00|29471.2|29461.4|29473|29463.2|29480.2|29470.4|29462.8|29453|0
1581969600000|2020-02-17 20:00:00|29472.9|29463.1|29471.5|29461.7|29478.4|29468.6|29470.2|29460.4|0
1581973200000|2020-02-17 21:00:00|29471.6|29461.8|29431.4|29421.6|29471.8|29462|29424.5|29414.7|0
1581976800000|2020-02-17 22:00:00|29431.3|29421.5|29395|29385.2|29437.7|29427.9|29394.9|29385.1|0
1581980400000|2020-02-17 23:00:00|29421.1|29417.3|29367.6|29363.8|29421.1|29417.3|29340.1|29336.3|5862
1581984000000|2020-02-18 00:00:00|29367.1|29363.3|29331.6|29327.8|29369.6|29365.8|29324.1|29320.3|3637
1581987600000|2020-02-18 01:00:00|29331.1|29327.3|29338.6|29334.8|29347.6|29343.8|29312.6|29308.8|4458
1581991200000|2020-02-18 02:00:00|29338.1|29334.3|29291.1|29287.3|29346.6|29342.8|29278.1|29274.3|3795
1581994800000|2020-02-18 03:00:00|29290.6|29286.8|29296.6|29292.8|29312.6|29308.8|29288.6|29284.8|2108
1581998400000|2020-02-18 04:00:00|29295.6|29291.8|29323.6|29319.8|29325.1|29321.3|29285.6|29281.8|2340
1582002000000|2020-02-18 05:00:00|29323.1|29319.3|29316.1|29312.3|29323.6|29319.8|29296.1|29292.3|2215
1582005600000|2020-02-18 06:00:00|29315.6|29311.8|29303.6|29299.8|29323.1|29319.3|29300.6|29296.8|2937
1582009200000|2020-02-18 07:00:00|29303.1|29299.3|29237.6|29233.8|29305.1|29301.3|29227.6|29223.8|6527
1582012800000|2020-02-18 08:00:00|29236.9|29234.5|29273.9|29271.5|29304.4|29302|29234.9|29232.5|9108
1582016400000|2020-02-18 09:00:00|29274.4|29272|29242.9|29240.5|29276.4|29274|29222.4|29220|6813
1582020000000|2020-02-18 10:00:00|29243.9|29241.5|29271.4|29269|29290.9|29288.5|29227.9|29225.5|5977
1582023600000|2020-02-18 11:00:00|29271.9|29269.5|29225.9|29223.5|29273.9|29271.5|29215.9|29213.5|6226
1582027200000|2020-02-18 12:00:00|29225.4|29223|29240.9|29238.5|29260.4|29258|29220.4|29218|4887
1582030800000|2020-02-18 13:00:00|29241.9|29239.5|29254.9|29252.5|29275.9|29273.5|29230.9|29228.5|5808
1582034400000|2020-02-18 14:00:00|29255.4|29253|29305|29303.4|29327.5|29325.9|29247|29245.4|27537
1582038000000|2020-02-18 15:00:00|29304.5|29302.9|29222.9|29221.3|29311.5|29309.9|29190.9|29189.3|30802
1582041600000|2020-02-18 16:00:00|29221.9|29220.3|29116.9|29115.3|29232.9|29231.3|29114.9|29113.3|25564
1582045200000|2020-02-18 17:00:00|29115.9|29114.3|29184.3|29182.7|29192.3|29190.7|29115.9|29114.3|17261
1582048800000|2020-02-18 18:00:00|29185.3|29183.7|29190.3|29188.7|29216.3|29214.7|29175.3|29173.7|9228
1582052400000|2020-02-18 19:00:00|29190.8|29189.2|29251.3|29249.7|29257.3|29255.7|29168.8|29167.2|13860
1582056000000|2020-02-18 20:00:00|29251.8|29250.2|29235.7|29234.1|29273.3|29271.7|29206.7|29205.1|16548
1582059600000|2020-02-18 21:00:00|29236.2|29234.6|29246.7|29236.9|29251.7|29249.3|29216.9|29213.1|4377
1582063200000|2020-02-18 22:00:00|29247.2|29237.4|29258.6|29248.8|29261.4|29251.6|29234|29224.2|0
1582066800000|2020-02-18 23:00:00|29254.4|29250.6|29301.9|29298.1|29303.9|29300.1|29246.4|29242.6|2644
1582070400000|2020-02-19 00:00:00|29302.9|29299.1|29281.9|29278.1|29315.9|29312.1|29275.9|29272.1|2729
1582074000000|2020-02-19 01:00:00|29281.4|29277.6|29289.9|29286.1|29292.9|29289.1|29250.9|29247.1|3048
1582077600000|2020-02-19 02:00:00|29290.4|29286.6|29291.4|29287.6|29318.9|29315.1|29283.9|29280.1|2373
1582081200000|2020-02-19 03:00:00|29291.9|29288.1|29325.9|29322.1|29333.4|29329.6|29287.9|29284.1|2170
1582084800000|2020-02-19 04:00:00|29325.4|29321.6|29311.9|29308.1|29338.9|29335.1|29310.9|29307.1|2251
1582088400000|2020-02-19 05:00:00|29312.4|29308.6|29311.9|29308.1|29320.9|29317.1|29306.9|29303.1|1262
1582092000000|2020-02-19 06:00:00|29310.9|29307.1|29307.9|29304.1|29316.4|29312.6|29301.9|29298.1|1357
1582095600000|2020-02-19 07:00:00|29306.9|29303.1|29321.9|29318.1|29328.9|29325.1|29299.9|29296.1|3549
1582099200000|2020-02-19 08:00:00|29321.2|29318.8|29287.2|29284.8|29321.7|29319.3|29266.2|29263.8|5808
1582102800000|2020-02-19 09:00:00|29287.7|29285.3|29290.2|29287.8|29311.2|29308.8|29280.2|29277.8|4788
1582106400000|2020-02-19 10:00:00|29289.7|29287.3|29298.7|29296.3|29305.2|29302.8|29282.2|29279.8|2560
1582110000000|2020-02-19 11:00:00|29299.2|29296.8|29304.2|29301.8|29305.2|29302.8|29279.2|29276.8|2274
1582113600000|2020-02-19 12:00:00|29303.7|29301.3|29320.2|29317.8|29324.2|29321.8|29296.2|29293.8|3241
1582117200000|2020-02-19 13:00:00|29319.7|29317.3|29315.2|29312.8|29324.2|29321.8|29301.2|29298.8|4529
1582120800000|2020-02-19 14:00:00|29314.7|29312.3|29296.8|29295.2|29340.8|29339.2|29283.8|29282.2|23395
1582124400000|2020-02-19 15:00:00|29297.3|29295.7|29329|29327.4|29339|29337.4|29272.8|29271.2|20050
1582128000000|2020-02-19 16:00:00|29328|29326.4|29373|29371.4|29390|29388.4|29327|29325.4|16714
1582131600000|2020-02-19 17:00:00|29373.5|29371.9|29395|29393.4|29403|29401.4|29364.5|29362.9|9793
1582135200000|2020-02-19 18:00:00|29396|29394.4|29373|29371.4|29401|29399.4|29365.5|29363.9|6373
1582138800000|2020-02-19 19:00:00|29372.5|29370.9|29389|29387.4|29411|29409.4|29357|29355.4|9097
1582142400000|2020-02-19 20:00:00|29389.5|29387.9|29347.3|29345.7|29394|29392.4|29339.3|29337.7|13276
1582146000000|2020-02-19 21:00:00|29348.4|29344.6|29363.9|29354.1|29375.4|29371.6|29346.2|29337.9|4483
1582149600000|2020-02-19 22:00:00|29363.8|29354|29383.2|29373.4|29384.5|29374.7|29357.1|29347.3|0
1582153200000|2020-02-19 23:00:00|29385.9|29382.1|29396.9|29393.1|29399.9|29396.1|29368.4|29364.6|2032
1582156800000|2020-02-20 00:00:00|29396.4|29392.6|29426.9|29423.1|29448.9|29445.1|29396.4|29392.6|3906
1582160400000|2020-02-20 01:00:00|29426.4|29422.6|29371.9|29368.1|29436.9|29433.1|29369.9|29366.1|2961
1582164000000|2020-02-20 02:00:00|29371.4|29367.6|29316.9|29313.1|29385.4|29381.6|29296.4|29292.6|5463
1582167600000|2020-02-20 03:00:00|29316.4|29312.6|29275.4|29271.6|29333.9|29330.1|29259.9|29256.1|4467
1582171200000|2020-02-20 04:00:00|29274.4|29270.6|29307.9|29304.1|29312.4|29308.6|29259.4|29255.6|2959
1582174800000|2020-02-20 05:00:00|29307.4|29303.6|29312.4|29308.6|29327.4|29323.6|29296.9|29293.1|3297
1582178400000|2020-02-20 06:00:00|29312.9|29309.1|29332.9|29329.1|29351.9|29348.1|29306.9|29303.1|3681
1582182000000|2020-02-20 07:00:00|29332.4|29328.6|29377.4|29373.6|29392.4|29388.6|29324.9|29321.1|5398
1582185600000|2020-02-20 08:00:00|29376.7|29374.3|29312.7|29310.3|29379.7|29377.3|29286.7|29284.3|7400
1582189200000|2020-02-20 09:00:00|29313.2|29310.8|29320.7|29318.3|29336.7|29334.3|29294.7|29292.3|4418
1582192800000|2020-02-20 10:00:00|29321.2|29318.8|29310.7|29308.3|29332.7|29330.3|29288.7|29286.3|4899
1582196400000|2020-02-20 11:00:00|29311.7|29309.3|29278.2|29275.8|29320.7|29318.3|29275.2|29272.8|4041
1582200000000|2020-02-20 12:00:00|29277.7|29275.3|29310.7|29308.3|29311.7|29309.3|29274.7|29272.3|3603
1582203600000|2020-02-20 13:00:00|29310.2|29307.8|29277.7|29275.3|29324.2|29321.8|29253.7|29251.3|6955
1582207200000|2020-02-20 14:00:00|29277.2|29274.8|29326.3|29324.7|29344.3|29342.7|29272.3|29270.3|22896
1582210800000|2020-02-20 15:00:00|29326.8|29325.2|29325.3|29323.7|29364.3|29362.7|29317.8|29316.2|21724
1582214400000|2020-02-20 16:00:00|29325.8|29324.2|29072.3|29070.7|29328.3|29326.7|28948.3|28946.7|65404
1582218000000|2020-02-20 17:00:00|29071.3|29069.7|29118.3|29116.7|29124.8|29123.2|29016.3|29014.7|29043
1582221600000|2020-02-20 18:00:00|29118.8|29117.2|29136.8|29135.2|29198.8|29197.2|29097.8|29096.2|20739
1582225200000|2020-02-20 19:00:00|29138.3|29136.7|29186.8|29185.2|29225.8|29224.2|29137.8|29136.2|19299
1582228800000|2020-02-20 20:00:00|29187.3|29185.7|29213.8|29212.2|29238.8|29237.2|29145.8|29144.2|22258
1582232400000|2020-02-20 21:00:00|29214.8|29213.2|29175.2|29165.4|29230.9|29227.1|29166.7|29163.4|4815
1582236000000|2020-02-20 22:00:00|29175.4|29165.6|29182.1|29172.3|29192|29182.2|29172.6|29162.8|0
1582239600000|2020-02-20 23:00:00|29171.4|29167.6|29080.4|29076.6|29192.4|29188.6|29058.9|29055.1|7551
1582243200000|2020-02-21 00:00:00|29079.9|29076.1|29143.4|29139.6|29169.9|29166.1|29078.4|29074.6|7077
1582246800000|2020-02-21 01:00:00|29143.9|29140.1|29123.9|29120.1|29156.9|29153.1|29107.4|29103.6|4902
1582250400000|2020-02-21 02:00:00|29123.4|29119.6|29107.9|29104.1|29125.9|29122.1|29073.9|29070.1|4449
1582254000000|2020-02-21 03:00:00|29107.4|29103.6|29120.4|29116.6|29125.9|29122.1|29098.4|29094.6|1886
1582257600000|2020-02-21 04:00:00|29120.9|29117.1|29101.9|29098.1|29121.9|29118.1|29084.9|29081.1|1716
1582261200000|2020-02-21 05:00:00|29102.9|29099.1|29071.4|29067.6|29116.4|29112.6|29056.9|29053.1|3879
1582264800000|2020-02-21 06:00:00|29070.9|29067.1|29052.9|29049.1|29082.9|29079.1|29025.9|29022.1|3809
1582268400000|2020-02-21 07:00:00|29051.9|29048.1|29028.9|29025.1|29059.9|29056.1|29013.9|29010.1|6323
1582272000000|2020-02-21 08:00:00|29028.2|29025.8|29083.2|29080.8|29111.2|29108.8|28986.2|28983.8|13636
1582275600000|2020-02-21 09:00:00|29082.7|29080.3|29054.2|29051.8|29111.7|29109.3|29042.2|29039.8|6314
1582279200000|2020-02-21 10:00:00|29054.7|29052.3|29084.2|29081.8|29107.7|29105.3|29053.7|29051.3|6525
1582282800000|2020-02-21 11:00:00|29083.7|29081.3|29088.2|29085.8|29107.2|29104.8|29059.2|29056.8|5627
1582286400000|2020-02-21 12:00:00|29088.7|29086.3|29115.7|29113.3|29136.2|29133.8|29082.2|29079.8|5673
1582290000000|2020-02-21 13:00:00|29115.2|29112.8|29069.2|29066.8|29131.7|29129.3|29066.2|29063.8|6566
1582293600000|2020-02-21 14:00:00|29069.7|29067.3|28974.8|28973.2|29120.8|29119.2|28925.3|28923.7|41383
1582297200000|2020-02-21 15:00:00|28975.3|28973.7|28965|28963.4|29022|29020.4|28892|28890.4|51868
1582300800000|2020-02-21 16:00:00|28965.5|28963.9|29032|29030.4|29059|29057.4|28950|28948.4|27428
1582304400000|2020-02-21 17:00:00|29031|29029.4|29018.2|29016.6|29074|29072.4|29001.2|28999.6|21147
1582308000000|2020-02-21 18:00:00|29017.7|29016.1|28950.2|28948.6|29041.2|29039.6|28919.2|28917.6|21193
1582311600000|2020-02-21 19:00:00|28950.7|28949.1|28977.2|28975.6|28997.7|28996.1|28927.7|28926.1|23575
1582315200000|2020-02-21 20:00:00|28977.7|28976.1|28994.3|28992.7|29019.3|29017.7|28911.3|28909.7|28238
1582318800000|2020-02-21 21:00:00|28987.8|28986.2|28991.8|28982|29053.1|29043.3|28977.9|28974.1|5893
1582498800000|2020-02-23 23:00:00|28726.4|28722.6|28655.4|28651.6|28765.9|28762.1|28589.4|28585.6|13930
1582502400000|2020-02-24 00:00:00|28656.4|28652.6|28628.4|28624.6|28683.9|28680.1|28618.9|28615.1|10548
1582506000000|2020-02-24 01:00:00|28628.9|28625.1|28640.4|28636.6|28662.4|28658.6|28621.9|28618.1|5277
1582509600000|2020-02-24 02:00:00|28639.9|28636.1|28569.4|28565.6|28651.9|28648.1|28543.9|28540.1|7270
1582513200000|2020-02-24 03:00:00|28569.9|28566.1|28591.4|28587.6|28606.9|28603.1|28540.9|28537.1|4682
1582516800000|2020-02-24 04:00:00|28591.9|28588.1|28599.4|28595.6|28622.9|28619.1|28591.9|28588.1|2882
1582520400000|2020-02-24 05:00:00|28599.9|28596.1|28585.9|28582.1|28613.9|28610.1|28576.4|28572.6|3545
1582524000000|2020-02-24 06:00:00|28585.4|28581.6|28600.9|28597.1|28610.9|28607.1|28581.9|28578.1|3649
1582527600000|2020-02-24 07:00:00|28601.4|28597.6|28519.4|28515.6|28610.4|28606.6|28503.4|28499.6|11064
1582531200000|2020-02-24 08:00:00|28518.9|28515.1|28391.7|28389.3|28521.7|28519.3|28345.7|28343.3|25010
1582534800000|2020-02-24 09:00:00|28392.2|28389.8|28293.2|28290.8|28405.2|28402.8|28184.7|28182.3|26467
1582538400000|2020-02-24 10:00:00|28293.7|28291.3|28181.7|28179.3|28294.2|28291.8|28153.2|28150.8|12684
1582542000000|2020-02-24 11:00:00|28182.2|28179.8|28259.7|28257.3|28292.2|28289.8|28134.2|28131.8|13877
1582545600000|2020-02-24 12:00:00|28259.2|28256.8|28227.2|28224.8|28320.2|28317.8|28201.2|28198.8|14533
1582549200000|2020-02-24 13:00:00|28226.7|28224.3|28159.7|28157.3|28259.2|28256.8|28145.2|28142.8|15823
1582552800000|2020-02-24 14:00:00|28159.2|28156.8|28229.8|28228.2|28251.3|28249.7|28013.3|28011.7|66111
1582556400000|2020-02-24 15:00:00|28228.8|28227.2|28190.2|28188.6|28288.7|28287.1|28079.7|28078.1|54677
1582560000000|2020-02-24 16:00:00|28189.7|28188.1|28084.7|28083.1|28206.7|28205.1|28046.7|28045.1|38775
1582563600000|2020-02-24 17:00:00|28083.7|28082.1|27990.4|27988.8|28085.7|28084.1|27979.7|27978.1|35132
1582567200000|2020-02-24 18:00:00|27989.4|27987.8|28036.4|28034.8|28056.4|28054.8|27909.9|27908.3|40189
1582570800000|2020-02-24 19:00:00|28036.9|28035.3|28177.9|28176.3|28194.4|28192.8|27954.9|27953.3|32973
1582574400000|2020-02-24 20:00:00|28178.4|28176.8|27967.8|27966.2|28220.4|28218.8|27966.3|27964.7|45831
1582578000000|2020-02-24 21:00:00|27967.3|27965.7|27990.3|27980.5|28007.2|28004.8|27881.4|27871.6|9102
1582581600000|2020-02-24 22:00:00|27990.6|27980.8|27976.3|27966.5|28008|27998.2|27972.2|27962.4|0
1582585200000|2020-02-24 23:00:00|27943.9|27940.1|28074.9|28071.1|28089.9|28086.1|27870.9|27867.1|8631
1582588800000|2020-02-25 00:00:00|28075.9|28072.1|28160.9|28157.1|28163.9|28160.1|28054.9|28051.1|7670
1582592400000|2020-02-25 01:00:00|28162.4|28158.6|28191.9|28188.1|28250.9|28247.1|28144.9|28141.1|8320
1582596000000|2020-02-25 02:00:00|28191.4|28187.6|28144.9|28141.1|28229.9|28226.1|28140.9|28137.1|4307
1582599600000|2020-02-25 03:00:00|28144.4|28140.6|28177.9|28174.1|28181.9|28178.1|28126.4|28122.6|4140
1582603200000|2020-02-25 04:00:00|28178.4|28174.6|28179.9|28176.1|28182.9|28179.1|28138.9|28135.1|2027
1582606800000|2020-02-25 05:00:00|28179.4|28175.6|28211.9|28208.1|28213.9|28210.1|28171.9|28168.1|3024
1582610400000|2020-02-25 06:00:00|28211.4|28207.6|28229.4|28225.6|28234.9|28231.1|28189.9|28186.1|3814
1582614000000|2020-02-25 07:00:00|28226.9|28223.1|28215.4|28211.6|28235.4|28231.6|28143.9|28140.1|6300
1582617600000|2020-02-25 08:00:00|28215.9|28212.1|28100.7|28098.3|28223.2|28220.8|28081.7|28079.3|18448
1582621200000|2020-02-25 09:00:00|28100.2|28097.8|28038.2|28035.8|28142.2|28139.8|28030.2|28027.8|11890
1582624800000|2020-02-25 10:00:00|28037.7|28035.3|28010.7|28008.3|28064.2|28061.8|27921.2|27918.8|11860
1582628400000|2020-02-25 11:00:00|28011.2|28008.8|28048.2|28045.8|28101.2|28098.8|27979.2|27976.8|9507
1582632000000|2020-02-25 12:00:00|28050.2|28047.8|28125.7|28123.3|28145.7|28143.3|28016.7|28014.3|8817
1582635600000|2020-02-25 13:00:00|28124.2|28121.8|28107.7|28105.3|28143.2|28140.8|28076.2|28073.8|8776
1582639200000|2020-02-25 14:00:00|28108.2|28105.8|28033.8|28032.2|28143.8|28142.2|27953.3|27951.7|46433
1582642800000|2020-02-25 15:00:00|28034.3|28032.7|27745.4|27743.8|28079.8|28078.2|27646.9|27645.3|88042
1582646400000|2020-02-25 16:00:00|27744.4|27742.8|27677.9|27676.3|27774.4|27772.8|27560.9|27559.3|61897
1582650000000|2020-02-25 17:00:00|27675.9|27674.3|27480.8|27479.2|27699.4|27697.8|27474.3|27472.7|36742
1582653600000|2020-02-25 18:00:00|27472.8|27471.2|27291.3|27289.7|27527.3|27525.7|27289.8|27288.2|51547
1582657200000|2020-02-25 19:00:00|27291.8|27290.2|27192.3|27190.7|27304.8|27303.2|27028.3|27026.7|82229
1582660800000|2020-02-25 20:00:00|27192.8|27191.2|27087.5|27085.9|27303.8|27302.2|26998.5|26996.9|71901
1582664400000|2020-02-25 21:00:00|27086.5|27084.9|27178.3|27168.5|27224.4|27222|27070.6|27066.8|11923
1582668000000|2020-02-25 22:00:00|27178.4|27168.6|27159.8|27150|27189.4|27179.6|27107.1|27097.3|0
1582671600000|2020-02-25 23:00:00|27146.1|27142.3|27288.1|27284.3|27304.6|27300.8|27146.1|27142.3|6788
1582675200000|2020-02-26 00:00:00|27289.1|27285.3|27155.1|27151.3|27302.6|27298.8|27154.1|27150.3|9989
1582678800000|2020-02-26 01:00:00|27159.1|27155.3|27213.1|27209.3|27266.6|27262.8|27085.1|27081.3|14444
1582682400000|2020-02-26 02:00:00|27212.6|27208.8|27301.6|27297.8|27353.1|27349.3|27155.6|27151.8|12182
1582686000000|2020-02-26 03:00:00|27302.6|27298.8|27292.6|27288.8|27341.1|27337.3|27265.1|27261.3|7007
1582689600000|2020-02-26 04:00:00|27292.1|27288.3|27273.6|27269.8|27299.6|27295.8|27213.1|27209.3|6348
1582693200000|2020-02-26 05:00:00|27273.1|27269.3|27270.1|27266.3|27278.1|27274.3|27227.6|27223.8|5548
1582696800000|2020-02-26 06:00:00|27271.1|27267.3|27134.1|27130.3|27272.6|27268.8|27098.1|27094.3|8179
1582700400000|2020-02-26 07:00:00|27133.1|27129.3|27247.6|27243.8|27254.1|27250.3|27112.1|27108.3|12428
1582704000000|2020-02-26 08:00:00|27246.9|27244.5|26987.9|26985.5|27276.9|27274.5|26969.9|26967.5|28035
1582707600000|2020-02-26 09:00:00|26988.9|26986.5|26913.4|26911|27005.4|27003|26715.4|26713|39686
1582711200000|2020-02-26 10:00:00|26914.4|26912|26954.9|26952.5|27096.9|27094.5|26910.4|26908|15099
1582714800000|2020-02-26 11:00:00|26955.4|26953|27106.4|27104|27192.9|27190.5|26955.4|26953|15992
1582718400000|2020-02-26 12:00:00|27108.9|27106.5|27148.4|27146|27181.9|27179.5|27017.4|27015|21296
1582722000000|2020-02-26 13:00:00|27149.4|27147|27187.4|27185|27259.4|27257|27097.4|27095|20192
1582725600000|2020-02-26 14:00:00|27186.4|27184|27320|27318.4|27443.5|27441.9|27180|27178.4|62203
1582729200000|2020-02-26 15:00:00|27317.5|27315.9|27453.8|27452.2|27541.3|27539.7|27252|27250.4|73991
1582732800000|2020-02-26 16:00:00|27453.3|27451.7|27306.3|27304.7|27523.3|27521.7|27282.8|27281.2|42793
1582736400000|2020-02-26 17:00:00|27305.8|27304.2|27211.3|27209.7|27326.3|27324.7|27070.3|27068.7|50478
1582740000000|2020-02-26 18:00:00|27213.3|27211.7|26926.3|26924.7|27252.3|27250.7|26891.8|26890.2|48843
1582743600000|2020-02-26 19:00:00|26925.8|26924.2|26927.8|26926.2|27086.8|27085.2|26894.8|26893.2|39147
1582747200000|2020-02-26 20:00:00|26934.8|26933.2|26969.2|26967.6|27110.3|27108.7|26928.3|26926.7|36932
1582750800000|2020-02-26 21:00:00|26964.4|26962.8|26853.4|26843.6|26976|26972.2|26826.8|26824.4|8652
1582754400000|2020-02-26 22:00:00|26853.6|26843.8|26869.9|26860.1|26911.2|26901.4|26851|26841.2|0
1582758000000|2020-02-26 23:00:00|26837.5|26833.7|26877|26873.2|26993|26989.2|26791|26787.2|13476
1582761600000|2020-02-27 00:00:00|26876|26872.2|26784.5|26780.7|26910|26906.2|26660.5|26656.7|19973
1582765200000|2020-02-27 01:00:00|26786.5|26782.7|26718|26714.2|26824|26820.2|26674.5|26670.7|14799
1582768800000|2020-02-27 02:00:00|26717|26713.2|26612|26608.2|26736|26732.2|26606.5|26602.7|14475
1582772400000|2020-02-27 03:00:00|26613.5|26609.7|26589.5|26585.7|26670|26666.2|26570.5|26566.7|9028
1582776000000|2020-02-27 04:00:00|26590|26586.2|26490|26486.2|26592|26588.2|26486|26482.2|7135
1582779600000|2020-02-27 05:00:00|26491|26487.2|26588.5|26584.7|26602|26598.2|26489|26485.2|8994
1582783200000|2020-02-27 06:00:00|26587.5|26583.7|26714|26710.2|26724|26720.2|26521|26517.2|10014
1582786800000|2020-02-27 07:00:00|26714.5|26710.7|26743.5|26739.7|26832.5|26828.7|26655|26651.2|17117
1582790400000|2020-02-27 08:00:00|26742.5|26738.7|26788.8|26786.4|26813.8|26811.4|26650.3|26647.9|16388
1582794000000|2020-02-27 09:00:00|26789.8|26787.4|26774.3|26771.9|26876.3|26873.9|26749.8|26747.4|15985
1582797600000|2020-02-27 10:00:00|26776.3|26773.9|26642.8|26640.4|26806.3|26803.9|26641.8|26639.4|13113
1582801200000|2020-02-27 11:00:00|26642.3|26639.9|26644.3|26641.9|26726.3|26723.9|26620.8|26618.4|13107
1582804800000|2020-02-27 12:00:00|26646.3|26643.9|26532.3|26529.9|26695.3|26692.9|26532.3|26529.9|17600
1582808400000|2020-02-27 13:00:00|26532.8|26530.4|26532.8|26530.4|26618.3|26615.9|26479.3|26476.9|19132
1582812000000|2020-02-27 14:00:00|26532.3|26529.9|26436.4|26434.8|26606.9|26605.3|26288.9|26287.3|78234
1582815600000|2020-02-27 15:00:00|26429.9|26428.3|26424.8|26423.2|26484.9|26483.3|25998.3|25996.7|92669
1582819200000|2020-02-27 16:00:00|26423.3|26421.7|26499.3|26497.7|26549.8|26548.2|26246.3|26244.7|68100
1582822800000|2020-02-27 17:00:00|26498.8|26497.2|26607.6|26606|26773.8|26772.2|26467.3|26465.7|56956
1582826400000|2020-02-27 18:00:00|26606.6|26605|26320.6|26319|26726.1|26724.5|26255.6|26254|52271
1582830000000|2020-02-27 19:00:00|26319.6|26318|26209.6|26208|26378.6|26377|26200.6|26199|42015
1582833600000|2020-02-27 20:00:00|26208.6|26207|25742.8|25741.2|26304.1|26302.5|25742.8|25741.2|65605
1582837200000|2020-02-27 21:00:00|25745.8|25744.2|25525.8|25516|25839.8|25836|25504.6|25502.2|19306
1582840800000|2020-02-27 22:00:00|25523.5|25513.7|25560.3|25550.5|25674.2|25664.4|25442.8|25433|0
1582844400000|2020-02-27 23:00:00|25527.3|25523.5|25651.8|25648|25691.8|25688|25393.3|25389.5|13707
1582848000000|2020-02-28 00:00:00|25652.3|25648.5|25677.3|25673.5|25701.8|25698|25554.3|25550.5|11030
1582851600000|2020-02-28 01:00:00|25683.3|25679.5|25684.8|25681|25699.8|25696|25529.8|25526|12533
1582855200000|2020-02-28 02:00:00|25685.3|25681.5|25586.3|25582.5|25776.8|25773|25578.3|25574.5|11599
1582858800000|2020-02-28 03:00:00|25586.8|25583|25500.3|25496.5|25607.3|25603.5|25287.8|25284|18029
1582862400000|2020-02-28 04:00:00|25497.8|25494|25385.3|25381.5|25547.3|25543.5|25350.8|25347|8834
1582866000000|2020-02-28 05:00:00|25386.3|25382.5|25206.3|25202.5|25387.3|25383.5|25148.8|25145|16310
1582869600000|2020-02-28 06:00:00|25205.8|25202|25248.8|25245|25251.3|25247.5|25102.8|25099|14370
1582873200000|2020-02-28 07:00:00|25244.8|25241|25317.8|25314|25462.3|25458.5|25199.3|25195.5|28305
1582876800000|2020-02-28 08:00:00|25317.3|25313.5|25191.6|25189.2|25473.6|25471.2|25081.6|25079.2|38766
1582880400000|2020-02-28 09:00:00|25195.6|25193.2|25095.6|25093.2|25213.6|25211.2|24882.1|24879.7|31694
1582884000000|2020-02-28 10:00:00|25097.6|25095.2|25329.6|25327.2|25351.6|25349.2|25047.1|25044.7|15182
1582887600000|2020-02-28 11:00:00|25328.6|25326.2|25251.1|25248.7|25390.6|25388.2|25234.1|25231.7|12630
1582891200000|2020-02-28 12:00:00|25250.6|25248.2|25429.1|25426.7|25515.1|25512.7|25210.6|25208.2|18581
1582894800000|2020-02-28 13:00:00|25428.6|25426.2|25124.5|25122.1|25477.6|25475.2|25122.5|25120.1|25521
1582898400000|2020-02-28 14:00:00|25122|25119.6|24870.6|24869|25375.6|25374|24810.6|24809|86952
1582902000000|2020-02-28 15:00:00|24871.1|24869.5|25001.9|25000.3|25045.7|25044.1|24689.1|24687.5|91319
1582905600000|2020-02-28 16:00:00|24997.4|24995.8|25078.9|25077.3|25493.4|25491.8|24776.4|24774.8|78363
1582909200000|2020-02-28 17:00:00|25079.4|25077.8|25319.9|25318.3|25333.4|25331.8|24930.9|24929.3|46443
1582912800000|2020-02-28 18:00:00|25320.4|25318.8|24943.5|24941.9|25365.9|25364.3|24844.5|24842.9|41079
1582916400000|2020-02-28 19:00:00|24940|24938.4|25074.8|25073.2|25319.3|25317.7|24774.8|24773.2|60285
1582920000000|2020-02-28 20:00:00|25077.3|25075.7|25462.4|25460.8|25464.9|25463.3|24759.8|24758.2|36449
1582923600000|2020-02-28 21:00:00|25459.4|25457.8|25705.8|25696|25755.5|25751.7|25420|25416.2|13959
1583103600000|2020-03-01 23:00:00|25131|25127.2|25110|25106.2|25171|25167.2|24873|24869.2|11575
1583107200000|2020-03-02 00:00:00|25109.5|25105.7|25141.5|25137.7|25201.5|25197.7|25059.5|25055.7|8924
1583110800000|2020-03-02 01:00:00|25143|25139.2|25388|25384.2|25552|25548.2|25137.5|25133.7|15236
1583114400000|2020-03-02 02:00:00|25387.5|25383.7|25634.5|25630.7|25720|25716.2|25345|25341.2|12019
1583118000000|2020-03-02 03:00:00|25634|25630.2|25599|25595.2|25714|25710.2|25543.5|25539.7|9453
1583121600000|2020-03-02 04:00:00|25598.5|25594.7|25540.5|25536.7|25624.5|25620.7|25453|25449.2|6960
1583125200000|2020-03-02 05:00:00|25541|25537.2|25596|25592.2|25601|25597.2|25502.5|25498.7|4602
1583128800000|2020-03-02 06:00:00|25594.5|25590.7|25576.5|25572.7|25599|25595.2|25501.5|25497.7|4639
1583132400000|2020-03-02 07:00:00|25577|25573.2|25897.5|25893.7|25941|25937.2|25535.5|25531.7|16679
1583136000000|2020-03-02 08:00:00|25896.8|25894.4|25822.3|25819.9|26017.3|26014.9|25790.8|25788.4|28349
1583139600000|2020-03-02 09:00:00|25821.8|25819.4|25625.8|25623.4|25901.8|25899.4|25518.3|25515.9|24848
1583143200000|2020-03-02 10:00:00|25626.3|25623.9|25503.3|25500.9|25687.3|25684.9|25485.3|25482.9|14512
1583146800000|2020-03-02 11:00:00|25504.3|25501.9|25061.3|25058.9|25509.3|25506.9|25025.3|25022.9|22285
1583150400000|2020-03-02 12:00:00|25064.8|25062.4|25369.8|25367.4|25415.8|25413.4|25052.3|25049.9|22250
1583154000000|2020-03-02 13:00:00|25370.3|25367.9|25500.8|25498.4|25511.3|25508.9|25163.8|25161.4|19828
1583157600000|2020-03-02 14:00:00|25508.3|25505.9|25533.9|25532.3|25744.4|25742.8|25444.4|25442.8|58467
1583161200000|2020-03-02 15:00:00|25534.4|25532.8|25828.4|25826.8|25860.4|25858.8|25385.9|25384.3|72225
1583164800000|2020-03-02 16:00:00|25829.9|25828.3|26155.3|26153.7|26181.3|26179.7|25690.3|25688.7|71956
1583168400000|2020-03-02 17:00:00|26156.8|26155.2|26199.8|26198.2|26220.3|26218.7|25998.8|25997.2|41564
1583172000000|2020-03-02 18:00:00|26200.3|26198.7|26151.3|26149.7|26227.8|26226.2|25971.3|25969.7|39407
1583175600000|2020-03-02 19:00:00|26150.8|26149.2|25939.3|25937.7|26255.8|26254.2|25858.8|25857.2|42421
1583179200000|2020-03-02 20:00:00|25938.8|25937.2|26708.3|26706.7|26714.3|26712.7|25927.8|25926.2|69260
1583182800000|2020-03-02 21:00:00|26709.4|26705.6|26565.2|26555.4|26730.9|26727.1|26451.9|26448.1|14750
1583186400000|2020-03-02 22:00:00|26561.8|26552|26638.6|26628.8|26639.8|26630|26546.8|26537|0
1583190000000|2020-03-02 23:00:00|26583.9|26580.1|26672.4|26668.6|26673.9|26670.1|26527.4|26523.6|5563
1583193600000|2020-03-03 00:00:00|26671.9|26668.1|26735.4|26731.6|26767.9|26764.1|26650.4|26646.6|7432
1583197200000|2020-03-03 01:00:00|26735.9|26732.1|26565.4|26561.6|26749.4|26745.6|26557.9|26554.1|6145
1583200800000|2020-03-03 02:00:00|26565.9|26562.1|26556.4|26552.6|26628.9|26625.1|26511.4|26507.6|5140
1583204400000|2020-03-03 03:00:00|26556.9|26553.1|26612.4|26608.6|26676.4|26672.6|26549.4|26545.6|4060
1583208000000|2020-03-03 04:00:00|26611.4|26607.6|26507.9|26504.1|26614.4|26610.6|26425.9|26422.1|7165
1583211600000|2020-03-03 05:00:00|26508.4|26504.6|26422.4|26418.6|26558.4|26554.6|26417.4|26413.6|4502
1583215200000|2020-03-03 06:00:00|26418.9|26415.1|26544.4|26540.6|26556.4|26552.6|26323.9|26320.1|8111
1583218800000|2020-03-03 07:00:00|26542.9|26539.1|26600.4|26596.6|26623.4|26619.6|26468.4|26464.6|9866
1583222400000|2020-03-03 08:00:00|26599.7|26597.3|26698.2|26695.8|26805.7|26803.3|26458.2|26455.8|20503
1583226000000|2020-03-03 09:00:00|26697.2|26694.8|26795.2|26792.8|26819.2|26816.8|26634.2|26631.8|13029
1583229600000|2020-03-03 10:00:00|26795.7|26793.3|26776.7|26774.3|26824.7|26822.3|26726.7|26724.3|11508
1583233200000|2020-03-03 11:00:00|26777.2|26774.8|26628.7|26626.3|26778.2|26775.8|26600.2|26597.8|13146
1583236800000|2020-03-03 12:00:00|26632.2|26629.8|26539.2|26536.8|26813.7|26811.3|26396.2|26393.8|30036
1583240400000|2020-03-03 13:00:00|26538.7|26536.3|26616.2|26613.8|26695.2|26692.8|26409.2|26406.8|20095
1583244000000|2020-03-03 14:00:00|26614.7|26612.3|26425.8|26424.2|26797.7|26795.3|26342.3|26340.7|56222
1583247600000|2020-03-03 15:00:00|26421.8|26420.2|26749.9|26747.5|27078.8|27077.2|26415.8|26414.2|98371
1583251200000|2020-03-03 16:00:00|26739.9|26737.5|26474.9|26472.5|26772.4|26770|26093.9|26091.5|68713
1583254800000|2020-03-03 17:00:00|26475.9|26473.5|26303.5|26301.1|26559.4|26557|26253|26250.6|38655
1583258400000|2020-03-03 18:00:00|26302.5|26300.1|25906|25903.6|26302.5|26300.1|25889.5|25887.1|53276
1583262000000|2020-03-03 19:00:00|25905|25902.6|26001.5|25999.1|26039|26036.6|25706|25703.6|54363
1583265600000|2020-03-03 20:00:00|26009|26006.6|25914.8|25912.4|26224.3|26221.9|25831.8|25829.4|61415
1583269200000|2020-03-03 21:00:00|25915.9|25911.3|25841.5|25831.7|26067.4|26062.8|25832.5|25828.5|5975
1583272800000|2020-03-03 22:00:00|25842.1|25832.3|25828.3|25818.5|25858.1|25848.3|25823.8|25814|0
1583276400000|2020-03-03 23:00:00|25813.5|25809.7|25842.5|25838.7|25888|25884.2|25727|25723.2|5376
1583280000000|2020-03-04 00:00:00|25841|25837.2|26109.5|26105.7|26134|26130.2|25830|25826.2|10713
1583283600000|2020-03-04 01:00:00|26110|26106.2|26078|26074.2|26170|26166.2|26036|26032.2|6048
1583287200000|2020-03-04 02:00:00|26077|26073.2|26217.5|26213.7|26219.5|26215.7|26039.5|26035.7|5886
1583290800000|2020-03-04 03:00:00|26218|26214.2|26245.5|26241.7|26282|26278.2|26194|26190.2|6192
1583294400000|2020-03-04 04:00:00|26243|26239.2|26239.5|26235.7|26250|26246.2|26175.5|26171.7|3933
1583298000000|2020-03-04 05:00:00|26239|26235.2|26280.5|26276.7|26320.5|26316.7|26208.5|26204.7|3673
1583301600000|2020-03-04 06:00:00|26282|26278.2|26248|26244.2|26322.5|26318.7|26231.5|26227.7|3632
1583305200000|2020-03-04 07:00:00|26244|26240.2|26325|26321.2|26370|26366.2|26244|26240.2|6903
1583308800000|2020-03-04 08:00:00|26324.3|26321.9|26378.7|26375.5|26394.7|26391.5|26222.2|26219|11843
1583312400000|2020-03-04 09:00:00|26378.2|26375|26450.7|26447.5|26490.7|26487.5|26355.7|26352.5|9841
1583316000000|2020-03-04 10:00:00|26449.2|26446|26441.7|26438.5|26496.2|26493|26424.7|26421.5|5821
1583319600000|2020-03-04 11:00:00|26442.2|26439|26512.2|26509|26518.2|26515|26409.7|26406.5|5640
1583323200000|2020-03-04 12:00:00|26508.7|26505.5|26527.7|26524.5|26644.7|26641.5|26472.7|26469.5|12352
1583326800000|2020-03-04 13:00:00|26528.7|26525.5|26488.7|26485.5|26563.7|26560.5|26407.7|26404.5|16279
1583330400000|2020-03-04 14:00:00|26490.7|26487.5|26361.8|26359.4|26636.8|26634.4|26284.3|26281.9|48697
1583334000000|2020-03-04 15:00:00|26369.3|26366.9|26396.3|26393.9|26596.8|26594.4|26293.8|26291.4|53869
1583337600000|2020-03-04 16:00:00|26406.8|26404.4|26399.8|26397.4|26535.3|26532.9|26346.8|26344.4|36823
1583341200000|2020-03-04 17:00:00|26402.8|26400.4|26631.1|26628.7|26636.1|26633.7|26402.8|26400.4|23551
1583344800000|2020-03-04 18:00:00|26631.6|26629.2|26746.6|26744.2|26779.1|26776.7|26621.1|26618.7|26260
1583348400000|2020-03-04 19:00:00|26747.1|26744.7|26775.1|26772.7|26831.6|26829.2|26674.6|26672.2|25214
1583352000000|2020-03-04 20:00:00|26768.1|26765.7|27087.5|27085.1|27096|27093.6|26763.1|26760.7|44261
1583355600000|2020-03-04 21:00:00|27088.6|27084|26968.9|26958.3|27092.1|27087.5|26929.6|26925|7335
1583359200000|2020-03-04 22:00:00|26968.6|26958|26964.7|26954.1|26990.9|26980.3|26961.8|26951.2|0
1583362800000|2020-03-04 23:00:00|26944.6|26940|26931.1|26926.5|26997.1|26992.5|26868.1|26863.5|4457
1583366400000|2020-03-05 00:00:00|26931.6|26927|26884.1|26879.5|26934.6|26930|26837.1|26832.5|6683
1583370000000|2020-03-05 01:00:00|26884.6|26880|26800.6|26796|26904.1|26899.5|26768.1|26763.5|7874
1583373600000|2020-03-05 02:00:00|26802.6|26798|26855.1|26850.5|26859.1|26854.5|26766.6|26762|6191
1583377200000|2020-03-05 03:00:00|26855.6|26851|26754.1|26749.5|26863.6|26859|26751.6|26747|5122
1583380800000|2020-03-05 04:00:00|26753.6|26749|26781.6|26777|26793.6|26789|26752.1|26747.5|2369
1583384400000|2020-03-05 05:00:00|26782.6|26778|26890.6|26886|26910.6|26906|26782.6|26778|5453
1583388000000|2020-03-05 06:00:00|26885.6|26881|26802.6|26798|26891.6|26887|26793.6|26789|4823
1583391600000|2020-03-05 07:00:00|26800.6|26796|26778.6|26774|26804.1|26799.5|26720.6|26716|7699
1583395200000|2020-03-05 08:00:00|26777.9|26774.7|26642.9|26639.7|26782.4|26779.2|26641.9|26638.7|12334
1583398800000|2020-03-05 09:00:00|26641.9|26638.7|26624.4|26621.2|26651.9|26648.7|26578.9|26575.7|14173
1583402400000|2020-03-05 10:00:00|26624.9|26621.7|26502.9|26499.7|26629.9|26626.7|26481.9|26478.7|14572
1583406000000|2020-03-05 11:00:00|26503.4|26500.2|26537.9|26534.7|26586.9|26583.7|26456.4|26453.2|12255
1583409600000|2020-03-05 12:00:00|26539.4|26536.2|26492.9|26489.7|26577.9|26574.7|26487.9|26484.7|10179
1583413200000|2020-03-05 13:00:00|26493.4|26490.2|26440.9|26437.7|26518.4|26515.2|26329.4|26326.2|17398
1583416800000|2020-03-05 14:00:00|26440.4|26437.2|26310.2|26307.8|26472|26469.6|26251.7|26249.3|51592
1583420400000|2020-03-05 15:00:00|26302.2|26299.8|26428|26425.6|26511|26508.6|26261.2|26258.8|49195
1583424000000|2020-03-05 16:00:00|26430.5|26428.1|26408.5|26406.1|26636.5|26634.1|26369.5|26367.1|44898
1583427600000|2020-03-05 17:00:00|26409.5|26407.1|26139.9|26137.5|26432|26429.6|26103.9|26101.5|43561
1583431200000|2020-03-05 18:00:00|26137.4|26135|26224.4|26222|26286.9|26284.5|26057.4|26055|40006
1583434800000|2020-03-05 19:00:00|26223.4|26221|26116.4|26114|26223.4|26221|26041.9|26039.5|34696
1583438400000|2020-03-05 20:00:00|26120.9|26118.5|26120.3|26117.9|26189.3|26186.9|25943.3|25940.9|58502
1583442000000|2020-03-05 21:00:00|26121.4|26116.8|26159.3|26148.7|26166.4|26161.8|26068.9|26064.3|5146
1583445600000|2020-03-05 22:00:00|26159.5|26148.9|26177.6|26167|26178.4|26167.8|26149.4|26138.8|0
1583449200000|2020-03-05 23:00:00|26169.4|26164.8|26210.9|26206.3|26211.9|26207.3|26131.9|26127.3|3417
1583452800000|2020-03-06 00:00:00|26211.9|26207.3|26191.4|26186.8|26308.4|26303.8|26121.4|26116.8|8582
1583456400000|2020-03-06 01:00:00|26190.9|26186.3|25987.4|25982.8|26194.9|26190.3|25982.4|25977.8|9425
1583460000000|2020-03-06 02:00:00|25986.4|25981.8|25810.4|25805.8|26001.9|25997.3|25809.4|25804.8|14813
1583463600000|2020-03-06 03:00:00|25812.4|25807.8|25807.4|25802.8|25906.4|25901.8|25787.4|25782.8|7058
1583467200000|2020-03-06 04:00:00|25805.9|25801.3|25807.4|25802.8|25861.4|25856.8|25780.4|25775.8|3666
1583470800000|2020-03-06 05:00:00|25810.9|25806.3|25790.4|25785.8|25817.9|25813.3|25732.4|25727.8|5252
1583474400000|2020-03-06 06:00:00|25791.9|25787.3|25829.9|25825.3|25921.4|25916.8|25765.9|25761.3|6469
1583478000000|2020-03-06 07:00:00|25829.4|25824.8|25850.9|25846.3|25949.9|25945.3|25829.4|25824.8|7723
1583481600000|2020-03-06 08:00:00|25850.2|25847|25838.7|25835.5|25955.7|25952.5|25752.2|25749|12843
1583485200000|2020-03-06 09:00:00|25841.7|25838.5|25590.7|25587.5|25915.2|25912|25590.7|25587.5|14064
1583488800000|2020-03-06 10:00:00|25591.2|25588|25505.7|25502.5|25612.2|25609|25385.2|25382|18670
1583492400000|2020-03-06 11:00:00|25505.2|25502|25494.7|25491.5|25582.2|25579|25422.2|25419|13092
1583496000000|2020-03-06 12:00:00|25498.7|25495.5|25378.7|25375.5|25571.2|25568|25276.7|25273.5|13342
1583499600000|2020-03-06 13:00:00|25378.2|25375|25397.7|25394.5|25505.2|25502|25289.7|25286.5|17461
1583503200000|2020-03-06 14:00:00|25390.7|25387.5|25385.3|25382.9|25450.8|25448.4|25219.2|25216|66190
1583506800000|2020-03-06 15:00:00|25384.3|25381.9|25717.3|25714.9|25783.3|25780.9|25316.8|25314.4|97585
1583510400000|2020-03-06 16:00:00|25718.8|25716.4|25609.8|25607.4|25750.3|25747.9|25516.3|25513.9|55114
1583514000000|2020-03-06 17:00:00|25607.8|25605.4|25602|25599.6|25719.3|25716.9|25425.3|25422.9|40392
1583517600000|2020-03-06 18:00:00|25601|25598.6|25562.5|25560.1|25784.5|25782.1|25542.5|25540.1|30714
1583521200000|2020-03-06 19:00:00|25564.5|25562.1|25317|25314.6|25572|25569.6|25283|25280.6|40025
1583524800000|2020-03-06 20:00:00|25316|25313.6|25873.5|25871.1|25997.5|25995.1|25253.5|25251.1|83938
1583528400000|2020-03-06 21:00:00|25867.9|25865.5|25812.3|25801.7|25881.5|25876.9|25762|25757.4|8794
1583704800000|2020-03-08 22:00:00|25227.5|25222.9|24819|24814.4|25260|25255.4|24697|24692.4|12277
1583708400000|2020-03-08 23:00:00|24818.5|24813.9|24699|24694.4|24888.5|24883.9|24668|24663.4|11912
1583712000000|2020-03-09 00:00:00|24698.5|24693.9|24762|24757.4|24810|24805.4|24678.5|24673.9|7547
1583715600000|2020-03-09 01:00:00|24764|24759.4|24625.5|24620.9|24804|24799.4|24624|24619.4|7986
1583719200000|2020-03-09 02:00:00|24626|24621.4|24556.5|24551.9|24632.5|24627.9|24231.2|24220.6|2525
1583722800000|2020-03-09 03:00:00|24558|24553.4|24615|24610.4|24722|24717.4|24557|24552.4|6584
1583726400000|2020-03-09 04:00:00|24615.5|24610.9|24596|24591.4|24658|24653.4|24588|24583.4|1459
1583730000000|2020-03-09 05:00:00|24596.5|24591.9|24601.5|24596.9|24623|24618.4|24568.5|24563.9|1290
1583733600000|2020-03-09 06:00:00|24602|24597.4|24556.5|24551.9|24615.5|24610.9|24556.5|24551.9|1468
1583737200000|2020-03-09 07:00:00|24555.8|24552.6|24555.8|24552.6|24555.8|24552.6|24555.8|24552.6|173
1583740800000|2020-03-09 08:00:00|||||||||100
1583744400000|2020-03-09 09:00:00|24556.3|24553.1|24555.8|24552.6|24620.3|24617.1|24501.3|24498.1|3601
1583748000000|2020-03-09 10:00:00|||||||||110
1583751600000|2020-03-09 11:00:00|24556.3|24553.1|24555.8|24552.6|24556.3|24553.1|24555.8|24552.6|50
1583755200000|2020-03-09 12:00:00|||||||||21
1583758800000|2020-03-09 13:00:00|24501.3|24498.1|24267.6|24262.8|24556.8|24553.6|23571.4|23568.6|11517
1583762400000|2020-03-09 14:00:00|24277.6|24272.8|24183.6|24178.8|24533.6|24528.8|24149.6|24144.8|28691
1583766000000|2020-03-09 15:00:00|24177.6|24172.8|24558.1|24553.3|24688.6|24683.8|24115.6|24110.8|35094
1583769600000|2020-03-09 16:00:00|24554.6|24549.8|24232.6|24227.8|24654.6|24649.8|24177.6|24172.8|25517
1583773200000|2020-03-09 17:00:00|24233.6|24228.8|23915.6|23910.8|24328.1|24323.3|23884.1|23879.3|37474
1583776800000|2020-03-09 18:00:00|23920.1|23915.3|23983.8|23979|24071.3|24066.5|23703.8|23699|57167
1583780400000|2020-03-09 19:00:00|23986.3|23981.5|23833.8|23829|24249.3|24244.5|23830.8|23826|70311
1583784000000|2020-03-09 20:00:00|23839.8|23835|23791.5|23778.5|23958.4|23951.4|23689.4|23682.4|10853
1583787600000|2020-03-09 21:00:00|23796|23783|23808.3|23795.3|23819.4|23806.4|23741.2|23728.2|0
1583791200000|2020-03-09 22:00:00|23766.4|23759.4|24078.4|24071.4|24096.4|24089.4|23466.4|23459.4|7305
1583794800000|2020-03-09 23:00:00|24079.4|24072.4|24345.9|24338.9|24441.4|24434.4|24064.9|24057.9|7202
1583798400000|2020-03-10 00:00:00|24346.9|24339.9|24482.4|24475.4|24487.4|24480.4|24084.4|24077.4|6382
1583802000000|2020-03-10 01:00:00|24484.4|24477.4|24423.9|24416.9|24607.9|24600.9|24396.4|24389.4|7195
1583805600000|2020-03-10 02:00:00|24425.9|24418.9|24457.4|24450.4|24488.9|24481.9|24336.9|24329.9|4295
1583809200000|2020-03-10 03:00:00|24455.4|24448.4|24528.4|24521.4|24540.4|24533.4|24410.9|24403.9|3512
1583812800000|2020-03-10 04:00:00|24527.4|24520.4|24580.9|24573.9|24602.4|24595.4|24467.4|24460.4|4271
1583816400000|2020-03-10 05:00:00|24582.4|24575.4|24766.3|24762.5|24800.3|24796.5|24581.4|24574.4|6680
1583820000000|2020-03-10 06:00:00|24757.8|24754|24742.3|24738.5|24766.8|24763|24651.3|24647.5|4583
1583823600000|2020-03-10 07:00:00|24741.8|24738|24495.5|24492.3|24741.8|24738.7|24440.5|24437.3|9721
1583827200000|2020-03-10 08:00:00|24492.5|24489.3|24812.5|24809.3|24820|24816.8|24394.5|24391.3|11686
1583830800000|2020-03-10 09:00:00|24810|24806.8|24972.5|24969.3|25010.5|25007.3|24725|24721.8|11786
1583834400000|2020-03-10 10:00:00|24971.5|24968.3|24990.4|24987.2|25043.9|25040.7|24888.5|24885.3|9430
1583838000000|2020-03-10 11:00:00|24989.9|24986.7|24837.4|24834.2|24991.4|24988.2|24794.9|24791.7|8283
1583841600000|2020-03-10 12:00:00|24837.9|24834.7|24697.9|24694.7|24905.4|24902.2|24519.4|24516.2|16298
1583845200000|2020-03-10 13:00:00|24696.4|24693.2|24563.5|24561.1|24811.5|24809.1|24441.5|24439.1|49101
1583848800000|2020-03-10 14:00:00|24564.5|24562.1|24103.5|24101.1|24698.5|24696.1|24102.5|24100.1|58391
1583852400000|2020-03-10 15:00:00|24102|24099.6|23852.1|23849.7|24284.5|24282.1|23688.1|23685.7|82036
1583856000000|2020-03-10 16:00:00|23863.1|23860.7|24103.1|24100.7|24307.1|24304.7|23857.1|23854.7|59142
1583859600000|2020-03-10 17:00:00|24102.6|24100.2|24022.4|24020|24341.6|24339.2|23956.4|23954|32455
1583863200000|2020-03-10 18:00:00|24024.9|24022.5|24475.4|24473|24580.4|24578|23924.9|23922.5|53655
1583866800000|2020-03-10 19:00:00|24478.9|24476.5|25030.4|25028|25030.4|25028|24430.4|24428|60405
1583870400000|2020-03-10 20:00:00|25020.2|25017.8|24982.4|24971.8|25049.3|25044.7|24840.8|24836.2|9311
1583874000000|2020-03-10 21:00:00|24981.5|24970.9|24884.1|24873.5|24981.5|24970.9|24866.8|24856.2|0
1583877600000|2020-03-10 22:00:00|24867.8|24863.2|24651.8|24647.2|24923.8|24919.2|24605.8|24601.2|4318
1583881200000|2020-03-10 23:00:00|24654.8|24650.2|24566.8|24562.2|24715.8|24711.2|24436.3|24431.7|4332
1583884800000|2020-03-11 00:00:00|24568.8|24564.2|24507.8|24503.2|24699.3|24694.7|24406.8|24402.2|6108
1583888400000|2020-03-11 01:00:00|24511.3|24506.7|24417.3|24412.7|24612.3|24607.7|24303.3|24298.7|5481
1583892000000|2020-03-11 02:00:00|24418.3|24413.7|24395.8|24391.2|24507.8|24503.2|24299.8|24295.2|3602
1583895600000|2020-03-11 03:00:00|24394.3|24389.7|24454.8|24450.2|24503.8|24499.2|24335.3|24330.7|2848
1583899200000|2020-03-11 04:00:00|24456.3|24451.7|24365.8|24361.2|24456.8|24452.2|24351.3|24346.7|2313
1583902800000|2020-03-11 05:00:00|24369.8|24365.2|24201.8|24197.2|24369.8|24365.2|24157.8|24153.2|4221
1583906400000|2020-03-11 06:00:00|24209.3|24204.7|24218.3|24213.7|24426.3|24421.7|24171.3|24166.7|5815
1583910000000|2020-03-11 07:00:00|24217.6|24214.4|24437.6|24434.4|24447.6|24444.4|24212.1|24208.9|9261
1583913600000|2020-03-11 08:00:00|24433.6|24430.4|24573.1|24569.9|24655.6|24652.4|24268.1|24264.9|14428
1583917200000|2020-03-11 09:00:00|24574.6|24571.4|24469.6|24466.4|24593.6|24590.4|24370.1|24366.9|7195
1583920800000|2020-03-11 10:00:00|24468.6|24465.4|24416.6|24413.4|24525.6|24522.4|24304.1|24300.9|8112
1583924400000|2020-03-11 11:00:00|24414.6|24411.4|24293.1|24289.9|24442.1|24438.9|24192.6|24189.4|9698
1583928000000|2020-03-11 12:00:00|24290.6|24287.4|24059.6|24056.4|24338.6|24335.4|24050.6|24047.4|14920
1583931600000|2020-03-11 13:00:00|24058.6|24055.4|24254.2|24251.8|24464.7|24462.3|24042.6|24039.4|45386
1583935200000|2020-03-11 14:00:00|24254.7|24252.3|24094.2|24091.8|24307.7|24305.3|23976.2|23973.8|55318
1583938800000|2020-03-11 15:00:00|24099.2|24096.8|24004.7|24002.3|24171.7|24169.3|23872.7|23870.3|55306
1583942400000|2020-03-11 16:00:00|24007.2|24004.8|23869|23866.6|24234.5|24232.1|23791.5|23789.1|53938
1583946000000|2020-03-11 17:00:00|23868.5|23866.1|23807.6|23805.2|23917|23914.6|23704.1|23701.7|45882
1583949600000|2020-03-11 18:00:00|23807.1|23804.7|23572.1|23569.7|23845.1|23842.7|23563.6|23561.2|57951
1583953200000|2020-03-11 19:00:00|23574.6|23572.2|23547.1|23544.7|23764.1|23761.7|23326.6|23324.2|69896
1583956800000|2020-03-11 20:00:00|23543.6|23541.2|23603.8|23593.2|23685.2|23680.6|23509.7|23505.1|7101
1583960400000|2020-03-11 21:00:00|23603.6|23593|23560.6|23550|23607|23596.4|23482.3|23471.7|0
1583964000000|2020-03-11 22:00:00|23590.2|23585.6|23818.2|23813.6|23873.2|23868.6|23537.2|23532.6|8249
1583967600000|2020-03-11 23:00:00|23817.7|23813.1|23533.2|23528.6|23818.7|23814.1|23478.7|23474.1|8379
1583971200000|2020-03-12 00:00:00|23533.7|23529.1|23520.7|23516.1|23611.7|23607.1|23370.7|23366.1|6408
1583974800000|2020-03-12 01:00:00|23521.7|23517.1|22575.8|22570|23557.7|23553.1|22573.3|22567.5|19245
1583978400000|2020-03-12 02:00:00|22574.8|22569|22571.8|22566|22770.8|22765|22357.8|22352|12402
1583982000000|2020-03-12 03:00:00|22570.3|22564.5|22491.8|22486|22639.3|22633.5|22452.8|22447|4354
1583985600000|2020-03-12 04:00:00|22492.8|22487|22838.7|22834.1|22927.3|22921.5|22487.8|22482|5707
1583989200000|2020-03-12 05:00:00|22839.2|22834.6|22717.7|22713.1|22868.7|22864.1|22624.2|22619.6|4086
1583992800000|2020-03-12 06:00:00|22718.2|22713.6|22567.2|22562.6|22737.2|22732.6|22525.2|22520.6|4171
1583996400000|2020-03-12 07:00:00|22566.5|22563.3|22587.5|22584.3|22723.5|22720.3|22438.5|22435.3|6000
1584000000000|2020-03-12 08:00:00|22581.5|22578.3|22413.5|22410.3|22710|22706.8|22368.5|22365.3|11121
1584003600000|2020-03-12 09:00:00|22404.5|22401.3|22469.4|22465.4|22588.5|22585.3|22368.5|22365.3|5679
1584007200000|2020-03-12 10:00:00|22464.4|22460.4|22493.9|22489.9|22497.4|22493.4|22368.9|22364.9|5542
1584010800000|2020-03-12 11:00:00|22491.9|22487.9|22368.9|22364.9|22491.9|22487.9|22368.9|22364.9|4113
1584014400000|2020-03-12 12:00:00|22369.9|22365.9|22368.9|22364.9|22369.9|22365.9|22368.9|22364.9|1421
1584018000000|2020-03-12 13:00:00|21994.9|21990.9|21895.5|21892.3|22054.5|22051.3|21243.5|21240.3|26631
1584021600000|2020-03-12 14:00:00|21904.5|21901.3|21824|21820.8|21934|21930.8|21494.5|21491.3|58048
1584025200000|2020-03-12 15:00:00|21828|21824.8|21502.5|21499.3|21828|21824.8|21351|21347.8|53496
1584028800000|2020-03-12 16:00:00|21502|21498.8|22232.5|22229.3|22424.5|22421.3|21294|21290.8|60940
1584032400000|2020-03-12 17:00:00|22239|22235.8|21945.6|21941.8|22859.5|22856.3|21588|21584.2|62258
1584036000000|2020-03-12 18:00:00|21940.6|21936.8|21518.3|21514.5|22014.1|22010.3|21474.3|21470.5|33443
1584039600000|2020-03-12 19:00:00|21520.3|21516.5|21154.3|21150.5|21801.8|21798|21144.3|21140.5|44873
1584043200000|2020-03-12 20:00:00|21140.1|21136.3|20947.7|20935.7|21294.2|21288.2|20899.2|20893.2|17644
1584046800000|2020-03-12 21:00:00|20947|20935|20688.2|20666.4|20973.6|20961.6|20537.5|20516|0
1584050400000|2020-03-12 22:00:00|20793.2|20787.2|21067.2|21060.2|21221.7|21214.7|20640.2|20633.2|7953
1584054000000|2020-03-12 23:00:00|21085.7|21078.7|20851.2|20844.2|21159.2|21152.2|20749.7|20742.7|3264
1584057600000|2020-03-13 00:00:00|20850.2|20843.2|20960.7|20953.7|21064.7|21057.7|20850.2|20843.2|3165
1584061200000|2020-03-13 01:00:00|20963.7|20956.7|20655.7|20648.7|21001.7|20994.7|20539.7|20532.7|4650
1584064800000|2020-03-13 02:00:00|20651.2|20644.2|20599.2|20592.2|20777.2|20770.2|20484.7|20477.7|3944
1584068400000|2020-03-13 03:00:00|20602.7|20595.7|20460.7|20453.7|20634.7|20627.7|20415.2|20408.2|2833
1584072000000|2020-03-13 04:00:00|20460.2|20453.2|21331.2|21324.2|21346.2|21339.2|20437.7|20430.7|7607
1584075600000|2020-03-13 05:00:00|21331.7|21324.7|21505.2|21498.2|21887.2|21880.2|21296.7|21289.7|10354
1584079200000|2020-03-13 06:00:00|21506.2|21499.2|21549.7|21542.7|21579.2|21572.2|21129.7|21122.7|5858
1584082800000|2020-03-13 07:00:00|21549.2|21542.2|21927.6|21922.8|22119.5|22113.9|21409|21403.4|7163
1584086400000|2020-03-13 08:00:00|21928.1|21923.3|21648.1|21643.3|22131.1|22126.3|21555.1|21550.3|8605
1584090000000|2020-03-13 09:00:00|21637.1|21632.3|22019.1|22014.3|22025.1|22020.3|21551.1|21546.3|6738
1584093600000|2020-03-13 10:00:00|22017.6|22012.8|21998.6|21993.8|22040.1|22035.3|21850.1|21845.3|5480
1584097200000|2020-03-13 11:00:00|21997.1|21992.3|22218.6|22213.8|22237.6|22232.8|21966.6|21961.8|2977
1584100800000|2020-03-13 12:00:00|||||||||263
1584104400000|2020-03-13 13:00:00|22415.6|22410.8|21770.2|21766.2|22532.2|22528.2|21663.2|21659.2|24804
1584108000000|2020-03-13 14:00:00|21775.2|21771.2|21639.7|21635.7|22215.7|22211.7|21626.2|21622.2|22288
1584111600000|2020-03-13 15:00:00|21640.2|21636.2|21579.7|21575.7|21932.2|21928.2|21275.7|21271.7|24094
1584115200000|2020-03-13 16:00:00|21575.2|21571.2|21790.7|21786.7|21985.7|21981.7|21408.7|21404.7|15756
1584118800000|2020-03-13 17:00:00|21788.7|21784.7|22184.5|22180.5|22241|22237|21698.2|21694.2|13195
1584122400000|2020-03-13 18:00:00|22183|22179|21988|21984|22185.5|22181.5|21699|21695|11339
1584126000000|2020-03-13 19:00:00|21977.5|21973.5|23150|23146|23154.5|23150.5|21663|21659|24355
1584129600000|2020-03-13 20:00:00|23153|23149|22860.4|22838.4|23173.6|23167.4|22731.6|22725.4|13427
1584309600000|2020-03-15 22:00:00|22872.6|22866.4|21988.4|21974.6|22882.1|22875.9|21988.4|21974.6|1589
1584313200000|2020-03-15 23:00:00|22002.4|21988.6|21988.4|21974.6|22028.4|22014.6|21988.4|21974.6|356
1584316800000|2020-03-16 00:00:00|||||||||56
1584320400000|2020-03-16 01:00:00|||||||||44
1584324000000|2020-03-16 02:00:00|||||||||21
1584327600000|2020-03-16 03:00:00|||||||||25
1584331200000|2020-03-16 04:00:00|||||||||11
1584334800000|2020-03-16 05:00:00|||||||||13
1584338400000|2020-03-16 06:00:00|21985.9|21977.1|21988.4|21974.6|21988.4|21977.1|21985.9|21974.6|26
1584342000000|2020-03-16 07:00:00|21987.7|21975.3|21987.7|21975.3|21987.7|21975.3|21987.7|21975.3|34
1584345600000|2020-03-16 08:00:00|21988.6|21976.2|21988.6|21976.2|21988.6|21976.2|21988.6|21976.2|68
1584349200000|2020-03-16 09:00:00|||||||||85
1584352800000|2020-03-16 10:00:00|||||||||102
1584356400000|2020-03-16 11:00:00|||||||||455
1584360000000|2020-03-16 12:00:00|||||||||84
1584363600000|2020-03-16 13:00:00|21988.2|21976.6|20815.7|20799.1|21988.2|21976.6|20371.2|20359.6|12683
1584367200000|2020-03-16 14:00:00|20819.7|20803.1|21293.7|21277.1|21498.7|21482.1|20580.7|20564.1|24621
1584370800000|2020-03-16 15:00:00|21280.7|21264.1|21552.3|21535.7|21799.7|21783.1|21224.7|21208.1|19286
1584374400000|2020-03-16 16:00:00|21544.3|21527.7|21138.1|21128.5|21664.3|21647.7|21045.6|21036|14011
1584378000000|2020-03-16 17:00:00|21141.1|21131.5|21027.6|21017|21394.6|21384|20986.6|20976|14386
1584381600000|2020-03-16 18:00:00|21027.1|21016.5|21118|21107.4|21359|21348.4|20810.6|20800|15117
1584385200000|2020-03-16 19:00:00|21118.5|21107.9|20233|20222.4|21267|21256.4|20155.5|20144.9|23284
1584388800000|2020-03-16 20:00:00|20231.5|20220.9|20441|20412.4|20666.1|20653.3|20228.6|20215.8|9928
1584392400000|2020-03-16 21:00:00|20434.5|20405.9|20427|20398.4|20445.3|20416.7|20333.1|20304.5|0
1584396000000|2020-03-16 22:00:00|20428.1|20415.3|20554.6|20541.8|20738.1|20725.3|20317.6|20304.8|4142
1584399600000|2020-03-16 23:00:00|20558.6|20545.8|20716.1|20703.3|20810.1|20797.3|20551.6|20538.8|2792
1584403200000|2020-03-17 00:00:00|20715.6|20702.8|20939.1|20926.3|20994.6|20981.8|20457.6|20444.8|3482
1584406800000|2020-03-17 01:00:00|20933.1|20920.3|21097.6|21084.8|21313.6|21300.8|20891.1|20878.3|3668
1584410400000|2020-03-17 02:00:00|21095.1|21082.3|21149.1|21136.3|21220.6|21207.8|20835.6|20822.8|3580
1584414000000|2020-03-17 03:00:00|21151.1|21138.3|21158.6|21145.8|21173.6|21160.8|20958.1|20945.3|2074
1584417600000|2020-03-17 04:00:00|21159.1|21146.3|21239.1|21226.3|21239.1|21226.3|21099.6|21086.8|1269
1584421200000|2020-03-17 05:00:00|21236.6|21223.8|21203.1|21190.3|21239.1|21226.3|20990.1|20977.3|1652
1584424800000|2020-03-17 06:00:00|21201.1|21188.3|21237.1|21224.3|21237.1|21224.3|21088.1|21075.3|1423
1584428400000|2020-03-17 07:00:00|21236.4|21225|21236.4|21225|21236.4|21225|21236.4|21225|74
1584432000000|2020-03-17 08:00:00|21235.4|21224|20678.4|20667|21236.4|21225|20639.9|20628.5|4761
1584435600000|2020-03-17 09:00:00|20680.9|20669.5|20384.9|20373.5|20830.9|20819.5|20182.9|20171.5|9079
1584439200000|2020-03-17 10:00:00|20385.9|20374.5|21079.9|21068.5|21082.9|21071.5|20329.4|20318|8569
1584442800000|2020-03-17 11:00:00|21077.4|21066|20494.4|20483|21080.9|21069.5|20465.9|20454.5|7467
1584446400000|2020-03-17 12:00:00|20509.4|20498|20700.4|20689|20748.9|20737.5|20411.9|20400.5|9228
1584450000000|2020-03-17 13:00:00|20699.9|20688.5|19993|19983.4|20841.5|20831.9|19972|19962.4|26062
1584453600000|2020-03-17 14:00:00|19994|19984.4|20354.1|20344.5|20416.1|20406.5|19914.5|19904.9|36761
1584457200000|2020-03-17 15:00:00|20357.1|20347.5|20922.1|20912.5|20936.1|20926.5|20291.6|20282|35092
1584460800000|2020-03-17 16:00:00|20918.6|20909|20813.2|20803.6|21388.6|21379|20626.7|20617.1|21343
1584464400000|2020-03-17 17:00:00|20817.2|20807.6|20882.3|20872.7|20991.8|20982.2|20506.7|20497.1|26055
1584468000000|2020-03-17 18:00:00|20881.8|20872.2|21004.3|20995.7|21354.3|21345.7|20760.8|20751.2|17892
1584471600000|2020-03-17 19:00:00|21007.8|20999.2|21307.8|21299.2|21307.8|21299.2|20664.3|20655.7|21321
1584475200000|2020-03-17 20:00:00|21288.8|21280.2|20910.4|20883.8|21322.9|21312.1|20867.4|20856.6|8053
1584478800000|2020-03-17 21:00:00|20910.6|20884|20893.7|20867.1|20944.5|20917.9|20828|20801.4|0
1584482400000|2020-03-17 22:00:00|20860.4|20849.6|20675.9|20665.1|20990.4|20979.6|20592.4|20581.6|3531
1584486000000|2020-03-17 23:00:00|20677.4|20666.6|20403.9|20393.1|20745.4|20734.6|20281.4|20270.6|6260
1584489600000|2020-03-18 00:00:00|20402.9|20392.1|20409.9|20399.1|20628.9|20618.1|20288.9|20278.1|5039
1584493200000|2020-03-18 01:00:00|20403.4|20392.6|20411.9|20401.1|20502.9|20492.1|20299.9|20289.1|3340
1584496800000|2020-03-18 02:00:00|20411.4|20400.6|20661.9|20651.1|20719.4|20708.6|20324.4|20313.6|3066
1584500400000|2020-03-18 03:00:00|20662.4|20651.6|20387.4|20376.6|20681.4|20670.6|20363.9|20353.1|3098
1584504000000|2020-03-18 04:00:00|20387.9|20377.1|20370.4|20359.6|20451.9|20441.1|20334.4|20323.6|2006
1584507600000|2020-03-18 05:00:00|20370.9|20360.1|20171.9|20161.1|20380.4|20369.6|20171.9|20161.1|1532
1584511200000|2020-03-18 06:00:00|||||||||17
1584514800000|2020-03-18 07:00:00|20171.2|20161.8|20183.7|20174.3|20183.7|20174.3|20171.2|20161.8|25
1584518400000|2020-03-18 08:00:00|||||||||70
1584522000000|2020-03-18 09:00:00|||||||||116
1584525600000|2020-03-18 10:00:00|||||||||58
1584529200000|2020-03-18 11:00:00|||||||||143
1584532800000|2020-03-18 12:00:00|||||||||38
1584536400000|2020-03-18 13:00:00|20183.3|20174.7|20233.4|20224.8|20395.4|20386.8|19762.3|19753.7|25750
1584540000000|2020-03-18 14:00:00|20232.9|20224.3|20015.4|20006.8|20489.4|20480.8|19979.9|19971.3|34598
1584543600000|2020-03-18 15:00:00|20009.9|20001.3|20071.4|20062.8|20168.4|20159.8|19800.4|19791.8|20934
1584547200000|2020-03-18 16:00:00|20074.4|20065.8|19423.9|19415.3|20085.9|20077.3|19395.9|19387.3|18399
1584550800000|2020-03-18 17:00:00|19367.9|19359.3|19259.3|19248.7|19622.9|19614.3|19028.3|19019.7|17575
1584554400000|2020-03-18 18:00:00|19257.3|19246.7|19450.3|19439.7|19458.3|19447.7|18904.3|18893.7|23512
1584558000000|2020-03-18 19:00:00|19454.3|19443.7|19926.3|19915.7|19983.3|19972.7|19064.8|19054.2|48453
1584561600000|2020-03-18 20:00:00|19922.6|19912|20077.4|20048.8|20084.5|20069.9|19637.2|19624.4|11331
1584565200000|2020-03-18 21:00:00|20077.2|20048.6|20011.9|19983.3|20080|20051.4|19963.4|19934.8|0
1584568800000|2020-03-18 22:00:00|20035.7|20022.9|20362.7|20349.9|20522.2|20509.4|19708.7|19695.9|7683
1584572400000|2020-03-18 23:00:00|20359.2|20346.4|20365.7|20352.9|20525.2|20512.4|20102.2|20089.4|5265
1584576000000|2020-03-19 00:00:00|20366.7|20353.9|20079.2|20066.4|20480.2|20467.4|20021.2|20008.4|4442
1584579600000|2020-03-19 01:00:00|20078.7|20065.9|19884.2|19871.4|20238.7|20225.9|19871.7|19858.9|3602
1584583200000|2020-03-19 02:00:00|19884.7|19871.9|19116.2|19103.4|19892.2|19879.4|19108.7|19095.9|7419
1584586800000|2020-03-19 03:00:00|19103.2|19090.4|19041.2|19028.4|19437.2|19424.4|18996.7|18983.9|5641
1584590400000|2020-03-19 04:00:00|19035.2|19022.4|19116.2|19103.4|19273.7|19260.9|18971.2|18958.4|3016
1584594000000|2020-03-19 05:00:00|19127.7|19114.9|19341.7|19328.9|19424.2|19411.4|19119.7|19106.9|2740
1584597600000|2020-03-19 06:00:00|19341.2|19328.4|19688.2|19675.4|19846.2|19833.4|19341.2|19328.4|4094
1584601200000|2020-03-19 07:00:00|19687.5|19676.1|19626.5|19615.1|19961.5|19950.1|19517|19505.6|4733
1584604800000|2020-03-19 08:00:00|19638.5|19627.1|20028.5|20019.1|20135.5|20125.1|19587|19575.6|6228
1584608400000|2020-03-19 09:00:00|20032|20022.6|19764|19754.6|20096|20086.6|19693|19683.6|4065
1584612000000|2020-03-19 10:00:00|19763|19753.6|19648|19638.6|19767|19757.6|19550|19540.6|3870
1584615600000|2020-03-19 11:00:00|19649|19639.6|19438.5|19429.1|19777|19767.6|19379|19369.6|5518
1584619200000|2020-03-19 12:00:00|19440.5|19431.1|19725|19715.6|19761.5|19752.1|19379.5|19370.1|8201
1584622800000|2020-03-19 13:00:00|19726.5|19717.1|19594.1|19585.5|19818.6|19810|19180.1|19171.5|26545
1584626400000|2020-03-19 14:00:00|19593.1|19584.5|19743.1|19734.5|20145.6|20138|19465.1|19456.5|28009
1584630000000|2020-03-19 15:00:00|19741.6|19733|20073.6|20065|20411.1|20402.5|19703.1|19694.5|27928
1584633600000|2020-03-19 16:00:00|20068.6|20060|20130.3|20121.7|20262.8|20254.2|19822.1|19813.5|21071
1584637200000|2020-03-19 17:00:00|20128.8|20120.2|20270.7|20262.1|20423.7|20415.1|19995.3|19986.7|13453
1584640800000|2020-03-19 18:00:00|20271.2|20262.6|20246.7|20238.1|20448.7|20440.1|20105.2|20096.6|14448
1584644400000|2020-03-19 19:00:00|20242.7|20234.1|20088.7|20080.1|20332.2|20323.6|19891.7|19883.1|25905
1584648000000|2020-03-19 20:00:00|20089.8|20079|19752.1|19725.5|20089.8|20079|19675.3|19664.5|6012
1584651600000|2020-03-19 21:00:00|19752.7|19726.1|19749.4|19722.8|19785.5|19758.9|19704|19677.4|0
1584655200000|2020-03-19 22:00:00|19731.3|19720.5|19601.3|19590.5|19834.8|19824|19572.3|19561.5|2565
1584658800000|2020-03-19 23:00:00|19601.8|19591|19779.8|19769|19799.8|19789|19555.8|19545|2633
1584662400000|2020-03-20 00:00:00|19780.3|19769.5|19674.8|19664|19859.3|19848.5|19624.3|19613.5|4082
1584666000000|2020-03-20 01:00:00|19674.3|19663.5|19796.3|19785.5|20044.3|20033.5|19661.8|19651|7463
1584669600000|2020-03-20 02:00:00|19795.3|19784.5|19916.3|19905.5|19979.3|19968.5|19687.8|19677|4626
1584673200000|2020-03-20 03:00:00|19914.8|19904|19896.8|19886|19933.8|19923|19805.3|19794.5|3514
1584676800000|2020-03-20 04:00:00|19896.3|19885.5|20077.8|20067|20164.8|20154|19888.3|19877.5|4910
1584680400000|2020-03-20 05:00:00|20081.3|20070.5|20019.8|20009|20094.8|20084|19962.3|19951.5|3894
1584684000000|2020-03-20 06:00:00|20024.8|20014|20426.8|20416|20441.3|20430.5|20024.3|20013.5|3856
1584687600000|2020-03-20 07:00:00|20426.1|20416.7|20605.1|20595.7|20624.6|20615.2|20289.6|20280.2|5486
1584691200000|2020-03-20 08:00:00|20605.6|20596.2|20878.1|20869.7|21027.6|21019.2|20578.1|20568.7|10455
1584694800000|2020-03-20 09:00:00|20876.6|20868.2|20927.1|20918.7|20961.1|20952.7|20783.6|20775.2|4995
1584698400000|2020-03-20 10:00:00|20926.6|20918.2|20729.1|20720.7|21005.1|20996.7|20654.1|20645.7|5304
1584702000000|2020-03-20 11:00:00|20723.6|20715.2|20569.6|20561.2|20723.6|20715.2|20383.6|20375.2|8027
1584705600000|2020-03-20 12:00:00|20571.6|20563.2|20229.1|20220.7|20679.6|20671.2|20202.1|20193.7|8189
1584709200000|2020-03-20 13:00:00|20225.1|20216.7|20137.7|20130.1|20461.7|20454.1|19893.2|19885.6|28154
1584712800000|2020-03-20 14:00:00|20129.2|20121.6|20495.1|20488.5|20507.6|20501|20107.7|20100.1|40166
1584716400000|2020-03-20 15:00:00|20489.1|20482.5|20122.1|20115.5|20548.1|20541.5|19995.6|19989|32535
1584720000000|2020-03-20 16:00:00|20119.1|20112.5|19941.1|19934.5|20170.6|20164|19716.6|19710|27670
1584723600000|2020-03-20 17:00:00|19938.1|19931.5|19937.1|19930.5|20123.6|20117|19799.6|19793|14994
1584727200000|2020-03-20 18:00:00|19939.6|19933|19419.1|19412.5|20008.1|20001.5|19346.1|19339.5|20686
1584730800000|2020-03-20 19:00:00|19424.6|19418|19176.6|19167|19695.6|19689|19103.6|19094|34008
1584734400000|2020-03-20 20:00:00|19177.7|19165.9|19026.6|18999|19295.7|19283.9|18954.7|18942.9|7502
1584914400000|2020-03-22 22:00:00|18543.7|18531.9|18216.7|18202.9|18543.7|18531.9|18198.7|18184.9|1823
1584918000000|2020-03-22 23:00:00|18224.7|18210.9|18320.7|18306.9|18628.7|18614.9|18216.7|18202.9|4327
1584921600000|2020-03-23 00:00:00|18336.7|18322.9|18242.7|18228.9|18461.7|18447.9|18216.7|18202.9|5450
1584925200000|2020-03-23 01:00:00|18260.7|18246.9|18375.7|18361.9|18392.7|18378.9|18216.7|18202.9|2974
1584928800000|2020-03-23 02:00:00|18374.7|18360.9|18357.7|18343.9|18376.7|18362.9|18216.7|18202.9|2897
1584932400000|2020-03-23 03:00:00|18350.7|18336.9|18363.7|18349.9|18574.7|18560.9|18346.7|18332.9|3825
1584936000000|2020-03-23 04:00:00|18360.7|18346.9|18470.7|18456.9|18495.7|18481.9|18318.7|18304.9|1886
1584939600000|2020-03-23 05:00:00|18479.7|18465.9|18428.7|18414.9|18492.7|18478.9|18218.7|18204.9|3481
1584943200000|2020-03-23 06:00:00|18431.7|18417.9|18498.7|18484.9|18565.7|18551.9|18356.7|18342.9|2737
1584946800000|2020-03-23 07:00:00|18498|18485.6|18444|18431.6|18641|18628.6|18303|18290.6|5521
1584950400000|2020-03-23 08:00:00|18445|18432.6|18418|18407.6|18528|18515.6|18324.5|18314.1|5063
1584954000000|2020-03-23 09:00:00|18422|18411.6|18594.5|18584.1|18691.5|18681.1|18409.5|18399.1|4878
1584957600000|2020-03-23 10:00:00|18595|18584.6|18738|18727.6|18774.5|18764.1|18550|18539.6|3923
1584961200000|2020-03-23 11:00:00|18745|18734.6|18556.5|18546.1|18750|18739.6|18443.5|18433.1|8208
1584964800000|2020-03-23 12:00:00|18555.5|18545.1|19593|19582.6|19929|19918.6|18548|18537.6|25942
1584968400000|2020-03-23 13:00:00|19592.5|19582.1|18973.3|18963.7|19673.5|19663.1|18515.1|18505.5|39703
1584972000000|2020-03-23 14:00:00|18971.8|18962.2|18653.8|18644.2|19102.3|19092.7|18633.8|18624.2|35650
1584975600000|2020-03-23 15:00:00|18654.8|18645.2|18409|18399.4|18787.3|18777.7|18223|18213.4|29928
1584979200000|2020-03-23 16:00:00|18408.5|18398.9|18989|18979.4|19059.5|19049.9|18316.5|18306.9|28978
1584982800000|2020-03-23 17:00:00|18993.5|18983.9|18613|18603.4|19125.5|19115.9|18527|18517.4|29666
1584986400000|2020-03-23 18:00:00|18622|18612.4|18537|18527.4|18769|18759.4|18415|18405.4|24463
1584990000000|2020-03-23 19:00:00|18541.5|18531.9|18596|18586.4|18815.5|18805.9|18275.5|18265.9|28232
1584993600000|2020-03-23 20:00:00|18597.1|18585.3|18596.7|18569.1|18713.6|18701.8|18463.1|18451.3|7337
1584997200000|2020-03-23 21:00:00|18596.9|18569.3|18707.6|18680|18746.8|18719.2|18591.4|18563.8|0
1585000800000|2020-03-23 22:00:00|18738.6|18695.8|18944.1|18932.3|19005.6|18993.8|18727.6|18695.8|3222
1585004400000|2020-03-23 23:00:00|18943.1|18931.3|18871.6|18859.8|19148.1|19136.3|18855.1|18843.3|5707
1585008000000|2020-03-24 00:00:00|18870.6|18858.8|18976.6|18964.8|19023.1|19011.3|18773.6|18761.8|3879
1585011600000|2020-03-24 01:00:00|18977.1|18965.3|19301.1|19289.3|19317.1|19305.3|18969.6|18957.8|5697
1585015200000|2020-03-24 02:00:00|19305.1|19293.3|19348.6|19336.8|19405.1|19393.3|19190.1|19178.3|4233
1585018800000|2020-03-24 03:00:00|19352.6|19340.8|19107.6|19095.8|19368.6|19356.8|19011.1|18999.3|4397
1585022400000|2020-03-24 04:00:00|19108.1|19096.3|19239.6|19227.8|19265.6|19253.8|19050.6|19038.8|2834
1585026000000|2020-03-24 05:00:00|19239.1|19227.3|19219.1|19207.3|19339.1|19327.3|19085.6|19073.8|3642
1585029600000|2020-03-24 06:00:00|19219.6|19207.8|19418.6|19406.8|19494.6|19482.8|19207.1|19195.3|5164
1585033200000|2020-03-24 07:00:00|19417.9|19407.5|19418.9|19408.5|19448.4|19438|19303.4|19293|4469
1585036800000|2020-03-24 08:00:00|19408.4|19398|19443.9|19433.5|19520.9|19510.5|19294.9|19284.5|8236
1585040400000|2020-03-24 09:00:00|19442.4|19432|19549.9|19539.5|19552.4|19542|19401.4|19391|4506
1585047600000|2020-03-24 11:00:00|19507.9|19497.5|19468.9|19458.5|19549.9|19539.5|19386.9|19376.5|6350
1585051200000|2020-03-24 12:00:00|19478.9|19468.5|19549.9|19539.5|19549.9|19539.5|19289.9|19279.5|8121
1585054800000|2020-03-24 13:00:00|19547.9|19537.5|19782.3|19772.7|19984|19974.4|19513.9|19503.5|25040
1585058400000|2020-03-24 14:00:00|19781.8|19772.2|19946.8|19937.2|20118.3|20108.7|19733.8|19724.2|37708
1585062000000|2020-03-24 15:00:00|19947.3|19937.7|20247.1|20237.5|20249.6|20240|19849.3|19839.7|29919
1585065600000|2020-03-24 16:00:00|20245.6|20236|20214.6|20205|20445.1|20435.5|20170.1|20160.5|27296
1585069200000|2020-03-24 17:00:00|20215.1|20205.5|20056|20046.4|20290.6|20281|20007|19997.4|24287
1585072800000|2020-03-24 18:00:00|20055.5|20045.9|20341|20331.4|20344.5|20334.9|19884.5|19874.9|23278
1585076400000|2020-03-24 19:00:00|20337|20327.4|20682|20672.4|20724.5|20714.9|20306.5|20296.9|34645
1585080000000|2020-03-24 20:00:00|20683|20673.4|20816.2|20788.6|20845.1|20833.3|20573.1|20561.3|8669
1585083600000|2020-03-24 21:00:00|20816.9|20789.3|20786|20758.4|20830.9|20803.3|20699.4|20671.8|0
1585087200000|2020-03-24 22:00:00|20814.1|20802.3|20952.1|20940.3|21075.6|21063.8|20704.6|20692.8|6682
1585090800000|2020-03-24 23:00:00|20953.1|20941.3|20645.6|20633.8|20954.1|20942.3|20561.1|20549.3|4246
1585094400000|2020-03-25 00:00:00|20645.1|20633.3|20586.1|20574.3|20782.1|20770.3|20489.6|20477.8|4407
1585098000000|2020-03-25 01:00:00|20585.6|20573.8|20631.6|20619.8|20798.6|20786.8|20581.6|20569.8|3587
1585101600000|2020-03-25 02:00:00|20639.1|20627.3|20627.1|20615.3|20678.6|20666.8|20498.1|20486.3|2123
1585105200000|2020-03-25 03:00:00|20630.1|20618.3|20576.6|20564.8|20678.1|20666.3|20505.1|20493.3|1983
1585108800000|2020-03-25 04:00:00|20577.6|20565.8|20768.1|20756.3|20847.6|20835.8|20421.1|20409.3|2964
1585112400000|2020-03-25 05:00:00|20770.6|20758.8|20908.6|20896.8|20921.1|20909.3|20450.1|20438.3|7108
1585116000000|2020-03-25 06:00:00|20913.1|20901.3|20952.6|20940.8|21008.1|20996.3|20711.1|20699.3|3606
1585119600000|2020-03-25 07:00:00|20951.9|20941.5|21244.9|21234.5|21295.4|21285|20902.9|20892.5|7185
1585123200000|2020-03-25 08:00:00|21245.4|21235|21388.4|21379|21423.9|21414.5|21060.9|21050.5|8790
1585126800000|2020-03-25 09:00:00|21386.9|21377.5|21347.9|21338.5|21569.9|21560.5|21271.9|21262.5|7798
1585130400000|2020-03-25 10:00:00|21348.4|21339|20562.4|20553|21354.4|21345|20549.4|20540|13111
1585134000000|2020-03-25 11:00:00|20565.9|20556.5|20693.9|20684.5|20878.9|20869.5|20495.9|20486.5|10945
1585137600000|2020-03-25 12:00:00|20692.9|20683.5|20912.9|20903.5|20917.4|20908|20640.4|20631|6639
1585141200000|2020-03-25 13:00:00|20912.4|20903|20790.5|20781.9|21432.5|21423.9|20752|20743.4|39610
1585144800000|2020-03-25 14:00:00|20788|20779.4|21133.5|21124.9|21164.5|21155.9|20541.5|20532.9|40607
1585148400000|2020-03-25 15:00:00|21136|21127.4|21260.5|21251.9|21321.5|21312.9|21084.5|21075.9|28964
1585152000000|2020-03-25 16:00:00|21261|21252.4|21619.5|21610.9|21782|21773.4|21252.5|21243.9|33191
1585155600000|2020-03-25 17:00:00|21622.5|21613.9|21825.4|21816.8|22020.5|22011.9|21599.5|21590.9|22093
1585159200000|2020-03-25 18:00:00|21828.4|21819.8|21906.9|21898.3|21962.4|21953.8|21594.4|21585.8|27532
1585162800000|2020-03-25 19:00:00|21909.9|21901.3|21202.4|21193.8|21997.4|21988.8|21105.4|21096.8|39840
1585166400000|2020-03-25 20:00:00|21202.9|21194.3|21192.7|21166.1|21330.5|21319.7|21095.5|21084.7|7926
1585170000000|2020-03-25 21:00:00|21193|21166.4|21207.2|21180.6|21216.7|21190.1|21150.5|21123.9|0
1585173600000|2020-03-25 22:00:00|21203.1|21176.5|21283.5|21272.7|21408|21397.2|21164.5|21153.7|3153
1585177200000|2020-03-25 23:00:00|21282.5|21271.7|21242.5|21231.7|21283.5|21272.7|21116|21105.2|2931
1585180800000|2020-03-26 00:00:00|21235|21224.2|21291.5|21280.7|21495|21484.2|21164.5|21153.7|4772
1585184400000|2020-03-26 01:00:00|21289|21278.2|21027.5|21016.7|21291.5|21280.7|20973|20962.2|5243
1585188000000|2020-03-26 02:00:00|21030|21019.2|21112.5|21101.7|21162|21151.2|20917|20906.2|4217
1585191600000|2020-03-26 03:00:00|21119|21108.2|21143|21132.2|21273.5|21262.7|20934|20923.2|4656
1585195200000|2020-03-26 04:00:00|21142|21131.2|21099.5|21088.7|21196|21185.2|21020.5|21009.7|2344
1585198800000|2020-03-26 05:00:00|21093|21082.2|21066|21055.2|21175|21164.2|20965|20954.2|1999
1585202400000|2020-03-26 06:00:00|21067.5|21056.7|20940|20929.2|21079|21068.2|20930.5|20919.7|1795
1585206000000|2020-03-26 07:00:00|20939.3|20929.9|20827.3|20817.9|20987.8|20978.4|20758.8|20749.4|3390
1585209600000|2020-03-26 08:00:00|20823.8|20814.4|20898.8|20890.4|20985.3|20975.9|20774.8|20766.4|6899
1585213200000|2020-03-26 09:00:00|20899.8|20891.4|20964.3|20955.9|20984.3|20975.9|20808.8|20800.4|6083
1585216800000|2020-03-26 10:00:00|20963.8|20955.4|21045.3|21036.9|21125.8|21117.4|20898.3|20889.9|7180
1585220400000|2020-03-26 11:00:00|21038.3|21029.9|20823.3|20814.9|21082.3|21073.9|20798.8|20790.4|9150
1585224000000|2020-03-26 12:00:00|20828.3|20819.9|21148.8|21140.4|21208.8|21200.4|20654.8|20646.4|15357
1585227600000|2020-03-26 13:00:00|21148.3|21139.9|21799.4|21791.8|21855.4|21847.8|21073.3|21064.9|36895
1585231200000|2020-03-26 14:00:00|21802.4|21794.8|22039.9|22032.3|22154.4|22146.8|21735.4|21727.8|55793
1585234800000|2020-03-26 15:00:00|22040.9|22033.3|22383.4|22375.8|22404.9|22397.3|21951.4|21943.8|32073
1585238400000|2020-03-26 16:00:00|22386.4|22378.8|22324.4|22316.8|22428.4|22420.8|22147.9|22140.3|22329
1585242000000|2020-03-26 17:00:00|22324.9|22317.3|22118.2|22110.6|22373.9|22366.3|21957.4|21949.8|24416
1585245600000|2020-03-26 18:00:00|22118.7|22111.1|22220.2|22212.6|22291.2|22283.6|21977.7|21970.1|22714
1585249200000|2020-03-26 19:00:00|22218.7|22211.1|22492.7|22485.1|22581.7|22574.1|21954.7|21947.1|47322
1585252800000|2020-03-26 20:00:00|22504.2|22496.6|22601.4|22575.8|22605|22585|22437.3|22427.5|8231
1585256400000|2020-03-26 21:00:00|22602.3|22576.7|22659.9|22634.3|22667.1|22641.5|22574.5|22548.9|0
1585260000000|2020-03-26 22:00:00|22665.8|22656|22410.3|22400.5|22690.8|22681|22402.3|22392.5|3418
1585263600000|2020-03-26 23:00:00|22409.3|22399.5|22641.3|22631.5|22660.8|22651|22377.8|22368|3218
1585267200000|2020-03-27 00:00:00|22642.3|22632.5|22326.3|22316.5|22666.3|22656.5|22309.3|22299.5|3810
1585270800000|2020-03-27 01:00:00|22323.8|22314|22282.3|22272.5|22349.3|22339.5|22154.3|22144.5|4550
1585274400000|2020-03-27 02:00:00|22282.8|22273|22149.3|22139.5|22284.3|22274.5|22113.3|22103.5|2377
1585278000000|2020-03-27 03:00:00|22149.8|22140|22262.8|22253|22292.8|22283|22109.3|22099.5|2254
1585281600000|2020-03-27 04:00:00|22263.8|22254|22133.3|22123.5|22272.3|22262.5|22110.8|22101|1580
1585285200000|2020-03-27 05:00:00|22132.8|22123|22338.3|22328.5|22342.8|22333|22024.8|22015|2750
1585288800000|2020-03-27 06:00:00|22337.8|22328|22320.3|22310.5|22463.8|22454|22251.3|22241.5|3566
1585292400000|2020-03-27 07:00:00|22319.6|22311.2|22162.6|22154.2|22323.1|22314.7|22101.1|22092.7|5705
1585296000000|2020-03-27 08:00:00|22166.1|22157.7|22117.6|22109.2|22271.1|22262.7|22109.1|22100.7|5998
1585299600000|2020-03-27 09:00:00|22118.1|22109.7|21992.1|21983.7|22200.6|22192.2|21991.6|21983.2|6595
1585303200000|2020-03-27 10:00:00|21992.6|21984.2|21896.6|21888.2|22150.6|22142.2|21883.1|21874.7|9252
1585306800000|2020-03-27 11:00:00|21907.1|21898.7|21818.6|21810.2|22059.1|22050.7|21801.6|21793.2|9701
1585310400000|2020-03-27 12:00:00|21818.1|21809.7|21773.1|21764.7|22014.6|22006.2|21747.6|21739.2|9333
1585314000000|2020-03-27 13:00:00|21774.6|21766.2|21646.2|21638.6|21891.2|21883.6|21461.7|21454.1|32137
1585317600000|2020-03-27 14:00:00|21646.7|21639.1|21671.7|21664.1|21805.7|21798.1|21571.7|21564.1|24631
1585321200000|2020-03-27 15:00:00|21668.2|21660.6|21672.3|21664.7|21966.2|21958.6|21649.8|21642.2|22690
1585324800000|2020-03-27 16:00:00|21671.8|21664.2|21885.8|21878.2|21889.8|21882.2|21649.3|21641.7|18436
1585328400000|2020-03-27 17:00:00|21886.3|21878.7|21938.3|21930.7|22091.3|22083.7|21762.3|21754.7|17568
1585332000000|2020-03-27 18:00:00|21940.8|21933.2|22040.3|22032.7|22046.8|22039.2|21861.8|21854.2|14511
1585335600000|2020-03-27 19:00:00|22038.8|22031.2|21642.2|21634.6|22330.8|22323.2|21603.2|21595.6|44962
1585339200000|2020-03-27 20:00:00|21640.7|21633.1|21559.9|21534.3|21704.3|21694.5|21526.8|21515.2|6496
1585519200000|2020-03-29 22:00:00|20989.5|20979.7|21187|21177.2|21393.5|21383.7|20989.5|20979.7|6598
1585522800000|2020-03-29 23:00:00|21188|21178.2|21287.5|21277.7|21375|21365.2|21150|21140.2|2566
1585526400000|2020-03-30 00:00:00|21288|21278.2|21314.5|21304.7|21432.5|21422.7|21256|21246.2|2462
1585530000000|2020-03-30 01:00:00|21319.5|21309.7|21339.5|21329.7|21382|21372.2|21228.5|21218.7|1674
1585533600000|2020-03-30 02:00:00|21340|21330.2|21378|21368.2|21466.5|21456.7|21319.5|21309.7|1653
1585537200000|2020-03-30 03:00:00|21378.5|21368.7|21504.5|21494.7|21529|21519.2|21321|21311.2|1624
1585540800000|2020-03-30 04:00:00|21505|21495.2|21712|21702.2|21758.5|21748.7|21501.5|21491.7|3719
1585544400000|2020-03-30 05:00:00|21714.5|21704.7|21933.5|21923.7|21978|21968.2|21678|21668.2|4151
1585548000000|2020-03-30 06:00:00|21932.8|21924.4|21690.3|21681.9|21944.8|21936.4|21608.8|21600.4|4451
1585551600000|2020-03-30 07:00:00|21689.8|21681.4|21336.8|21329.4|21821.3|21812.9|21308.8|21301.4|7233
1585555200000|2020-03-30 08:00:00|21340.8|21333.4|21518.8|21511.4|21620.3|21612.9|21325.3|21317.9|6264
1585558800000|2020-03-30 09:00:00|21518.3|21510.9|21479.8|21472.4|21663.8|21656.4|21405.8|21398.4|4206
1585562400000|2020-03-30 10:00:00|21478.8|21471.4|21591.3|21583.9|21634.3|21626.9|21468.3|21460.9|2158
1585566000000|2020-03-30 11:00:00|21586.3|21578.9|21609.3|21601.9|21664.8|21657.4|21515.8|21508.4|3267
1585569600000|2020-03-30 12:00:00|21609.8|21602.4|21830.3|21822.9|21832.3|21824.9|21541.3|21533.9|6394
1585573200000|2020-03-30 13:00:00|21830.8|21823.4|21669.7|21664.1|21883.9|21877.3|21524.7|21519.1|23606
1585576800000|2020-03-30 14:00:00|21673.7|21668.1|21874.1|21868.5|22008.6|22003|21597.2|21591.6|26076
1585580400000|2020-03-30 15:00:00|21873.6|21868|22081.6|22076|22167.1|22161.5|21847.6|21842|19304
1585584000000|2020-03-30 16:00:00|22081.1|22075.5|22174.6|22169|22189.1|22183.5|21984.1|21978.5|12777
1585587600000|2020-03-30 17:00:00|22175.6|22170|22031.6|22026|22176.1|22170.5|22008.1|22002.5|9596
1585591200000|2020-03-30 18:00:00|22032.1|22026.5|22167.6|22162|22220.1|22214.5|21939.6|21934|13270
1585594800000|2020-03-30 19:00:00|22166.1|22160.5|22339.1|22333.5|22387.1|22381.5|22057.1|22051.5|28030
1585598400000|2020-03-30 20:00:00|22344.1|22338.5|22347|22323.4|22396.2|22388.4|22261.2|22253.4|4500
1585602000000|2020-03-30 21:00:00|22347.3|22323.7|22344.4|22320.8|22370.3|22346.7|22336.1|22312.5|0
1585605600000|2020-03-30 22:00:00|22343.2|22335.4|22350.2|22342.4|22405.7|22397.9|22306.2|22298.4|1092
1585609200000|2020-03-30 23:00:00|22350.7|22342.9|22358.7|22350.9|22376.2|22368.4|22291.7|22283.9|1028
1585612800000|2020-03-31 00:00:00|22364.2|22356.4|22369.7|22361.9|22430.2|22422.4|22344.2|22336.4|1698
1585616400000|2020-03-31 01:00:00|22370.2|22362.4|22422.2|22414.4|22498.7|22490.9|22367.2|22359.4|2284
1585620000000|2020-03-31 02:00:00|22423.7|22415.9|22437.2|22429.4|22479.2|22471.4|22403.7|22395.9|993
1585623600000|2020-03-31 03:00:00|22434.7|22426.9|22363.7|22355.9|22448.7|22440.9|22343.7|22335.9|1089
1585627200000|2020-03-31 04:00:00|22363.2|22355.4|22223.2|22215.4|22363.2|22355.4|22152.7|22144.9|2152
1585630800000|2020-03-31 05:00:00|22223.7|22215.9|22271.2|22263.4|22340.2|22332.4|22156.7|22148.9|2061
1585634400000|2020-03-31 06:00:00|22270.5|22264.1|22430.5|22424.1|22431.5|22425.1|22177|22170.6|2385
1585638000000|2020-03-31 07:00:00|22431|22424.6|22427|22420.6|22519.5|22513.1|22345|22338.6|6251
1585641600000|2020-03-31 08:00:00|22425.5|22419.1|22486.5|22480.1|22541.5|22535.1|22401.5|22395.1|5038
1585645200000|2020-03-31 09:00:00|22487.5|22481.1|22454.5|22448.1|22530.5|22524.1|22400.5|22394.1|3035
1585648800000|2020-03-31 10:00:00|22455|22448.6|22319.5|22313.1|22465|22458.6|22292.5|22286.1|5855
1585652400000|2020-03-31 11:00:00|22321.5|22315.1|22260|22253.6|22340|22333.6|22218.5|22212.1|5294
1585656000000|2020-03-31 12:00:00|22260.5|22254.1|22185|22178.6|22271|22264.6|22022.5|22016.1|7764
1585659600000|2020-03-31 13:00:00|22185.5|22179.1|22108.1|22102.5|22295.5|22289.1|22034.1|22028.5|20302
1585663200000|2020-03-31 14:00:00|22102.1|22096.5|22367.5|22361.9|22490|22484.4|22101.1|22095.5|20031
1585666800000|2020-03-31 15:00:00|22367|22361.4|22420|22414.4|22479|22473.4|22300|22294.4|16070
1585670400000|2020-03-31 16:00:00|22421|22415.4|22138.7|22133.1|22428.5|22422.9|22083|22077.4|13726
1585674000000|2020-03-31 17:00:00|22139.2|22133.6|22202.7|22197.1|22216.2|22210.6|22041.7|22036.1|13266
1585677600000|2020-03-31 18:00:00|22203.2|22197.6|22180.2|22174.6|22257.7|22252.1|22099.2|22093.6|10116
1585681200000|2020-03-31 19:00:00|22180.7|22175.1|21928.7|21923.1|22233.2|22227.6|21862.2|21856.6|24377
1585684800000|2020-03-31 20:00:00|21929.8|21922|21855.8|21832.2|21938.8|21931|21794.8|21787|6181
1585688400000|2020-03-31 21:00:00|21856.5|21832.9|21858.1|21834.5|21881|21857.4|21853.1|21829.5|0
1585692000000|2020-03-31 22:00:00|21855.8|21848|21696.3|21688.5|21855.8|21848|21635.3|21627.5|2661
1585695600000|2020-03-31 23:00:00|21699.8|21692|21643.8|21636|21732.3|21724.5|21626.3|21618.5|1722
1585699200000|2020-04-01 00:00:00|21643.3|21635.5|21707.8|21700|21719.3|21711.5|21568.8|21561|2101
1585702800000|2020-04-01 01:00:00|21707.3|21699.5|21679.3|21671.5|21710.3|21702.5|21602.3|21594.5|2361
1585706400000|2020-04-01 02:00:00|21677.3|21669.5|21648.8|21641|21702.3|21694.5|21627.3|21619.5|953
1585710000000|2020-04-01 03:00:00|21644.3|21636.5|21553.8|21546|21656.3|21648.5|21547.3|21539.5|1356
1585713600000|2020-04-01 04:00:00|21554.3|21546.5|21538.3|21530.5|21576.3|21568.5|21461.3|21453.5|2006
1585717200000|2020-04-01 05:00:00|21538.8|21531|21308.3|21300.5|21560.8|21553|21194.3|21186.5|4207
1585720800000|2020-04-01 06:00:00|21308.8|21301|21303.1|21296.7|21324.6|21318.2|21115.1|21108.7|5922
1585724400000|2020-04-01 07:00:00|21306.6|21300.2|21259.1|21252.7|21411.1|21404.7|21149.6|21143.2|10284
1585728000000|2020-04-01 08:00:00|21252.1|21245.7|21263.6|21257.2|21300.1|21293.7|21150.1|21143.7|5582
1585731600000|2020-04-01 09:00:00|21262.6|21256.2|21301.1|21294.7|21340.1|21333.7|21208.1|21201.7|3839
1585735200000|2020-04-01 10:00:00|21300.1|21293.7|21229.6|21223.2|21371.1|21364.7|21188.1|21181.7|3205
1585738800000|2020-04-01 11:00:00|21238.1|21231.7|21156.6|21150.2|21249.1|21242.7|21116.1|21109.7|4368
1585742400000|2020-04-01 12:00:00|21154.1|21147.7|21141.1|21134.7|21216.6|21210.2|21006.1|20999.7|8136
1585746000000|2020-04-01 13:00:00|21146.6|21140.2|21217.7|21212.1|21302.7|21297.1|21019.2|21013.6|23739
1585749600000|2020-04-01 14:00:00|21229.7|21224.1|21375.2|21369.6|21412.7|21407.1|21150.7|21145.1|23448
1585753200000|2020-04-01 15:00:00|21371.2|21365.6|21229.2|21223.6|21493.2|21487.6|21200.7|21195.1|20589
1585756800000|2020-04-01 16:00:00|21227.2|21221.6|20996.8|20991.2|21229.2|21223.6|20955.8|20950.2|18794
1585760400000|2020-04-01 17:00:00|20994.3|20988.7|21154.3|21148.7|21177.8|21172.2|20975.8|20970.2|15048
1585764000000|2020-04-01 18:00:00|21154.8|21149.2|20969.8|20964.2|21211.8|21206.2|20967.3|20961.7|13672
1585767600000|2020-04-01 19:00:00|20969.3|20963.7|20938.2|20932.6|21035.3|21029.7|20790.2|20784.6|28129
1585771200000|2020-04-01 20:00:00|20939.2|20933.6|20943.9|20920.3|20955.9|20948.1|20865.4|20848|4058
1585774800000|2020-04-01 21:00:00|20943.3|20919.7|20935.8|20912.2|20944.5|20920.9|20913.2|20889.6|0
1585778400000|2020-04-01 22:00:00|20955.9|20948.1|20992.4|20984.6|21095.4|21087.6|20944.9|20937.1|2703
1585782000000|2020-04-01 23:00:00|20991.4|20983.6|21089.4|21081.6|21092.4|21084.6|20965.9|20958.1|2162
1585785600000|2020-04-02 00:00:00|21091.9|21084.1|21062.9|21055.1|21124.9|21117.1|21036.9|21029.1|3313
1585789200000|2020-04-02 01:00:00|21066.4|21058.6|21029.9|21022.1|21076.4|21068.6|20956.4|20948.6|4082
1585792800000|2020-04-02 02:00:00|21030.9|21023.1|21165.4|21157.6|21189.9|21182.1|21030.9|21023.1|2920
1585796400000|2020-04-02 03:00:00|21166.4|21158.6|21164.9|21157.1|21235.9|21228.1|21154.4|21146.6|2195
1585800000000|2020-04-02 04:00:00|21170.9|21163.1|21142.9|21135.1|21206.9|21199.1|21105.9|21098.1|2503
1585803600000|2020-04-02 05:00:00|21143.9|21136.1|21164.4|21156.6|21174.4|21166.6|21036.4|21028.6|3771
1585807200000|2020-04-02 06:00:00|21163.7|21157.3|21237.7|21231.3|21249.2|21242.8|21160.7|21154.3|4547
1585810800000|2020-04-02 07:00:00|21241.2|21234.8|21263.2|21256.8|21293.7|21287.3|21204.7|21198.3|6606
1585814400000|2020-04-02 08:00:00|21260.7|21254.3|21268.2|21261.8|21343.2|21336.8|21251.7|21245.3|3720
1585818000000|2020-04-02 09:00:00|21266.7|21260.3|21230.2|21223.8|21298.7|21292.3|21209.7|21203.3|3390
1585821600000|2020-04-02 10:00:00|21229.2|21222.8|21267.7|21261.3|21287.2|21280.8|21182.7|21176.3|2859
1585825200000|2020-04-02 11:00:00|21267.2|21260.8|21286.7|21280.3|21294.7|21288.3|21193.7|21187.3|4081
1585828800000|2020-04-02 12:00:00|21286.2|21279.8|20934.7|20928.3|21312.2|21305.8|20858.7|20852.3|14415
1585832400000|2020-04-02 13:00:00|20935.2|20928.8|20908.8|20903.2|21046.8|21041.2|20637.2|20630.8|36114
1585836000000|2020-04-02 14:00:00|20906.8|20901.2|21348.8|21343.2|21495.8|21490.2|20872.8|20867.2|39804
1585839600000|2020-04-02 15:00:00|21348.3|21342.7|21299.3|21293.7|21379.8|21374.2|21118.3|21112.7|21384
1585843200000|2020-04-02 16:00:00|21299.8|21294.2|21303.3|21297.7|21402.8|21397.2|21248.3|21242.7|14036
1585846800000|2020-04-02 17:00:00|21305.8|21300.2|21070.9|21065.3|21375.8|21370.2|21001.9|20996.3|17185
1585850400000|2020-04-02 18:00:00|21072.4|21066.8|21197.9|21192.3|21205.9|21200.3|20859.4|20853.8|21185
1585854000000|2020-04-02 19:00:00|21198.9|21193.3|21414.9|21409.3|21431.9|21426.3|21112.9|21107.3|28759
1585857600000|2020-04-02 20:00:00|21413.9|21408.3|21412.6|21389|21498.9|21491.1|21391.9|21384.1|4825
1585861200000|2020-04-02 21:00:00|21413.7|21390.1|21411.2|21387.6|21420.7|21397.1|21386.3|21362.7|0
1585864800000|2020-04-02 22:00:00|21405.9|21398.1|21434.4|21426.6|21485.4|21477.6|21364.9|21357.1|2192
1585868400000|2020-04-02 23:00:00|21429.4|21421.6|21298.4|21290.6|21451.9|21444.1|21266.4|21258.6|1769
1585872000000|2020-04-03 00:00:00|21294.9|21287.1|21241.9|21234.1|21356.9|21349.1|21196.9|21189.1|2256
1585875600000|2020-04-03 01:00:00|21240.9|21233.1|21290.4|21282.6|21303.9|21296.1|21177.4|21169.6|1603
1585879200000|2020-04-03 02:00:00|21291.9|21284.1|21240.9|21233.1|21292.4|21284.6|21185.4|21177.6|1049
1585882800000|2020-04-03 03:00:00|21241.4|21233.6|21179.9|21172.1|21245.9|21238.1|21161.9|21154.1|967
1585886400000|2020-04-03 04:00:00|21180.4|21172.6|21123.4|21115.6|21181.9|21174.1|21092.4|21084.6|1268
1585890000000|2020-04-03 05:00:00|21121.4|21113.6|21208.9|21201.1|21209.4|21201.6|21043.4|21035.6|3132
1585893600000|2020-04-03 06:00:00|21208.2|21201.8|21227.7|21221.3|21251.7|21245.3|21117.7|21111.3|2248
1585897200000|2020-04-03 07:00:00|21224.7|21218.3|21214.2|21207.8|21259.2|21252.8|21099.2|21092.8|3171
1585900800000|2020-04-03 08:00:00|21213.7|21207.3|21147.7|21141.3|21250.7|21244.3|21091.7|21085.3|2400
1585904400000|2020-04-03 09:00:00|21148.7|21142.3|21171.7|21165.3|21187.2|21180.8|21059.7|21053.3|2568
1585908000000|2020-04-03 10:00:00|21170.2|21163.8|21188.2|21181.8|21215.7|21209.3|21112.7|21106.3|1949
1585911600000|2020-04-03 11:00:00|21187.2|21180.8|21436.2|21429.8|21462.7|21456.3|21152.7|21146.3|4015
1585915200000|2020-04-03 12:00:00|21434.7|21428.3|21306.7|21300.3|21454.2|21447.8|21124.2|21117.8|12560
1585918800000|2020-04-03 13:00:00|21306.2|21299.8|21346.8|21341.2|21455.8|21450.2|21245.2|21238.8|21060
1585922400000|2020-04-03 14:00:00|21347.3|21341.7|21184.9|21179.3|21431.8|21426.2|21095.4|21089.8|22475
1585926000000|2020-04-03 15:00:00|21186.4|21180.8|21082.4|21076.8|21247.9|21242.3|21008.4|21002.8|17169
1585929600000|2020-04-03 16:00:00|21082.9|21077.3|21019|21013.4|21110.4|21104.8|20938.4|20932.8|13791
1585933200000|2020-04-03 17:00:00|21018|21012.4|20928.5|20922.9|21065|21059.4|20880|20874.4|10853
1585936800000|2020-04-03 18:00:00|20929|20923.4|21055|21049.4|21061|21055.4|20870|20864.4|12082
1585940400000|2020-04-03 19:00:00|21053|21047.4|21066.5|21060.9|21167.5|21161.9|20888.5|20882.9|24705
1585944000000|2020-04-03 20:00:00|21067.6|21059.8|21084.7|21061.1|21129.1|21121.3|21027.6|21019.8|3993
1586124000000|2020-04-05 22:00:00|21240.6|21232.8|21314.6|21306.8|21387.6|21379.8|21239.1|21231.3|4622
1586127600000|2020-04-05 23:00:00|21315.6|21307.8|21365.6|21357.8|21390.6|21382.8|21300.6|21292.8|2681
1586131200000|2020-04-06 00:00:00|21367.6|21359.8|21667.1|21659.3|21783.1|21775.3|21357.6|21349.8|10218
1586134800000|2020-04-06 01:00:00|21667.6|21659.8|21678.6|21670.8|21720.1|21712.3|21558.1|21550.3|6140
1586138400000|2020-04-06 02:00:00|21677.6|21669.8|21731.6|21723.8|21767.1|21759.3|21652.1|21644.3|4397
1586142000000|2020-04-06 03:00:00|21732.1|21724.3|21773.6|21765.8|21815.1|21807.3|21693.1|21685.3|3552
1586145600000|2020-04-06 04:00:00|21774.1|21766.3|21797.1|21789.3|21842.6|21834.8|21749.6|21741.8|2317
1586149200000|2020-04-06 05:00:00|21797.6|21789.8|21914.1|21906.3|21964.6|21956.8|21764.1|21756.3|4877
1586152800000|2020-04-06 06:00:00|21913.4|21907|21864.4|21858|21967.9|21961.5|21847.9|21841.5|5391
1586156400000|2020-04-06 07:00:00|21864.9|21858.5|21938.7|21932.8|21964.7|21958.8|21835.9|21829.5|7555
1586160000000|2020-04-06 08:00:00|21939.2|21933.3|21884.2|21878.3|21943.7|21937.8|21793.7|21787.8|5216
1586163600000|2020-04-06 09:00:00|21884.7|21878.8|21914.7|21908.8|21949.7|21943.8|21828.7|21822.8|3824
1586167200000|2020-04-06 10:00:00|21915.2|21909.3|21889.7|21883.8|21926.2|21920.3|21838.7|21832.8|3074
1586170800000|2020-04-06 11:00:00|21882.7|21876.8|21855.2|21849.3|21885.2|21879.3|21823.7|21817.8|3768
1586174400000|2020-04-06 12:00:00|21850.7|21844.8|21879.2|21873.3|21898.2|21892.3|21764.7|21758.8|4862
1586178000000|2020-04-06 13:00:00|21881.2|21875.3|22075.3|22070.2|22093.3|22088.2|21813.3|21808.2|25432
1586181600000|2020-04-06 14:00:00|22071.3|22066.2|22026.5|22021.5|22180.2|22175.2|21962.2|21957.2|24349
1586185200000|2020-04-06 15:00:00|22026|22021|22143|22138|22171.5|22166.5|21988|21983|15789
1586188800000|2020-04-06 16:00:00|22143.5|22138.5|22264.9|22259.9|22277.5|22272.5|22120|22115|15920
1586192400000|2020-04-06 17:00:00|22264.4|22259.4|22318.9|22313.9|22337.4|22332.4|22219.9|22214.9|11954
1586196000000|2020-04-06 18:00:00|22318.4|22313.4|22314.9|22309.9|22330.9|22325.9|22201.9|22196.9|10600
1586199600000|2020-04-06 19:00:00|22311.9|22306.9|22630.2|22625.2|22786.2|22781.2|22251.7|22246.7|34911
1586203200000|2020-04-06 20:00:00|22627.2|22622.2|22630.1|22607.1|22655.8|22648.6|22550.8|22543.6|6718
1586206800000|2020-04-06 21:00:00|22629.7|22606.7|22628.6|22605.6|22648.6|22625.6|22626.1|22603.1|0
1586210400000|2020-04-06 22:00:00|22620.8|22613.6|22534.3|22527.1|22622.3|22615.1|22510.8|22503.6|2431
1586214000000|2020-04-06 23:00:00|22533.8|22526.6|22752.3|22745.1|22756.8|22749.6|22519.8|22512.6|2966
1586217600000|2020-04-07 00:00:00|22752.8|22745.6|22697.8|22690.6|22821.8|22814.6|22635.3|22628.1|5626
1586221200000|2020-04-07 01:00:00|22703.8|22696.6|22559.3|22552.1|22737.3|22730.1|22548.3|22541.1|3522
1586224800000|2020-04-07 02:00:00|22559.8|22552.6|22623.3|22616.1|22627.3|22620.1|22486.8|22479.6|4061
1586228400000|2020-04-07 03:00:00|22621.8|22614.6|22465.3|22458.1|22631.3|22624.1|22426.3|22419.1|4085
1586232000000|2020-04-07 04:00:00|22466.8|22459.6|22603.3|22596.1|22607.3|22600.1|22447.3|22440.1|2619
1586235600000|2020-04-07 05:00:00|22599.3|22592.1|22736.3|22729.1|22770.3|22763.1|22567.8|22560.6|4014
1586239200000|2020-04-07 06:00:00|22735.6|22729.8|23079.1|23073.3|23089.1|23083.3|22695.6|22689.8|8859
1586242800000|2020-04-07 07:00:00|23078.6|23072.8|23218.9|23213.5|23314.9|23309.5|23006.4|23001|12943
1586246400000|2020-04-07 08:00:00|23214.4|23209|23207.4|23202|23339.4|23334|23190.4|23185|8533
1586250000000|2020-04-07 09:00:00|23207.9|23202.5|23296.4|23291|23333.9|23328.5|23205.4|23200|6242
1586253600000|2020-04-07 10:00:00|23295.4|23290|23507.9|23502.5|23576.4|23571|23281.4|23276|11976
1586257200000|2020-04-07 11:00:00|23508.9|23503.5|23348.9|23343.5|23508.9|23503.5|23334.9|23329.5|6545
1586260800000|2020-04-07 12:00:00|23350.4|23345|23477.4|23472|23492.4|23487|23317.9|23312.5|7964
1586264400000|2020-04-07 13:00:00|23476.4|23471|23517|23512.4|23598|23593.4|23289|23284.4|28636
1586268000000|2020-04-07 14:00:00|23517.5|23512.9|23068.9|23064.3|23536.5|23531.9|22948.9|22944.3|39803
1586271600000|2020-04-07 15:00:00|23067.9|23063.3|23287.9|23283.3|23366.9|23362.3|22999.9|22995.3|25432
1586275200000|2020-04-07 16:00:00|23288.4|23283.8|23372.9|23368.3|23468.9|23464.3|23286.4|23281.8|15046
1586278800000|2020-04-07 17:00:00|23376.4|23371.8|23160.9|23156.3|23420.9|23416.3|23140.9|23136.3|13672
1586282400000|2020-04-07 18:00:00|23161.9|23157.3|22800.8|22796.2|23171.4|23166.8|22748.3|22743.7|21312
1586286000000|2020-04-07 19:00:00|22801.8|22797.2|22654.1|22649.5|23085.1|23080.5|22640.6|22636|31676
1586289600000|2020-04-07 20:00:00|22655.1|22650.5|22570.1|22547.5|22695.7|22688.9|22532.7|22525.9|6534
1586293200000|2020-04-07 21:00:00|22570.4|22547.8|22612.5|22589.9|22614.6|22592|22563.3|22540.7|0
1586296800000|2020-04-07 22:00:00|22602.2|22595.4|22542.7|22535.9|22612.2|22605.4|22485.7|22478.9|2491
1586300400000|2020-04-07 23:00:00|22544.2|22537.4|22654.7|22647.9|22759.2|22752.4|22528.2|22521.4|4042
1586304000000|2020-04-08 00:00:00|22653.2|22646.4|22426.2|22419.4|22676.7|22669.9|22372.2|22365.4|7746
1586307600000|2020-04-08 01:00:00|22426.7|22419.9|22502.2|22495.4|22645.2|22638.4|22398.2|22391.4|5053
1586311200000|2020-04-08 02:00:00|22503.2|22496.4|22526.2|22519.4|22639.7|22632.9|22498.2|22491.4|2903
1586314800000|2020-04-08 03:00:00|22527.7|22520.9|22623.2|22616.4|22632.2|22625.4|22491.2|22484.4|2700
1586318400000|2020-04-08 04:00:00|22623.7|22616.9|22765.7|22758.9|22779.2|22772.4|22582.7|22575.9|3251
1586322000000|2020-04-08 05:00:00|22764.2|22757.4|22885.2|22878.4|22963.7|22956.9|22735.7|22728.9|5679
1586325600000|2020-04-08 06:00:00|22884.5|22879.1|22673|22667.6|22898|22892.6|22463.5|22458.1|7488
1586329200000|2020-04-08 07:00:00|22673.5|22668.1|22746.5|22741.1|22778.5|22773.1|22587|22581.6|6797
1586332800000|2020-04-08 08:00:00|22749.5|22744.1|22607|22601.6|22753|22747.6|22491.5|22486.1|3754
1586336400000|2020-04-08 09:00:00|22609|22603.6|22595|22589.6|22674|22668.6|22550.5|22545.1|2966
1586340000000|2020-04-08 10:00:00|22595.5|22590.1|22731|22725.6|22740.5|22735.1|22582.5|22577.1|2504
1586343600000|2020-04-08 11:00:00|22729.5|22724.1|22811|22805.6|22839.5|22834.1|22700.5|22695.1|4376
1586347200000|2020-04-08 12:00:00|22810|22804.6|22855.5|22850.1|22924|22918.6|22786.5|22781.1|6213
1586350800000|2020-04-08 13:00:00|22855|22849.6|22766.1|22761.5|23007.1|23002.5|22744.6|22740|26154
1586354400000|2020-04-08 14:00:00|22768.1|22763.5|22974.1|22969.5|22979.1|22974.5|22681.1|22676.5|23781
1586358000000|2020-04-08 15:00:00|22975.1|22970.5|23181.1|23176.5|23273.1|23268.5|22905.1|22900.5|26648
1586361600000|2020-04-08 16:00:00|23182.1|23177.5|23220|23215.4|23299.5|23294.9|23108.6|23104|19105
1586365200000|2020-04-08 17:00:00|23223|23218.4|23081.5|23076.9|23261.5|23256.9|23063.5|23058.9|17968
1586368800000|2020-04-08 18:00:00|23082|23077.4|23396.5|23391.9|23399.5|23394.9|23067.5|23062.9|20685
1586372400000|2020-04-08 19:00:00|23396|23391.4|23429.2|23424.6|23516.2|23511.6|23233.2|23228.6|31048
1586376000000|2020-04-08 20:00:00|23425|23420.4|23429.9|23407.3|23442.6|23435.8|23356.6|23346.6|4525
1586379600000|2020-04-08 21:00:00|23430|23407.4|23409.4|23386.8|23430.1|23407.5|23392.3|23369.7|0
1586383200000|2020-04-08 22:00:00|23418.6|23411.8|23397.1|23390.3|23434.1|23427.3|23350.1|23343.3|2009
1586386800000|2020-04-08 23:00:00|23398.6|23391.8|23517.6|23510.8|23545.1|23538.3|23374.1|23367.3|2779
1586390400000|2020-04-09 00:00:00|23517.1|23510.3|23471.6|23464.8|23527.1|23520.3|23444.1|23437.3|2992
1586394000000|2020-04-09 01:00:00|23472.6|23465.8|23349.1|23342.3|23502.1|23495.3|23321.1|23314.3|3795
1586397600000|2020-04-09 02:00:00|23349.6|23342.8|23332.1|23325.3|23404.6|23397.8|23285.1|23278.3|3470
1586401200000|2020-04-09 03:00:00|23332.6|23325.8|23388.1|23381.3|23403.1|23396.3|23308.1|23301.3|2494
1586404800000|2020-04-09 04:00:00|23388.6|23381.8|23469.6|23462.8|23475.6|23468.8|23343.6|23336.8|3162
1586408400000|2020-04-09 05:00:00|23469.1|23462.3|23429.1|23422.3|23479.6|23472.8|23381.1|23374.3|2668
1586412000000|2020-04-09 06:00:00|23428.4|23423|23643.4|23638|23643.4|23638|23428.4|23423|3769
1586415600000|2020-04-09 07:00:00|23642.4|23637|23691.9|23686.5|23718.4|23713|23578.4|23573|8742
1586419200000|2020-04-09 08:00:00|23691.4|23686|23417.4|23412|23708.9|23703.5|23416.4|23411|7330
1586422800000|2020-04-09 09:00:00|23416.4|23411|23347.4|23342|23466.4|23461|23328.9|23323.5|8190
1586426400000|2020-04-09 10:00:00|23347.9|23342.5|23343.4|23338|23417.4|23412|23266.4|23261|7368
1586430000000|2020-04-09 11:00:00|23345.4|23340|23272.4|23267|23460.4|23455|23184.9|23179.5|10365
1586433600000|2020-04-09 12:00:00|23273.4|23268|23708.9|23703.5|23732.4|23727|23149.4|23144|18850
1586437200000|2020-04-09 13:00:00|23709.9|23704.5|23984.5|23979.9|23993|23988.4|23679.5|23674.9|33338
1586440800000|2020-04-09 14:00:00|23982.5|23977.9|23846|23841.4|23990.5|23985.9|23667.5|23662.9|33946
1586444400000|2020-04-09 15:00:00|23848.5|23843.9|23887.5|23882.9|23928.5|23923.9|23682|23677.4|26145
1586448000000|2020-04-09 16:00:00|23890|23885.4|23963.1|23958.5|23997.6|23993|23849.6|23845|17484
1586451600000|2020-04-09 17:00:00|23964.1|23959.5|23903.1|23898.5|24014.1|24009.5|23803.1|23798.5|15656
1586455200000|2020-04-09 18:00:00|23901.1|23896.5|23605.1|23600.5|23915.1|23910.5|23503.6|23499|18599
1586458800000|2020-04-09 19:00:00|23604.6|23600|23722.6|23718|23820.1|23815.5|23566.6|23562|25470
1586462400000|2020-04-09 20:00:00|23723.7|23716.9|23805.2|23782.6|23810.1|23797.9|23699.2|23692.4|3543
1586466000000|2020-04-09 21:00:00|23805|23782.4|23806.9|23784.3|23807.8|23785.2|23805|23782.4|0
1586728800000|2020-04-12 22:00:00|23935.7|23928.9|23498.7|23491.9|23954.2|23947.4|23235.7|23228.9|7103
1586732400000|2020-04-12 23:00:00|23499.2|23492.4|23450.2|23443.4|23599.2|23592.4|23405.7|23398.9|2893
1586736000000|2020-04-13 00:00:00|23455.2|23448.4|23368.7|23361.9|23506.2|23499.4|23355.7|23348.9|3171
1586739600000|2020-04-13 01:00:00|23369.7|23362.9|23457.2|23450.4|23499.2|23492.4|23345.7|23338.9|3196
1586743200000|2020-04-13 02:00:00|23458.2|23451.4|23483.7|23476.9|23547.2|23540.4|23448.7|23441.9|2434
1586746800000|2020-04-13 03:00:00|23483.2|23476.4|23419.2|23412.4|23501.2|23494.4|23391.7|23384.9|1724
1586750400000|2020-04-13 04:00:00|23419.7|23412.9|23426.7|23419.9|23436.7|23429.9|23381.2|23374.4|1060
1586754000000|2020-04-13 05:00:00|23427.2|23420.4|23373.2|23366.4|23458.2|23451.4|23363.2|23356.4|1501
1586757600000|2020-04-13 06:00:00|23372.5|23367.1|23459|23453.6|23510|23504.6|23363.5|23358.1|2295
1586761200000|2020-04-13 07:00:00|23459.5|23454.1|23415.5|23410.1|23477.5|23472.1|23399.5|23394.1|1524
1586764800000|2020-04-13 08:00:00|23417.5|23412.1|23435.5|23430.1|23439.5|23434.1|23386|23380.6|2064
1586768400000|2020-04-13 09:00:00|23435|23429.6|23432.5|23427.1|23478.5|23473.1|23424.5|23419.1|1591
1586772000000|2020-04-13 10:00:00|23434.5|23429.1|23474.5|23469.1|23536.5|23531.1|23401.5|23396.1|2045
1586775600000|2020-04-13 11:00:00|23478|23472.6|23617|23611.6|23629.5|23624.1|23478|23472.6|3727
1586779200000|2020-04-13 12:00:00|23616|23610.6|23659.5|23654.1|23707.5|23702.1|23593|23587.6|6204
1586782800000|2020-04-13 13:00:00|23659|23653.6|23344.1|23339.5|23732.5|23727.1|23325.6|23321|22891
1586786400000|2020-04-13 14:00:00|23343.6|23339|23211.2|23206.6|23474.6|23470|23154.2|23149.6|22822
1586790000000|2020-04-13 15:00:00|23210.7|23206.1|23259.2|23254.6|23301.7|23297.1|23091.2|23086.6|16090
1586793600000|2020-04-13 16:00:00|23258.7|23254.1|23236.8|23232.2|23393.7|23389.1|23205.3|23200.7|12838
1586797200000|2020-04-13 17:00:00|23236.3|23231.7|23284.8|23280.2|23329.8|23325.2|23166.3|23161.7|8663
1586800800000|2020-04-13 18:00:00|23285.3|23280.7|23307.3|23302.7|23353.3|23348.7|23203.3|23198.7|8978
1586804400000|2020-04-13 19:00:00|23306.8|23302.2|23402.1|23397.5|23500.6|23496|23228.3|23223.7|19609
1586808000000|2020-04-13 20:00:00|23403.2|23396.4|23447.3|23424.7|23452|23444.9|23383.2|23376.4|4182
1586811600000|2020-04-13 21:00:00|23447.6|23425|23459|23436.4|23464|23441.4|23431.2|23408.6|0
1586815200000|2020-04-13 22:00:00|23446.7|23439.9|23499.7|23492.9|23529.7|23522.9|23435.7|23428.9|2175
1586818800000|2020-04-13 23:00:00|23499.2|23492.4|23506.2|23499.4|23517.7|23510.9|23472.2|23465.4|985
1586822400000|2020-04-14 00:00:00|23508.2|23501.4|23458.7|23451.9|23508.2|23501.4|23376.7|23369.9|3143
1586826000000|2020-04-14 01:00:00|23459.7|23452.9|23683.2|23676.4|23731.2|23724.4|23445.2|23438.4|5039
1586829600000|2020-04-14 02:00:00|23682.7|23675.9|23737.2|23730.4|23771.2|23764.4|23643.7|23636.9|4353
1586833200000|2020-04-14 03:00:00|23736.7|23729.9|23746.7|23739.9|23757.7|23750.9|23702.7|23695.9|2109
1586836800000|2020-04-14 04:00:00|23747.2|23740.4|23840.2|23833.4|23845.2|23838.4|23732.7|23725.9|3010
1586840400000|2020-04-14 05:00:00|23840.7|23833.9|23780.7|23773.9|23863.7|23856.9|23753.7|23746.9|3736
1586844000000|2020-04-14 06:00:00|23780|23774.6|23821.5|23816.1|23828.5|23823.1|23699.5|23694.1|4093
1586847600000|2020-04-14 07:00:00|23823.5|23818.1|23720.5|23715.1|23827.5|23822.1|23687|23681.6|5159
1586851200000|2020-04-14 08:00:00|23719.5|23714.1|23686|23680.6|23739|23733.6|23662|23656.6|2885
1586854800000|2020-04-14 09:00:00|23687.5|23682.1|23722|23716.6|23774|23768.6|23673.5|23668.1|2922
1586858400000|2020-04-14 10:00:00|23721|23715.6|23708|23702.6|23761.5|23756.1|23660.5|23655.1|3194
1586862000000|2020-04-14 11:00:00|23708.5|23703.1|23749|23743.6|23788|23782.6|23662.5|23657.1|3789
1586865600000|2020-04-14 12:00:00|23747.5|23742.1|23805|23799.6|23832|23826.6|23733.5|23728.1|7350
1586869200000|2020-04-14 13:00:00|23805.5|23800.1|24004.6|24000|24004.6|24000|23762.1|23757.5|22874
1586872800000|2020-04-14 14:00:00|24005.6|24001|23832.1|23827.5|24041.6|24037|23830.1|23825.5|21187
1586876400000|2020-04-14 15:00:00|23831.6|23827|23792.6|23788|23879.1|23874.5|23685.6|23681|22515
1586880000000|2020-04-14 16:00:00|23794.6|23790|23918.5|23913.9|23977.6|23973|23794.6|23790|13669
1586883600000|2020-04-14 17:00:00|23919.5|23914.9|23960|23955.4|23987.5|23982.9|23848.5|23843.9|9688
1586887200000|2020-04-14 18:00:00|23960.5|23955.9|23942.5|23937.9|23995.5|23990.9|23895|23890.4|8524
1586890800000|2020-04-14 19:00:00|23943|23938.4|23957.9|23953.3|24006.4|24001.8|23826.5|23821.9|17454
1586894400000|2020-04-14 20:00:00|23955.4|23950.8|24047|24024.4|24047.4|24034.7|23939.5|23932.7|3882
1586898000000|2020-04-14 21:00:00|24046.6|24024|24038.4|24015.8|24098.6|24076|24028.4|24005.8|0
1586901600000|2020-04-14 22:00:00|24036.5|24029.7|24000.5|23993.7|24092.5|24085.7|23979|23972.2|2356
1586905200000|2020-04-14 23:00:00|24001|23994.2|23961.5|23954.7|24027|24020.2|23942|23935.2|1827
1586908800000|2020-04-15 00:00:00|23962|23955.2|23904|23897.2|23964|23957.2|23863|23856.2|3209
1586912400000|2020-04-15 01:00:00|23904.5|23897.7|23905|23898.2|23910.5|23903.7|23839.5|23832.7|3237
1586916000000|2020-04-15 02:00:00|23905.5|23898.7|23841.5|23834.7|23919.5|23912.7|23828.5|23821.7|2296
1586919600000|2020-04-15 03:00:00|23841|23834.2|23880|23873.2|23900.5|23893.7|23838|23831.2|2452
1586923200000|2020-04-15 04:00:00|23880.5|23873.7|23904.5|23897.7|23933.5|23926.7|23854.5|23847.7|1916
1586926800000|2020-04-15 05:00:00|23904|23897.2|23855|23848.2|23933|23926.2|23821.5|23814.7|3105
1586930400000|2020-04-15 06:00:00|23854.3|23848.9|23848.8|23843.4|23911.8|23906.4|23807.8|23802.4|4161
1586934000000|2020-04-15 07:00:00|23851.3|23845.9|23657.8|23653.4|23885.3|23880.9|23651.3|23646.9|8158
1586937600000|2020-04-15 08:00:00|23658.8|23654.4|23609.3|23604.9|23716.3|23711.9|23566.8|23562.4|6317
1586941200000|2020-04-15 09:00:00|23611.3|23606.9|23636.8|23632.4|23636.8|23632.4|23551.3|23546.9|5509
1586944800000|2020-04-15 10:00:00|23635.3|23630.9|23633.3|23628.9|23682.3|23677.9|23562.8|23558.4|5592
1586948400000|2020-04-15 11:00:00|23632.8|23628.4|23623.3|23618.9|23699.8|23695.4|23609.3|23604.9|5019
1586952000000|2020-04-15 12:00:00|23620.8|23616.4|23386.3|23381.9|23657.3|23652.9|23384.3|23379.9|10819
1586955600000|2020-04-15 13:00:00|23385.8|23381.4|23445.4|23441.8|23495.9|23492.3|23342.3|23337.9|23207
1586959200000|2020-04-15 14:00:00|23445.9|23442.3|23327.4|23323.8|23445.9|23442.3|23227.9|23224.3|23422
1586962800000|2020-04-15 15:00:00|23326.4|23322.8|23312.9|23309.3|23390.9|23387.3|23245.9|23242.3|14407
1586966400000|2020-04-15 16:00:00|23313.9|23310.3|23420.9|23417.3|23456.9|23453.3|23278.9|23275.3|10736
1586970000000|2020-04-15 17:00:00|23420.4|23416.8|23446.7|23443.1|23559.9|23556.3|23405.9|23402.3|11465
1586973600000|2020-04-15 18:00:00|23447.2|23443.6|23638.2|23634.6|23641.2|23637.6|23446.7|23443.1|13213
1586977200000|2020-04-15 19:00:00|23639.2|23635.6|23504.6|23501|23648.7|23645.1|23443.1|23439.5|17940
1586980800000|2020-04-15 20:00:00|23505.7|23499.9|23470.1|23448.5|23534.7|23528.9|23445.7|23439.9|3195
1586984400000|2020-04-15 21:00:00|23469.5|23447.9|23452.5|23430.9|23472.8|23451.2|23420|23398.4|0
1586988000000|2020-04-15 22:00:00|23456.5|23434.9|23366.2|23360.4|23503.2|23497.4|23338.7|23332.9|2370
1586991600000|2020-04-15 23:00:00|23365.7|23359.9|23343.7|23337.9|23375.7|23369.9|23319.2|23313.4|1721
1586995200000|2020-04-16 00:00:00|23344.2|23338.4|23356.2|23350.4|23456.2|23450.4|23290.2|23284.4|4301
1586998800000|2020-04-16 01:00:00|23355.7|23349.9|23370.7|23364.9|23452.7|23446.9|23340.7|23334.9|3074
1587002400000|2020-04-16 02:00:00|23370.2|23364.4|23359.7|23353.9|23440.2|23434.4|23341.7|23335.9|2710
1587006000000|2020-04-16 03:00:00|23359.2|23353.4|23395.7|23389.9|23416.7|23410.9|23318.2|23312.4|2103
1587009600000|2020-04-16 04:00:00|23396.7|23390.9|23445.7|23439.9|23460.7|23454.9|23392.7|23386.9|1427
1587013200000|2020-04-16 05:00:00|23446.2|23440.4|23605.2|23599.4|23607.2|23601.4|23392.2|23386.4|3721
1587016800000|2020-04-16 06:00:00|23604.5|23600.1|23731|23726.6|23790.5|23786.1|23534.5|23530.1|7320
1587020400000|2020-04-16 07:00:00|23733.5|23729.1|23691|23686.6|23766.5|23762.1|23612.5|23608.1|7508
1587024000000|2020-04-16 08:00:00|23691.5|23687.1|23639.5|23635.1|23718|23713.6|23628.5|23624.1|4278
1587027600000|2020-04-16 09:00:00|23640|23635.6|23622.5|23618.1|23644|23639.6|23561|23556.6|4570
1587031200000|2020-04-16 10:00:00|23623|23618.6|23618.5|23614.1|23656.5|23652.1|23537|23532.6|4125
1587034800000|2020-04-16 11:00:00|23617|23612.6|23534.5|23530.1|23625.5|23621.1|23498.5|23494.1|5207
1587038400000|2020-04-16 12:00:00|23534|23529.6|23602.5|23598.1|23706.5|23702.1|23475.5|23471.1|11045
1587042000000|2020-04-16 13:00:00|23604.5|23600.1|23280.6|23277|23650|23645.6|23268.6|23265|25773
1587045600000|2020-04-16 14:00:00|23278.6|23275|23428.6|23425|23436.1|23432.5|23218.1|23214.5|30039
1587049200000|2020-04-16 15:00:00|23433.1|23429.5|23495.6|23492|23528.1|23524.5|23374.1|23370.5|23637
1587052800000|2020-04-16 16:00:00|23496.1|23492.5|23311|23307.4|23521.1|23517.5|23209.6|23206|23107
1587056400000|2020-04-16 17:00:00|23312|23308.4|23344.5|23340.9|23405|23401.4|23301.5|23297.9|16270
1587060000000|2020-04-16 18:00:00|23347.5|23343.9|23439|23435.4|23492|23488.4|23294|23290.4|18424
1587063600000|2020-04-16 19:00:00|23438|23434.4|23529.3|23525.7|23602.3|23598.7|23382|23378.4|25037
1587067200000|2020-04-16 20:00:00|23530.3|23526.7|23887.9|23866.3|23892.3|23886.5|23495.8|23490|7233
1587070800000|2020-04-16 21:00:00|23889.8|23868.2|24102.4|24080.8|24263.5|24241.9|23884.2|23862.6|0
1587074400000|2020-04-16 22:00:00|24197.3|24191.5|24356.8|24351|24398.8|24393|24161.8|24156|8384
1587078000000|2020-04-16 23:00:00|24357.3|24351.5|24287.8|24282|24449.8|24444|24230.8|24225|8638
1587081600000|2020-04-17 00:00:00|24288.3|24282.5|24347.3|24341.5|24381.8|24376|24248.8|24243|5618
1587085200000|2020-04-17 01:00:00|24347.8|24342|24389.8|24384|24431.3|24425.5|24330.8|24325|4343
1587088800000|2020-04-17 02:00:00|24394.3|24388.5|24371.3|24365.5|24413.3|24407.5|24352.8|24347|3215
1587092400000|2020-04-17 03:00:00|24372.3|24366.5|24366.3|24360.5|24389.8|24384|24307.8|24302|3037
1587096000000|2020-04-17 04:00:00|24365.3|24359.5|24358.8|24353|24392.3|24386.5|24340.8|24335|1912
1587099600000|2020-04-17 05:00:00|24361.3|24355.5|24376.8|24371|24428.8|24423|24358.8|24353|2787
1587103200000|2020-04-17 06:00:00|24376.1|24371.7|24292.1|24287.7|24388.1|24383.7|24250.6|24246.2|5329
1587106800000|2020-04-17 07:00:00|24292.6|24288.2|24182.6|24178.2|24328.1|24323.7|24128.6|24124.2|8835
1587110400000|2020-04-17 08:00:00|24181.1|24176.7|24169.6|24165.2|24270.1|24265.7|24165.6|24161.2|5601
1587114000000|2020-04-17 09:00:00|24170.1|24165.7|24228.6|24224.2|24271.1|24266.7|24137.1|24132.7|5662
1587117600000|2020-04-17 10:00:00|24227.6|24223.2|24312.1|24307.7|24323.1|24318.7|24207.6|24203.2|4489
1587121200000|2020-04-17 11:00:00|24315.1|24310.7|24280.6|24276.2|24351.6|24347.2|24236.1|24231.7|4818
1587124800000|2020-04-17 12:00:00|24279.1|24274.7|24227.9|24223.9|24308.1|24303.7|24194.9|24190.9|6305
1587128400000|2020-04-17 13:00:00|24226.4|24222.4|24092|24088.8|24253.4|24249.4|24023|24019.8|30104
1587132000000|2020-04-17 14:00:00|24089.5|24086.3|23897.1|23893.9|24111.5|24108.3|23824.3|23821.1|30091
1587135600000|2020-04-17 15:00:00|23896.1|23892.9|23926.6|23923.4|23957.6|23954.4|23827.1|23823.9|20649
1587139200000|2020-04-17 16:00:00|23927.1|23923.9|23997.6|23994.4|24021.1|24017.9|23883.6|23880.4|12451
1587142800000|2020-04-17 17:00:00|23993.6|23990.4|23975.8|23972.6|24033.8|24030.6|23935.8|23932.6|13178
1587146400000|2020-04-17 18:00:00|23975.3|23972.1|23952.8|23949.6|23975.8|23972.6|23871.8|23868.6|12750
1587150000000|2020-04-17 19:00:00|23953.8|23950.6|24237.4|24234.2|24267.9|24264.7|23943.3|23940.1|25808
1587153600000|2020-04-17 20:00:00|24238.5|24233.1|24269.8|24248.6|24309.3|24290.6|24195.5|24190.1|6812
1587333600000|2020-04-19 22:00:00|24194.5|24189.1|24092.5|24087.1|24197|24191.6|24025.5|24020.1|2764
1587337200000|2020-04-19 23:00:00|24092|24086.6|24105|24099.6|24151|24145.6|24057|24051.6|2530
1587340800000|2020-04-20 00:00:00|24106.5|24101.1|24270|24264.6|24325|24319.6|24103.5|24098.1|4990
1587344400000|2020-04-20 01:00:00|24269.5|24264.1|24177|24171.6|24270|24264.6|24101.5|24096.1|4791
1587348000000|2020-04-20 02:00:00|24178|24172.6|24203.5|24198.1|24235.5|24230.1|24133.5|24128.1|4018
1587351600000|2020-04-20 03:00:00|24203|24197.6|24266.5|24261.1|24276.5|24271.1|24190.5|24185.1|2678
1587355200000|2020-04-20 04:00:00|24267|24261.6|24246|24240.6|24288.5|24283.1|24228.5|24223.1|2024
1587358800000|2020-04-20 05:00:00|24246.5|24241.1|24152|24146.6|24251.5|24246.1|24140|24134.6|3293
1587362400000|2020-04-20 06:00:00|24151.3|24147.3|24188.8|24184.8|24192.8|24188.8|24102.8|24098.8|3697
1587366000000|2020-04-20 07:00:00|24186.3|24182.3|24137.3|24133.3|24193.8|24189.8|24023.3|24019.3|7128
1587369600000|2020-04-20 08:00:00|24136.8|24132.8|24070.3|24066.3|24136.8|24132.8|24025.8|24021.8|4189
1587373200000|2020-04-20 09:00:00|24070.8|24066.8|23974.8|23970.8|24097.3|24093.3|23964.8|23960.8|3846
1587376800000|2020-04-20 10:00:00|23975.8|23971.8|23875.8|23871.8|23983.3|23979.3|23846.3|23842.3|6835
1587380400000|2020-04-20 11:00:00|23881.8|23877.8|23753.3|23749.3|23926.8|23922.8|23724.3|23720.3|9244
1587384000000|2020-04-20 12:00:00|23752.8|23748.8|23776.3|23772.3|23818.3|23814.3|23729.3|23725.3|7158
1587387600000|2020-04-20 13:00:00|23777.3|23773.3|23862.4|23859.2|23921.4|23918.2|23734.4|23731.2|22418
1587391200000|2020-04-20 14:00:00|23863.9|23860.7|24005|24002.6|24041|24038.6|23820.4|23817.2|20983
1587394800000|2020-04-20 15:00:00|24004.5|24002.1|24071.5|24069.1|24110.5|24108.1|23981.5|23979.1|16464
1587398400000|2020-04-20 16:00:00|24072|24069.6|23997|23994.6|24078.5|24076.1|23993|23990.6|12043
1587402000000|2020-04-20 17:00:00|23997.5|23995.1|23957.5|23955.1|24001.5|23999.1|23897.5|23895.1|12107
1587405600000|2020-04-20 18:00:00|23956.5|23954.1|23669|23666.6|23986|23983.6|23666.5|23664.1|20491
1587409200000|2020-04-20 19:00:00|23670.5|23668.1|23647.5|23645.1|23773.5|23771.1|23622.5|23620.1|27266
1587412800000|2020-04-20 20:00:00|23649|23646.6|23638.9|23619.3|23694.2|23689.4|23564.7|23559.9|5994
1587416400000|2020-04-20 21:00:00|23644|23624.4|23634.6|23615|23648.9|23629.3|23630.6|23611|0
1587420000000|2020-04-20 22:00:00|23579.7|23574.9|23735.7|23730.9|23741.7|23736.9|23579.7|23574.9|3440
1587423600000|2020-04-20 23:00:00|23735.2|23730.4|23683.2|23678.4|23774.2|23769.4|23634.7|23629.9|2934
1587427200000|2020-04-21 00:00:00|23684.7|23679.9|23712.7|23707.9|23764.2|23759.4|23604.7|23599.9|4482
1587430800000|2020-04-21 01:00:00|23713.2|23708.4|23677.2|23672.4|23804.2|23799.4|23663.2|23658.4|4643
1587434400000|2020-04-21 02:00:00|23677.7|23672.9|23414.2|23409.4|23715.2|23710.4|23258.2|23253.4|13043
1587438000000|2020-04-21 03:00:00|23412.7|23407.9|23393.7|23388.9|23458.2|23453.4|23347.2|23342.4|2914
1587441600000|2020-04-21 04:00:00|23395.2|23390.4|23421.2|23416.4|23474.7|23469.9|23365.2|23360.4|2813
1587445200000|2020-04-21 05:00:00|23421.7|23416.9|23411.2|23406.4|23473.2|23468.4|23374.7|23369.9|1882
1587448800000|2020-04-21 06:00:00|23410.6|23407|23500.6|23497|23541.1|23537.5|23410.6|23407|4477
1587452400000|2020-04-21 07:00:00|23501.1|23497.5|23376.6|23373|23554.1|23550.5|23342.6|23339|6444
1587456000000|2020-04-21 08:00:00|23377.1|23373.5|23398.6|23395|23472.6|23469|23364.1|23360.5|4792
1587459600000|2020-04-21 09:00:00|23400.1|23396.5|23274.6|23271|23453.1|23449.5|23214.1|23210.5|9277
1587463200000|2020-04-21 10:00:00|23273.6|23270|23201.6|23198|23315.6|23312|23147.6|23144|8368
1587466800000|2020-04-21 11:00:00|23203.6|23200|23085.6|23082|23234.6|23231|23047.6|23044|8902
1587470400000|2020-04-21 12:00:00|23082.6|23079|23027.1|23023.5|23136.1|23132.5|23005.6|23002|10757
1587474000000|2020-04-21 13:00:00|23027.6|23024|23287|23284.6|23313|23310.6|23002.6|22999|28016
1587477600000|2020-04-21 14:00:00|23288|23285.6|23135.7|23133.3|23329.5|23327.1|23122.7|23120.3|30177
1587481200000|2020-04-21 15:00:00|23134.7|23132.3|23058.7|23056.3|23149.7|23147.3|22941.7|22939.3|27320
1587484800000|2020-04-21 16:00:00|23057.7|23055.3|23073.4|23071|23092.2|23089.8|22956.4|22954|12231
1587488400000|2020-04-21 17:00:00|23072.4|23070|23088.9|23086.5|23182.9|23180.5|23057.9|23055.5|14430
1587492000000|2020-04-21 18:00:00|23088.4|23086|23072.9|23070.5|23238.4|23236|23033.4|23031|17026
1587495600000|2020-04-21 19:00:00|23072.4|23070|23022|23019.6|23234.5|23232.1|23001.4|22999|24209
1587499200000|2020-04-21 20:00:00|23026|23023.6|23057.7|23047.9|23078.7|23073.9|22999.2|22994.4|5531
1587502800000|2020-04-21 21:00:00|23060.3|23050.5|23093.2|23083.4|23105.6|23095.8|23057.5|23047.7|0
1587506400000|2020-04-21 22:00:00|23102.7|23097.9|23134.7|23129.9|23193.2|23188.4|23088.7|23083.9|2692
1587510000000|2020-04-21 23:00:00|23134.2|23129.4|23144.7|23139.9|23152.2|23147.4|23065.2|23060.4|1787
1587513600000|2020-04-22 00:00:00|23144.2|23139.4|23079.2|23074.4|23204.2|23199.4|22942.7|22937.9|7772
1587517200000|2020-04-22 01:00:00|23079.7|23074.9|23084.7|23079.9|23132.7|23127.9|23012.2|23007.4|4567
1587520800000|2020-04-22 02:00:00|23082.2|23077.4|23126.2|23121.4|23132.2|23127.4|23037.7|23032.9|3265
1587524400000|2020-04-22 03:00:00|23126.7|23121.9|23090.7|23085.9|23128.7|23123.9|23031.2|23026.4|3476
1587528000000|2020-04-22 04:00:00|23091.7|23086.9|23044.7|23039.9|23129.2|23124.4|23011.2|23006.4|3708
1587531600000|2020-04-22 05:00:00|23045.2|23040.4|23197.2|23192.4|23215.7|23210.9|23041.2|23036.4|5035
1587535200000|2020-04-22 06:00:00|23196.6|23193|23254.1|23250.5|23324.6|23321|23121.1|23117.5|6134
1587538800000|2020-04-22 07:00:00|23252.1|23248.5|23245.1|23241.5|23292.1|23288.5|23191.1|23187.5|6710
1587542400000|2020-04-22 08:00:00|23243.6|23240|23373.1|23369.5|23384.1|23380.5|23223.1|23219.5|6639
1587546000000|2020-04-22 09:00:00|23373.6|23370|23353.1|23349.5|23399.6|23396|23326.1|23322.5|5431
1587549600000|2020-04-22 10:00:00|23356.6|23353|23302.1|23298.5|23367.1|23363.5|23250.6|23247|4660
1587553200000|2020-04-22 11:00:00|23301.1|23297.5|23331.1|23327.5|23358.1|23354.5|23279.1|23275.5|4786
1587556800000|2020-04-22 12:00:00|23331.6|23328|23450.1|23446.5|23467.1|23463.5|23252.1|23248.5|8914
1587560400000|2020-04-22 13:00:00|23446.1|23442.5|23430.5|23428.1|23497|23494.6|23364.5|23362.1|22538
1587564000000|2020-04-22 14:00:00|23430|23427.6|23359.5|23357.1|23463.5|23461.1|23348.5|23346.1|18333
1587567600000|2020-04-22 15:00:00|23364.5|23362.1|23465|23462.6|23496.5|23494.1|23341.5|23339.1|13958
1587571200000|2020-04-22 16:00:00|23465.5|23463.1|23439.5|23437.1|23508|23505.6|23418.5|23416.1|9005
1587574800000|2020-04-22 17:00:00|23441|23438.6|23480.5|23478.1|23502.5|23500.1|23404.5|23402.1|7806
1587578400000|2020-04-22 18:00:00|23480|23477.6|23544|23541.6|23570.5|23568.1|23455|23452.6|9800
1587582000000|2020-04-22 19:00:00|23546|23543.6|23471.1|23468.7|23619.1|23616.7|23464.6|23462.2|16928
1587585600000|2020-04-22 20:00:00|23465.7|23463.3|23480.4|23475.6|23500.4|23490.6|23421.9|23417.1|4732
1587589200000|2020-04-22 21:00:00|23485.5|23475.7|23504.8|23495|23514.7|23504.9|23483.6|23473.8|0
1587592800000|2020-04-22 22:00:00|23504.5|23494.7|23410.4|23405.6|23509.9|23505.1|23398.9|23394.1|3177
1587596400000|2020-04-22 23:00:00|23410.9|23406.1|23399.9|23395.1|23416.9|23412.1|23357.4|23352.6|2424
1587600000000|2020-04-23 00:00:00|23400.4|23395.6|23419.9|23415.1|23443.4|23438.6|23348.9|23344.1|3212
1587603600000|2020-04-23 01:00:00|23420.9|23416.1|23416.9|23412.1|23505.9|23501.1|23407.9|23403.1|3987
1587607200000|2020-04-23 02:00:00|23416.4|23411.6|23371.9|23367.1|23430.4|23425.6|23346.9|23342.1|2530
1587610800000|2020-04-23 03:00:00|23371.4|23366.6|23374.9|23370.1|23404.4|23399.6|23352.9|23348.1|2357
1587614400000|2020-04-23 04:00:00|23375.9|23371.1|23442.4|23437.6|23459.4|23454.6|23370.9|23366.1|2435
1587618000000|2020-04-23 05:00:00|23442.9|23438.1|23473.9|23469.1|23533.4|23528.6|23437.9|23433.1|3247
1587621600000|2020-04-23 06:00:00|23479.9|23475.1|23564.3|23560.7|23609.3|23605.7|23432.8|23429.2|4452
1587625200000|2020-04-23 07:00:00|23559.8|23556.2|23395.8|23392.2|23565.8|23562.2|23377.3|23373.7|7022
1587628800000|2020-04-23 08:00:00|23395.3|23391.7|23414.8|23411.2|23472.8|23469.2|23368.8|23365.2|5196
1587632400000|2020-04-23 09:00:00|23416.8|23413.2|23506.3|23502.7|23518.8|23515.2|23409.8|23406.2|3961
1587636000000|2020-04-23 10:00:00|23507.8|23504.2|23408.8|23405.2|23510.8|23507.2|23404.8|23401.2|3053
1587639600000|2020-04-23 11:00:00|23409.3|23405.7|23427.8|23424.2|23457.8|23454.2|23405.3|23401.7|2989
1587643200000|2020-04-23 12:00:00|23428.8|23425.2|23554.3|23550.7|23569.3|23565.7|23374.3|23370.7|7256
1587646800000|2020-04-23 13:00:00|23552.3|23548.7|23628.2|23625.8|23705.2|23702.8|23513.8|23510.2|20131
1587650400000|2020-04-23 14:00:00|23627.7|23625.3|23816.1|23813.7|23887.1|23884.7|23584.2|23581.8|24695
1587654000000|2020-04-23 15:00:00|23817.1|23814.7|23771.1|23768.7|23853.1|23850.7|23710.6|23708.2|15078
1587657600000|2020-04-23 16:00:00|23772.1|23769.7|23650.8|23648.4|23835.6|23833.2|23480.3|23477.9|26253
1587661200000|2020-04-23 17:00:00|23652.3|23649.9|23580.3|23577.9|23744.8|23742.4|23503.8|23501.4|20946
1587664800000|2020-04-23 18:00:00|23579.8|23577.4|23701.8|23699.4|23717.3|23714.9|23487.8|23485.4|19434
1587668400000|2020-04-23 19:00:00|23701.3|23698.9|23510.8|23508.4|23709.8|23707.4|23509.8|23507.4|21580
1587672000000|2020-04-23 20:00:00|23512.8|23510.4|23481|23471.2|23513|23510.4|23442|23437.2|5043
1587675600000|2020-04-23 21:00:00|23478.9|23469.1|23460.4|23450.6|23484.9|23475.1|23458.6|23448.8|0
1587679200000|2020-04-23 22:00:00|23448.5|23443.7|23401|23396.2|23492.5|23487.7|23350|23345.2|4062
1587682800000|2020-04-23 23:00:00|23401.5|23396.7|23396.5|23391.7|23423.5|23418.7|23370|23365.2|2031
1587686400000|2020-04-24 00:00:00|23396|23391.2|23334.5|23329.7|23435|23430.2|23298|23293.2|3503
1587690000000|2020-04-24 01:00:00|23335|23330.2|23300|23295.2|23375.5|23370.7|23271.5|23266.7|3404
1587693600000|2020-04-24 02:00:00|23299.5|23294.7|23357|23352.2|23385|23380.2|23291|23286.2|1908
1587697200000|2020-04-24 03:00:00|23358|23353.2|23362|23357.2|23382.5|23377.7|23340|23335.2|1315
1587700800000|2020-04-24 04:00:00|23361.5|23356.7|23357.5|23352.7|23405|23400.2|23348|23343.2|1529
1587704400000|2020-04-24 05:00:00|23358|23353.2|23344|23339.2|23379.5|23374.7|23283|23278.2|2510
1587708000000|2020-04-24 06:00:00|23344.5|23339.7|23459.4|23455.8|23464.9|23461.3|23300.9|23297.3|4460
1587711600000|2020-04-24 07:00:00|23459.9|23456.3|23443.4|23439.8|23477.4|23473.8|23392.4|23388.8|5921
1587715200000|2020-04-24 08:00:00|23443.9|23440.3|23416.4|23412.8|23447.9|23444.3|23360.4|23356.8|3636
1587718800000|2020-04-24 09:00:00|23415.9|23412.3|23531.4|23527.8|23572.9|23569.3|23413.9|23410.3|6694
1587722400000|2020-04-24 10:00:00|23531.9|23528.3|23651.9|23648.3|23653.9|23650.3|23514.4|23510.8|5308
1587726000000|2020-04-24 11:00:00|23649.4|23645.8|23604.4|23600.8|23671.9|23668.3|23594.9|23591.3|5365
1587729600000|2020-04-24 12:00:00|23604.9|23601.3|23634.4|23630.8|23691.4|23687.8|23567.9|23564.3|6579
1587733200000|2020-04-24 13:00:00|23633.9|23630.3|23507.3|23504.9|23718.3|23715.9|23501.3|23498.9|19038
1587736800000|2020-04-24 14:00:00|23507.8|23505.4|23511.1|23508.7|23578.1|23575.7|23482.3|23479.9|20238
1587740400000|2020-04-24 15:00:00|23511.6|23509.2|23484.1|23481.7|23519.1|23516.7|23417.6|23415.2|15001
1587744000000|2020-04-24 16:00:00|23483.6|23481.2|23548.2|23545.8|23575.2|23572.8|23470.1|23467.7|8849
1587747600000|2020-04-24 17:00:00|23547.7|23545.3|23647.2|23644.8|23649.2|23646.8|23501.2|23498.8|8699
1587751200000|2020-04-24 18:00:00|23645.7|23643.3|23709.7|23707.3|23731.2|23728.8|23623.2|23620.8|13761
1587754800000|2020-04-24 19:00:00|23709.2|23706.8|23773.2|23770.8|23828.2|23825.8|23674.7|23672.3|20476
1587758400000|2020-04-24 20:00:00|23774.7|23772.3|23754.9|23750.1|23794.9|23790.1|23748.9|23744.1|4735
1587938400000|2020-04-26 22:00:00|23850.9|23846.1|23687.4|23682.6|23864.9|23860.1|23650.9|23646.1|3864
1587942000000|2020-04-26 23:00:00|23687.9|23683.1|23720.9|23716.1|23759.9|23755.1|23687.9|23683.1|2172
1587945600000|2020-04-27 00:00:00|23723.4|23718.6|23784.9|23780.1|23792.4|23787.6|23677.9|23673.1|2504
1587949200000|2020-04-27 01:00:00|23785.4|23780.6|23830.9|23826.1|23857.4|23852.6|23732.9|23728.1|2716
1587952800000|2020-04-27 02:00:00|23831.9|23827.1|23855.4|23850.6|23903.4|23898.6|23823.4|23818.6|2208
1587956400000|2020-04-27 03:00:00|23854.9|23850.1|23909.9|23905.1|23914.9|23910.1|23854.4|23849.6|1433
1587960000000|2020-04-27 04:00:00|23908.9|23904.1|24045.4|24040.6|24056.4|24051.6|23906.9|23902.1|2829
1587963600000|2020-04-27 05:00:00|24044.9|24040.1|24035.4|24030.6|24094.4|24089.6|24013.9|24009.1|2228
1587967200000|2020-04-27 06:00:00|24034.8|24031.2|23936.8|23933.2|24048.8|24045.2|23906.8|23903.2|3867
1587970800000|2020-04-27 07:00:00|23939.8|23936.2|24007.8|24004.2|24033.8|24030.2|23908.3|23904.7|4504
1587974400000|2020-04-27 08:00:00|24005.8|24002.2|23990.8|23987.2|24009.3|24005.7|23931.8|23928.2|3106
1587978000000|2020-04-27 09:00:00|23992.8|23989.2|24041.8|24038.2|24056.3|24052.7|23958.3|23954.7|2497
1587981600000|2020-04-27 10:00:00|24041.3|24037.7|23983.3|23979.7|24041.3|24037.7|23982.3|23978.7|2282
1587985200000|2020-04-27 11:00:00|23984.3|23980.7|23982.8|23979.2|24010.8|24007.2|23954.8|23951.2|2573
1587988800000|2020-04-27 12:00:00|23985.8|23982.2|23977.8|23974.2|24051.3|24047.7|23975.3|23971.7|4606
1587992400000|2020-04-27 13:00:00|23977.3|23973.7|23923.7|23921.3|24021.3|24017.7|23843.7|23841.3|19659
1587996000000|2020-04-27 14:00:00|23924.7|23922.3|24002.6|24000.2|24060.1|24057.7|23882.7|23880.3|19742
1587999600000|2020-04-27 15:00:00|24003.1|24000.7|24068.6|24066.2|24093.1|24090.7|23977.1|23974.7|12918
1588003200000|2020-04-27 16:00:00|24068.1|24065.7|24071.6|24069.2|24092.1|24089.7|24023.1|24020.7|10460
1588006800000|2020-04-27 17:00:00|24072.1|24069.7|24053.2|24050.8|24072.6|24070.2|24000.1|23997.7|8357
1588010400000|2020-04-27 18:00:00|24052.2|24049.8|24138.2|24135.8|24158.7|24156.3|24051.2|24048.8|9413
1588014000000|2020-04-27 19:00:00|24137.7|24135.3|24122.1|24119.7|24214.1|24211.7|24118.1|24115.7|15139
1588017600000|2020-04-27 20:00:00|24123.1|24120.7|24117.6|24107.8|24137.3|24132.5|24092.8|24088|3139
1588021200000|2020-04-27 21:00:00|24115.5|24105.7|24127.4|24117.6|24128.8|24119|24111.2|24101.4|0
1588024800000|2020-04-27 22:00:00|24131.3|24126.5|24107.8|24103|24133.8|24129|24080.3|24075.5|845
1588028400000|2020-04-27 23:00:00|24108.8|24104|24121.8|24117|24155.8|24151|24104.8|24100|994
1588032000000|2020-04-28 00:00:00|24121.3|24116.5|24156.8|24152|24175.8|24171|24082.3|24077.5|2218
1588035600000|2020-04-28 01:00:00|24156.3|24151.5|24028.3|24023.5|24156.3|24151.5|24010.3|24005.5|3316
1588039200000|2020-04-28 02:00:00|24029.8|24025|24064.3|24059.5|24076.3|24071.5|24012.3|24007.5|1993
1588042800000|2020-04-28 03:00:00|24063.8|24059|24047.3|24042.5|24076.3|24071.5|24027.3|24022.5|1366
1588046400000|2020-04-28 04:00:00|24047.8|24043|24053.8|24049|24058.8|24054|23995.3|23990.5|1714
1588050000000|2020-04-28 05:00:00|24054.3|24049.5|24104.8|24100|24134.3|24129.5|24035.3|24030.5|2231
1588053600000|2020-04-28 06:00:00|24104.3|24099.5|24096.7|24093.1|24141.7|24138.1|24071.2|24067.6|2093
1588057200000|2020-04-28 07:00:00|24100.2|24096.6|24248.7|24245.1|24269.7|24266.1|24088.7|24085.1|5345
1588060800000|2020-04-28 08:00:00|24248.2|24244.6|24218.7|24215.1|24256.7|24253.1|24191.7|24188.1|4386
1588064400000|2020-04-28 09:00:00|24219.2|24215.6|24453.2|24449.6|24457.7|24454.1|24210.7|24207.1|9022
1588068000000|2020-04-28 10:00:00|24451.7|24448.1|24434.7|24431.1|24482.7|24479.1|24402.7|24399.1|5442
1588071600000|2020-04-28 11:00:00|24434.2|24430.6|24461.7|24458.1|24466.7|24463.1|24403.7|24400.1|3963
1588075200000|2020-04-28 12:00:00|24458.7|24455.1|24531.2|24527.6|24538.2|24534.6|24444.2|24440.6|7744
1588078800000|2020-04-28 13:00:00|24530.2|24526.6|24333.1|24330.7|24550.2|24546.6|24333.1|24330.7|22707
1588082400000|2020-04-28 14:00:00|24329.6|24327.2|24056.1|24053.7|24408.1|24405.7|24040.1|24037.7|34235
1588086000000|2020-04-28 15:00:00|24058.1|24055.7|24154.4|24152|24242.9|24240.5|24035.6|24033.2|20127
1588089600000|2020-04-28 16:00:00|24154.9|24152.5|24200.5|24198.1|24220.5|24218.1|24063.9|24061.5|16304
1588093200000|2020-04-28 17:00:00|24201.5|24199.1|24195|24192.6|24252.5|24250.1|24163.5|24161.1|11375
1588096800000|2020-04-28 18:00:00|24194.5|24192.1|24177|24174.6|24263.5|24261.1|24153|24150.6|12305
1588100400000|2020-04-28 19:00:00|24176.5|24174.1|24107.9|24105.5|24257.9|24255.5|24075.9|24073.5|17703
1588104000000|2020-04-28 20:00:00|24109.1|24104.3|24119.8|24110|24174.6|24169.8|24095.1|24090.3|4602
1588107600000|2020-04-28 21:00:00|24117.7|24107.9|24184.4|24174.6|24184.4|24174.6|24117.6|24107.8|0
1588111200000|2020-04-28 22:00:00|24151.1|24146.3|24109.6|24104.8|24165.1|24160.3|24086.1|24081.3|2069
1588114800000|2020-04-28 23:00:00|24109.1|24104.3|24166.6|24161.8|24200.6|24195.8|24088.1|24083.3|1739
1588118400000|2020-04-29 00:00:00|24165.6|24160.8|24229.6|24224.8|24247.6|24242.8|24158.6|24153.8|2059
1588122000000|2020-04-29 01:00:00|24230.6|24225.8|24326.1|24321.3|24419.6|24414.8|24225.1|24220.3|5508
1588125600000|2020-04-29 02:00:00|24326.6|24321.8|24379.1|24374.3|24386.6|24381.8|24315.1|24310.3|2717
1588129200000|2020-04-29 03:00:00|24382.1|24377.3|24372.6|24367.8|24385.1|24380.3|24330.1|24325.3|1304
1588132800000|2020-04-29 04:00:00|24373.1|24368.3|24406.1|24401.3|24429.6|24424.8|24339.6|24334.8|3535
1588136400000|2020-04-29 05:00:00|24404.1|24399.3|24394.6|24389.8|24417.6|24412.8|24346.1|24341.3|2229
1588140000000|2020-04-29 06:00:00|24394|24390.4|24298.5|24294.9|24411.5|24407.9|24270.5|24266.9|3526
1588143600000|2020-04-29 07:00:00|24295.5|24291.9|24338.5|24334.9|24356.5|24352.9|24254.5|24250.9|5622
1588147200000|2020-04-29 08:00:00|24336.5|24332.9|24356.5|24352.9|24356.5|24352.9|24277|24273.4|3650
1588150800000|2020-04-29 09:00:00|24357|24353.4|24342|24338.4|24378|24374.4|24321.5|24317.9|2902
1588154400000|2020-04-29 10:00:00|24342.5|24338.9|24328.5|24324.9|24344.5|24340.9|24257.5|24253.9|3217
1588158000000|2020-04-29 11:00:00|24327|24323.4|24301.5|24297.9|24342|24338.4|24261.5|24257.9|6101
1588161600000|2020-04-29 12:00:00|24301|24297.4|24622.5|24618.9|24638.5|24634.9|24293.5|24289.9|14269
1588165200000|2020-04-29 13:00:00|24621|24617.4|24576.9|24574.5|24674.5|24670.9|24451.9|24449.5|21204
1588168800000|2020-04-29 14:00:00|24574.4|24572|24588.5|24586.1|24611|24608.6|24465|24462.6|19352
1588172400000|2020-04-29 15:00:00|24587.5|24585.1|24645|24642.6|24662|24659.6|24548.5|24546.1|15132
1588176000000|2020-04-29 16:00:00|24645.5|24643.1|24708.9|24706.5|24737.9|24735.5|24623.5|24621.1|12918
1588179600000|2020-04-29 17:00:00|24711.9|24709.5|24663.9|24661.5|24764.4|24762|24648.9|24646.5|10390
1588183200000|2020-04-29 18:00:00|24664.4|24662|24700.9|24698.5|24718.9|24716.5|24575.9|24573.5|14212
1588186800000|2020-04-29 19:00:00|24701.9|24699.5|24630.1|24627.7|24748.6|24746.2|24621.1|24618.7|17485
1588190400000|2020-04-29 20:00:00|24631.3|24626.5|24797.1|24787.3|24802.8|24798|24625.3|24620.5|6355
1588194000000|2020-04-29 21:00:00|24796.1|24786.3|24792.9|24783.1|24797.7|24787.9|24743.1|24733.3|0
1588197600000|2020-04-29 22:00:00|24790.8|24786|24733.8|24729|24795.8|24791|24715.3|24710.5|1975
1588201200000|2020-04-29 23:00:00|24733.3|24728.5|24701.3|24696.5|24746.3|24741.5|24692.3|24687.5|1943
1588204800000|2020-04-30 00:00:00|24700.8|24696|24660.8|24656|24702.3|24697.5|24606.8|24602|3568
1588208400000|2020-04-30 01:00:00|24661.3|24656.5|24665.3|24660.5|24694.3|24689.5|24634.8|24630|2405
1588212000000|2020-04-30 02:00:00|24665.8|24661|24726.8|24722|24732.3|24727.5|24656.8|24652|1889
1588215600000|2020-04-30 03:00:00|24725.8|24721|24823.8|24819|24834.3|24829.5|24709.3|24704.5|2153
1588219200000|2020-04-30 04:00:00|24821.8|24817|24871.3|24866.5|24905.8|24901|24803.3|24798.5|3031
1588222800000|2020-04-30 05:00:00|24870.8|24866|24813.3|24808.5|24881.3|24876.5|24811.3|24806.5|2246
1588226400000|2020-04-30 06:00:00|24812.7|24809.1|24816.7|24813.1|24824.7|24821.1|24743.2|24739.6|3811
1588230000000|2020-04-30 07:00:00|24816.2|24812.6|24692.7|24689.1|24826.2|24822.6|24669.7|24666.1|5841
1588233600000|2020-04-30 08:00:00|24694.2|24690.6|24703.2|24699.6|24788.2|24784.6|24681.2|24677.6|5039
1588237200000|2020-04-30 09:00:00|24703.7|24700.1|24770.7|24767.1|24775.2|24771.6|24690.2|24686.6|3852
1588240800000|2020-04-30 10:00:00|24770.2|24766.6|24647.2|24643.6|24795.2|24791.6|24623.7|24620.1|6307
1588244400000|2020-04-30 11:00:00|24649.2|24645.6|24501.2|24497.6|24665.2|24661.6|24493.2|24489.6|9698
1588248000000|2020-04-30 12:00:00|24502.2|24498.6|24406.7|24403.1|24587.2|24583.6|24406.2|24402.6|11073
1588251600000|2020-04-30 13:00:00|24407.2|24403.6|24402.6|24400.2|24437.2|24433.6|24251.6|24249.2|28874
1588255200000|2020-04-30 14:00:00|24403.1|24400.7|24389.9|24387.5|24514.9|24512.5|24353.4|24351|27614
1588258800000|2020-04-30 15:00:00|24391.4|24389|24276.4|24274|24461.4|24459|24270.4|24268|17299
1588262400000|2020-04-30 16:00:00|24277.4|24275|24307.1|24304.7|24318.6|24316.2|24187.9|24185.5|16617
1588266000000|2020-04-30 17:00:00|24305.6|24303.2|24253.1|24250.7|24331.6|24329.2|24240.1|24237.7|10345
1588269600000|2020-04-30 18:00:00|24252.6|24250.2|24273.1|24270.7|24339.1|24336.7|24220.6|24218.2|9610
1588273200000|2020-04-30 19:00:00|24273.6|24271.2|24326.1|24323.7|24412.1|24409.7|24255.6|24253.2|21492
1588276800000|2020-04-30 20:00:00|24327.3|24322.5|24241.7|24231.9|24394.3|24389.5|24202.3|24197.5|7809
1588280400000|2020-04-30 21:00:00|24244.1|24234.3|24160|24150.2|24246.8|24237|24158.5|24148.7|0
1588284000000|2020-04-30 22:00:00|24167.3|24162.5|24103.8|24099|24167.3|24162.5|23978.3|23973.5|3935
1588287600000|2020-04-30 23:00:00|24103.3|24098.5|24147.3|24142.5|24156.3|24151.5|24087.3|24082.5|2270
1588291200000|2020-05-01 00:00:00|24149.8|24145|24166.8|24162|24179.3|24174.5|24089.3|24084.5|2876
1588294800000|2020-05-01 01:00:00|24167.8|24163|24110.8|24106|24192.3|24187.5|24082.3|24077.5|2343
1588298400000|2020-05-01 02:00:00|24111.8|24107|24043.3|24038.5|24128.8|24124|24017.8|24013|2647
1588302000000|2020-05-01 03:00:00|24043.8|24039|24044.3|24039.5|24079.3|24074.5|24007.3|24002.5|2141
1588305600000|2020-05-01 04:00:00|24043.8|24039|24070.8|24066|24092.3|24087.5|24039.8|24035|1170
1588309200000|2020-05-01 05:00:00|24071.3|24066.5|24039.3|24034.5|24080.8|24076|23990.3|23985.5|1864
1588312800000|2020-05-01 06:00:00|24038.7|24035.1|23874.2|23870.6|24040.7|24037.1|23837.7|23834.1|3725
1588316400000|2020-05-01 07:00:00|23874.7|23871.1|23878.2|23874.6|23921.7|23918.1|23813.7|23810.1|5737
1588320000000|2020-05-01 08:00:00|23882.7|23879.1|23926.7|23923.1|23939.2|23935.6|23826.7|23823.1|5657
1588323600000|2020-05-01 09:00:00|23929.2|23925.6|23888.7|23885.1|23934.2|23930.6|23865.7|23862.1|2559
1588327200000|2020-05-01 10:00:00|23888.2|23884.6|23900.2|23896.6|23944.7|23941.1|23878.7|23875.1|3220
1588330800000|2020-05-01 11:00:00|23899.2|23895.6|23903.7|23900.1|23916.2|23912.6|23827.7|23824.1|3953
1588334400000|2020-05-01 12:00:00|23908.2|23904.6|23904.2|23900.6|23927.7|23924.1|23860.2|23856.6|4340
1588338000000|2020-05-01 13:00:00|23901.2|23897.6|23911.1|23908.7|24032.1|24029.7|23852.1|23849.7|21143
1588341600000|2020-05-01 14:00:00|23935.6|23933.2|23944.9|23942.5|23992.9|23990.5|23840.9|23838.5|25210
1588345200000|2020-05-01 15:00:00|23945.9|23943.5|23774.4|23772|23945.9|23943.5|23737.4|23735|15907
1588348800000|2020-05-01 16:00:00|23774.9|23772.5|23753|23750.6|23810.4|23808|23696|23693.6|14781
1588352400000|2020-05-01 17:00:00|23752.5|23750.1|23723|23720.6|23796|23793.6|23696.5|23694.1|10849
1588356000000|2020-05-01 18:00:00|23722|23719.6|23751|23748.6|23789.5|23787.1|23684|23681.6|10022
1588359600000|2020-05-01 19:00:00|23753|23750.6|23733.7|23731.3|23812|23809.6|23645.7|23643.3|19149
1588363200000|2020-05-01 20:00:00|23735.2|23732.8|23704.4|23694.6|23752.9|23748.1|23686.4|23681.6|3892
1588366800000|2020-05-01 21:00:00|23704.1|23694.3|23704.1|23694.3|23704.1|23694.3|23704.1|23694.3|0
1588543200000|2020-05-03 22:00:00|23443.4|23438.6|23400.4|23395.6|23514.9|23510.1|23357.9|23353.1|4841
1588546800000|2020-05-03 23:00:00|23400.9|23396.1|23381.9|23377.1|23430.9|23426.1|23336.4|23331.6|2851
1588550400000|2020-05-04 00:00:00|23382.9|23378.1|23358.4|23353.6|23419.9|23415.1|23326.4|23321.6|2418
1588554000000|2020-05-04 01:00:00|23359.9|23355.1|23502.9|23498.1|23515.9|23511.1|23359.9|23355.1|3205
1588557600000|2020-05-04 02:00:00|23501.9|23497.1|23508.9|23504.1|23525.9|23521.1|23456.4|23451.6|1716
1588561200000|2020-05-04 03:00:00|23509.4|23504.6|23601.4|23596.6|23601.9|23597.1|23508.9|23504.1|2203
1588564800000|2020-05-04 04:00:00|23601.9|23597.1|23528.9|23524.1|23611.9|23607.1|23505.9|23501.1|1702
1588568400000|2020-05-04 05:00:00|23530.4|23525.6|23489.9|23485.1|23565.4|23560.6|23471.9|23467.1|1573
1588572000000|2020-05-04 06:00:00|23489.3|23485.7|23603.3|23599.7|23641.8|23638.2|23466.3|23462.7|5370
1588575600000|2020-05-04 07:00:00|23605.3|23601.7|23545.8|23542.2|23632.8|23629.2|23488.8|23485.2|4902
1588579200000|2020-05-04 08:00:00|23553.8|23550.2|23479.8|23476.2|23595.3|23591.7|23467.3|23463.7|4747
1588582800000|2020-05-04 09:00:00|23479.3|23475.7|23472.3|23468.7|23483.3|23479.7|23372.8|23369.2|5480
1588586400000|2020-05-04 10:00:00|23472.8|23469.2|23464.3|23460.7|23517.3|23513.7|23442.3|23438.7|3797
1588590000000|2020-05-04 11:00:00|23465.8|23462.2|23490.8|23487.2|23539.8|23536.2|23432.8|23429.2|3926
1588593600000|2020-05-04 12:00:00|23490.3|23486.7|23495.8|23492.2|23559.8|23556.2|23455.8|23452.2|5322
1588597200000|2020-05-04 13:00:00|23494.3|23490.7|23468.2|23465.8|23536.7|23534.3|23364.7|23362.3|21977
1588600800000|2020-05-04 14:00:00|23467.7|23465.3|23482.2|23479.8|23606.7|23604.3|23454.2|23451.8|22509
1588604400000|2020-05-04 15:00:00|23482.7|23480.3|23511.2|23508.8|23555.2|23552.8|23467.2|23464.8|13630
1588608000000|2020-05-04 16:00:00|23511.7|23509.3|23514.7|23512.3|23582.7|23580.3|23502.2|23499.8|7917
1588611600000|2020-05-04 17:00:00|23515.2|23512.8|23538.7|23536.3|23549.7|23547.3|23448.7|23446.3|8315
1588615200000|2020-05-04 18:00:00|23538.2|23535.8|23641.7|23639.3|23650.7|23648.3|23516.7|23514.3|9677
1588618800000|2020-05-04 19:00:00|23640.7|23638.3|23749.5|23747.1|23771.5|23769.1|23630.7|23628.3|15129
1588622400000|2020-05-04 20:00:00|23750.7|23745.9|23717.2|23707.4|23750.7|23745.9|23678.7|23673.9|3419
1588626000000|2020-05-04 21:00:00|23717.8|23708|23715.3|23705.5|23722.8|23713|23699.6|23689.8|0
1588629600000|2020-05-04 22:00:00|23701.7|23696.9|23722.2|23717.4|23767.2|23762.4|23690.2|23685.4|1591
1588633200000|2020-05-04 23:00:00|23721.7|23716.9|23757.7|23752.9|23762.7|23757.9|23707.2|23702.4|991
1588636800000|2020-05-05 00:00:00|23756.7|23751.9|23827.7|23822.9|23828.7|23823.9|23756.7|23751.9|2532
1588640400000|2020-05-05 01:00:00|23827.2|23822.4|23899.2|23894.4|23902.7|23897.9|23820.7|23815.9|3018
1588644000000|2020-05-05 02:00:00|23898.7|23893.9|23872.7|23867.9|23908.2|23903.4|23858.2|23853.4|1935
1588647600000|2020-05-05 03:00:00|23873.2|23868.4|23861.2|23856.4|23887.2|23882.4|23845.7|23840.9|1197
1588651200000|2020-05-05 04:00:00|23860.7|23855.9|23924.2|23919.4|23942.2|23937.4|23855.7|23850.9|1731
1588654800000|2020-05-05 05:00:00|23923.7|23918.9|23903.7|23898.9|23933.7|23928.9|23899.7|23894.9|1112
1588658400000|2020-05-05 06:00:00|23903.1|23899.5|23942.6|23939|23952.6|23949|23885.1|23881.5|3272
1588662000000|2020-05-05 07:00:00|23944.1|23940.5|24008.1|24004.5|24036.6|24033|23898.1|23894.5|7560
1588665600000|2020-05-05 08:00:00|24006.1|24002.5|23786.1|23782.5|24050.6|24047|23780.1|23776.5|11660
1588669200000|2020-05-05 09:00:00|23786.6|23783|23902.1|23898.5|23913.1|23909.5|23773.1|23769.5|8027
1588672800000|2020-05-05 10:00:00|23901.1|23897.5|23940.1|23936.5|23955.1|23951.5|23878.6|23875|4472
1588676400000|2020-05-05 11:00:00|23939.6|23936|23940.6|23937|23967.1|23963.5|23906.1|23902.5|5067
1588680000000|2020-05-05 12:00:00|23939.6|23936|23984.1|23980.5|24015.1|24011.5|23936.1|23932.5|6346
1588683600000|2020-05-05 13:00:00|23983.1|23979.5|24103.6|24101.2|24107.6|24105.2|23949.5|23947.1|19838
1588687200000|2020-05-05 14:00:00|24105.6|24103.2|24072.3|24069.9|24131.6|24129.2|24030.8|24028.4|19361
1588690800000|2020-05-05 15:00:00|24073.3|24070.9|24142.8|24140.4|24172.3|24169.9|24059.8|24057.4|14680
1588694400000|2020-05-05 16:00:00|24142.3|24139.9|24084.9|24082.5|24168.8|24166.4|24079.9|24077.5|10551
1588698000000|2020-05-05 17:00:00|24085.4|24083|24109.4|24107|24127.4|24125|24049.4|24047|9898
1588701600000|2020-05-05 18:00:00|24108.4|24106|24141.4|24139|24144.9|24142.5|24077.4|24075|8549
1588705200000|2020-05-05 19:00:00|24140.9|24138.5|23882|23879.6|24141.4|24139|23867|23864.6|28900
1588708800000|2020-05-05 20:00:00|23879.7|23877.3|23879.7|23869.9|23890.9|23886.1|23831.9|23827.1|4877
1588712400000|2020-05-05 21:00:00|23879.9|23870.1|23861.3|23851.5|23944.6|23934.8|23861|23851.2|0
1588716000000|2020-05-05 22:00:00|23867.9|23863.1|23948.9|23944.1|23951.9|23947.1|23834.9|23830.1|2140
1588719600000|2020-05-05 23:00:00|23949.4|23944.6|23934.9|23930.1|23955.9|23951.1|23922.4|23917.6|1031
1588723200000|2020-05-06 00:00:00|23936.4|23931.6|23783.4|23778.6|23937.9|23933.1|23752.9|23748.1|4271
1588726800000|2020-05-06 01:00:00|23784.9|23780.1|23844.4|23839.6|23861.4|23856.6|23755.9|23751.1|3644
1588730400000|2020-05-06 02:00:00|23844.9|23840.1|23856.9|23852.1|23865.9|23861.1|23791.9|23787.1|2133
1588734000000|2020-05-06 03:00:00|23856.4|23851.6|23895.9|23891.1|23920.9|23916.1|23852.4|23847.6|2415
1588737600000|2020-05-06 04:00:00|23897.4|23892.6|23892.4|23887.6|23908.4|23903.6|23854.9|23850.1|1347
1588741200000|2020-05-06 05:00:00|23893.9|23889.1|24003.9|23999.1|24021.9|24017.1|23887.9|23883.1|4056
1588744800000|2020-05-06 06:00:00|24003.3|23999.7|24057.3|24053.7|24095.8|24092.2|23967.8|23964.2|4832
1588748400000|2020-05-06 07:00:00|24053.8|24050.2|24008.8|24005.2|24083.8|24080.2|23987.3|23983.7|5160
1588752000000|2020-05-06 08:00:00|24009.3|24005.7|24035.3|24031.7|24056.3|24052.7|23989.3|23985.7|4034
1588755600000|2020-05-06 09:00:00|24035.8|24032.2|24086.8|24083.2|24097.3|24093.7|24016.8|24013.2|3761
1588759200000|2020-05-06 10:00:00|24086.3|24082.7|24089.8|24086.2|24109.3|24105.7|24066.3|24062.7|2736
1588762800000|2020-05-06 11:00:00|24090.3|24086.7|24013.3|24009.7|24096.8|24093.2|24010.8|24007.2|3340
1588766400000|2020-05-06 12:00:00|24012.8|24009.2|23994.3|23990.7|24033.3|24029.7|23929.3|23925.7|7772
1588770000000|2020-05-06 13:00:00|23993.8|23990.2|23852.7|23850.3|24051.7|24049.3|23814.2|23811.8|22620
1588773600000|2020-05-06 14:00:00|23853.7|23851.3|23920.6|23918.2|23984.1|23981.7|23768.6|23766.2|27017
1588777200000|2020-05-06 15:00:00|23920.1|23917.7|23819.1|23816.7|23951.6|23949.2|23775.6|23773.2|17685
1588780800000|2020-05-06 16:00:00|23817.6|23815.2|23884.7|23882.3|23914.7|23912.3|23805.1|23802.7|11389
1588784400000|2020-05-06 17:00:00|23885.2|23882.8|23887.7|23885.3|23928.2|23925.8|23814.7|23812.3|10492
1588788000000|2020-05-06 18:00:00|23884.7|23882.3|23841.7|23839.3|23888.7|23886.3|23782.7|23780.3|11581
1588791600000|2020-05-06 19:00:00|23841.2|23838.8|23672|23669.6|23866.5|23864.1|23661.5|23659.1|20149
1588795200000|2020-05-06 20:00:00|23673.2|23668.4|23620.6|23610.8|23673.2|23668.4|23596.7|23591.9|5382
1588798800000|2020-05-06 21:00:00|23620.9|23611.1|23622.3|23612.5|23641.2|23631.4|23619.8|23610|0
1588802400000|2020-05-06 22:00:00|23590.7|23585.9|23555.2|23550.4|23644.2|23639.4|23526.2|23521.4|3362
1588806000000|2020-05-06 23:00:00|23554.7|23549.9|23599.7|23594.9|23604.2|23599.4|23536.2|23531.4|2581
1588809600000|2020-05-07 00:00:00|23600.7|23595.9|23663.7|23658.9|23687.7|23682.9|23600.7|23595.9|4201
1588813200000|2020-05-07 01:00:00|23664.2|23659.4|23656.7|23651.9|23700.2|23695.4|23645.7|23640.9|2460
1588816800000|2020-05-07 02:00:00|23657.2|23652.4|23681.7|23676.9|23691.7|23686.9|23634.7|23629.9|1467
1588820400000|2020-05-07 03:00:00|23681.2|23676.4|23736.2|23731.4|23750.7|23745.9|23679.7|23674.9|2290
1588824000000|2020-05-07 04:00:00|23736.7|23731.9|23758.7|23753.9|23778.7|23773.9|23717.7|23712.9|2087
1588827600000|2020-05-07 05:00:00|23759.2|23754.4|23732.7|23727.9|23761.7|23756.9|23707.7|23702.9|1766
1588831200000|2020-05-07 06:00:00|23732.2|23727.4|23767.1|23763.5|23799.1|23795.5|23728.1|23724.5|3144
1588834800000|2020-05-07 07:00:00|23766.1|23762.5|23854.1|23850.5|23928.1|23924.5|23752.1|23748.5|7316
1588838400000|2020-05-07 08:00:00|23852.1|23848.5|23869.1|23865.5|23886.1|23882.5|23822.1|23818.5|3528
1588842000000|2020-05-07 09:00:00|23869.6|23866|23915.6|23912|23941.1|23937.5|23861.1|23857.5|4353
1588845600000|2020-05-07 10:00:00|23916.1|23912.5|23889.6|23886|23951.1|23947.5|23874.1|23870.5|4302
1588849200000|2020-05-07 11:00:00|23889.1|23885.5|23957.6|23954|23969.1|23965.5|23870.1|23866.5|4070
1588852800000|2020-05-07 12:00:00|23958.1|23954.5|23931.1|23927.5|23962.6|23959|23893.6|23890|5324
1588856400000|2020-05-07 13:00:00|23929.6|23926|23995.1|23992.7|24025.6|24023.2|23874.5|23872.1|21132
1588860000000|2020-05-07 14:00:00|23994.1|23991.7|23918.2|23915.8|24007.2|24004.8|23892.2|23889.8|21331
1588863600000|2020-05-07 15:00:00|23920.2|23917.8|24068.7|24066.3|24094.7|24092.3|23915.2|23912.8|18030
1588867200000|2020-05-07 16:00:00|24069.2|24066.8|24028.1|24025.7|24095.7|24093.3|23988.6|23986.2|11683
1588870800000|2020-05-07 17:00:00|24028.6|24026.2|24008.1|24005.7|24056.6|24054.2|23977.6|23975.2|8255
1588874400000|2020-05-07 18:00:00|24007.6|24005.2|23918.6|23916.2|24011.6|24009.2|23889.6|23887.2|10286
1588878000000|2020-05-07 19:00:00|23919.6|23917.2|23881.2|23878.8|23940.1|23937.7|23833.6|23831.2|21784
1588881600000|2020-05-07 20:00:00|23875.6|23873.2|23972.7|23962.9|23979.3|23974.5|23867.3|23862.5|4552
1588885200000|2020-05-07 21:00:00|23972.4|23962.6|23960.6|23950.8|23975.4|23965.6|23959.7|23949.9|0
1588888800000|2020-05-07 22:00:00|23947.3|23942.5|24004.8|24000|24012.3|24007.5|23941.8|23937|2457
1588892400000|2020-05-07 23:00:00|24005.3|24000.5|24039.3|24034.5|24044.3|24039.5|23954.8|23950|3181
1588896000000|2020-05-08 00:00:00|24043.3|24038.5|24147.3|24142.5|24165.3|24160.5|24036.8|24032|7518
1588899600000|2020-05-08 01:00:00|24148.8|24144|24140.3|24135.5|24180.8|24176|24124.8|24120|3934
1588903200000|2020-05-08 02:00:00|24141.3|24136.5|24206.8|24202|24227.3|24222.5|24133.3|24128.5|3414
1588906800000|2020-05-08 03:00:00|24206.3|24201.5|24225.8|24221|24241.3|24236.5|24205.3|24200.5|2095
1588910400000|2020-05-08 04:00:00|24225.3|24220.5|24220.3|24215.5|24244.3|24239.5|24205.3|24200.5|1434
1588914000000|2020-05-08 05:00:00|24221.8|24217|24259.3|24254.5|24263.8|24259|24216.3|24211.5|1711
1588917600000|2020-05-08 06:00:00|24258.7|24255.1|24173.7|24170.1|24290.2|24286.6|24163.7|24160.1|3416
1588921200000|2020-05-08 07:00:00|24175.2|24171.6|24154.7|24151.1|24190.7|24187.1|24141.7|24138.1|3716
1588924800000|2020-05-08 08:00:00|24154.2|24150.6|24162.7|24159.1|24164.2|24160.6|24107.2|24103.6|3516
1588928400000|2020-05-08 09:00:00|24161.7|24158.1|24197.7|24194.1|24201.7|24198.1|24142.2|24138.6|2234
1588932000000|2020-05-08 10:00:00|24197.2|24193.6|24193.2|24189.6|24227.2|24223.6|24188.7|24185.1|2155
1588935600000|2020-05-08 11:00:00|24189.7|24186.1|24146.7|24143.1|24190.2|24186.6|24139.2|24135.6|2707
1588939200000|2020-05-08 12:00:00|24147.7|24144.1|24191.7|24188.1|24239.7|24236.1|24102.2|24098.6|11633
1588942800000|2020-05-08 13:00:00|24192.2|24188.6|24187.6|24185.2|24228.7|24225.1|24106.6|24104.2|18894
1588946400000|2020-05-08 14:00:00|24187.1|24184.7|24182.6|24180.2|24234.6|24232.2|24161.1|24158.7|18252
1588950000000|2020-05-08 15:00:00|24182.1|24179.7|24247.1|24244.7|24268.1|24265.7|24155.1|24152.7|14823
1588953600000|2020-05-08 16:00:00|24247.6|24245.2|24248.6|24246.2|24262.6|24260.2|24224.6|24222.2|7396
1588957200000|2020-05-08 17:00:00|24248.1|24245.7|24178.6|24176.2|24256.1|24253.7|24155.6|24153.2|8311
1588960800000|2020-05-08 18:00:00|24178.1|24175.7|24229.6|24227.2|24239.1|24236.7|24157.1|24154.7|8446
1588964400000|2020-05-08 19:00:00|24230.6|24228.2|24325.2|24322.8|24353.2|24350.8|24221.1|24218.7|19420
1588968000000|2020-05-08 20:00:00|24326.4|24321.6|24403.4|24393.6|24419.9|24415.1|24326.4|24321.6|4764
1589148000000|2020-05-10 22:00:00|24289.9|24285.1|24366.4|24361.6|24387.4|24382.6|24275.9|24271.1|3170
1589151600000|2020-05-10 23:00:00|24366.9|24362.1|24477.4|24472.6|24484.4|24479.6|24359.9|24355.1|3731
1589155200000|2020-05-11 00:00:00|24478.4|24473.6|24501.9|24497.1|24508.9|24504.1|24459.9|24455.1|3459
1589158800000|2020-05-11 01:00:00|24502.4|24497.6|24544.9|24540.1|24562.9|24558.1|24471.4|24466.6|4160
1589162400000|2020-05-11 02:00:00|24545.4|24540.6|24522.9|24518.1|24556.9|24552.1|24513.4|24508.6|2222
1589166000000|2020-05-11 03:00:00|24522.4|24517.6|24536.4|24531.6|24538.9|24534.1|24514.9|24510.1|1167
1589169600000|2020-05-11 04:00:00|24536.9|24532.1|24512.9|24508.1|24557.9|24553.1|24503.9|24499.1|1461
1589173200000|2020-05-11 05:00:00|24512.4|24507.6|24426.9|24422.1|24513.4|24508.6|24425.9|24421.1|2302
1589176800000|2020-05-11 06:00:00|24426.3|24422.7|24468.8|24465.2|24476.3|24472.7|24389.3|24385.7|3085
1589180400000|2020-05-11 07:00:00|24467.8|24464.2|24482.8|24479.2|24514.8|24511.2|24415.8|24412.2|5081
1589184000000|2020-05-11 08:00:00|24483.8|24480.2|24379.3|24375.7|24485.3|24481.7|24353.3|24349.7|5422
1589187600000|2020-05-11 09:00:00|24380.3|24376.7|24296.3|24292.7|24380.3|24376.7|24258.8|24255.2|6829
1589191200000|2020-05-11 10:00:00|24297.3|24293.7|24228.8|24225.2|24309.3|24305.7|24198.3|24194.7|5206
1589194800000|2020-05-11 11:00:00|24230.3|24226.7|24135.3|24131.7|24244.8|24241.2|24118.3|24114.7|7003
1589198400000|2020-05-11 12:00:00|24136.3|24132.7|24101.3|24097.7|24164.3|24160.7|24066.3|24062.7|8692
1589202000000|2020-05-11 13:00:00|24100.8|24097.2|24096.7|24094.3|24168.7|24166.3|24078.7|24076.3|21427
1589205600000|2020-05-11 14:00:00|24095.7|24093.3|24113.4|24111|24157.4|24155|24069.4|24067|20411
1589209200000|2020-05-11 15:00:00|24112.9|24110.5|24184.4|24182|24197.4|24195|24108.9|24106.5|13321
1589212800000|2020-05-11 16:00:00|24183.9|24181.5|24283.2|24280.8|24290.6|24288.2|24172.4|24170|12296
1589216400000|2020-05-11 17:00:00|24282.2|24279.8|24306.2|24303.8|24367.2|24364.8|24262.2|24259.8|11821
1589220000000|2020-05-11 18:00:00|24305.7|24303.3|24301.7|24299.3|24323.7|24321.3|24244.7|24242.3|11004
1589223600000|2020-05-11 19:00:00|24302.2|24299.8|24221.7|24219.3|24345.7|24343.3|24220.7|24218.3|17883
1589227200000|2020-05-11 20:00:00|24215.7|24213.3|24197|24187.2|24239.4|24229.6|24170.9|24166.1|4250
1589230800000|2020-05-11 21:00:00|24198.2|24188.4|24213.1|24203.3|24221.6|24211.8|24197.6|24187.8|0
1589234400000|2020-05-11 22:00:00|24193.9|24189.1|24225.9|24221.1|24271.4|24266.6|24193.9|24189.1|1746
1589238000000|2020-05-11 23:00:00|24224.4|24219.6|24173.9|24169.1|24236.9|24232.1|24146.4|24141.6|2225
1589241600000|2020-05-12 00:00:00|24175.4|24170.6|24065.9|24061.1|24190.4|24185.6|24049.4|24044.6|4669
1589245200000|2020-05-12 01:00:00|24066.9|24062.1|24044.9|24040.1|24116.4|24111.6|24022.4|24017.6|3669
1589248800000|2020-05-12 02:00:00|24042.9|24038.1|24031.9|24027.1|24070.9|24066.1|23999.4|23994.6|2583
1589252400000|2020-05-12 03:00:00|24032.4|24027.6|24040.9|24036.1|24041.9|24037.1|23971.9|23967.1|2587
1589256000000|2020-05-12 04:00:00|24040.4|24035.6|24078.4|24073.6|24086.4|24081.6|24029.9|24025.1|2031
1589259600000|2020-05-12 05:00:00|24077.4|24072.6|24097.9|24093.1|24136.9|24132.1|24076.9|24072.1|2660
1589263200000|2020-05-12 06:00:00|24097.3|24093.7|24054.3|24050.7|24098.8|24095.2|24000.3|23996.7|4541
1589266800000|2020-05-12 07:00:00|24055.3|24051.7|24154.8|24151.2|24169.8|24166.2|24048.8|24045.2|6702
1589270400000|2020-05-12 08:00:00|24154.3|24150.7|24137.3|24133.7|24171.3|24167.7|24106.3|24102.7|4850
1589274000000|2020-05-12 09:00:00|24137.8|24134.2|24195.3|24191.7|24203.8|24200.2|24105.3|24101.7|5408
1589277600000|2020-05-12 10:00:00|24194.3|24190.7|24266.8|24263.2|24284.3|24280.7|24183.8|24180.2|5170
1589281200000|2020-05-12 11:00:00|24267.3|24263.7|24332.8|24329.2|24349.3|24345.7|24256.8|24253.2|5322
1589284800000|2020-05-12 12:00:00|24331.3|24327.7|24334.8|24331.2|24349.3|24345.7|24270.8|24267.2|6035
1589288400000|2020-05-12 13:00:00|24335.3|24331.7|24284.7|24282.3|24380.2|24377.8|24218.7|24216.3|21414
1589292000000|2020-05-12 14:00:00|24285.7|24283.3|24251.7|24249.3|24318.2|24315.8|24191.7|24189.3|21600
1589295600000|2020-05-12 15:00:00|24254.7|24252.3|24242.8|24240.4|24299.2|24296.8|24203.3|24200.9|15712
1589299200000|2020-05-12 16:00:00|24243.3|24240.9|24242.9|24240.5|24264.3|24261.9|24213.8|24211.4|9430
1589302800000|2020-05-12 17:00:00|24241.9|24239.5|24145.4|24143|24247.4|24245|24056.4|24054|18661
1589306400000|2020-05-12 18:00:00|24144.9|24142.5|24115.9|24113.5|24152.9|24150.5|24036.4|24034|15384
1589310000000|2020-05-12 19:00:00|24115.4|24113|23764|23761.6|24126.4|24124|23762|23759.6|35094
1589313600000|2020-05-12 20:00:00|23761.9|23759.5|23562.6|23552.8|23766.6|23761.8|23556.6|23551.8|11573
1589317200000|2020-05-12 21:00:00|23562.4|23552.6|23593|23583.2|23641.8|23632|23535|23525.2|0
1589320800000|2020-05-12 22:00:00|23582.6|23577.8|23607.1|23602.3|23649.6|23644.8|23528.1|23523.3|3923
1589324400000|2020-05-12 23:00:00|23606.1|23601.3|23501.6|23496.8|23638.6|23633.8|23479.1|23474.3|5820
1589328000000|2020-05-13 00:00:00|23504.1|23499.3|23587.6|23582.8|23597.1|23592.3|23467.1|23462.3|5227
1589331600000|2020-05-13 01:00:00|23587.1|23582.3|23586.1|23581.3|23610.6|23605.8|23530.6|23525.8|4069
1589335200000|2020-05-13 02:00:00|23585.6|23580.8|23654.6|23649.8|23674.1|23669.3|23581.6|23576.8|4014
1589338800000|2020-05-13 03:00:00|23655.6|23650.8|23701.1|23696.3|23706.1|23701.3|23639.6|23634.8|2166
1589342400000|2020-05-13 04:00:00|23701.6|23696.8|23742.6|23737.8|23745.6|23740.8|23677.6|23672.8|1911
1589346000000|2020-05-13 05:00:00|23743.1|23738.3|23680.6|23675.8|23751.6|23746.8|23631.1|23626.3|3485
1589349600000|2020-05-13 06:00:00|23680|23676.4|23779.5|23775.9|23793|23789.4|23669.5|23665.9|4699
1589353200000|2020-05-13 07:00:00|23780|23776.4|23689|23685.4|23783|23779.4|23637.5|23633.9|7648
1589356800000|2020-05-13 08:00:00|23689.5|23685.9|23677|23673.4|23762|23758.4|23651|23647.4|5255
1589360400000|2020-05-13 09:00:00|23676|23672.4|23797|23793.4|23818.5|23814.9|23658.5|23654.9|6070
1589364000000|2020-05-13 10:00:00|23796.5|23792.9|23823.5|23819.9|23855|23851.4|23789.5|23785.9|4847
1589367600000|2020-05-13 11:00:00|23824|23820.4|23843|23839.4|23867|23863.4|23784|23780.4|3999
1589371200000|2020-05-13 12:00:00|23840|23836.4|23759.5|23755.9|23859.5|23855.9|23737|23733.4|7401
1589374800000|2020-05-13 13:00:00|23760|23756.4|23558.4|23556|23760|23756.4|23474.4|23472|38157
1589378400000|2020-05-13 14:00:00|23557.4|23555|23522.4|23520|23713.9|23711.5|23507.9|23505.5|34045
1589382000000|2020-05-13 15:00:00|23521.9|23519.5|23300.9|23298.5|23566.4|23564|23252.9|23250.5|37750
1589385600000|2020-05-13 16:00:00|23299.9|23297.5|23291.4|23289|23343.4|23341|23161.4|23159|36271
1589389200000|2020-05-13 17:00:00|23290.4|23288|23233.4|23231|23343.9|23341.5|23197.9|23195.5|22367
1589392800000|2020-05-13 18:00:00|23234.4|23232|23147.9|23145.5|23313.4|23311|23146.4|23144|21879
1589396400000|2020-05-13 19:00:00|23147.4|23145|23250.5|23248.1|23290|23287.6|23067|23064.6|39008
1589400000000|2020-05-13 20:00:00|23247.2|23244.8|23308.3|23298.5|23312.6|23303.1|23220.4|23215.6|5602
1589403600000|2020-05-13 21:00:00|23307.4|23297.6|23317.8|23308|23317.8|23308|23294.2|23284.4|0
1589407200000|2020-05-13 22:00:00|23313.9|23309.1|23329.4|23324.6|23356.4|23351.6|23287.9|23283.1|2079
1589410800000|2020-05-13 23:00:00|23331.4|23326.6|23301.4|23296.6|23373.4|23368.6|23292.4|23287.6|2483
1589414400000|2020-05-14 00:00:00|23300.9|23296.1|23268.9|23264.1|23300.9|23296.1|23198.4|23193.6|7012
1589418000000|2020-05-14 01:00:00|23268.4|23263.6|23230.9|23226.1|23312.9|23308.1|23197.4|23192.6|6125
1589421600000|2020-05-14 02:00:00|23228.4|23223.6|23256.9|23252.1|23261.9|23257.1|23150.4|23145.6|4200
1589425200000|2020-05-14 03:00:00|23257.4|23252.6|23257.9|23253.1|23282.9|23278.1|23226.9|23222.1|2412
1589428800000|2020-05-14 04:00:00|23258.4|23253.6|23200.4|23195.6|23302.9|23298.1|23195.4|23190.6|2629
1589432400000|2020-05-14 05:00:00|23200.9|23196.1|23153.4|23148.6|23233.9|23229.1|23151.4|23146.6|3131
1589436000000|2020-05-14 06:00:00|23152.8|23149.2|23151.3|23147.7|23181.3|23177.7|23104.3|23100.7|4838
1589439600000|2020-05-14 07:00:00|23152.3|23148.7|23201.3|23197.7|23288.3|23284.7|23149.3|23145.7|9420
1589443200000|2020-05-14 08:00:00|23201.8|23198.2|23199.3|23195.7|23239.3|23235.7|23158.3|23154.7|7849
1589446800000|2020-05-14 09:00:00|23198.3|23194.7|23262.3|23258.7|23268.3|23264.7|23180.3|23176.7|4781
1589450400000|2020-05-14 10:00:00|23262.8|23259.2|23213.8|23210.2|23265.8|23262.2|23157.3|23153.7|6766
1589454000000|2020-05-14 11:00:00|23214.3|23210.7|23087.8|23084.2|23230.3|23226.7|23073.3|23069.7|9006
1589457600000|2020-05-14 12:00:00|23087.3|23083.7|22956.3|22952.7|23113.8|23110.2|22887.3|22883.7|18174
1589461200000|2020-05-14 13:00:00|22953.3|22949.7|22827.7|22825.3|23075.7|23073.3|22811.2|22808.8|34801
1589464800000|2020-05-14 14:00:00|22828.7|22826.3|23152.8|23150.4|23215.8|23213.4|22786.2|22783.8|43838
1589468400000|2020-05-14 15:00:00|23153.8|23151.4|23165.3|23162.9|23301.8|23299.4|23079.8|23077.4|36850
1589472000000|2020-05-14 16:00:00|23166.8|23164.4|23394.5|23392.1|23421.5|23419.1|23133.8|23131.4|29102
1589475600000|2020-05-14 17:00:00|23396.5|23394.1|23373|23370.6|23505.5|23503.1|23347|23344.6|23243
1589479200000|2020-05-14 18:00:00|23373.5|23371.1|23404.5|23402.1|23449|23446.6|23301|23298.6|23461
1589482800000|2020-05-14 19:00:00|23405|23402.6|23629.4|23627|23633.9|23631.5|23384.5|23382.1|37136
1589486400000|2020-05-14 20:00:00|23628.4|23626|23632.3|23622.5|23679.6|23674.8|23607.6|23602.8|8516
1589490000000|2020-05-14 21:00:00|23631.7|23621.9|23629.8|23620|23635.9|23626.1|23613.8|23604|0
1589493600000|2020-05-14 22:00:00|23613.6|23608.8|23601.1|23596.3|23637.6|23632.8|23584.1|23579.3|1460
1589497200000|2020-05-14 23:00:00|23602.6|23597.8|23700.6|23695.8|23706.6|23701.8|23591.1|23586.3|2755
1589414400000|2020-05-14 00:00:00|23300.9|23296.1|23268.9|23264.1|23300.9|23296.1|23198.4|23193.6|7012
1589418000000|2020-05-14 01:00:00|23268.4|23263.6|23230.9|23226.1|23312.9|23308.1|23197.4|23192.6|6125
1589421600000|2020-05-14 02:00:00|23228.4|23223.6|23256.9|23252.1|23261.9|23257.1|23150.4|23145.6|4200
1589425200000|2020-05-14 03:00:00|23257.4|23252.6|23257.9|23253.1|23282.9|23278.1|23226.9|23222.1|2412
1589428800000|2020-05-14 04:00:00|23258.4|23253.6|23200.4|23195.6|23302.9|23298.1|23195.4|23190.6|2629
1589432400000|2020-05-14 05:00:00|23200.9|23196.1|23153.4|23148.6|23233.9|23229.1|23151.4|23146.6|3131
1589436000000|2020-05-14 06:00:00|23152.8|23149.2|23151.3|23147.7|23181.3|23177.7|23104.3|23100.7|4838
1589439600000|2020-05-14 07:00:00|23152.3|23148.7|23201.3|23197.7|23288.3|23284.7|23149.3|23145.7|9420
1589443200000|2020-05-14 08:00:00|23201.8|23198.2|23199.3|23195.7|23239.3|23235.7|23158.3|23154.7|7849
1589446800000|2020-05-14 09:00:00|23198.3|23194.7|23262.3|23258.7|23268.3|23264.7|23180.3|23176.7|4781
1589450400000|2020-05-14 10:00:00|23262.8|23259.2|23213.8|23210.2|23265.8|23262.2|23157.3|23153.7|6766
1589454000000|2020-05-14 11:00:00|23214.3|23210.7|23087.8|23084.2|23230.3|23226.7|23073.3|23069.7|9006
1589457600000|2020-05-14 12:00:00|23087.3|23083.7|22956.3|22952.7|23113.8|23110.2|22887.3|22883.7|18174
1589461200000|2020-05-14 13:00:00|22953.3|22949.7|22827.7|22825.3|23075.7|23073.3|22811.2|22808.8|34801
1589464800000|2020-05-14 14:00:00|22828.7|22826.3|23152.8|23150.4|23215.8|23213.4|22786.2|22783.8|43838
1589468400000|2020-05-14 15:00:00|23153.8|23151.4|23165.3|23162.9|23301.8|23299.4|23079.8|23077.4|36850
1589472000000|2020-05-14 16:00:00|23166.8|23164.4|23394.5|23392.1|23421.5|23419.1|23133.8|23131.4|29102
1589475600000|2020-05-14 17:00:00|23396.5|23394.1|23373|23370.6|23505.5|23503.1|23347|23344.6|23243
1589479200000|2020-05-14 18:00:00|23373.5|23371.1|23404.5|23402.1|23449|23446.6|23301|23298.6|23461
1589482800000|2020-05-14 19:00:00|23405|23402.6|23629.4|23627|23633.9|23631.5|23384.5|23382.1|37136
1589486400000|2020-05-14 20:00:00|23628.4|23626|23632.3|23622.5|23679.6|23674.8|23607.6|23602.8|8516
1589490000000|2020-05-14 21:00:00|23631.7|23621.9|23629.8|23620|23635.9|23626.1|23613.8|23604|0
1589493600000|2020-05-14 22:00:00|23613.6|23608.8|23601.1|23596.3|23637.6|23632.8|23584.1|23579.3|1460
1589497200000|2020-05-14 23:00:00|23602.6|23597.8|23700.6|23695.8|23706.6|23701.8|23591.1|23586.3|2755
1589500800000|2020-05-15 00:00:00|23701.1|23696.3|23643.6|23638.8|23733.1|23728.3|23626.1|23621.3|3966
1589504400000|2020-05-15 01:00:00|23643.1|23638.3|23577.6|23572.8|23656.6|23651.8|23551.6|23546.8|3747
1589508000000|2020-05-15 02:00:00|23589.1|23584.3|23595.6|23590.8|23608.6|23603.8|23514.1|23509.3|4264
1589511600000|2020-05-15 03:00:00|23596.1|23591.3|23629.1|23624.3|23633.6|23628.8|23540.1|23535.3|2980
1589515200000|2020-05-15 04:00:00|23630.1|23625.3|23657.6|23652.8|23678.6|23673.8|23604.1|23599.3|2782
1589518800000|2020-05-15 05:00:00|23658.6|23653.8|23617.6|23612.8|23700.1|23695.3|23616.1|23611.3|2485
1589522400000|2020-05-15 06:00:00|23617|23613.4|23634|23630.4|23646|23642.4|23593.5|23589.9|3682
1589526000000|2020-05-15 07:00:00|23635|23631.4|23744|23740.4|23761|23757.4|23635|23631.4|8810
1589529600000|2020-05-15 08:00:00|23744.5|23740.9|23704|23700.4|23750|23746.4|23668|23664.4|6732
1589533200000|2020-05-15 09:00:00|23705|23701.4|23656|23652.4|23738|23734.4|23639.5|23635.9|5445
1589536800000|2020-05-15 10:00:00|23654.5|23650.9|23472|23468.4|23689|23685.4|23464|23460.4|8948
1589540400000|2020-05-15 11:00:00|23475|23471.4|23359.5|23355.9|23478|23474.4|23342.5|23338.9|14700
1589544000000|2020-05-15 12:00:00|23359|23355.4|23416|23412.4|23462|23458.4|23330|23326.4|15501
1589547600000|2020-05-15 13:00:00|23417|23413.4|23557.9|23555.5|23602.9|23600.5|23345.9|23343.5|33971
1589551200000|2020-05-15 14:00:00|23557.4|23555|23473.8|23471.4|23654.3|23651.9|23451.3|23448.9|30030
1589554800000|2020-05-15 15:00:00|23471.3|23468.9|23461.3|23458.9|23492.3|23489.9|23373.8|23371.4|25362
1589558400000|2020-05-15 16:00:00|23460.8|23458.4|23532.4|23530|23596.4|23594|23449.3|23446.9|20604
1589562000000|2020-05-15 17:00:00|23531.9|23529.5|23620.4|23618|23624.9|23622.5|23527.4|23525|17582
1589565600000|2020-05-15 18:00:00|23619.4|23617|23613.4|23611|23732.9|23730.5|23603.4|23601|21528
1589569200000|2020-05-15 19:00:00|23613.9|23611.5|23700.2|23697.8|23705.2|23702.8|23568.7|23566.3|29136
1589572800000|2020-05-15 20:00:00|23701.4|23696.6|23659|23649.2|23701.4|23696.6|23591|23584.7|5587
1589752800000|2020-05-17 22:00:00|23661|23656.2|23781|23776.2|23814.5|23809.7|23619.5|23614.7|4782
1589756400000|2020-05-17 23:00:00|23781.5|23776.7|23788.5|23783.7|23826.5|23821.7|23770.5|23765.7|3010
1589760000000|2020-05-18 00:00:00|23789|23784.2|23792|23787.2|23816|23811.2|23761.5|23756.7|2758
1589763600000|2020-05-18 01:00:00|23793|23788.2|23810|23805.2|23841|23836.2|23781|23776.2|2683
1589767200000|2020-05-18 02:00:00|23810.5|23805.7|23879.5|23874.7|23898.5|23893.7|23808|23803.2|2771
1589770800000|2020-05-18 03:00:00|23879|23874.2|23871.5|23866.7|23915.5|23910.7|23868.5|23863.7|1707
1589774400000|2020-05-18 04:00:00|23872|23867.2|23881|23876.2|23885.5|23880.7|23847|23842.2|1360
1589778000000|2020-05-18 05:00:00|23881.5|23876.7|23833.5|23828.7|23887|23882.2|23832.5|23827.7|1896
1589781600000|2020-05-18 06:00:00|23832.9|23829.3|23898.9|23895.3|23934.4|23930.8|23831.4|23827.8|3670
1589785200000|2020-05-18 07:00:00|23899.9|23896.3|23953.9|23950.3|23964.4|23960.8|23899.4|23895.8|6388
1589788800000|2020-05-18 08:00:00|23952.9|23949.3|23973.4|23969.8|24014.4|24010.8|23949.4|23945.8|6909
1589792400000|2020-05-18 09:00:00|23974.4|23970.8|23938.4|23934.8|23984.9|23981.3|23912.9|23909.3|4262
1589796000000|2020-05-18 10:00:00|23938.9|23935.3|24005.9|24002.3|24007.4|24003.8|23938.9|23935.3|3612
1589799600000|2020-05-18 11:00:00|24006.4|24002.8|24188.9|24185.3|24195.4|24191.8|23982.4|23978.8|9732
1589803200000|2020-05-18 12:00:00|24188.4|24184.8|24384.4|24380.8|24396.4|24392.8|24184.4|24180.8|16055
1589806800000|2020-05-18 13:00:00|24382.9|24379.3|24405.3|24402.9|24492.8|24490.4|24316.4|24312.8|30581
1589810400000|2020-05-18 14:00:00|24405.8|24403.4|24453.2|24450.8|24475.7|24473.3|24339.3|24336.9|22552
1589814000000|2020-05-18 15:00:00|24452.7|24450.3|24519.2|24516.8|24558.2|24555.8|24451.7|24449.3|21523
1589817600000|2020-05-18 16:00:00|24518.7|24516.3|24511.7|24509.3|24541.7|24539.3|24483.2|24480.8|11370
1589821200000|2020-05-18 17:00:00|24514.2|24511.8|24591.7|24589.3|24594.2|24591.8|24506.7|24504.3|9674
1589824800000|2020-05-18 18:00:00|24592.2|24589.8|24601.2|24598.8|24637.2|24634.8|24569.2|24566.8|12609
1589828400000|2020-05-18 19:00:00|24600.7|24598.3|24580.2|24577.8|24711.2|24708.8|24579.2|24576.8|20730
1589832000000|2020-05-18 20:00:00|24577.1|24574.7|24554.6|24544.8|24602.1|24597|24528.3|24523.5|7414
1589835600000|2020-05-18 21:00:00|24555.5|24545.7|24578.1|24568.3|24582.4|24572.6|24555.3|24545.5|0
1589839200000|2020-05-18 22:00:00|24578.7|24568.9|24637.8|24633|24651.3|24646.5|24523.3|24518.5|2664
1589842800000|2020-05-18 23:00:00|24640.3|24635.5|24629.8|24625|24641.8|24637|24574.8|24570|2002
1589846400000|2020-05-19 00:00:00|24629.3|24624.5|24586.8|24582|24645.3|24640.5|24541.3|24536.5|3061
1589850000000|2020-05-19 01:00:00|24588.3|24583.5|24509.3|24504.5|24588.3|24583.5|24505.3|24500.5|3014
1589853600000|2020-05-19 02:00:00|24509.8|24505|24527.3|24522.5|24555.8|24551|24493.3|24488.5|1872
1589857200000|2020-05-19 03:00:00|24526.8|24522|24529.3|24524.5|24533.8|24529|24483.3|24478.5|2913
1589860800000|2020-05-19 04:00:00|24530.3|24525.5|24622.8|24618|24629.8|24625|24530.3|24525.5|2651
1589864400000|2020-05-19 05:00:00|24621.3|24616.5|24575.3|24570.5|24630.3|24625.5|24558.3|24553.5|2118
1589868000000|2020-05-19 06:00:00|24574.7|24571.1|24805.7|24802.1|24837.7|24834.1|24552.7|24549.1|8390
1589871600000|2020-05-19 07:00:00|24806.2|24802.6|24631.2|24627.6|24806.2|24802.6|24613.2|24609.6|11731
1589875200000|2020-05-19 08:00:00|24631.7|24628.1|24557.2|24553.6|24649.2|24645.6|24458.7|24455.1|10826
1589878800000|2020-05-19 09:00:00|24556.7|24553.1|24517.7|24514.1|24569.7|24566.1|24475.2|24471.6|6366
1589882400000|2020-05-19 10:00:00|24517.2|24513.6|24488.2|24484.6|24518.7|24515.1|24430.7|24427.1|8082
1589886000000|2020-05-19 11:00:00|24488.7|24485.1|24553.7|24550.1|24616.7|24613.1|24485.7|24482.1|6976
1589889600000|2020-05-19 12:00:00|24554.7|24551.1|24564.7|24561.1|24581.2|24577.6|24489.7|24486.1|7911
1589893200000|2020-05-19 13:00:00|24564.2|24560.6|24477.6|24475.2|24575.7|24572.1|24378.1|24375.7|26492
1589896800000|2020-05-19 14:00:00|24478.1|24475.7|24516.3|24513.9|24594.8|24592.4|24405.8|24403.4|30722
1589900400000|2020-05-19 15:00:00|24517.3|24514.9|24553.3|24550.9|24595.3|24592.9|24476.8|24474.4|17657
1589904000000|2020-05-19 16:00:00|24553.8|24551.4|24513.8|24511.4|24575.8|24573.4|24478.8|24476.4|11165
1589907600000|2020-05-19 17:00:00|24514.3|24511.9|24533.4|24531|24552.9|24550.5|24487.8|24485.4|7112
1589911200000|2020-05-19 18:00:00|24531.9|24529.5|24377.4|24375|24593.9|24591.5|24355.4|24353|17515
1589914800000|2020-05-19 19:00:00|24378.4|24376|24210.4|24208|24543.9|24541.5|24206.4|24204|37411
1589918400000|2020-05-19 20:00:00|24206.9|24204.5|24222.9|24213.1|24238.6|24233.8|24188.7|24178.9|6747
1589922000000|2020-05-19 21:00:00|24222.6|24212.8|24210.3|24200.5|24228.8|24219|24192.1|24182.3|0
1589925600000|2020-05-19 22:00:00|24197.6|24192.8|24242.1|24237.3|24250.1|24245.3|24150.6|24145.8|3725
1589929200000|2020-05-19 23:00:00|24241.6|24236.8|24281.6|24276.8|24305.1|24300.3|24241.6|24236.8|2475
1589932800000|2020-05-20 00:00:00|24283.6|24278.8|24335.6|24330.8|24350.6|24345.8|24280.1|24275.3|2818
1589936400000|2020-05-20 01:00:00|24335.1|24330.3|24404.6|24399.8|24409.6|24404.8|24335.1|24330.3|2827
1589940000000|2020-05-20 02:00:00|24405.1|24400.3|24380.1|24375.3|24405.6|24400.8|24371.1|24366.3|1795
1589943600000|2020-05-20 03:00:00|24380.6|24375.8|24388.6|24383.8|24398.6|24393.8|24342.6|24337.8|1903
1589947200000|2020-05-20 04:00:00|24388.1|24383.3|24412.6|24407.8|24441.6|24436.8|24371.1|24366.3|1890
1589950800000|2020-05-20 05:00:00|24413.1|24408.3|24349.1|24344.3|24439.6|24434.8|24332.6|24327.8|2286
1589954400000|2020-05-20 06:00:00|24348.5|24344.9|24328|24324.4|24359|24355.4|24296|24292.4|3342
1589958000000|2020-05-20 07:00:00|24328.5|24324.9|24334|24330.4|24423|24419.4|24313.5|24309.9|7501
1589961600000|2020-05-20 08:00:00|24335.5|24331.9|24455|24451.4|24489.5|24485.9|24331|24327.4|7173
1589965200000|2020-05-20 09:00:00|24454|24450.4|24528.5|24524.9|24540|24536.4|24442|24438.4|6222
1589968800000|2020-05-20 10:00:00|24528|24524.4|24516|24512.4|24546|24542.4|24494|24490.4|4719
1589972400000|2020-05-20 11:00:00|24515|24511.4|24514|24510.4|24524.5|24520.9|24471.5|24467.9|4969
1589976000000|2020-05-20 12:00:00|24513|24509.4|24515|24511.4|24557.5|24553.9|24499.5|24495.9|6124
1589979600000|2020-05-20 13:00:00|24517|24513.4|24543.4|24541|24571.4|24569|24474.4|24472|20566
1589983200000|2020-05-20 14:00:00|24544.4|24542|24586.4|24584|24632.9|24630.5|24531.9|24529.5|20700
1589986800000|2020-05-20 15:00:00|24586.9|24584.5|24614.7|24612.3|24653.2|24650.8|24563.7|24561.3|13493
1589990400000|2020-05-20 16:00:00|24615.2|24612.8|24557.2|24554.8|24627.7|24625.3|24493.7|24491.3|18010
1589994000000|2020-05-20 17:00:00|24558.7|24556.3|24518.2|24515.8|24565.7|24563.3|24479.2|24476.8|12959
1589997600000|2020-05-20 18:00:00|24517.2|24514.8|24587.7|24585.3|24616.2|24613.8|24465.7|24463.3|17825
1590001200000|2020-05-20 19:00:00|24588.2|24585.8|24573|24570.6|24607.5|24605.1|24504|24501.6|24178
1590004800000|2020-05-20 20:00:00|24574.2|24569.4|24607.4|24597.6|24614.1|24609.3|24562.6|24557.8|4108
1590008400000|2020-05-20 21:00:00|24605.6|24595.8|24624.8|24615|24635.9|24626.1|24602.4|24592.6|0
1590012000000|2020-05-20 22:00:00|24612.1|24607.3|24570.1|24565.3|24618.1|24613.3|24564.6|24559.8|1785
1590015600000|2020-05-20 23:00:00|24572.6|24567.8|24546.1|24541.3|24582.1|24577.3|24545.1|24540.3|1350
1590019200000|2020-05-21 00:00:00|24546.6|24541.8|24537.6|24532.8|24548.6|24543.8|24496.1|24491.3|2500
1590022800000|2020-05-21 01:00:00|24537.1|24532.3|24449.1|24444.3|24537.1|24532.3|24445.1|24440.3|3620
1590026400000|2020-05-21 02:00:00|24448.6|24443.8|24450.1|24445.3|24462.1|24457.3|24394.1|24389.3|3049
1590030000000|2020-05-21 03:00:00|24450.6|24445.8|24435.1|24430.3|24467.1|24462.3|24408.1|24403.3|1964
1590033600000|2020-05-21 04:00:00|24436.1|24431.3|24461.6|24456.8|24468.1|24463.3|24409.1|24404.3|1640
1590037200000|2020-05-21 05:00:00|24462.1|24457.3|24429.6|24424.8|24485.1|24480.3|24423.6|24418.8|2056
1590040800000|2020-05-21 06:00:00|24429|24425.4|24411.5|24407.9|24448.5|24444.9|24401|24397.4|2998
1590044400000|2020-05-21 07:00:00|24415.5|24411.9|24424.5|24420.9|24470.5|24466.9|24359.5|24355.9|7384
1590048000000|2020-05-21 08:00:00|24424|24420.4|24447.5|24443.9|24454.5|24450.9|24371.5|24367.9|6189
1590051600000|2020-05-21 09:00:00|24448|24444.4|24399.5|24395.9|24466.5|24462.9|24395.5|24391.9|5298
1590055200000|2020-05-21 10:00:00|24399|24395.4|24431|24427.4|24454|24450.4|24381.5|24377.9|4131
1590058800000|2020-05-21 11:00:00|24432.5|24428.9|24451.5|24447.9|24501|24497.4|24432.5|24428.9|5422
1590062400000|2020-05-21 12:00:00|24452.5|24448.9|24514.5|24510.9|24549|24545.4|24431.5|24427.9|8945
1590066000000|2020-05-21 13:00:00|24514|24510.4|24642.6|24640.2|24660.1|24657.7|24491|24487.4|21951
1590069600000|2020-05-21 14:00:00|24641.6|24639.2|24557.2|24554.8|24720.7|24718.3|24529.7|24527.3|30957
1590073200000|2020-05-21 15:00:00|24554.2|24551.8|24478.2|24475.8|24555.2|24552.8|24372.2|24369.8|27546
1590076800000|2020-05-21 16:00:00|24477.7|24475.3|24477|24474.6|24564.2|24561.8|24435.2|24432.8|19544
1590080400000|2020-05-21 17:00:00|24478|24475.6|24505|24502.6|24550.5|24548.1|24458.5|24456.1|15596
1590084000000|2020-05-21 18:00:00|24505.5|24503.1|24452|24449.6|24550|24547.6|24425|24422.6|14515
1590087600000|2020-05-21 19:00:00|24452.5|24450.1|24477.9|24475.5|24531.4|24529|24452|24449.6|20954
1590091200000|2020-05-21 20:00:00|24470.9|24468.5|24438|24428.2|24488.6|24483.8|24424.6|24419.8|3779
1590094800000|2020-05-21 21:00:00|24438.6|24428.8|24449.2|24439.4|24456.4|24446.6|24438.6|24428.8|0
1590098400000|2020-05-21 22:00:00|24435.1|24430.3|24502.1|24497.3|24516.6|24511.8|24413.1|24408.3|2654
1590102000000|2020-05-21 23:00:00|24501.6|24496.8|24541.1|24536.3|24547.1|24542.3|24494.6|24489.8|1842
1590105600000|2020-05-22 00:00:00|24542.1|24537.3|24521.1|24516.3|24563.6|24558.8|24511.6|24506.8|2609
1590109200000|2020-05-22 01:00:00|24520.6|24515.8|24448.1|24443.3|24537.1|24532.3|24406.6|24401.8|4615
1590112800000|2020-05-22 02:00:00|24448.6|24443.8|24339.6|24334.8|24449.1|24444.3|24324.1|24319.3|5012
1590116400000|2020-05-22 03:00:00|24340.1|24335.3|24283.1|24278.3|24354.6|24349.8|24256.6|24251.8|3681
1590120000000|2020-05-22 04:00:00|24284.1|24279.3|24278.1|24273.3|24309.6|24304.8|24260.1|24255.3|3207
1590123600000|2020-05-22 05:00:00|24278.6|24273.8|24251.1|24246.3|24279.6|24274.8|24209.6|24204.8|4015
1590127200000|2020-05-22 06:00:00|24250.5|24246.9|24255|24251.4|24314.5|24310.9|24242.5|24238.9|4904
1590130800000|2020-05-22 07:00:00|24255.5|24251.9|24188|24184.4|24273|24269.4|24160.5|24156.9|9889
1590134400000|2020-05-22 08:00:00|24191.5|24187.9|24303.5|24299.9|24304.5|24300.9|24187.5|24183.9|6500
1590138000000|2020-05-22 09:00:00|24303|24299.4|24286|24282.4|24348|24344.4|24279|24275.4|5803
1590141600000|2020-05-22 10:00:00|24287|24283.4|24337|24333.4|24361.5|24357.9|24283.5|24279.9|5595
1590145200000|2020-05-22 11:00:00|24339.5|24335.9|24450|24446.4|24460.5|24456.9|24333.5|24329.9|7945
1590148800000|2020-05-22 12:00:00|24448.5|24444.9|24457.5|24453.9|24502.5|24498.9|24442|24438.4|10731
1590152400000|2020-05-22 13:00:00|24456|24452.4|24375.9|24373.5|24500|24496.4|24338.9|24336.5|24861
1590156000000|2020-05-22 14:00:00|24376.9|24374.5|24315.9|24313.5|24418.9|24416.5|24294.9|24292.5|23076
1590159600000|2020-05-22 15:00:00|24315.4|24313|24352.4|24350|24374.9|24372.5|24299.9|24297.5|13258
1590163200000|2020-05-22 16:00:00|24352.9|24350.5|24379.9|24377.5|24403.4|24401|24318.9|24316.5|10550
1590166800000|2020-05-22 17:00:00|24380.4|24378|24403.5|24401.1|24412|24409.6|24365.4|24363|7629
1590170400000|2020-05-22 18:00:00|24404|24401.6|24429.5|24427.1|24463|24460.6|24400|24397.6|11703
1590174000000|2020-05-22 19:00:00|24428.5|24426.1|24465.7|24463.3|24487.2|24484.8|24367.7|24365.3|20236
1590177600000|2020-05-22 20:00:00|24466.9|24462.1|24519|24509.2|24529.4|24524.6|24464.9|24455.1|3799
1590357600000|2020-05-24 22:00:00|24472.4|24467.6|24586.9|24582.1|24610.9|24606.1|24470.4|24465.6|2904
1590361200000|2020-05-24 23:00:00|24587.4|24582.6|24599.4|24594.6|24618.9|24614.1|24568.4|24563.6|1838
1590364800000|2020-05-25 00:00:00|24600.4|24595.6|24552.4|24547.6|24614.9|24610.1|24544.4|24539.6|2091
1590368400000|2020-05-25 01:00:00|24552.9|24548.1|24565.9|24561.1|24566.9|24562.1|24487.9|24483.1|3282
1590372000000|2020-05-25 02:00:00|24565.4|24560.6|24548.4|24543.6|24581.4|24576.6|24531.4|24526.6|2146
1590375600000|2020-05-25 03:00:00|24548.9|24544.1|24564.9|24560.1|24574.9|24570.1|24547.4|24542.6|1185
1590379200000|2020-05-25 04:00:00|24565.4|24560.6|24575.9|24571.1|24589.4|24584.6|24563.4|24558.6|857
1590382800000|2020-05-25 05:00:00|24576.4|24571.6|24590.9|24586.1|24603.9|24599.1|24570.4|24565.6|1591
1590386400000|2020-05-25 06:00:00|24590.3|24586.7|24603.8|24600.2|24631.8|24628.2|24590.3|24586.7|2312
1590390000000|2020-05-25 07:00:00|24601.8|24598.2|24581.3|24577.7|24606.8|24603.2|24544.8|24541.2|5182
1590393600000|2020-05-25 08:00:00|24581.8|24578.2|24725.8|24722.2|24749.3|24745.7|24557.8|24554.2|6469
1590397200000|2020-05-25 09:00:00|24724.8|24721.2|24735.8|24732.2|24745.8|24742.2|24708.3|24704.7|3701
1590400800000|2020-05-25 10:00:00|24734.8|24731.2|24729.8|24726.2|24740.8|24737.2|24676.3|24672.7|3629
1590404400000|2020-05-25 11:00:00|24730.3|24726.7|24711.8|24708.2|24732.8|24729.2|24688.8|24685.2|2765
1590408000000|2020-05-25 12:00:00|24712.8|24709.2|24737.8|24734.2|24747.8|24744.2|24699.8|24696.2|2643
1590411600000|2020-05-25 13:00:00|24738.3|24734.7|24742.2|24739.8|24753.8|24750.2|24717.2|24714.8|3636
1590415200000|2020-05-25 14:00:00|24742.7|24740.3|24751.2|24748.8|24752.7|24750.3|24728.2|24725.8|2287
1590418800000|2020-05-25 15:00:00|24751.7|24749.3|24768.7|24766.3|24789.7|24787.3|24744.7|24742.3|3164
1590422400000|2020-05-25 16:00:00|24768.2|24765.8|24761.7|24759.3|24776.2|24773.8|24748.7|24746.3|1674
1590426000000|2020-05-25 17:00:00|24764.2|24754.4|24751.3|24741.5|24764.2|24754.4|24744.2|24734.4|0
1590429600000|2020-05-25 18:00:00|24750.5|24740.7|24761|24751.2|24761|24751.2|24745.6|24735.8|0
1590433200000|2020-05-25 19:00:00|24760.7|24750.9|24771.7|24761.9|24776.2|24766.4|24760.5|24750.7|0
1590436800000|2020-05-25 20:00:00|24771.6|24761.8|24770.4|24760.6|24771.8|24762|24769.9|24760.1|0
1590440400000|2020-05-25 21:00:00|24771.2|24761.4|24748.6|24738.8|24771.2|24761.4|24748.6|24738.8|0
1590444000000|2020-05-25 22:00:00|24753.4|24748.6|24720.9|24716.1|24778.4|24773.6|24699.4|24694.6|1822
1590447600000|2020-05-25 23:00:00|24721.4|24716.6|24700.4|24695.6|24725.4|24720.6|24688.9|24684.1|1265
1590451200000|2020-05-26 00:00:00|24699.9|24695.1|24746.9|24742.1|24765.4|24760.6|24680.4|24675.6|3250
1590454800000|2020-05-26 01:00:00|24747.4|24742.6|24815.9|24811.1|24818.4|24813.6|24740.4|24735.6|3596
1590458400000|2020-05-26 02:00:00|24816.4|24811.6|24806.4|24801.6|24832.4|24827.6|24793.4|24788.6|1871
1590462000000|2020-05-26 03:00:00|24807.9|24803.1|24895.4|24890.6|24898.4|24893.6|24802.4|24797.6|3265
1590465600000|2020-05-26 04:00:00|24894.9|24890.1|24951.4|24946.6|25002.4|24997.6|24893.4|24888.6|4282
1590469200000|2020-05-26 05:00:00|24951.9|24947.1|24968.4|24963.6|24985.4|24980.6|24920.4|24915.6|2535
1590472800000|2020-05-26 06:00:00|24967.8|24964.2|24988.8|24985.2|25021.3|25017.7|24951.3|24947.7|4567
1590476400000|2020-05-26 07:00:00|24989.3|24985.7|24947.8|24944.2|24998.8|24995.2|24930.3|24926.7|6525
1590480000000|2020-05-26 08:00:00|24947.3|24943.7|25004.8|25001.2|25010.8|25007.2|24938.3|24934.7|5415
1590483600000|2020-05-26 09:00:00|25005.3|25001.7|24989.8|24986.2|25045.3|25041.7|24979.8|24976.2|6057
1590487200000|2020-05-26 10:00:00|24990.3|24986.7|24973.8|24970.2|25007.8|25004.2|24960.8|24957.2|4716
1590490800000|2020-05-26 11:00:00|24973.3|24969.7|24980.8|24977.2|25006.8|25003.2|24945.8|24942.2|5352
1590494400000|2020-05-26 12:00:00|24981.3|24977.7|25057.8|25054.2|25060.3|25056.7|24953.3|24949.7|7655
1590498000000|2020-05-26 13:00:00|25058.3|25054.7|25044.2|25041.8|25109.8|25106.2|25008.7|25006.3|28396
1590501600000|2020-05-26 14:00:00|25044.7|25042.3|25111.4|25109|25119.4|25117|24999.7|24997.3|20763
1590505200000|2020-05-26 15:00:00|25111.9|25109.5|25059.9|25057.5|25147.9|25145.5|25022.4|25020|21684
1590508800000|2020-05-26 16:00:00|25059.4|25057|25120.8|25118.4|25122.8|25120.4|25015.4|25013|11262
1590512400000|2020-05-26 17:00:00|25121.8|25119.4|25134.3|25131.9|25162.3|25159.9|25114.8|25112.4|8048
1590516000000|2020-05-26 18:00:00|25134.8|25132.4|25127.3|25124.9|25178.3|25175.9|25101.3|25098.9|9395
1590519600000|2020-05-26 19:00:00|25126.3|25123.9|25004.4|25002|25152.9|25150.5|24963.4|24961|31230
1590523200000|2020-05-26 20:00:00|25005.6|25000.8|25068.5|25058.7|25085.1|25080.3|25004.6|24999.8|4961
1590526800000|2020-05-26 21:00:00|25068.7|25058.9|25059.1|25049.3|25069.2|25059.4|25049|25039.2|0
1590530400000|2020-05-26 22:00:00|25063.1|25058.3|25052.6|25047.8|25068.6|25063.8|25013.1|25008.3|1602
1590534000000|2020-05-26 23:00:00|25053.1|25048.3|25027.1|25022.3|25059.1|25054.3|25010.1|25005.3|1210
1590537600000|2020-05-27 00:00:00|25029.1|25024.3|25051.1|25046.3|25055.1|25050.3|24970.1|24965.3|3622
1590541200000|2020-05-27 01:00:00|25051.6|25046.8|25105.1|25100.3|25146.6|25141.8|25051.1|25046.3|4972
1590544800000|2020-05-27 02:00:00|25104.6|25099.8|25154.1|25149.3|25161.1|25156.3|25062.1|25057.3|2548
1590548400000|2020-05-27 03:00:00|25154.6|25149.8|25225.1|25220.3|25244.6|25239.8|25152.6|25147.8|3098
1590552000000|2020-05-27 04:00:00|25225.6|25220.8|25227.1|25222.3|25264.6|25259.8|25217.1|25212.3|2221
1590555600000|2020-05-27 05:00:00|25226.6|25221.8|25203.1|25198.3|25239.1|25234.3|25194.1|25189.3|2688
1590559200000|2020-05-27 06:00:00|25202.5|25198.9|25171.5|25167.9|25219.5|25215.9|25159.5|25155.9|3454
1590562800000|2020-05-27 07:00:00|25171|25167.4|25245.5|25241.9|25275|25271.4|25127|25123.4|9667
1590566400000|2020-05-27 08:00:00|25245|25241.4|25317.5|25313.9|25330|25326.4|25243.5|25239.9|8348
1590570000000|2020-05-27 09:00:00|25318|25314.4|25427.5|25423.9|25445|25441.4|25307.5|25303.9|8042
1590573600000|2020-05-27 10:00:00|25427|25423.4|25409.5|25405.9|25436.5|25432.9|25376.5|25372.9|5611
1590577200000|2020-05-27 11:00:00|25408|25404.4|25381.5|25377.9|25430|25426.4|25376|25372.4|5456
1590580800000|2020-05-27 12:00:00|25382|25378.4|25354.5|25350.9|25447.5|25443.9|25347|25343.4|9742
1590584400000|2020-05-27 13:00:00|25355|25351.4|25226.4|25224|25410.5|25406.9|25187.9|25185.5|35218
1590588000000|2020-05-27 14:00:00|25226.9|25224.5|25125.1|25122.7|25302.6|25300.2|25010.1|25007.7|37527
1590591600000|2020-05-27 15:00:00|25124.6|25122.2|25232.6|25230.2|25236.6|25234.2|25063.6|25061.2|29163
1590595200000|2020-05-27 16:00:00|25232.1|25229.7|25252.8|25250.4|25291.6|25289.2|25213.6|25211.2|17657
1590598800000|2020-05-27 17:00:00|25253.3|25250.9|25254.8|25252.4|25280.3|25277.9|25188.8|25186.4|15361
1590602400000|2020-05-27 18:00:00|25255.3|25252.9|25345.3|25342.9|25349.3|25346.9|25254.8|25252.4|14247
1590606000000|2020-05-27 19:00:00|25346.3|25343.9|25546.8|25544.4|25549.3|25546.9|25307.3|25304.9|23742
1590609600000|2020-05-27 20:00:00|25542|25539.6|25589.8|25580|25624.7|25619.9|25511.7|25506.9|5649
1590613200000|2020-05-27 21:00:00|25589.5|25579.7|25584.2|25574.4|25601.3|25591.5|25578.3|25568.5|0
1590616800000|2020-05-27 22:00:00|25586.9|25577.1|25640.2|25635.4|25656.2|25651.4|25574.2|25569.4|2681
1590620400000|2020-05-27 23:00:00|25640.7|25635.9|25702.7|25697.9|25703.7|25698.9|25613.7|25608.9|2814
1590624000000|2020-05-28 00:00:00|25703.2|25698.4|25773.7|25768.9|25799.7|25794.9|25679.7|25674.9|5763
1590627600000|2020-05-28 01:00:00|25773.2|25768.4|25786.7|25781.9|25816.2|25811.4|25725.7|25720.9|4192
1590631200000|2020-05-28 02:00:00|25787.2|25782.4|25756.7|25751.9|25829.7|25824.9|25754.7|25749.9|3494
1590634800000|2020-05-28 03:00:00|25757.2|25752.4|25669.7|25664.9|25778.2|25773.4|25650.2|25645.4|4069
1590638400000|2020-05-28 04:00:00|25668.7|25663.9|25699.7|25694.9|25726.2|25721.4|25620.2|25615.4|3617
1590642000000|2020-05-28 05:00:00|25700.2|25695.4|25803.7|25798.9|25803.7|25798.9|25663.7|25658.9|3211
1590645600000|2020-05-28 06:00:00|25803.1|25799.5|25741.6|25738|25844.1|25840.5|25732.6|25729|5622
1590649200000|2020-05-28 07:00:00|25743.1|25739.5|25763.1|25759.5|25806.1|25802.5|25646.6|25643|8488
1590652800000|2020-05-28 08:00:00|25764.1|25760.5|25697.1|25693.5|25792.1|25788.5|25664.1|25660.5|6948
1590656400000|2020-05-28 09:00:00|25698.1|25694.5|25647.1|25643.5|25764.6|25761|25614.6|25611|5943
1590660000000|2020-05-28 10:00:00|25646.6|25643|25706.1|25702.5|25718.1|25714.5|25633.1|25629.5|5158
1590663600000|2020-05-28 11:00:00|25707.1|25703.5|25735.1|25731.5|25781.1|25777.5|25675.6|25672|5669
1590667200000|2020-05-28 12:00:00|25735.6|25732|25791.1|25787.5|25817.1|25813.5|25708.6|25705|10644
1590670800000|2020-05-28 13:00:00|25789.6|25786|25618.8|25616.4|25837.1|25833.5|25524.5|25522.1|38120
1590674400000|2020-05-28 14:00:00|25618.3|25615.9|25658.3|25655.9|25675.3|25672.9|25561.3|25558.9|26094
1590678000000|2020-05-28 15:00:00|25658.8|25656.4|25694.3|25691.9|25698.8|25696.4|25606.3|25603.9|16171
1590681600000|2020-05-28 16:00:00|25693.8|25691.4|25724.8|25722.4|25737.8|25735.4|25641.3|25638.9|11873
1590685200000|2020-05-28 17:00:00|25725.3|25722.9|25734.8|25732.4|25762.3|25759.9|25700.8|25698.4|9379
1590688800000|2020-05-28 18:00:00|25735.3|25732.9|25674.8|25672.4|25744.8|25742.4|25626.3|25623.9|12463
1590692400000|2020-05-28 19:00:00|25675.3|25672.9|25410.5|25408.1|25713.3|25710.9|25360.5|25358.1|32341
1590696000000|2020-05-28 20:00:00|25409.5|25407.1|25488.3|25478.5|25499.9|25495.1|25390.7|25387.1|4521
1590699600000|2020-05-28 21:00:00|25488.5|25478.7|25460.1|25450.3|25493.3|25483.5|25460.1|25450.3|0
1590703200000|2020-05-28 22:00:00|25475.9|25471.1|25453.4|25448.6|25494.9|25490.1|25422.4|25417.6|1835
1590706800000|2020-05-28 23:00:00|25454.4|25449.6|25369.4|25364.6|25477.9|25473.1|25364.4|25359.6|2348
1590710400000|2020-05-29 00:00:00|25370.9|25366.1|25277.9|25273.1|25397.9|25393.1|25261.9|25257.1|4823
1590714000000|2020-05-29 01:00:00|25276.9|25272.1|25368.4|25363.6|25379.9|25375.1|25239.9|25235.1|4327
1590717600000|2020-05-29 02:00:00|25367.9|25363.1|25416.9|25412.1|25428.9|25424.1|25333.9|25329.1|2912
1590721200000|2020-05-29 03:00:00|25416.4|25411.6|25368.4|25363.6|25425.4|25420.6|25346.9|25342.1|1817
1590724800000|2020-05-29 04:00:00|25369.4|25364.6|25403.9|25399.1|25405.9|25401.1|25321.9|25317.1|2292
1590728400000|2020-05-29 05:00:00|25404.4|25399.6|25385.9|25381.1|25440.4|25435.6|25385.9|25381.1|3122
1590732000000|2020-05-29 06:00:00|25385.3|25381.7|25364.8|25361.2|25440.3|25436.7|25308.3|25304.7|5175
1590735600000|2020-05-29 07:00:00|25365.3|25361.7|25319.8|25316.2|25419.3|25415.7|25292.3|25288.7|9516
1590739200000|2020-05-29 08:00:00|25318.8|25315.2|25313.3|25309.7|25347.3|25343.7|25268.3|25264.7|6983
1590742800000|2020-05-29 09:00:00|25314.3|25310.7|25393.8|25390.2|25396.8|25393.2|25289.3|25285.7|4770
1590746400000|2020-05-29 10:00:00|25394.3|25390.7|25398.3|25394.7|25427.3|25423.7|25370.8|25367.2|4779
1590750000000|2020-05-29 11:00:00|25399.3|25395.7|25387.3|25383.7|25424.3|25420.7|25370.3|25366.7|3969
1590753600000|2020-05-29 12:00:00|25386.8|25383.2|25306.8|25303.2|25409.3|25405.7|25284.3|25280.7|7621
1590757200000|2020-05-29 13:00:00|25306.3|25302.7|25281.2|25278.8|25367.2|25364.8|25247.3|25243.7|25381
1590760800000|2020-05-29 14:00:00|25284.7|25282.3|25174.7|25172.3|25310.7|25308.3|25158.7|25156.3|27288
1590764400000|2020-05-29 15:00:00|25174.2|25171.8|25205.2|25202.8|25237.7|25235.3|25145.7|25143.3|21433
1590768000000|2020-05-29 16:00:00|25205.7|25203.3|25206.3|25203.9|25255.8|25253.4|25026.3|25023.9|22970
1590771600000|2020-05-29 17:00:00|25207.8|25205.4|25151.3|25148.9|25222.3|25219.9|25123.3|25120.9|14871
1590775200000|2020-05-29 18:00:00|25151.8|25149.4|25385.3|25382.9|25388.3|25385.9|25074.3|25071.9|39709
1590778800000|2020-05-29 19:00:00|25383.3|25380.9|25369.2|25366.8|25490.8|25488.4|25319.7|25317.3|43371
1590782400000|2020-05-29 20:00:00|25370.4|25365.6|25524.3|25514.5|25532.4|25527.6|25370.4|25365.6|7589
1590962400000|2020-05-31 22:00:00|25284.4|25279.6|25228.4|25223.6|25327.4|25322.6|25127.4|25122.6|6613
1590966000000|2020-05-31 23:00:00|25226.9|25222.1|25275.4|25270.6|25284.9|25280.1|25185.4|25180.6|2512
1590969600000|2020-06-01 00:00:00|25273.9|25269.1|25371.4|25366.6|25419.4|25414.6|25263.9|25259.1|5540
1590973200000|2020-06-01 01:00:00|25372.4|25367.6|25458.9|25454.1|25469.4|25464.6|25328.9|25324.1|4968
1590976800000|2020-06-01 02:00:00|25459.9|25455.1|25471.4|25466.6|25485.9|25481.1|25440.4|25435.6|1965
1590980400000|2020-06-01 03:00:00|25470.9|25466.1|25380.4|25375.6|25496.4|25491.6|25372.9|25368.1|2525
1590984000000|2020-06-01 04:00:00|25380.9|25376.1|25418.9|25414.1|25435.4|25430.6|25377.9|25373.1|1324
1590987600000|2020-06-01 05:00:00|25419.9|25415.1|25417.9|25413.1|25443.4|25438.6|25368.4|25363.6|2283
1590991200000|2020-06-01 06:00:00|25417.3|25413.7|25516.8|25513.2|25540.3|25536.7|25393.8|25390.2|4488
1590994800000|2020-06-01 07:00:00|25520.8|25517.2|25506.8|25503.2|25548.8|25545.2|25499.8|25496.2|5618
1590998400000|2020-06-01 08:00:00|25508.8|25505.2|25363.3|25359.7|25511.8|25508.2|25243.3|25239.7|13578
1591002000000|2020-06-01 09:00:00|25364.8|25361.2|25338.8|25335.2|25397.8|25394.2|25325.3|25321.7|4475
1591005600000|2020-06-01 10:00:00|25339.3|25335.7|25418.3|25414.7|25418.8|25415.2|25306.8|25303.2|5632
1591009200000|2020-06-01 11:00:00|25420.8|25417.2|25436.8|25433.2|25480.8|25477.2|25418.8|25415.2|6215
1591012800000|2020-06-01 12:00:00|25437.8|25434.2|25372.8|25369.2|25460.8|25457.2|25344.8|25341.2|8982
1591016400000|2020-06-01 13:00:00|25370.3|25366.7|25370.7|25368.3|25395.2|25392.8|25222.2|25219.8|23632
1591020000000|2020-06-01 14:00:00|25372.7|25370.3|25443.7|25441.3|25479.7|25477.3|25351.2|25348.8|20344
1591023600000|2020-06-01 15:00:00|25444.2|25441.8|25439.2|25436.8|25447.2|25444.8|25372.2|25369.8|12996
1591027200000|2020-06-01 16:00:00|25438.7|25436.3|25453.4|25451|25463.2|25460.8|25413.7|25411.3|7663
1591030800000|2020-06-01 17:00:00|25453.9|25451.5|25473.4|25471|25508.9|25506.5|25450.9|25448.5|7772
1591034400000|2020-06-01 18:00:00|25473.9|25471.5|25488.9|25486.5|25491.4|25489|25432.9|25430.5|7769
1591038000000|2020-06-01 19:00:00|25489.4|25487|25476.8|25474.4|25507.4|25505|25440.9|25438.5|14206
1591041600000|2020-06-01 20:00:00|25477.8|25475.4|25493|25483.2|25516.5|25511.7|25448.5|25443.7|4131
1591045200000|2020-06-01 21:00:00|25490.8|25481|25483.5|25473.7|25496.2|25486.4|25480.7|25470.9|0
1591048800000|2020-06-01 22:00:00|25493.5|25488.7|25429|25424.2|25502.5|25497.7|25405|25400.2|3030
1591052400000|2020-06-01 23:00:00|25429.5|25424.7|25360.5|25355.7|25429.5|25424.7|25327.5|25322.7|3844
1591056000000|2020-06-02 00:00:00|25358.5|25353.7|25419.5|25414.7|25430.5|25425.7|25343|25338.2|3425
1591059600000|2020-06-02 01:00:00|25420|25415.2|25365|25360.2|25432.5|25427.7|25354.5|25349.7|3280
1591063200000|2020-06-02 02:00:00|25364.5|25359.7|25355.5|25350.7|25386|25381.2|25342.5|25337.7|2660
1591066800000|2020-06-02 03:00:00|25355|25350.2|25390|25385.2|25396|25391.2|25355|25350.2|1399
1591070400000|2020-06-02 04:00:00|25391|25386.2|25395|25390.2|25404.5|25399.7|25376.5|25371.7|1095
1591074000000|2020-06-02 05:00:00|25395.5|25390.7|25465.5|25460.7|25466|25461.2|25394.5|25389.7|3070
1591077600000|2020-06-02 06:00:00|25464.9|25461.3|25435.9|25432.3|25473.4|25469.8|25423.9|25420.3|2987
1591081200000|2020-06-02 07:00:00|25436.9|25433.3|25478.9|25475.3|25507.4|25503.8|25408.9|25405.3|8251
1591084800000|2020-06-02 08:00:00|25477.9|25474.3|25615.4|25611.8|25640.4|25636.8|25472.9|25469.3|9405
1591088400000|2020-06-02 09:00:00|25614.9|25611.3|25672.9|25669.3|25689.9|25686.3|25593.4|25589.8|5193
1591092000000|2020-06-02 10:00:00|25673.4|25669.8|25663.9|25660.3|25694.9|25691.3|25661.4|25657.8|3727
1591095600000|2020-06-02 11:00:00|25661.9|25658.3|25617.9|25614.3|25665.4|25661.8|25590.4|25586.8|4252
1591099200000|2020-06-02 12:00:00|25617.4|25613.8|25612.9|25609.3|25658.9|25655.3|25594.9|25591.3|4842
1591102800000|2020-06-02 13:00:00|25611.9|25608.3|25617.8|25615.4|25630.3|25627.9|25528.8|25526.4|21573
1591106400000|2020-06-02 14:00:00|25618.3|25615.9|25644.2|25641.8|25714.2|25711.8|25599.7|25597.3|21081
1591110000000|2020-06-02 15:00:00|25643.7|25641.3|25591.2|25588.8|25649.2|25646.8|25535.2|25532.8|19336
1591113600000|2020-06-02 16:00:00|25593.7|25591.3|25629.9|25627.5|25646.4|25644|25577.7|25575.3|7950
1591117200000|2020-06-02 17:00:00|25630.4|25628|25660.4|25658|25677.4|25675|25624.4|25622|7544
1591120800000|2020-06-02 18:00:00|25660.9|25658.5|25635.4|25633|25679.9|25677.5|25567.9|25565.5|12328
1591124400000|2020-06-02 19:00:00|25635.9|25633.5|25746.1|25743.7|25746.1|25743.7|25569.6|25567.2|19332
1591128000000|2020-06-02 20:00:00|25735.8|25733.4|25730.2|25720.4|25742|25737.2|25703.5|25698.7|4327
1591131600000|2020-06-02 21:00:00|25730.4|25720.6|25739|25729.2|25739.1|25729.3|25723.3|25713.5|0
1591135200000|2020-06-02 22:00:00|25724|25719.2|25721|25716.2|25745.5|25740.7|25703.5|25698.7|1669
1591138800000|2020-06-02 23:00:00|25721.5|25716.7|25831|25826.2|25838.5|25833.7|25717|25712.2|4017
1591142400000|2020-06-03 00:00:00|25833|25828.2|25848.5|25843.7|25860.5|25855.7|25792.5|25787.7|4388
1591146000000|2020-06-03 01:00:00|25848|25843.2|25825|25820.2|25887|25882.2|25815|25810.2|4015
1591149600000|2020-06-03 02:00:00|25825.5|25820.7|25799|25794.2|25841.5|25836.7|25786|25781.2|2877
1591153200000|2020-06-03 03:00:00|25799.5|25794.7|25821.5|25816.7|25853.5|25848.7|25797.5|25792.7|2049
1591156800000|2020-06-03 04:00:00|25820.5|25815.7|25845|25840.2|25854|25849.2|25818|25813.2|1607
1591160400000|2020-06-03 05:00:00|25844.5|25839.7|25868|25863.2|25871|25866.2|25823.5|25818.7|2627
1591164000000|2020-06-03 06:00:00|25867.4|25863.8|25857.9|25854.3|25909.4|25905.8|25856.4|25852.8|4471
1591167600000|2020-06-03 07:00:00|25858.4|25854.8|25887.4|25883.8|25901.9|25898.3|25835.9|25832.3|5587
1591171200000|2020-06-03 08:00:00|25886.9|25883.3|25879.9|25876.3|25901.9|25898.3|25833.4|25829.8|5900
1591174800000|2020-06-03 09:00:00|25880.4|25876.8|25922.4|25918.8|25936.9|25933.3|25867.4|25863.8|4530
1591178400000|2020-06-03 10:00:00|25922.9|25919.3|25870.4|25866.8|25928.4|25924.8|25857.4|25853.8|5756
1591182000000|2020-06-03 11:00:00|25870.9|25867.3|25906.9|25903.3|25919.4|25915.8|25862.4|25858.8|4156
1591185600000|2020-06-03 12:00:00|25906.4|25902.8|25975.4|25971.8|26000.4|25996.8|25893.9|25890.3|7461
1591189200000|2020-06-03 13:00:00|25974.9|25971.3|25976.1|25973.7|26012.6|26010.2|25915.8|25913.4|23372
1591192800000|2020-06-03 14:00:00|25976.6|25974.2|26057.9|26055.5|26084.4|26082|25973.1|25970.7|21424
1591196400000|2020-06-03 15:00:00|26057.4|26055|26161.4|26159|26204.4|26202|26054.4|26052|16729
1591200000000|2020-06-03 16:00:00|26161.9|26159.5|26122.1|26119.7|26170.6|26168.2|26116.4|26114|8827
1591203600000|2020-06-03 17:00:00|26123.6|26121.2|26137.6|26135.2|26164.1|26161.7|26117.6|26115.2|7640
1591207200000|2020-06-03 18:00:00|26139.6|26137.2|26219.6|26217.2|26252.1|26249.7|26134.6|26132.2|12789
1591210800000|2020-06-03 19:00:00|26218.6|26216.2|26261.4|26259|26340.9|26338.5|26205.1|26202.7|23049
1591214400000|2020-06-03 20:00:00|26262.4|26260|26279.8|26270|26284.6|26279.8|26238.6|26233.8|5197
1591218000000|2020-06-03 21:00:00|26280.2|26270.4|26270.5|26260.7|26285.8|26276|26268.6|26258.8|0
1591221600000|2020-06-03 22:00:00|26269.6|26264.8|26266.6|26261.8|26281.6|26276.8|26224.1|26219.3|1991
1591225200000|2020-06-03 23:00:00|26265.6|26260.8|26334.6|26329.8|26365.6|26360.8|26263.6|26258.8|2903
1591228800000|2020-06-04 00:00:00|26333.6|26328.8|26267.1|26262.3|26345.6|26340.8|26238.6|26233.8|3468
1591232400000|2020-06-04 01:00:00|26266.6|26261.8|26225.6|26220.8|26290.6|26285.8|26222.1|26217.3|2935
1591236000000|2020-06-04 02:00:00|26226.1|26221.3|26169.6|26164.8|26228.6|26223.8|26163.6|26158.8|3464
1591239600000|2020-06-04 03:00:00|26170.1|26165.3|26214.6|26209.8|26221.1|26216.3|26164.6|26159.8|2130
1591243200000|2020-06-04 04:00:00|26215.1|26210.3|26235.1|26230.3|26239.6|26234.8|26206.6|26201.8|1757
1591246800000|2020-06-04 05:00:00|26234.6|26229.8|26236.1|26231.3|26266.1|26261.3|26220.1|26215.3|2108
1591250400000|2020-06-04 06:00:00|26236.6|26231.8|26162|26158.4|26268|26264.4|26157|26153.4|4014
1591254000000|2020-06-04 07:00:00|26164|26160.4|26188|26184.4|26201.5|26197.9|26148.5|26144.9|6400
1591257600000|2020-06-04 08:00:00|26188.5|26184.9|26165|26161.4|26222|26218.4|26162.5|26158.9|5027
1591261200000|2020-06-04 09:00:00|26165.5|26161.9|26097|26093.4|26175|26171.4|26086|26082.4|5703
1591264800000|2020-06-04 10:00:00|26098|26094.4|26133|26129.4|26133.5|26129.9|26089|26085.4|3667
1591268400000|2020-06-04 11:00:00|26134|26130.4|26239|26235.4|26276|26272.4|26120|26116.4|8311
1591272000000|2020-06-04 12:00:00|26238.5|26234.9|26145|26141.4|26258|26254.4|26076.5|26072.9|13697
1591275600000|2020-06-04 13:00:00|26144.5|26140.9|26250.4|26248|26265.9|26263.5|26134.5|26130.9|25779
1591279200000|2020-06-04 14:00:00|26250.9|26248.5|26372|26369.6|26387.5|26385.1|26233|26230.6|26984
1591282800000|2020-06-04 15:00:00|26371.5|26369.1|26277.5|26275.1|26387|26384.6|26224.5|26222.1|33233
1591286400000|2020-06-04 16:00:00|26277|26274.6|26173.9|26171.5|26295|26292.6|26153.4|26151|14606
1591290000000|2020-06-04 17:00:00|26174.4|26172|26267.4|26265|26282.4|26280|26157.9|26155.5|13249
1591293600000|2020-06-04 18:00:00|26266.9|26264.5|26166.4|26164|26296.9|26294.5|26166.4|26164|14264
1591297200000|2020-06-04 19:00:00|26165.9|26163.5|26280|26277.6|26283.5|26281.1|26080.9|26078.5|27295
1591300800000|2020-06-04 20:00:00|26281.2|26276.4|26315.2|26305.4|26334.2|26329.4|26262.7|26257.9|4870
1591304400000|2020-06-04 21:00:00|26315.8|26306|26296.1|26286.3|26320.4|26310.6|26283.8|26274|0
1591308000000|2020-06-04 22:00:00|26303.2|26298.4|26305.7|26300.9|26339.2|26334.4|26287.7|26282.9|1551
1591311600000|2020-06-04 23:00:00|26305.2|26300.4|26258.2|26253.4|26325.7|26320.9|26253.2|26248.4|1705
1591315200000|2020-06-05 00:00:00|26258.7|26253.9|26290.7|26285.9|26313.7|26308.9|26235.2|26230.4|2801
1591318800000|2020-06-05 01:00:00|26291.2|26286.4|26305.7|26300.9|26339.2|26334.4|26267.7|26262.9|2553
1591322400000|2020-06-05 02:00:00|26306.7|26301.9|26367.7|26362.9|26385.7|26380.9|26297.7|26292.9|2705
1591326000000|2020-06-05 03:00:00|26367.2|26362.4|26419.2|26414.4|26432.7|26427.9|26365.2|26360.4|2694
1591329600000|2020-06-05 04:00:00|26418.7|26413.9|26439.7|26434.9|26458.2|26453.4|26406.7|26401.9|2147
1591333200000|2020-06-05 05:00:00|26440.2|26435.4|26521.2|26516.4|26530.2|26525.4|26423.2|26418.4|3793
1591336800000|2020-06-05 06:00:00|26520.6|26517|26519.6|26516|26547.6|26544|26499.6|26496|3429
1591340400000|2020-06-05 07:00:00|26521.6|26518|26646.1|26642.5|26668.6|26665|26503.6|26500|9050
1591344000000|2020-06-05 08:00:00|26647.6|26644|26606.6|26603|26664.6|26661|26577.1|26573.5|10232
1591347600000|2020-06-05 09:00:00|26607.1|26603.5|26594.6|26591|26648.6|26645|26551.6|26548|5844
1591351200000|2020-06-05 10:00:00|26595.1|26591.5|26568.1|26564.5|26597.6|26594|26523.6|26520|4445
1591354800000|2020-06-05 11:00:00|26569.6|26566|26609.6|26606|26627.6|26624|26566.1|26562.5|4018
1591358400000|2020-06-05 12:00:00|26610.6|26607|26910.6|26907|26960.6|26957|26570.1|26566.5|24203
1591362000000|2020-06-05 13:00:00|26909.6|26906|26945.5|26943.1|27079.5|27077.1|26897.1|26893.5|48827
1591365600000|2020-06-05 14:00:00|26946|26943.6|27107.3|27104.9|27109.8|27107.4|26935.5|26933.1|28757
1591369200000|2020-06-05 15:00:00|27104.3|27101.9|27232.8|27230.4|27338.3|27335.9|27098.8|27096.4|30889
1591372800000|2020-06-05 16:00:00|27234.8|27232.4|27226.8|27224.4|27251.8|27249.4|27107.3|27104.9|20613
1591376400000|2020-06-05 17:00:00|27226.3|27223.9|27179.8|27177.4|27277.3|27274.9|27168.8|27166.4|12583
1591380000000|2020-06-05 18:00:00|27177.3|27174.9|27128.8|27126.4|27230.8|27228.4|27094.3|27091.9|28434
1591383600000|2020-06-05 19:00:00|27129.3|27126.9|27090.1|27087.7|27163.1|27160.7|27021.6|27019.2|33361
1591387200000|2020-06-05 20:00:00|27091.3|27086.5|27075.3|27065.5|27125.3|27120.5|27070.3|27065.5|7112
1591567200000|2020-06-07 22:00:00|27117.3|27112.5|27232.8|27228|27257.8|27253|27094.8|27090|3958
1591570800000|2020-06-07 23:00:00|27232.3|27227.5|27279.3|27274.5|27312.8|27308|27223.8|27219|2769
1591574400000|2020-06-08 00:00:00|27280.3|27275.5|27169.8|27165|27280.3|27275.5|27161.3|27156.5|4064
1591578000000|2020-06-08 01:00:00|27170.3|27165.5|27113.3|27108.5|27179.3|27174.5|27090.3|27085.5|3815
1591581600000|2020-06-08 02:00:00|27114.3|27109.5|27133.8|27129|27165.3|27160.5|27072.3|27067.5|2951
1591585200000|2020-06-08 03:00:00|27133.3|27128.5|27148.3|27143.5|27177.3|27172.5|27120.3|27115.5|1951
1591588800000|2020-06-08 04:00:00|27148.8|27144|27162.8|27158|27165.3|27160.5|27135.8|27131|1147
1591592400000|2020-06-08 05:00:00|27161.3|27156.5|27175.3|27170.5|27175.8|27171|27119.3|27114.5|1752
1591596000000|2020-06-08 06:00:00|27174.7|27171.1|27107.2|27103.6|27181.7|27178.1|27101.2|27097.6|3518
1591599600000|2020-06-08 07:00:00|27106.7|27103.1|27086.2|27082.6|27139.2|27135.6|27047.7|27044.1|7641
1591603200000|2020-06-08 08:00:00|27088.2|27084.6|27262.7|27259.1|27270.7|27267.1|27086.7|27083.1|6122
1591606800000|2020-06-08 09:00:00|27263.2|27259.6|27230.7|27227.1|27307.2|27303.6|27211.7|27208.1|5515
1591610400000|2020-06-08 10:00:00|27227.7|27224.1|27243.2|27239.6|27302.2|27298.6|27204.7|27201.1|5430
1591614000000|2020-06-08 11:00:00|27244.7|27241.1|27329.2|27325.6|27346.7|27343.1|27235.7|27232.1|7025
1591617600000|2020-06-08 12:00:00|27326.2|27322.6|27309.2|27305.6|27367.2|27363.6|27301.7|27298.1|8287
1591621200000|2020-06-08 13:00:00|27309.7|27306.1|27395.6|27393.2|27399.1|27396.7|27253.1|27250.7|30463
1591624800000|2020-06-08 14:00:00|27395.1|27392.7|27360.8|27358.4|27407.1|27404.7|27256.3|27253.9|25203
1591628400000|2020-06-08 15:00:00|27361.8|27359.4|27351.8|27349.4|27427.3|27424.9|27342.3|27339.9|17258
1591632000000|2020-06-08 16:00:00|27353.3|27350.9|27347.4|27345|27380.8|27378.4|27307.3|27304.9|8839
1591635600000|2020-06-08 17:00:00|27348.4|27346|27417.9|27415.5|27430.9|27428.5|27342.4|27340|9820
1591639200000|2020-06-08 18:00:00|27417.4|27415|27448.4|27446|27451.4|27449|27400.9|27398.5|9347
1591642800000|2020-06-08 19:00:00|27447.4|27445|27572.4|27570|27578.9|27576.5|27403.9|27401.5|19380
1591646400000|2020-06-08 20:00:00|27567.8|27563|27543.8|27534|27567.8|27563|27509.3|27504.5|4445
1591650000000|2020-06-08 21:00:00|27543.6|27533.8|27557.9|27548.1|27566.4|27556.6|27541.4|27531.6|0
1591653600000|2020-06-08 22:00:00|27586.8|27582|27537.3|27532.5|27588.8|27584|27528.3|27523.5|1631
1591657200000|2020-06-08 23:00:00|27536.8|27532|27551.3|27546.5|27577.3|27572.5|27530.8|27526|1579
1591660800000|2020-06-09 00:00:00|27549.8|27545|27542.8|27538|27613.8|27609|27516.8|27512|3259
1591664400000|2020-06-09 01:00:00|27542.3|27537.5|27562.8|27558|27566.8|27562|27483.8|27479|3212
1591668000000|2020-06-09 02:00:00|27563.3|27558.5|27542.3|27537.5|27578.3|27573.5|27513.8|27509|1741
1591671600000|2020-06-09 03:00:00|27542.8|27538|27532.3|27527.5|27556.3|27551.5|27518.3|27513.5|1331
1591675200000|2020-06-09 04:00:00|27532.8|27528|27528.8|27524|27550.8|27546|27511.3|27506.5|1084
1591678800000|2020-06-09 05:00:00|27529.8|27525|27593.8|27589|27599.8|27595|27529.3|27524.5|1559
1591682400000|2020-06-09 06:00:00|27593.2|27589.6|27532.7|27529.1|27635.2|27631.6|27521.7|27518.1|4404
1591686000000|2020-06-09 07:00:00|27533.2|27529.6|27382.2|27378.6|27560.7|27557.1|27360.2|27356.6|9846
1591689600000|2020-06-09 08:00:00|27385.7|27382.1|27203.7|27200.1|27406.7|27403.1|27138.7|27135.1|13611
1591693200000|2020-06-09 09:00:00|27204.2|27200.6|27207.2|27203.6|27295.7|27292.1|27185.7|27182.1|8270
1591696800000|2020-06-09 10:00:00|27208.2|27204.6|27253.2|27249.6|27264.7|27261.1|27175.2|27171.6|6077
1591700400000|2020-06-09 11:00:00|27259.2|27255.6|27296.2|27292.6|27337.7|27334.1|27235.2|27231.6|5886
1591704000000|2020-06-09 12:00:00|27296.7|27293.1|27223.2|27219.6|27330.2|27326.6|27204.2|27200.6|7696
1591707600000|2020-06-09 13:00:00|27222.2|27218.6|27207.6|27205.2|27343.6|27341.2|27180.6|27178.2|28336
1591711200000|2020-06-09 14:00:00|27210.6|27208.2|27400.6|27398.2|27436.6|27434.2|27156.6|27154.2|31197
1591714800000|2020-06-09 15:00:00|27398.6|27396.2|27299.2|27296.8|27445.1|27442.7|27278.2|27275.8|24450
1591718400000|2020-06-09 16:00:00|27299.7|27297.3|27381.9|27379.5|27382.4|27380|27249.7|27247.3|12974
1591722000000|2020-06-09 17:00:00|27380.4|27378|27389.9|27387.5|27418.4|27416|27358.9|27356.5|9667
1591725600000|2020-06-09 18:00:00|27391.4|27389|27367.9|27365.5|27399.9|27397.5|27303.4|27301|14312
1591729200000|2020-06-09 19:00:00|27367.4|27365|27279.8|27277.4|27422.4|27420|27249.8|27247.4|23795
1591732800000|2020-06-09 20:00:00|27281|27276.2|27274.1|27264.3|27333.5|27328.7|27243.5|27238.7|5412
1591736400000|2020-06-09 21:00:00|27271.9|27262.1|27284.6|27274.8|27303.2|27293.4|27268.7|27258.9|0
1591740000000|2020-06-09 22:00:00|27260.5|27255.7|27325|27320.2|27336.5|27331.7|27260.5|27255.7|1401
1591743600000|2020-06-09 23:00:00|27325.5|27320.7|27362.5|27357.7|27371.5|27366.7|27290|27285.2|2060
1591747200000|2020-06-10 00:00:00|27362|27357.2|27404.5|27399.7|27412.5|27407.7|27340|27335.2|2290
1591750800000|2020-06-10 01:00:00|27405.5|27400.7|27468.5|27463.7|27478|27473.2|27381|27376.2|2944
1591754400000|2020-06-10 02:00:00|27468|27463.2|27449|27444.2|27496|27491.2|27416.5|27411.7|2232
1591758000000|2020-06-10 03:00:00|27448.5|27443.7|27430.5|27425.7|27457.5|27452.7|27405.5|27400.7|1331
1591761600000|2020-06-10 04:00:00|27431.5|27426.7|27426.5|27421.7|27435|27430.2|27395.5|27390.7|1200
1591765200000|2020-06-10 05:00:00|27426|27421.2|27435.5|27430.7|27463.5|27458.7|27415.5|27410.7|1493
1591768800000|2020-06-10 06:00:00|27434.9|27431.3|27349.4|27345.8|27458.4|27454.8|27336.4|27332.8|3603
1591772400000|2020-06-10 07:00:00|27348.9|27345.3|27412.9|27409.3|27448.9|27445.3|27335.9|27332.3|5225
1591776000000|2020-06-10 08:00:00|27412.4|27408.8|27318.9|27315.3|27415.9|27412.3|27310.4|27306.8|3511
1591779600000|2020-06-10 09:00:00|27319.4|27315.8|27223.9|27220.3|27319.4|27315.8|27179.4|27175.8|7551
1591783200000|2020-06-10 10:00:00|27224.4|27220.8|27250.9|27247.3|27278.9|27275.3|27110.4|27106.8|7047
1591786800000|2020-06-10 11:00:00|27248.9|27245.3|27306.4|27302.8|27313.9|27310.3|27218.4|27214.8|5824
1591790400000|2020-06-10 12:00:00|27305.4|27301.8|27317.9|27314.3|27335.9|27332.3|27274.4|27270.8|7815
1591794000000|2020-06-10 13:00:00|27317.4|27313.8|27128.3|27125.9|27342.4|27338.8|27067.8|27065.4|27675
1591797600000|2020-06-10 14:00:00|27130.3|27127.9|26979.8|26977.4|27148.3|27145.9|26939.3|26936.9|37916
1591801200000|2020-06-10 15:00:00|26978.8|26976.4|27114.8|27112.4|27138.8|27136.4|26967.8|26965.4|25200
1591804800000|2020-06-10 16:00:00|27115.3|27112.9|27138.7|27136.3|27161.8|27159.4|27081.3|27078.9|12217
1591808400000|2020-06-10 17:00:00|27139.2|27136.8|27145.7|27143.3|27179.7|27177.3|27096.7|27094.3|11313
1591812000000|2020-06-10 18:00:00|27143.2|27140.8|27089.7|27087.3|27357.2|27354.8|27014.7|27012.3|47069
1591815600000|2020-06-10 19:00:00|27088.7|27086.3|26990.9|26988.5|27207.9|27205.5|26985.4|26983|41751
1591819200000|2020-06-10 20:00:00|26992.1|26987.3|26959.8|26950|27011.1|27006.3|26912.6|26907.8|6782
1591822800000|2020-06-10 21:00:00|26960.1|26950.3|26948.3|26938.5|26966|26956.2|26946.7|26936.9|2
1591826400000|2020-06-10 22:00:00|26952.7|26942.9|26824.6|26819.8|27009.1|27004.3|26815.1|26810.3|4152
1591830000000|2020-06-10 23:00:00|26824.1|26819.3|26757.6|26752.8|26864.6|26859.8|26731.1|26726.3|3915
1591833600000|2020-06-11 00:00:00|26759.1|26754.3|26820.6|26815.8|26871.1|26866.3|26744.1|26739.3|3780
1591837200000|2020-06-11 01:00:00|26821.1|26816.3|26824.6|26819.8|26893.6|26888.8|26806.1|26801.3|3664
1591840800000|2020-06-11 02:00:00|26825.1|26820.3|26781.6|26776.8|26844.6|26839.8|26773.6|26768.8|1874
1591844400000|2020-06-11 03:00:00|26782.1|26777.3|26640.6|26635.8|26787.1|26782.3|26630.1|26625.3|4670
1591848000000|2020-06-11 04:00:00|26639.6|26634.8|26614.6|26609.8|26664.6|26659.8|26577.1|26572.3|5389
1591851600000|2020-06-11 05:00:00|26614.1|26609.3|26507.6|26502.8|26628.6|26623.8|26474.6|26469.8|7333
1591855200000|2020-06-11 06:00:00|26507|26503.4|26500|26496.4|26564.5|26560.9|26467|26463.4|7428
1591858800000|2020-06-11 07:00:00|26502|26498.4|26387|26383.4|26508|26504.4|26382|26378.4|12051
1591862400000|2020-06-11 08:00:00|26387.5|26383.9|26361|26357.4|26455|26451.4|26322|26318.4|11209
1591866000000|2020-06-11 09:00:00|26363|26359.4|26509|26505.4|26520|26516.4|26345|26341.4|7486
1591869600000|2020-06-11 10:00:00|26509.5|26505.9|26411|26407.4|26517|26513.4|26397|26393.4|6744
1591873200000|2020-06-11 11:00:00|26413|26409.4|26280.5|26276.9|26428|26424.4|26234|26230.4|10923
1591876800000|2020-06-11 12:00:00|26280|26276.4|26083|26079.4|26280|26276.4|26058.5|26054.9|23938
1591880400000|2020-06-11 13:00:00|26081.5|26077.9|26230.5|26228.1|26288.7|26286.3|26016.5|26012.9|50150
1591884000000|2020-06-11 14:00:00|26229.5|26227.1|25969|25966.6|26256.5|26254.1|25955|25952.6|44124
1591887600000|2020-06-11 15:00:00|25968|25965.6|25857|25854.6|26012.5|26010.1|25794.5|25792.1|43055
1591891200000|2020-06-11 16:00:00|25855.5|25853.1|25500|25497.6|25856|25853.6|25428|25425.6|47911
1591894800000|2020-06-11 17:00:00|25499|25496.6|25552.5|25550.1|25636|25633.6|25463|25460.6|35099
1591898400000|2020-06-11 18:00:00|25551.5|25549.1|25300|25297.6|25557|25554.6|25235|25232.6|40439
1591902000000|2020-06-11 19:00:00|25298|25295.6|25140.7|25138.3|25361|25358.6|25078.2|25075.8|59920
1591905600000|2020-06-11 20:00:00|25145.2|25142.8|25210|25200.2|25242.4|25237.6|25104.4|25099.6|12562
1591909200000|2020-06-11 21:00:00|25209.9|25200.1|25207.3|25197.5|25232.8|25223|25185.2|25175.4|0
1591912800000|2020-06-11 22:00:00|25183|25173.2|25335.9|25331.1|25337.4|25332.6|25133.9|25129.1|5045
1591916400000|2020-06-11 23:00:00|25336.9|25332.1|25368.9|25364.1|25415.4|25410.6|25265.9|25261.1|4098
1591920000000|2020-06-12 00:00:00|25374.9|25370.1|25314.9|25310.1|25409.9|25405.1|25245.4|25240.6|4946
1591923600000|2020-06-12 01:00:00|25312.9|25308.1|25441.9|25437.1|25442.4|25437.6|25215.4|25210.6|3901
1591927200000|2020-06-12 02:00:00|25441.4|25436.6|25458.9|25454.1|25515.4|25510.6|25414.9|25410.1|2783
1591930800000|2020-06-12 03:00:00|25459.9|25455.1|25496.4|25491.6|25538.9|25534.1|25403.9|25399.1|2854
1591934400000|2020-06-12 04:00:00|25497.9|25493.1|25524.4|25519.6|25542.9|25538.1|25476.4|25471.6|2386
1591938000000|2020-06-12 05:00:00|25521.9|25517.1|25577.4|25572.6|25584.9|25580.1|25463.9|25459.1|2673
1591941600000|2020-06-12 06:00:00|25576.8|25573.2|25325.3|25321.7|25597.8|25594.2|25320.3|25316.7|6477
1591945200000|2020-06-12 07:00:00|25326.3|25322.7|25504.8|25501.2|25624.3|25620.7|25318.8|25315.2|9364
1591948800000|2020-06-12 08:00:00|25505.8|25502.2|25739.8|25736.2|25775.8|25772.2|25498.3|25494.7|8686
1591952400000|2020-06-12 09:00:00|25739.3|25735.7|25786.3|25782.7|25793.3|25789.7|25693.3|25689.7|4774
1591956000000|2020-06-12 10:00:00|25785.3|25781.7|25697.8|25694.2|25820.8|25817.2|25624.3|25620.7|6989
1591959600000|2020-06-12 11:00:00|25701.3|25697.7|25647.8|25644.2|25775.8|25772.2|25647.3|25643.7|6250
1591963200000|2020-06-12 12:00:00|25648.8|25645.2|25731.3|25727.7|25770.3|25766.7|25558.3|25554.7|8086
1591966800000|2020-06-12 13:00:00|25731.8|25728.2|25851.2|25848.8|25960.2|25957.8|25717.7|25715.3|23849
1591970400000|2020-06-12 14:00:00|25850.7|25848.3|25361.6|25359.2|25941.2|25938.8|25359.6|25357.2|32109
1591974000000|2020-06-12 15:00:00|25359.6|25357.2|25623.6|25621.2|25627.1|25624.7|25183.1|25180.7|44140
1591977600000|2020-06-12 16:00:00|25621.1|25618.7|25501.2|25498.8|25687.1|25684.7|25385.7|25383.3|29721
1591981200000|2020-06-12 17:00:00|25501.7|25499.3|25097.7|25095.3|25521.2|25518.8|25079.2|25076.8|16613
1591984800000|2020-06-12 18:00:00|25098.2|25095.8|25373.2|25370.8|25413.7|25411.3|25080.2|25077.8|23394
1591988400000|2020-06-12 19:00:00|25371.2|25368.8|25602|25599.6|25657|25654.6|25313.5|25311.1|20804
1591992000000|2020-06-12 20:00:00|25603.2|25598.4|25560.8|25551|25650.2|25645.4|25529.7|25524.9|3319
1592172000000|2020-06-14 22:00:00|25234.7|25229.9|25306.7|25301.9|25322.2|25317.4|25094.2|25089.4|2930
1592175600000|2020-06-14 23:00:00|25306.2|25301.4|25223.2|25218.4|25321.2|25316.4|25154.2|25149.4|2829
1592179200000|2020-06-15 00:00:00|25224.7|25219.9|25163.7|25158.9|25264.7|25259.9|25161.7|25156.9|2182
1592182800000|2020-06-15 01:00:00|25163.2|25158.4|25240.2|25235.4|25253.2|25248.4|25146.7|25141.9|1902
1592186400000|2020-06-15 02:00:00|25239.2|25234.4|25167.7|25162.9|25256.2|25251.4|25165.2|25160.4|2541
1592190000000|2020-06-15 03:00:00|25168.2|25163.4|25197.7|25192.9|25229.2|25224.4|25167.2|25162.4|1567
1592193600000|2020-06-15 04:00:00|25202.2|25197.4|25046.2|25041.4|25202.2|25197.4|25039.7|25034.9|3705
1592197200000|2020-06-15 05:00:00|25045.7|25040.9|24686.2|24681.4|25050.2|25045.4|24677.7|24672.9|10081
1592200800000|2020-06-15 06:00:00|24685.6|24682|24696.6|24693|24764.1|24760.5|24566.6|24563|5251
1592204400000|2020-06-15 07:00:00|24701.1|24697.5|24814.6|24811|24835.6|24832|24639.1|24635.5|11537
1592208000000|2020-06-15 08:00:00|24817.1|24813.5|25010.6|25007|25016.6|25013|24759.1|24755.5|7434
1592211600000|2020-06-15 09:00:00|25012.6|25009|25086.6|25083|25096.1|25092.5|24905.6|24902|3732
1592215200000|2020-06-15 10:00:00|25087.1|25083.5|24900.1|24896.5|25143.6|25140|24895.1|24891.5|4965
1592218800000|2020-06-15 11:00:00|24901.1|24897.5|25024.6|25021|25116.1|25112.5|24878.1|24874.5|4796
1592222400000|2020-06-15 12:00:00|25025.1|25021.5|24979.6|24976|25050.6|25047|24930.1|24926.5|7295
1592226000000|2020-06-15 13:00:00|24980.6|24977|25098.5|25096.1|25130.5|25128.1|24849.5|24847.1|38965
1592229600000|2020-06-15 14:00:00|25102|25099.6|25238.6|25236.2|25298.6|25296.2|25048|25045.6|41737
1592233200000|2020-06-15 15:00:00|25237.6|25235.2|25314|25311.6|25376.2|25373.8|25214.6|25212.2|30868
1592236800000|2020-06-15 16:00:00|25311|25308.6|25553.2|25550.8|25559.2|25556.8|25289|25286.6|16617
1592240400000|2020-06-15 17:00:00|25551.2|25548.8|25506.2|25503.8|25635.7|25633.3|25487.2|25484.8|11920
1592244000000|2020-06-15 18:00:00|25504.7|25502.3|25752.2|25749.8|25895.7|25893.3|25504.7|25502.3|23999
1592247600000|2020-06-15 19:00:00|25750.7|25748.3|25773.9|25771.5|25845.7|25843.3|25534.2|25531.8|20890
1592251200000|2020-06-15 20:00:00|25770.9|25768.5|25859.6|25849.8|25866.1|25861.3|25753.6|25748.8|3781
1592254800000|2020-06-15 21:00:00|25860.2|25850.4|25870.2|25860.4|25883.1|25873.3|25851.9|25842.1|0
1592258400000|2020-06-15 22:00:00|25856.1|25851.3|25900.1|25895.3|25948.1|25943.3|25823.6|25818.8|2624
1592262000000|2020-06-15 23:00:00|25899.6|25894.8|26064.6|26059.8|26071.6|26066.8|25823.6|25818.8|3451
1592265600000|2020-06-16 00:00:00|26064.1|26059.3|26035.1|26030.3|26101.6|26096.8|25996.6|25991.8|4313
1592269200000|2020-06-16 01:00:00|26036.1|26031.3|26057.6|26052.8|26120.1|26115.3|26025.1|26020.3|3518
1592272800000|2020-06-16 02:00:00|26059.1|26054.3|26346.1|26341.3|26358.1|26353.3|26050.6|26045.8|7861
1592276400000|2020-06-16 03:00:00|26345.6|26340.8|26302.1|26297.3|26360.6|26355.8|26299.6|26294.8|3688
1592280000000|2020-06-16 04:00:00|26303.1|26298.3|26284.6|26279.8|26317.1|26312.3|26256.6|26251.8|3184
1592283600000|2020-06-16 05:00:00|26286.1|26281.3|26284.6|26279.8|26376.6|26371.8|26281.6|26276.8|3977
1592287200000|2020-06-16 06:00:00|26284|26280.4|26153.5|26149.9|26290|26286.4|26106.5|26102.9|8195
1592290800000|2020-06-16 07:00:00|26154|26150.4|26104.5|26100.9|26239|26235.4|26058.5|26054.9|9593
1592294400000|2020-06-16 08:00:00|26105|26101.4|26232.5|26228.9|26249|26245.4|26044.5|26040.9|6135
1592298000000|2020-06-16 09:00:00|26235.5|26231.9|26248.5|26244.9|26272.5|26268.9|26195.5|26191.9|3920
1592301600000|2020-06-16 10:00:00|26249|26245.4|26302.5|26298.9|26336.5|26332.9|26219|26215.4|4149
1592305200000|2020-06-16 11:00:00|26303|26299.4|26320|26316.4|26334|26330.4|26237|26233.4|3679
1592308800000|2020-06-16 12:00:00|26318|26314.4|26738.5|26734.9|26799.5|26795.9|26306.5|26302.9|19360
1592312400000|2020-06-16 13:00:00|26739.5|26735.9|26488.9|26486.5|26757.5|26753.9|26397.9|26395.5|40821
1592316000000|2020-06-16 14:00:00|26492.9|26490.5|25975.2|25972.8|26580.2|26577.8|25925.2|25922.8|61140
1592319600000|2020-06-16 15:00:00|25961.2|25958.8|26226.7|26224.3|26354.2|26351.8|25803.7|25801.3|58506
1592323200000|2020-06-16 16:00:00|26229.2|26226.8|26351.2|26348.8|26433.2|26430.8|26141.7|26139.3|24816
1592326800000|2020-06-16 17:00:00|26349.2|26346.8|26281.7|26279.3|26424.3|26421.9|26238.2|26235.8|15355
1592330400000|2020-06-16 18:00:00|26282.7|26280.3|26332.7|26330.3|26431.7|26429.3|26248.2|26245.8|21105
1592334000000|2020-06-16 19:00:00|26334.7|26332.3|26311.7|26309.3|26347.2|26344.8|26108.7|26106.3|26475
1592337600000|2020-06-16 20:00:00|26312.9|26308.1|26320.1|26310.3|26347.4|26342.6|26263.9|26259.1|4025
1592341200000|2020-06-16 21:00:00|26319.8|26310|26288.2|26278.4|26321.2|26311.4|26265.1|26255.3|0
1592344800000|2020-06-16 22:00:00|26252.9|26248.1|26281.4|26276.6|26286.4|26281.6|26134.9|26130.1|3107
1592348400000|2020-06-16 23:00:00|26279.4|26274.6|26392.4|26387.6|26416.4|26411.6|26279.4|26274.6|3125
1592352000000|2020-06-17 00:00:00|26392.9|26388.1|26338.4|26333.6|26397.9|26393.1|26214.9|26210.1|5339
1592355600000|2020-06-17 01:00:00|26339.9|26335.1|26237.9|26233.1|26380.4|26375.6|26182.9|26178.1|3586
1592359200000|2020-06-17 02:00:00|26237.4|26232.6|26159.9|26155.1|26274.4|26269.6|26081.4|26076.6|4332
1592362800000|2020-06-17 03:00:00|26160.9|26156.1|26187.4|26182.6|26228.9|26224.1|26135.9|26131.1|3294
1592366400000|2020-06-17 04:00:00|26191.4|26186.6|26266.9|26262.1|26308.9|26304.1|26178.9|26174.1|2120
1592370000000|2020-06-17 05:00:00|26267.9|26263.1|26228.4|26223.6|26290.4|26285.6|26161.9|26157.1|2576
1592373600000|2020-06-17 06:00:00|26227.8|26224.2|26288.8|26285.2|26396.3|26392.7|26202.8|26199.2|5835
1592377200000|2020-06-17 07:00:00|26290.8|26287.2|26480.3|26476.7|26547.3|26543.7|26266.8|26263.2|11857
1592380800000|2020-06-17 08:00:00|26478.3|26474.7|26565.8|26562.2|26632.8|26629.2|26454.8|26451.2|7961
1592384400000|2020-06-17 09:00:00|26566.3|26562.7|26365.3|26361.7|26574.3|26570.7|26316.8|26313.2|6637
1592388000000|2020-06-17 10:00:00|26364.8|26361.2|26502.8|26499.2|26505.8|26502.2|26346.3|26342.7|4231
1592391600000|2020-06-17 11:00:00|26502.3|26498.7|26453.8|26450.2|26539.8|26536.2|26424.8|26421.2|5009
1592395200000|2020-06-17 12:00:00|26454.3|26450.7|26393.8|26390.2|26521.3|26517.7|26363.3|26359.7|5816
1592398800000|2020-06-17 13:00:00|26392.8|26389.2|26276.7|26274.3|26427.8|26424.2|26216.7|26214.3|25134
1592402400000|2020-06-17 14:00:00|26274.2|26271.8|26287.6|26285.2|26351.2|26348.8|26133.6|26131.2|37993
1592406000000|2020-06-17 15:00:00|26288.1|26285.7|26294.6|26292.2|26306.1|26303.7|26168.1|26165.7|19000
1592409600000|2020-06-17 16:00:00|26294.1|26291.7|26301.7|26299.3|26331.1|26328.7|26224.1|26221.7|9323
1592413200000|2020-06-17 17:00:00|26302.2|26299.8|26325.2|26322.8|26386.2|26383.8|26298.2|26295.8|9535
1592416800000|2020-06-17 18:00:00|26324.2|26321.8|26266.2|26263.8|26363.2|26360.8|26261.2|26258.8|13326
1592420400000|2020-06-17 19:00:00|26265.7|26263.3|26119|26116.6|26265.7|26263.3|26065.5|26063.1|22713
1592424000000|2020-06-17 20:00:00|26120.2|26115.4|26169.9|26160.1|26196.7|26191.9|26112.7|26107.9|4618
1592427600000|2020-06-17 21:00:00|26169.3|26159.5|26134.9|26125.1|26171.9|26162.1|26123.5|26113.7|0
1592431200000|2020-06-17 22:00:00|26135|26125.2|26139.2|26134.4|26185.7|26180.9|26085.2|26080.4|2718
1592434800000|2020-06-17 23:00:00|26139.7|26134.9|26014.2|26009.4|26173.7|26168.9|26003.7|25998.9|4175
1592438400000|2020-06-18 00:00:00|26016.2|26011.4|25967.2|25962.4|26052.2|26047.4|25910.2|25905.4|6111
1592442000000|2020-06-18 01:00:00|25966.2|25961.4|25846.2|25841.4|26016.7|26011.9|25756.2|25751.4|8798
1592445600000|2020-06-18 02:00:00|25845.7|25840.9|25836.2|25831.4|25863.2|25858.4|25758.7|25753.9|5137
1592449200000|2020-06-18 03:00:00|25838.2|25833.4|25959.2|25954.4|25986.2|25981.4|25827.7|25822.9|4824
1592452800000|2020-06-18 04:00:00|25959.7|25954.9|26014.7|26009.9|26029.2|26024.4|25897.7|25892.9|4327
1592456400000|2020-06-18 05:00:00|26013.7|26008.9|25984.7|25979.9|26038.7|26033.9|25921.2|25916.4|4889
1592460000000|2020-06-18 06:00:00|25984.1|25980.5|26092.1|26088.5|26171.1|26167.5|25937.6|25934|7268
1592463600000|2020-06-18 07:00:00|26095.1|26091.5|26110.6|26107|26171.1|26167.5|26027.6|26024|4948
1592467200000|2020-06-18 08:00:00|26110.1|26106.5|26234.6|26231|26281.1|26277.5|26067.6|26064|10000
1592470800000|2020-06-18 09:00:00|26237.1|26233.5|26175.1|26171.5|26284.6|26281|26142.6|26139|6501
1592474400000|2020-06-18 10:00:00|26171.6|26168|26132.6|26129|26177.1|26173.5|26079.1|26075.5|4948
1592478000000|2020-06-18 11:00:00|26129.1|26125.5|25933.6|25930|26157.1|26153.5|25923.1|25919.5|6707
1592481600000|2020-06-18 12:00:00|25934.1|25930.5|25955.1|25951.5|26016.1|26012.5|25846.6|25843|14213
1592485200000|2020-06-18 13:00:00|25953.1|25949.5|25967|25964.6|26054|26051.6|25843.5|25841.1|28104
1592488800000|2020-06-18 14:00:00|25967.5|25965.1|26146.5|26144.1|26158|26155.6|25967.5|25965.1|32711
1592492400000|2020-06-18 15:00:00|26144.5|26142.1|26021.5|26019.1|26153.5|26151.1|26005|26002.6|16904
1592496000000|2020-06-18 16:00:00|26021|26018.6|26050.7|26048.3|26082|26079.6|25969.5|25967.1|10352
1592499600000|2020-06-18 17:00:00|26051.2|26048.8|26088.7|26086.3|26105.2|26102.8|26026.7|26024.3|6769
1592503200000|2020-06-18 18:00:00|26089.2|26086.8|25967.7|25965.3|26094.7|26092.3|25964.7|25962.3|12038
1592506800000|2020-06-18 19:00:00|25968.7|25966.3|26076.4|26074|26101.4|26099|25922.7|25920.3|17022
1592510400000|2020-06-18 20:00:00|26067.8|26065.4|26052.6|26042.8|26092.5|26087.7|26021|26016.2|4095
1592514000000|2020-06-18 21:00:00|26053.8|26044|26054|26044.2|26064.5|26054.7|26050.6|26040.8|0
1592517600000|2020-06-18 22:00:00|26037|26032.2|26119.5|26114.7|26125|26120.2|26028|26023.2|1467
1592521200000|2020-06-18 23:00:00|26120|26115.2|26208|26203.2|26214.5|26209.7|26117|26112.2|2850
1592524800000|2020-06-19 00:00:00|26207.5|26202.7|26060|26055.2|26207.5|26202.7|26005.5|26000.7|5916
1592528400000|2020-06-19 01:00:00|26059|26054.2|26039|26034.2|26105.5|26100.7|25992|25987.2|4740
1592532000000|2020-06-19 02:00:00|26039.5|26034.7|26106|26101.2|26119|26114.2|26014|26009.2|3849
1592535600000|2020-06-19 03:00:00|26106.5|26101.7|26101.5|26096.7|26116.5|26111.7|26056|26051.2|1977
1592539200000|2020-06-19 04:00:00|26101|26096.2|26044.5|26039.7|26114|26109.2|26034|26029.2|2879
1592542800000|2020-06-19 05:00:00|26044|26039.2|26088|26083.2|26093.5|26088.7|26035|26030.2|2014
1592546400000|2020-06-19 06:00:00|26087.4|26083.8|26182.4|26178.8|26263.9|26260.3|26085.4|26081.8|8722
1592550000000|2020-06-19 07:00:00|26183.9|26180.3|26229.4|26225.8|26245.4|26241.8|26134.4|26130.8|9051
1592553600000|2020-06-19 08:00:00|26228.4|26224.8|26218.4|26214.8|26230.4|26226.8|26154.9|26151.3|5109
1592557200000|2020-06-19 09:00:00|26217.9|26214.3|26283.4|26279.8|26326.4|26322.8|26198.4|26194.8|8314
1592560800000|2020-06-19 10:00:00|26284.9|26281.3|26269.4|26265.8|26325.4|26321.8|26235.4|26231.8|5591
1592564400000|2020-06-19 11:00:00|26273.4|26269.8|26325.4|26321.8|26326.4|26322.8|26241.9|26238.3|4488
1592568000000|2020-06-19 12:00:00|26325.9|26322.3|26385.9|26382.3|26408.4|26404.8|26320.4|26316.8|10344
1592571600000|2020-06-19 13:00:00|26385.4|26381.8|26277.3|26274.9|26449.3|26446.9|26254.3|26251.9|28881
1592575200000|2020-06-19 14:00:00|26276.8|26274.4|26217.1|26214.7|26320.6|26318.2|26196.6|26194.2|20169
1592578800000|2020-06-19 15:00:00|26217.6|26215.2|26182.6|26180.2|26278.6|26276.2|26147.6|26145.2|16536
1592582400000|2020-06-19 16:00:00|26183.1|26180.7|26045.1|26042.7|26188.1|26185.7|25829.6|25827.2|33010
1592586000000|2020-06-19 17:00:00|26044.6|26042.2|25805.6|25803.2|26049.6|26047.2|25804.1|25801.7|17371
1592589600000|2020-06-19 18:00:00|25806.6|25804.2|25962.2|25959.8|25976.2|25973.8|25758.2|25755.8|25970
1592593200000|2020-06-19 19:00:00|25958.7|25956.3|25865|25862.6|26061|26058.6|25862|25859.6|27571
1592596800000|2020-06-19 20:00:00|25866.2|25861.4|25640.3|25630.5|25879.7|25874.9|25640.3|25630.5|11128
1592776800000|2020-06-21 22:00:00|25487.2|25482.4|25583.2|25578.4|25603.7|25598.9|25364.7|25359.9|7533
1592780400000|2020-06-21 23:00:00|25584.7|25579.9|25596.2|25591.4|25609.7|25604.9|25493.2|25488.4|3254
1592784000000|2020-06-22 00:00:00|25597.2|25592.4|25624.7|25619.9|25655.2|25650.4|25549.2|25544.4|4352
1592787600000|2020-06-22 01:00:00|25625.2|25620.4|25691.2|25686.4|25779.7|25774.9|25622.7|25617.9|5724
1592791200000|2020-06-22 02:00:00|25690.7|25685.9|25766.2|25761.4|25795.2|25790.4|25685.7|25680.9|2999
1592794800000|2020-06-22 03:00:00|25766.7|25761.9|25830.2|25825.4|25873.2|25868.4|25735.7|25730.9|4203
1592798400000|2020-06-22 04:00:00|25831.2|25826.4|25768.2|25763.4|25855.2|25850.4|25749.7|25744.9|2784
1592802000000|2020-06-22 05:00:00|25767.7|25762.9|25712.2|25707.4|25779.2|25774.4|25685.7|25680.9|3515
1592805600000|2020-06-22 06:00:00|25711.7|25706.9|25788.1|25784.5|25808.6|25805|25646.1|25642.5|4866
1592809200000|2020-06-22 07:00:00|25787.6|25784|25868.1|25864.5|25908.6|25905|25712.6|25709|7326
1592812800000|2020-06-22 08:00:00|25867.6|25864|25922.6|25919|25947.1|25943.5|25822.6|25819|4622
1592816400000|2020-06-22 09:00:00|25923.1|25919.5|25887.6|25884|25989.6|25986|25873.6|25870|6208
1592820000000|2020-06-22 10:00:00|25885.6|25882|25857.6|25854|25892.6|25889|25835.1|25831.5|4353
1592823600000|2020-06-22 11:00:00|25857.1|25853.5|25851.6|25848|25861.6|25858|25749.6|25746|5742
1592827200000|2020-06-22 12:00:00|25851.1|25847.5|25826.6|25823|25883.6|25880|25784.6|25781|6035
1592830800000|2020-06-22 13:00:00|25824.6|25821|25847|25844.6|25871|25868.6|25667|25664.6|22417
1592834400000|2020-06-22 14:00:00|25849|25846.6|25790.8|25788.4|25953.5|25951.1|25787.8|25785.4|18735
1592838000000|2020-06-22 15:00:00|25789.8|25787.4|25885.8|25883.4|25919.8|25917.4|25761.8|25759.4|13948
1592841600000|2020-06-22 16:00:00|25886.3|25883.9|25998.9|25996.5|26025.9|26023.5|25886.3|25883.9|12628
1592845200000|2020-06-22 17:00:00|25998.4|25996|25999.9|25997.5|26030.9|26028.5|25952.9|25950.5|5514
1592848800000|2020-06-22 18:00:00|25998.9|25996.5|26055.9|26053.5|26062.4|26060|25933.4|25931|8887
1592852400000|2020-06-22 19:00:00|26055.4|26053|26027.3|26024.9|26062.4|26060|25908.3|25905.9|16095
1592856000000|2020-06-22 20:00:00|26028.5|26023.7|26079.8|26070|26119.5|26114.7|26022.5|26017.7|4342
1592859600000|2020-06-22 21:00:00|26081.4|26071.6|26089.3|26079.5|26091|26081.2|26078.3|26068.5|0
1592863200000|2020-06-22 22:00:00|26083.5|26078.7|26158|26153.2|26167.5|26162.7|26059.5|26054.7|2292
1592866800000|2020-06-22 23:00:00|26158.5|26153.7|26198.5|26193.7|26234|26229.2|26152|26147.2|2778
1592870400000|2020-06-23 00:00:00|26196.5|26191.7|26163.5|26158.7|26198.5|26193.7|26140|26135.2|3090
1592874000000|2020-06-23 01:00:00|26163|26158.2|26072.5|26067.7|26174.5|26169.7|25646.5|25641.7|26581
1592877600000|2020-06-23 02:00:00|26070|26065.2|26091.5|26086.7|26178|26173.2|25977|25972.2|10161
1592881200000|2020-06-23 03:00:00|26093|26088.2|26078.5|26073.7|26128|26123.2|26038|26033.2|3671
1592884800000|2020-06-23 04:00:00|26079|26074.2|26093|26088.2|26151|26146.2|26060.5|26055.7|2883
1592888400000|2020-06-23 05:00:00|26093.5|26088.7|26008|26003.2|26132.5|26127.7|26001.5|25996.7|3213
1592892000000|2020-06-23 06:00:00|26007.4|26003.8|26112.9|26109.3|26129.9|26126.3|25965.9|25962.3|6765
1592895600000|2020-06-23 07:00:00|26112.4|26108.8|26287.9|26284.3|26296.4|26292.8|26060.4|26056.8|10065
1592899200000|2020-06-23 08:00:00|26286.9|26283.3|26241.4|26237.8|26315.9|26312.3|26237.9|26234.3|6475
1592902800000|2020-06-23 09:00:00|26240.9|26237.3|26274.4|26270.8|26308.9|26305.3|26222.4|26218.8|2792
1592906400000|2020-06-23 10:00:00|26273.9|26270.3|26320.9|26317.3|26353.9|26350.3|26264.9|26261.3|3221
1592910000000|2020-06-23 11:00:00|26320.4|26316.8|26338.9|26335.3|26351.9|26348.3|26279.4|26275.8|3122
1592913600000|2020-06-23 12:00:00|26337.4|26333.8|26360.9|26357.3|26424.9|26421.3|26327.9|26324.3|5494
1592917200000|2020-06-23 13:00:00|26360.4|26356.8|26220.3|26217.9|26378.9|26375.3|26186.3|26183.9|19408
1592920800000|2020-06-23 14:00:00|26217.8|26215.4|26162.3|26159.9|26264.3|26261.9|26104.3|26101.9|23146
1592924400000|2020-06-23 15:00:00|26161.8|26159.4|26259.3|26256.9|26291.8|26289.4|26124.8|26122.4|13994
1592928000000|2020-06-23 16:00:00|26261.8|26259.4|26250.4|26248|26286.3|26283.9|26223.8|26221.4|8203
1592931600000|2020-06-23 17:00:00|26250.9|26248.5|26284.4|26282|26310.9|26308.5|26248.9|26246.5|10461
1592935200000|2020-06-23 18:00:00|26284.9|26282.5|26241.9|26239.5|26296.9|26294.5|26212.9|26210.5|8918
1592938800000|2020-06-23 19:00:00|26242.4|26240|26156.9|26154.5|26274.4|26272|26132.9|26130.5|18725
1592942400000|2020-06-23 20:00:00|26157.4|26155|26106.1|26096.3|26207.6|26202.8|26092.6|26087.8|4408
1592946000000|2020-06-23 21:00:00|26106.3|26096.5|26123.3|26113.5|26137.6|26127.8|26100.4|26090.6|0
1592949600000|2020-06-23 22:00:00|26119.6|26114.8|26077.6|26072.8|26159.1|26154.3|26064.6|26059.8|2462
1592953200000|2020-06-23 23:00:00|26078.1|26073.3|26104.6|26099.8|26145.6|26140.8|26056.6|26051.8|2381
1592956800000|2020-06-24 00:00:00|26101.6|26096.8|26193.1|26188.3|26221.1|26216.3|26089.6|26084.8|3419
1592960400000|2020-06-24 01:00:00|26194.6|26189.8|26110.1|26105.3|26220.6|26215.8|26100.6|26095.8|4998
1592964000000|2020-06-24 02:00:00|26109.6|26104.8|26140.1|26135.3|26180.6|26175.8|26059.6|26054.8|3962
1592967600000|2020-06-24 03:00:00|26140.6|26135.8|26156.6|26151.8|26195.6|26190.8|26121.1|26116.3|3194
1592971200000|2020-06-24 04:00:00|26157.6|26152.8|26213.1|26208.3|26254.1|26249.3|26149.6|26144.8|3629
1592974800000|2020-06-24 05:00:00|26213.6|26208.8|26159.6|26154.8|26222.1|26217.3|26159.1|26154.3|3351
1592978400000|2020-06-24 06:00:00|26159|26155.4|26175|26171.4|26203|26199.4|26112.5|26108.9|4664
1592982000000|2020-06-24 07:00:00|26175.5|26171.9|26036|26032.4|26220.5|26216.9|25994.5|25990.9|10460
1592985600000|2020-06-24 08:00:00|26036.5|26032.9|25961|25957.4|26049|26045.4|25838.5|25834.9|11657
1592989200000|2020-06-24 09:00:00|25960.5|25956.9|25880.5|25876.9|25990|25986.4|25807.5|25803.9|9524
1592992800000|2020-06-24 10:00:00|25881|25877.4|25920|25916.4|25934.5|25930.9|25858.5|25854.9|6619
1592996400000|2020-06-24 11:00:00|25920.5|25916.9|25918|25914.4|25961|25957.4|25896|25892.4|4262
1593000000000|2020-06-24 12:00:00|25916.5|25912.9|25991.5|25987.9|26000|25996.4|25902.5|25898.9|7428
1593003600000|2020-06-24 13:00:00|25991|25987.4|25760.5|25758.1|26011|26007.4|25752.5|25750.1|25717
1593007200000|2020-06-24 14:00:00|25760|25757.6|25639.8|25637.4|25814.3|25811.9|25614.3|25611.9|34700
1593010800000|2020-06-24 15:00:00|25638.8|25636.4|25397.8|25395.4|25682.8|25680.4|25293.3|25290.9|38633
1593014400000|2020-06-24 16:00:00|25396.8|25394.4|25565.9|25563.5|25573.9|25571.5|25365.8|25363.4|23443
1593018000000|2020-06-24 17:00:00|25562.9|25560.5|25433.4|25431|25583.9|25581.5|25355.4|25353|18840
1593021600000|2020-06-24 18:00:00|25432.9|25430.5|25439.9|25437.5|25529.9|25527.5|25348.9|25346.5|21221
1593025200000|2020-06-24 19:00:00|25439.4|25437|25458.3|25455.9|25619.8|25617.4|25426.8|25424.4|30442
1593028800000|2020-06-24 20:00:00|25459.5|25454.7|25535.2|25525.4|25544.2|25534.4|25459.5|25454.7|5962
1593032400000|2020-06-24 21:00:00|25533.7|25523.9|25511.6|25501.8|25535.8|25526|25511.3|25501.5|0
1593036000000|2020-06-24 22:00:00|25505|25500.2|25479|25474.2|25559.5|25554.7|25460.5|25455.7|3089
1593039600000|2020-06-24 23:00:00|25479.5|25474.7|25430.5|25425.7|25488.5|25483.7|25423.5|25418.7|3057
1593043200000|2020-06-25 00:00:00|25431.5|25426.7|25570|25565.2|25595|25590.2|25401.5|25396.7|5741
1593046800000|2020-06-25 01:00:00|25570.5|25565.7|25348|25343.2|25603|25598.2|25338|25333.2|6841
1593050400000|2020-06-25 02:00:00|25348.5|25343.7|25390.5|25385.7|25400.5|25395.7|25282.5|25277.7|6638
1593054000000|2020-06-25 03:00:00|25392|25387.2|25388.5|25383.7|25413|25408.2|25293.5|25288.7|5001
1593057600000|2020-06-25 04:00:00|25391|25386.2|25359.5|25354.7|25424.5|25419.7|25317|25312.2|3385
1593061200000|2020-06-25 05:00:00|25360|25355.2|25398|25393.2|25431.5|25426.7|25337|25332.2|3997
1593064800000|2020-06-25 06:00:00|25397.4|25393.8|25354.9|25351.3|25451.9|25448.3|25324.9|25321.3|6483
1593068400000|2020-06-25 07:00:00|25355.4|25351.8|25204.9|25201.3|25376.4|25372.8|25137.4|25133.8|15430
1593072000000|2020-06-25 08:00:00|25206.4|25202.8|25471.9|25468.3|25507.4|25503.8|25203.4|25199.8|12841
1593075600000|2020-06-25 09:00:00|25472.4|25468.8|25434.4|25430.8|25551.4|25547.8|25401.9|25398.3|8949
1593079200000|2020-06-25 10:00:00|25433.9|25430.3|25454.4|25450.8|25471.4|25467.8|25386.9|25383.3|3676
1593082800000|2020-06-25 11:00:00|25454.9|25451.3|25262.4|25258.8|25457.4|25453.8|25248.9|25245.3|6739
1593086400000|2020-06-25 12:00:00|25264.9|25261.3|25288.4|25284.8|25396.9|25393.3|25218.9|25215.3|11151
1593090000000|2020-06-25 13:00:00|25287.9|25284.3|25362.8|25360.4|25414.4|25410.8|25207.8|25205.4|28266
1593093600000|2020-06-25 14:00:00|25363.8|25361.4|25447.8|25445.4|25589.8|25587.4|25350.8|25348.4|33221
1593097200000|2020-06-25 15:00:00|25445.3|25442.9|25443.3|25440.9|25487.8|25485.4|25330.8|25328.4|22972
1593100800000|2020-06-25 16:00:00|25443.8|25441.4|25512.4|25510|25560.9|25558.5|25443.8|25441.4|17019
1593104400000|2020-06-25 17:00:00|25511.9|25509.5|25487.4|25485|25536.9|25534.5|25454.4|25452|10646
1593108000000|2020-06-25 18:00:00|25486.9|25484.5|25454.4|25452|25509.4|25507|25392.4|25390|11390
1593111600000|2020-06-25 19:00:00|25453.9|25451.5|25737|25734.6|25769|25766.6|25432.4|25430|27644
1593115200000|2020-06-25 20:00:00|25738.2|25733.4|25712.2|25702.4|25792.7|25787.9|25629.2|25624.4|7097
1593118800000|2020-06-25 21:00:00|25711.7|25701.9|25693.4|25683.6|25711.8|25702|25689.1|25679.3|0
1593122400000|2020-06-25 22:00:00|25668.2|25663.4|25691.2|25686.4|25698.2|25693.4|25639.2|25634.4|1727
1593126000000|2020-06-25 23:00:00|25691.7|25686.9|25675.7|25670.9|25750.7|25745.9|25666.7|25661.9|2356
1593129600000|2020-06-26 00:00:00|25676.2|25671.4|25692.7|25687.9|25696.2|25691.4|25580.2|25575.4|5548
1593133200000|2020-06-26 01:00:00|25693.2|25688.4|25699.2|25694.4|25718.2|25713.4|25648.7|25643.9|2963
1593136800000|2020-06-26 02:00:00|25699.7|25694.9|25637.2|25632.4|25710.7|25705.9|25617.2|25612.4|2592
1593140400000|2020-06-26 03:00:00|25636.7|25631.9|25678.2|25673.4|25688.7|25683.9|25615.2|25610.4|1684
1593144000000|2020-06-26 04:00:00|25679.7|25674.9|25729.2|25724.4|25784.2|25779.4|25674.7|25669.9|3677
1593147600000|2020-06-26 05:00:00|25730.2|25725.4|25699.7|25694.9|25770.7|25765.9|25687.2|25682.4|2401
1593151200000|2020-06-26 06:00:00|25699.1|25695.5|25612.6|25609|25700.6|25697|25584.6|25581|5312
1593154800000|2020-06-26 07:00:00|25609.1|25605.5|25608.6|25605|25653.6|25650|25542.1|25538.5|5867
1593158400000|2020-06-26 08:00:00|25610.6|25607|25569.6|25566|25615.6|25612|25467.1|25463.5|6917
1593162000000|2020-06-26 09:00:00|25569.1|25565.5|25649.6|25646|25660.1|25656.5|25551.6|25548|6371
1593165600000|2020-06-26 10:00:00|25650.6|25647|25702.1|25698.5|25716.6|25713|25643.6|25640|6428
1593169200000|2020-06-26 11:00:00|25702.6|25699|25641.6|25638|25753.6|25750|25633.1|25629.5|5761
1593172800000|2020-06-26 12:00:00|25642.1|25638.5|25544.1|25540.5|25647.6|25644|25513.6|25510|8514
1593176400000|2020-06-26 13:00:00|25543.6|25540|25473|25470.6|25605|25602.6|25416|25413.6|24310
1593180000000|2020-06-26 14:00:00|25470.5|25468.1|25178.2|25175.8|25476|25473.6|25109.7|25107.3|41404
1593183600000|2020-06-26 15:00:00|25180.2|25177.8|25221.2|25218.8|25296.7|25294.3|25149.2|25146.8|26979
1593187200000|2020-06-26 16:00:00|25220.7|25218.3|25185.1|25182.7|25226.7|25224.3|25053.2|25050.8|23874
1593190800000|2020-06-26 17:00:00|25184.6|25182.2|25159.6|25157.2|25246.6|25244.2|25158.6|25156.2|14756
1593194400000|2020-06-26 18:00:00|25160.1|25157.7|25055.6|25053.2|25174.1|25171.7|24993.1|24990.7|20246
1593198000000|2020-06-26 19:00:00|25053.6|25051.2|25028.1|25025.7|25140.1|25137.7|24972.6|24970.2|33743
1593201600000|2020-06-26 20:00:00|25029.3|25024.5|25036.8|25027|25135.8|25131|25018.3|25013.5|8534
1593381600000|2020-06-28 22:00:00|24933.8|24929|24973.3|24968.5|24997.8|24993|24878.3|24873.5|6765
1593385200000|2020-06-28 23:00:00|24973.8|24969|25015.8|25011|25056.3|25051.5|24920.8|24916|3011
1593388800000|2020-06-29 00:00:00|25016.3|25011.5|25067.3|25062.5|25078.8|25074|24963.3|24958.5|3195
1593392400000|2020-06-29 01:00:00|25066.8|25062|25180.8|25176|25193.8|25189|25063.3|25058.5|5000
1593396000000|2020-06-29 02:00:00|25180.3|25175.5|25113.3|25108.5|25212.3|25207.5|25076.8|25072|3836
1593399600000|2020-06-29 03:00:00|25112.8|25108|25042.3|25037.5|25134.3|25129.5|25012.3|25007.5|3555
1593403200000|2020-06-29 04:00:00|25042.8|25038|24995.3|24990.5|25087.8|25083|24977.8|24973|3544
1593406800000|2020-06-29 05:00:00|24994.3|24989.5|25008.8|25004|25114.3|25109.5|24992.8|24988|3760
1593410400000|2020-06-29 06:00:00|25008.2|25004.6|25073.2|25069.6|25121.7|25118.1|24971.7|24968.1|4671
1593414000000|2020-06-29 07:00:00|25079.7|25076.1|25132.2|25128.6|25189.7|25186.1|25073.2|25069.6|7398
1593417600000|2020-06-29 08:00:00|25131.7|25128.1|25159.2|25155.6|25168.2|25164.6|25041.2|25037.6|5120
1593421200000|2020-06-29 09:00:00|25158.7|25155.1|25204.2|25200.6|25220.2|25216.6|25098.2|25094.6|6868
1593424800000|2020-06-29 10:00:00|25203.7|25200.1|25188.2|25184.6|25226.2|25222.6|25114.2|25110.6|6552
1593428400000|2020-06-29 11:00:00|25190.7|25187.1|25297.2|25293.6|25323.2|25319.6|25161.7|25158.1|7535
1593432000000|2020-06-29 12:00:00|25299.7|25296.1|25199.2|25195.6|25310.7|25307.1|25169.2|25165.6|7744
1593435600000|2020-06-29 13:00:00|25202.2|25198.6|25226.1|25223.7|25257.1|25254.7|25095.6|25093.2|29641
1593439200000|2020-06-29 14:00:00|25227.1|25224.7|25412.4|25410|25477.9|25475.5|25224.1|25221.7|33014
1593442800000|2020-06-29 15:00:00|25412.9|25410.5|25382.4|25380|25475.9|25473.5|25356.4|25354|20865
1593446400000|2020-06-29 16:00:00|25383.4|25381|25449.4|25447|25502.4|25500|25383.4|25381|13107
1593450000000|2020-06-29 17:00:00|25451.4|25449|25497.4|25495|25538.9|25536.5|25440.4|25438|10350
1593453600000|2020-06-29 18:00:00|25497.9|25495.5|25478.4|25476|25521.9|25519.5|25451.4|25449|9474
1593457200000|2020-06-29 19:00:00|25478.9|25476.5|25597.9|25595.5|25601.4|25599|25417.9|25415.5|20548
1593460800000|2020-06-29 20:00:00|25599.1|25594.3|25630|25620.2|25676.6|25671.8|25594.6|25589.8|9492
1593464400000|2020-06-29 21:00:00|25629.6|25619.8|25637.7|25627.9|25648.7|25638.9|25614.1|25604.3|0
1593468000000|2020-06-29 22:00:00|25601.6|25596.8|25712.1|25707.3|25739.1|25734.3|25600.1|25595.3|3459
1593471600000|2020-06-29 23:00:00|25712.6|25707.8|25683.6|25678.8|25739.1|25734.3|25673.1|25668.3|1690
1593475200000|2020-06-30 00:00:00|25682.1|25677.3|25619.6|25614.8|25682.1|25677.3|25600.6|25595.8|2685
1593478800000|2020-06-30 01:00:00|25620.1|25615.3|25659.1|25654.3|25710.6|25705.8|25610.1|25605.3|3025
1593482400000|2020-06-30 02:00:00|25659.6|25654.8|25654.1|25649.3|25693.6|25688.8|25646.1|25641.3|1255
1593486000000|2020-06-30 03:00:00|25657.1|25652.3|25677.6|25672.8|25699.6|25694.8|25641.1|25636.3|1798
1593489600000|2020-06-30 04:00:00|25677.1|25672.3|25692.1|25687.3|25702.6|25697.8|25676.1|25671.3|1205
1593493200000|2020-06-30 05:00:00|25691.1|25686.3|25565.1|25560.3|25722.6|25717.8|25565.1|25560.3|3982
1593496800000|2020-06-30 06:00:00|25564.5|25560.9|25557.5|25553.9|25610|25606.4|25509.5|25505.9|3706
1593500400000|2020-06-30 07:00:00|25557|25553.4|25537.5|25533.9|25640|25636.4|25505|25501.4|6331
1593504000000|2020-06-30 08:00:00|25534.5|25530.9|25475.5|25471.9|25555.5|25551.9|25444.5|25440.9|7538
1593507600000|2020-06-30 09:00:00|25475|25471.4|25556|25552.4|25564.5|25560.9|25434.5|25430.9|7092
1593511200000|2020-06-30 10:00:00|25556.5|25552.9|25559|25555.4|25605.5|25601.9|25546|25542.4|5409
1593514800000|2020-06-30 11:00:00|25558.5|25554.9|25610|25606.4|25688.5|25684.9|25542|25538.4|7942
1593518400000|2020-06-30 12:00:00|25608.5|25604.9|25531|25527.4|25613.5|25609.9|25490.5|25486.9|7217
1593522000000|2020-06-30 13:00:00|25532|25528.4|25514.9|25512.5|25602.4|25600|25470.9|25468.5|24142
1593525600000|2020-06-30 14:00:00|25507.4|25505|25664.1|25661.7|25684.6|25682.2|25502.4|25500|23807
1593529200000|2020-06-30 15:00:00|25665.1|25662.7|25622.6|25620.2|25707.6|25705.2|25581.6|25579.2|15244
1593532800000|2020-06-30 16:00:00|25622.1|25619.7|25554.3|25551.9|25688.6|25686.2|25552.8|25550.4|12961
1593536400000|2020-06-30 17:00:00|25554.8|25552.4|25576.3|25573.9|25584.3|25581.9|25508.3|25505.9|9205
1593540000000|2020-06-30 18:00:00|25576.8|25574.4|25635.3|25632.9|25637.3|25634.9|25528.8|25526.4|10605
1593543600000|2020-06-30 19:00:00|25634.8|25632.4|25776.2|25773.8|25906.2|25903.8|25570.8|25568.4|32714
1593547200000|2020-06-30 20:00:00|25773.3|25770.9|25782.5|25772.7|25824|25819.2|25749.5|25744.7|7212
1593550800000|2020-06-30 21:00:00|25780.7|25770.9|25771.1|25761.3|25783.7|25773.9|25756.3|25746.5|0
1593554400000|2020-06-30 22:00:00|25785.5|25780.7|25763.5|25758.7|25817.5|25812.7|25760.5|25755.7|2070
1593558000000|2020-06-30 23:00:00|25764|25759.2|25739.5|25734.7|25802|25797.2|25723|25718.2|2149
1593561600000|2020-07-01 00:00:00|25738.5|25733.7|25757|25752.2|25779.5|25774.7|25715|25710.2|2050
1593565200000|2020-07-01 01:00:00|25757.5|25752.7|25762.5|25757.7|25790.5|25785.7|25726|25721.2|1994
1593568800000|2020-07-01 02:00:00|25763|25758.2|25728|25723.2|25776|25771.2|25701|25696.2|1441
1593572400000|2020-07-01 03:00:00|25728.5|25723.7|25753.5|25748.7|25768.5|25763.7|25722|25717.2|1145
1593576000000|2020-07-01 04:00:00|25754.5|25749.7|25722|25717.2|25766.5|25761.7|25718|25713.2|1069
1593579600000|2020-07-01 05:00:00|25722.5|25717.7|25680.5|25675.7|25735|25730.2|25645|25640.2|2857
1593583200000|2020-07-01 06:00:00|25679.9|25676.3|25739.4|25735.8|25744.9|25741.3|25639.4|25635.8|2970
1593586800000|2020-07-01 07:00:00|25739.9|25736.3|25783.9|25780.3|25818.4|25814.8|25709.4|25705.8|3768
1593590400000|2020-07-01 08:00:00|25782.9|25779.3|25776.9|25773.3|25816.4|25812.8|25752.4|25748.8|3508
1593594000000|2020-07-01 09:00:00|25777.4|25773.8|25709.9|25706.3|25851.9|25848.3|25703.4|25699.8|8065
1593597600000|2020-07-01 10:00:00|25710.4|25706.8|25622.9|25619.3|25758.9|25755.3|25593.9|25590.3|9151
1593601200000|2020-07-01 11:00:00|25624.9|25621.3|25594.9|25591.3|25624.9|25621.3|25513.9|25510.3|11327
1593604800000|2020-07-01 12:00:00|25590.4|25586.8|25836.9|25833.3|25839.9|25836.3|25578.4|25574.8|14833
1593608400000|2020-07-01 13:00:00|25834.9|25831.3|25870.8|25868.4|26024.8|26022.4|25826.9|25823.3|39710
1593612000000|2020-07-01 14:00:00|25904.3|25901.9|25882.6|25880.2|25977.1|25974.7|25792.6|25790.2|28188
1593615600000|2020-07-01 15:00:00|25884.1|25881.7|25819.1|25816.7|25889.1|25886.7|25712.6|25710.2|20816
1593619200000|2020-07-01 16:00:00|25819.6|25817.2|25830.5|25828.1|25907.1|25904.7|25801.1|25798.7|16427
1593622800000|2020-07-01 17:00:00|25831|25828.6|25806|25803.6|25847|25844.6|25768|25765.6|9866
1593626400000|2020-07-01 18:00:00|25806.5|25804.1|25804|25801.6|25857.5|25855.1|25764.5|25762.1|11487
1593630000000|2020-07-01 19:00:00|25803.5|25801.1|25733.2|25730.8|25858.7|25856.3|25722.2|25719.8|17861
1593633600000|2020-07-01 20:00:00|25732.7|25730.3|25680.8|25671|25732.7|25730.3|25673.2|25668.4|5398
1593637200000|2020-07-01 21:00:00|25679.9|25670.1|25687.6|25677.8|25692.4|25682.6|25667.3|25657.5|0
1593640800000|2020-07-01 22:00:00|25679.2|25674.4|25731.2|25726.4|25735.7|25730.9|25656.7|25651.9|1667
1593644400000|2020-07-01 23:00:00|25731.7|25726.9|25709.2|25704.4|25748.7|25743.9|25691.2|25686.4|1687
1593648000000|2020-07-02 00:00:00|25705.7|25700.9|25674.7|25669.9|25735.2|25730.4|25656.7|25651.9|2637
1593651600000|2020-07-02 01:00:00|25676.2|25671.4|25708.2|25703.4|25741.7|25736.9|25642.7|25637.9|2529
1593655200000|2020-07-02 02:00:00|25711.7|25706.9|25768.2|25763.4|25768.7|25763.9|25702.7|25697.9|2188
1593658800000|2020-07-02 03:00:00|25767.7|25762.9|25739.2|25734.4|25789.7|25784.9|25727.7|25722.9|2657
1593662400000|2020-07-02 04:00:00|25738.2|25733.4|25730.2|25725.4|25772.7|25767.9|25726.7|25721.9|1894
1593666000000|2020-07-02 05:00:00|25732.2|25727.4|25724.7|25719.9|25747.7|25742.9|25689.2|25684.4|1765
1593669600000|2020-07-02 06:00:00|25724.1|25720.5|25823.6|25820|25837.1|25833.5|25709.6|25706|4852
1593673200000|2020-07-02 07:00:00|25824.1|25820.5|25907.6|25904|25949.1|25945.5|25796.6|25793|12793
1593676800000|2020-07-02 08:00:00|25908.6|25905|25939.1|25935.5|26003.6|26000|25901.6|25898|8828
1593680400000|2020-07-02 09:00:00|25938.6|25935|25924.6|25921|25951.6|25948|25892.1|25888.5|4888
1593684000000|2020-07-02 10:00:00|25924.1|25920.5|25962.1|25958.5|25966.6|25963|25894.6|25891|5625
1593687600000|2020-07-02 11:00:00|25960.6|25957|25960.6|25957|25983.1|25979.5|25947.6|25944|4169
1593691200000|2020-07-02 12:00:00|25959.6|25956|26161.6|26158|26168.1|26164.5|25919.1|25915.5|17012
1593694800000|2020-07-02 13:00:00|26160.6|26157|26176|26173.6|26195.5|26193.1|26088|26085.6|23314
1593698400000|2020-07-02 14:00:00|26177|26174.6|25878.9|25876.5|26210.5|26208.1|25868.9|25866.5|31963
1593702000000|2020-07-02 15:00:00|25877.9|25875.5|25968.9|25966.5|25997.4|25995|25828.4|25826|19150
1593705600000|2020-07-02 16:00:00|25969.4|25967|25992.3|25989.9|26002.8|26000.4|25911.4|25909|10277
1593709200000|2020-07-02 17:00:00|25991.8|25989.4|25995.8|25993.4|26029.8|26027.4|25952.3|25949.9|7797
1593712800000|2020-07-02 18:00:00|25995.3|25992.9|26001.8|25999.4|26044.8|26042.4|25973.8|25971.4|9074
1593716400000|2020-07-02 19:00:00|26002.3|25999.9|25839.7|25837.3|26012.8|26010.4|25777.7|25775.3|19028
1593720000000|2020-07-02 20:00:00|25840.9|25836.1|25864|25854.2|25895.9|25891.1|25834.4|25829.6|5271
1593723600000|2020-07-02 21:00:00|25863.8|25854|25861.4|25851.6|25871.2|25861.4|25854.7|25844.9|0
1593727200000|2020-07-02 22:00:00|25863.9|25859.1|25889.4|25884.6|25911.4|25906.6|25841.4|25836.6|1184
1593730800000|2020-07-02 23:00:00|25888.9|25884.1|25869.4|25864.6|25904.9|25900.1|25859.4|25854.6|992
1593734400000|2020-07-03 00:00:00|25867.9|25863.1|25887.4|25882.6|25894.4|25889.6|25836.9|25832.1|2060
1593738000000|2020-07-03 01:00:00|25886.9|25882.1|25848.4|25843.6|25915.9|25911.1|25834.4|25829.6|2800
1593741600000|2020-07-03 02:00:00|25847.9|25843.1|25836.9|25832.1|25882.4|25877.6|25823.9|25819.1|1366
1593745200000|2020-07-03 03:00:00|25836.4|25831.6|25862.4|25857.6|25888.4|25883.6|25820.4|25815.6|1772
1593748800000|2020-07-03 04:00:00|25862.9|25858.1|25843.4|25838.6|25867.4|25862.6|25820.4|25815.6|1342
1593752400000|2020-07-03 05:00:00|25842.9|25838.1|25880.4|25875.6|25881.9|25877.1|25801.4|25796.6|2390
1593756000000|2020-07-03 06:00:00|25879.8|25876.2|25969.3|25965.7|26004.3|26000.7|25878.3|25874.7|5522
1593759600000|2020-07-03 07:00:00|25970.3|25966.7|25921.8|25918.2|25988.3|25984.7|25887.3|25883.7|10721
1593763200000|2020-07-03 08:00:00|25920.8|25917.2|25895.3|25891.7|25935.8|25932.2|25860.8|25857.2|4018
1593766800000|2020-07-03 09:00:00|25895.8|25892.2|25806.3|25802.7|25903.8|25900.2|25800.3|25796.7|4295
1593770400000|2020-07-03 10:00:00|25805.8|25802.2|25849.3|25845.7|25851.3|25847.7|25780.3|25776.7|5099
1593774000000|2020-07-03 11:00:00|25848.3|25844.7|25798.3|25794.7|25855.8|25852.2|25780.3|25776.7|2784
1593777600000|2020-07-03 12:00:00|25797.3|25793.7|25771.3|25767.7|25821.8|25818.2|25753.8|25750.2|3249
1593781200000|2020-07-03 13:00:00|25772.3|25768.7|25808.7|25806.3|25817.2|25814.8|25765.3|25761.7|4081
1593784800000|2020-07-03 14:00:00|25809.2|25806.8|25704.7|25702.3|25838.7|25836.3|25565.2|25562.8|10452
1593788400000|2020-07-03 15:00:00|25704.2|25701.8|25725.2|25722.8|25729.2|25726.8|25664.7|25662.3|3836
1593792000000|2020-07-03 16:00:00|25725.7|25723.3|25754.2|25751.8|25778.2|25775.8|25724.7|25722.3|2148
1593795600000|2020-07-03 17:00:00|25753.7|25751.3|25772.8|25763|25772.8|25763|25751.8|25742|0
1593799200000|2020-07-03 18:00:00|25772.9|25763.1|25794.1|25784.3|25797.8|25788|25767.9|25758.1|0
1593802800000|2020-07-03 19:00:00|25794.2|25784.4|25789.2|25779.4|25811.2|25801.4|25785.6|25775.8|0
1593986400000|2020-07-05 22:00:00|25818.9|25814.1|25923.4|25918.6|25947.9|25943.1|25813.4|25808.6|2327
1593990000000|2020-07-05 23:00:00|25923.9|25919.1|25952.4|25947.6|25971.9|25967.1|25893.9|25889.1|1982
1593993600000|2020-07-06 00:00:00|25952.9|25948.1|26004.9|26000.1|26006.9|26002.1|25946.9|25942.1|2278
1593997200000|2020-07-06 01:00:00|26005.4|26000.6|26107.4|26102.6|26125.4|26120.6|26005.4|26000.6|5886
1594000800000|2020-07-06 02:00:00|26107.9|26103.1|26148.9|26144.1|26163.4|26158.6|26099.9|26095.1|3523
1594004400000|2020-07-06 03:00:00|26149.4|26144.6|26236.9|26232.1|26258.9|26254.1|26128.9|26124.1|4266
1594008000000|2020-07-06 04:00:00|26236.4|26231.6|26240.9|26236.1|26275.9|26271.1|26215.4|26210.6|2609
1594011600000|2020-07-06 05:00:00|26241.4|26236.6|26252.9|26248.1|26274.9|26270.1|26208.9|26204.1|3345
1594015200000|2020-07-06 06:00:00|26252.3|26248.7|26231.3|26227.7|26272.3|26268.7|26186.3|26182.7|4874
1594018800000|2020-07-06 07:00:00|26231.8|26228.2|26292.3|26288.7|26321.3|26317.7|26211.3|26207.7|10099
1594022400000|2020-07-06 08:00:00|26291.3|26287.7|26228.3|26224.7|26314.3|26310.7|26220.3|26216.7|7519
1594026000000|2020-07-06 09:00:00|26228.8|26225.2|26230.8|26227.2|26245.3|26241.7|26158.8|26155.2|5104
1594029600000|2020-07-06 10:00:00|26231.3|26227.7|26265.3|26261.7|26310.3|26306.7|26230.8|26227.2|4578
1594033200000|2020-07-06 11:00:00|26262.3|26258.7|26261.3|26257.7|26268.8|26265.2|26208.3|26204.7|4390
1594036800000|2020-07-06 12:00:00|26261.8|26258.2|26277.3|26273.7|26299.8|26296.2|26255.3|26251.7|4941
1594040400000|2020-07-06 13:00:00|26277.8|26274.2|26246.2|26243.8|26281.3|26277.7|26148.2|26145.8|22599
1594044000000|2020-07-06 14:00:00|26288.2|26285.8|26215.2|26212.8|26309.7|26307.3|26083.2|26080.8|27546
1594047600000|2020-07-06 15:00:00|26217.7|26215.3|26157.7|26155.3|26230.2|26227.8|26157.2|26154.8|14319
1594051200000|2020-07-06 16:00:00|26158.2|26155.8|26175.2|26172.8|26180.2|26177.8|26138.2|26135.8|9523
1594054800000|2020-07-06 17:00:00|26175.7|26173.3|26237.7|26235.3|26243.7|26241.3|26143.7|26141.3|9350
1594058400000|2020-07-06 18:00:00|26238.7|26236.3|26178.2|26175.8|26239.2|26236.8|26150.2|26147.8|10762
1594062000000|2020-07-06 19:00:00|26176.2|26173.8|26287.9|26285.5|26299.9|26297.5|26153.2|26150.8|18347
1594065600000|2020-07-06 20:00:00|26288.4|26286|26285.6|26275.8|26318.6|26313.8|26263.1|26258.3|5181
1594069200000|2020-07-06 21:00:00|26286.1|26276.3|26310.8|26301|26312.9|26303.1|26282.2|26272.4|0
1594072800000|2020-07-06 22:00:00|26280.1|26275.3|26296.1|26291.3|26310.1|26305.3|26254.6|26249.8|1602
1594076400000|2020-07-06 23:00:00|26296.6|26291.8|26344.1|26339.3|26367.1|26362.3|26294.6|26289.8|2657
1594080000000|2020-07-07 00:00:00|26343.6|26338.8|26387.1|26382.3|26406.6|26401.8|26309.1|26304.3|3866
1594083600000|2020-07-07 01:00:00|26385.1|26380.3|26193.1|26188.3|26401.6|26396.8|26183.1|26178.3|7977
1594087200000|2020-07-07 02:00:00|26192.6|26187.8|26196.6|26191.8|26227.1|26222.3|26160.6|26155.8|5331
1594090800000|2020-07-07 03:00:00|26196.1|26191.3|26227.1|26222.3|26247.6|26242.8|26190.6|26185.8|2408
1594094400000|2020-07-07 04:00:00|26226.6|26221.8|26219.1|26214.3|26234.6|26229.8|26181.1|26176.3|2075
1594098000000|2020-07-07 05:00:00|26218.6|26213.8|26178.6|26173.8|26244.1|26239.3|26157.6|26152.8|2810
1594101600000|2020-07-07 06:00:00|26178|26174.4|26143.5|26139.9|26183.5|26179.9|26099|26095.4|4904
1594105200000|2020-07-07 07:00:00|26143|26139.4|26095.5|26091.9|26163.5|26159.9|26032|26028.4|8211
1594108800000|2020-07-07 08:00:00|26094.5|26090.9|26043.5|26039.9|26144.5|26140.9|26022.5|26018.9|6806
1594112400000|2020-07-07 09:00:00|26042.5|26038.9|26026|26022.4|26048.5|26044.9|25986|25982.4|5901
1594116000000|2020-07-07 10:00:00|26025.5|26021.9|26034.5|26030.9|26084.5|26080.9|25969|25965.4|6691
1594119600000|2020-07-07 11:00:00|26033.5|26029.9|26100.5|26096.9|26122.5|26118.9|26015.5|26011.9|5120
1594123200000|2020-07-07 12:00:00|26099|26095.4|26087.5|26083.9|26121|26117.4|26037|26033.4|5237
1594126800000|2020-07-07 13:00:00|26086.5|26082.9|26094.9|26092.5|26121.9|26119.5|26047.4|26045|20676
1594130400000|2020-07-07 14:00:00|26095.9|26093.5|26123.9|26121.5|26176.4|26174|26056.4|26054|18989
1594134000000|2020-07-07 15:00:00|26124.4|26122|26107.4|26105|26165.4|26163|26084.9|26082.5|16086
1594137600000|2020-07-07 16:00:00|26107.9|26105.5|26088.4|26086|26122.4|26120|26048.4|26046|10304
1594141200000|2020-07-07 17:00:00|26087.9|26085.5|26117.8|26115.4|26129.3|26126.9|26052.9|26050.5|10343
1594144800000|2020-07-07 18:00:00|26118.3|26115.9|26047.3|26044.9|26127.3|26124.9|26017.8|26015.4|11952
1594148400000|2020-07-07 19:00:00|26046.8|26044.4|25903.6|25901.2|26048.8|26046.4|25868.6|25866.2|25625
1594152000000|2020-07-07 20:00:00|25904.8|25900|25911.1|25901.3|25921.3|25916.5|25881.8|25877|6199
1594155600000|2020-07-07 21:00:00|25911.2|25901.4|25915.7|25905.9|25920.7|25910.9|25909.1|25899.3|0
1594159200000|2020-07-07 22:00:00|25898.3|25893.5|25912.8|25908|25949.3|25944.5|25895.3|25890.5|1749
1594162800000|2020-07-07 23:00:00|25911.8|25907|25948.8|25944|25959.8|25955|25911.8|25907|1319
1594166400000|2020-07-08 00:00:00|25948.3|25943.5|25965.8|25961|25992.8|25988|25899.8|25895|3405
1594170000000|2020-07-08 01:00:00|25966.3|25961.5|25937.8|25933|26033.3|26028.5|25935.8|25931|4344
1594173600000|2020-07-08 02:00:00|25937.3|25932.5|25983.8|25979|25986.3|25981.5|25902.8|25898|3073
1594177200000|2020-07-08 03:00:00|25984.3|25979.5|25956.3|25951.5|26002.3|25997.5|25950.3|25945.5|1664
1594180800000|2020-07-08 04:00:00|25955.3|25950.5|25872.3|25867.5|25961.3|25956.5|25854.3|25849.5|2928
1594184400000|2020-07-08 05:00:00|25872.8|25868|25866.3|25861.5|25921.3|25916.5|25852.8|25848|2887
1594188000000|2020-07-08 06:00:00|25865.7|25862.1|25879.7|25876.1|25907.7|25904.1|25788.7|25785.1|5064
1594191600000|2020-07-08 07:00:00|25881.7|25878.1|25966.2|25962.6|26002.2|25998.6|25862.7|25859.1|8687
1594195200000|2020-07-08 08:00:00|25966.7|25963.1|25933.2|25929.6|26020.7|26017.1|25899.7|25896.1|7290
1594198800000|2020-07-08 09:00:00|25933.7|25930.1|25849.7|25846.1|25941.7|25938.1|25796.7|25793.1|8101
1594202400000|2020-07-08 10:00:00|25848.2|25844.6|25897.2|25893.6|25897.2|25893.6|25814.7|25811.1|4429
1594206000000|2020-07-08 11:00:00|25898.7|25895.1|25938.7|25935.1|25966.7|25963.1|25878.2|25874.6|4950
1594209600000|2020-07-08 12:00:00|25941.7|25938.1|25916.2|25912.6|25950.2|25946.6|25876.2|25872.6|5330
1594213200000|2020-07-08 13:00:00|25915.7|25912.1|26094.6|26092.2|26105.6|26103.2|25890.7|25887.1|23324
1594216800000|2020-07-08 14:00:00|26095.6|26093.2|26009.2|26006.8|26111.7|26109.3|25982.2|25979.8|22787
1594220400000|2020-07-08 15:00:00|26007.7|26005.3|25905.2|25902.8|26017.2|26014.8|25818.2|25815.8|27241
1594224000000|2020-07-08 16:00:00|25905.7|25903.3|25944.3|25941.9|25960.2|25957.8|25891.2|25888.8|13158
1594227600000|2020-07-08 17:00:00|25944.8|25942.4|25870.3|25867.9|25947.3|25944.9|25825.3|25822.9|11648
1594231200000|2020-07-08 18:00:00|25869.8|25867.4|25947.8|25945.4|25961.8|25959.4|25857.8|25855.4|16234
1594234800000|2020-07-08 19:00:00|25947.3|25944.9|26075|26072.6|26084.5|26082.1|25942.3|25939.9|24478
1594238400000|2020-07-08 20:00:00|26075.5|26073.1|26114.4|26104.6|26122.4|26117.6|26054.9|26050.1|4759
1594242000000|2020-07-08 21:00:00|26114.5|26104.7|26122.9|26113.1|26133.4|26123.6|26114|26104.2|0
1594245600000|2020-07-08 22:00:00|26149.4|26144.6|26122.9|26118.1|26151.4|26146.6|26106.4|26101.6|1515
1594249200000|2020-07-08 23:00:00|26123.4|26118.6|26118.4|26113.6|26143.4|26138.6|26106.9|26102.1|1363
1594252800000|2020-07-09 00:00:00|26121.9|26117.1|26104.4|26099.6|26143.4|26138.6|26078.4|26073.6|2083
1594256400000|2020-07-09 01:00:00|26104.9|26100.1|26060.9|26056.1|26109.4|26104.6|26040.9|26036.1|2845
1594260000000|2020-07-09 02:00:00|26058.4|26053.6|26061.4|26056.6|26074.4|26069.6|26030.9|26026.1|2235
1594263600000|2020-07-09 03:00:00|26062.9|26058.1|26093.4|26088.6|26101.9|26097.1|26033.9|26029.1|1990
1594267200000|2020-07-09 04:00:00|26092.4|26087.6|26094.4|26089.6|26125.4|26120.6|26077.4|26072.6|1864
1594270800000|2020-07-09 05:00:00|26093.9|26089.1|26044.4|26039.6|26093.9|26089.1|26012.4|26007.6|2402
1594274400000|2020-07-09 06:00:00|26043.8|26040.2|26053.8|26050.2|26063.3|26059.7|25987.3|25983.7|3411
1594278000000|2020-07-09 07:00:00|26050.8|26047.2|26038.8|26035.2|26078.8|26075.2|25980.8|25977.2|7758
1594281600000|2020-07-09 08:00:00|26038.3|26034.7|26049.8|26046.2|26083.3|26079.7|26027.8|26024.2|4973
1594285200000|2020-07-09 09:00:00|26049.3|26045.7|26034.8|26031.2|26062.8|26059.2|25998.8|25995.2|5674
1594288800000|2020-07-09 10:00:00|26035.3|26031.7|26007.3|26003.7|26054.8|26051.2|25990.3|25986.7|3329
1594292400000|2020-07-09 11:00:00|26006.8|26003.2|26048.3|26044.7|26071.8|26068.2|26002.8|25999.2|3597
1594296000000|2020-07-09 12:00:00|26048.8|26045.2|26091.8|26088.2|26112.3|26108.7|26023.8|26020.2|5934
1594299600000|2020-07-09 13:00:00|26088.8|26085.2|25976.7|25974.3|26106.2|26103.8|25923.7|25921.3|23756
1594303200000|2020-07-09 14:00:00|25977.7|25975.3|25627.1|25624.7|26002.7|26000.3|25612.1|25609.7|41090
1594306800000|2020-07-09 15:00:00|25625.1|25622.7|25638.6|25636.2|25671.1|25668.7|25521.1|25518.7|44090
1594310400000|2020-07-09 16:00:00|25638.1|25635.7|25716.1|25713.7|25736.1|25733.7|25629.6|25627.2|16653
1594314000000|2020-07-09 17:00:00|25715.6|25713.2|25690.8|25688.4|25784.8|25782.4|25678.3|25675.9|12844
1594317600000|2020-07-09 18:00:00|25690.3|25687.9|25766.3|25763.9|25780.3|25777.9|25674.8|25672.4|15643
1594321200000|2020-07-09 19:00:00|25766.8|25764.4|25709|25706.6|25817.8|25815.4|25614|25611.6|30600
1594324800000|2020-07-09 20:00:00|25710.2|25705.4|25706.9|25697.1|25749.2|25744.4|25682.2|25677.4|3903
1594328400000|2020-07-09 21:00:00|25706.7|25696.9|25705.6|25695.8|25708.4|25698.6|25698.6|25688.8|0
1594332000000|2020-07-09 22:00:00|25715.2|25710.4|25725.7|25720.9|25743.2|25738.4|25705.2|25700.4|963
1594335600000|2020-07-09 23:00:00|25726.2|25721.4|25799.2|25794.4|25825.7|25820.9|25719.7|25714.9|2089
1594339200000|2020-07-10 00:00:00|25799.7|25794.9|25713.2|25708.4|25821.7|25816.9|25677.7|25672.9|3846
1594342800000|2020-07-10 01:00:00|25712.7|25707.9|25707.2|25702.4|25745.7|25740.9|25646.2|25641.4|4796
1594346400000|2020-07-10 02:00:00|25706.7|25701.9|25649.2|25644.4|25721.2|25716.4|25630.2|25625.4|3442
1594350000000|2020-07-10 03:00:00|25648.7|25643.9|25654.2|25649.4|25668.2|25663.4|25615.7|25610.9|2322
1594353600000|2020-07-10 04:00:00|25653.7|25648.9|25575.2|25570.4|25661.7|25656.9|25568.2|25563.4|3488
1594357200000|2020-07-10 05:00:00|25574.7|25569.9|25470.2|25465.4|25578.7|25573.9|25445.7|25440.9|6932
1594360800000|2020-07-10 06:00:00|25469.6|25466|25444.1|25440.5|25515.6|25512|25419.1|25415.5|6272
1594364400000|2020-07-10 07:00:00|25445.1|25441.5|25554.6|25551|25559.6|25556|25439.6|25436|7507
1594368000000|2020-07-10 08:00:00|25555.6|25552|25547.6|25544|25644.6|25641|25518.6|25515|8381
1594371600000|2020-07-10 09:00:00|25548.1|25544.5|25564.1|25560.5|25581.1|25577.5|25488.6|25485|5971
1594375200000|2020-07-10 10:00:00|25563.6|25560|25600.1|25596.5|25605.6|25602|25537.6|25534|3643
1594378800000|2020-07-10 11:00:00|25599.6|25596|25560.6|25557|25646.1|25642.5|25555.1|25551.5|5353
1594382400000|2020-07-10 12:00:00|25561.1|25557.5|25642.6|25639|25705.6|25702|25490.6|25487|13332
1594386000000|2020-07-10 13:00:00|25642.1|25638.5|25740.5|25738.1|25844|25841.6|25635.5|25633.1|35114
1594389600000|2020-07-10 14:00:00|25739|25736.6|25863.4|25861|25909.4|25907|25644|25641.6|31355
1594393200000|2020-07-10 15:00:00|25859.9|25857.5|25932.4|25930|25940.9|25938.5|25817.9|25815.5|18112
1594396800000|2020-07-10 16:00:00|25932.9|25930.5|25930.9|25928.5|25964.4|25962|25837.9|25835.5|20135
1594400400000|2020-07-10 17:00:00|25929.4|25927|25989.8|25987.4|25998.3|25995.9|25879.8|25877.4|11299
1594404000000|2020-07-10 18:00:00|25990.3|25987.9|26012.8|26010.4|26031.3|26028.9|25963.3|25960.9|10433
1594407600000|2020-07-10 19:00:00|26013.3|26010.9|26078.7|26076.3|26104.2|26101.8|25977.3|25974.9|19899
1594411200000|2020-07-10 20:00:00|26079.9|26075.1|26104.7|26094.9|26127.4|26122.6|26073.4|26068.6|4849
1594591200000|2020-07-12 22:00:00|26238.4|26233.6|26249.4|26244.6|26298.4|26293.6|26193.4|26188.6|4212
1594594800000|2020-07-12 23:00:00|26250.9|26246.1|26182.4|26177.6|26263.4|26258.6|26175.4|26170.6|3347
1594598400000|2020-07-13 00:00:00|26181.4|26176.6|26218.4|26213.6|26221.9|26217.1|26142.4|26137.6|3856
1594602000000|2020-07-13 01:00:00|26218.9|26214.1|26243.9|26239.1|26258.4|26253.6|26178.9|26174.1|3585
1594605600000|2020-07-13 02:00:00|26243.4|26238.6|26243.9|26239.1|26275.9|26271.1|26213.9|26209.1|3457
1594609200000|2020-07-13 03:00:00|26244.4|26239.6|26246.4|26241.6|26269.4|26264.6|26227.4|26222.6|1804
1594612800000|2020-07-13 04:00:00|26247.4|26242.6|26246.4|26241.6|26266.4|26261.6|26237.4|26232.6|1277
1594616400000|2020-07-13 05:00:00|26245.9|26241.1|26299.4|26294.6|26308.9|26304.1|26245.4|26240.6|3344
1594620000000|2020-07-13 06:00:00|26298.8|26295.2|26251.8|26248.2|26338.3|26334.7|26251.8|26248.2|4036
1594623600000|2020-07-13 07:00:00|26251.3|26247.7|26216.3|26212.7|26278.8|26275.2|26201.8|26198.2|5694
1594627200000|2020-07-13 08:00:00|26216.8|26213.2|26193.3|26189.7|26231.8|26228.2|26147.8|26144.2|5231
1594630800000|2020-07-13 09:00:00|26194.8|26191.2|26242.3|26238.7|26250.3|26246.7|26179.8|26176.2|3895
1594634400000|2020-07-13 10:00:00|26241.8|26238.2|26276.8|26273.2|26281.8|26278.2|26209.8|26206.2|3640
1594638000000|2020-07-13 11:00:00|26276.3|26272.7|26319.8|26316.2|26337.8|26334.2|26266.8|26263.2|6464
1594641600000|2020-07-13 12:00:00|26316.8|26313.2|26280.8|26277.2|26329.3|26325.7|26262.8|26259.2|5808
1594645200000|2020-07-13 13:00:00|26280.3|26276.7|26257.2|26254.8|26339.2|26336.8|26245.2|26242.8|22795
1594648800000|2020-07-13 14:00:00|26257.7|26255.3|26470.7|26468.3|26471.7|26469.3|26229.7|26227.3|27303
1594652400000|2020-07-13 15:00:00|26469.7|26467.3|26472.2|26469.8|26527.2|26524.8|26450.7|26448.3|21516
1594656000000|2020-07-13 16:00:00|26473.2|26470.8|26554.5|26552.1|26557|26554.6|26457.2|26454.8|14552
1594659600000|2020-07-13 17:00:00|26556|26553.6|26607.5|26605.1|26644|26641.6|26531|26528.6|16288
1594663200000|2020-07-13 18:00:00|26606.5|26604.1|26523.5|26521.1|26616|26613.6|26427|26424.6|34103
1594666800000|2020-07-13 19:00:00|26524.5|26522.1|26086.7|26084.3|26532.5|26530.1|26043.7|26041.3|56344
1594670400000|2020-07-13 20:00:00|26094.7|26092.3|26097.5|26087.7|26118.9|26109.1|26035.9|26031.1|10278
1594674000000|2020-07-13 21:00:00|26097.4|26087.6|26105.6|26095.8|26109.4|26099.6|26076.1|26066.3|0
1594677600000|2020-07-13 22:00:00|26121.9|26117.1|26140.9|26136.1|26209.4|26204.6|26117.9|26113.1|2701
1594681200000|2020-07-13 23:00:00|26140.4|26135.6|26159.4|26154.6|26204.9|26200.1|26139.9|26135.1|2366
1594684800000|2020-07-14 00:00:00|26158.9|26154.1|26142.9|26138.1|26189.9|26185.1|26112.9|26108.1|3263
1594688400000|2020-07-14 01:00:00|26141.9|26137.1|26154.9|26150.1|26168.9|26164.1|26053.9|26049.1|4483
1594692000000|2020-07-14 02:00:00|26155.9|26151.1|26126.9|26122.1|26174.9|26170.1|26092.4|26087.6|4090
1594695600000|2020-07-14 03:00:00|26126.4|26121.6|26115.9|26111.1|26156.9|26152.1|26103.9|26099.1|1854
1594699200000|2020-07-14 04:00:00|26116.4|26111.6|26102.9|26098.1|26119.9|26115.1|26076.9|26072.1|1694
1594702800000|2020-07-14 05:00:00|26103.4|26098.6|26108.9|26104.1|26141.4|26136.6|26100.4|26095.6|2254
1594706400000|2020-07-14 06:00:00|26108.3|26104.7|26205.8|26202.2|26241.3|26237.7|26108.3|26104.7|5618
1594710000000|2020-07-14 07:00:00|26205.3|26201.7|26084.3|26080.7|26224.3|26220.7|26040.3|26036.7|8272
1594713600000|2020-07-14 08:00:00|26085.8|26082.2|26187.8|26184.2|26219.8|26216.2|26083.8|26080.2|5678
1594717200000|2020-07-14 09:00:00|26188.3|26184.7|26187.8|26184.2|26218.3|26214.7|26139.8|26136.2|4334
1594720800000|2020-07-14 10:00:00|26187.3|26183.7|26228.3|26224.7|26229.3|26225.7|26154.3|26150.7|5195
1594724400000|2020-07-14 11:00:00|26228.8|26225.2|26226.3|26222.7|26268.8|26265.2|26187.3|26183.7|7558
1594728000000|2020-07-14 12:00:00|26226.8|26223.2|26070.8|26067.2|26257.8|26254.2|26064.8|26061.2|12121
1594731600000|2020-07-14 13:00:00|26070.3|26066.7|26184.7|26182.3|26190.7|26188.3|25993.7|25991.3|50798
1594735200000|2020-07-14 14:00:00|26182.7|26180.3|26272.7|26270.3|26345.2|26342.8|26092.7|26090.3|45128
1594738800000|2020-07-14 15:00:00|26273.2|26270.8|26387.2|26384.8|26430.2|26427.8|26237.7|26235.3|32506
1594742400000|2020-07-14 16:00:00|26388.2|26385.8|26337.5|26335.1|26416.7|26414.3|26313.2|26310.8|16703
1594746000000|2020-07-14 17:00:00|26338|26335.6|26408.5|26406.1|26458|26455.6|26274.5|26272.1|20451
1594749600000|2020-07-14 18:00:00|26407.5|26405.1|26530.5|26528.1|26540.5|26538.1|26376.5|26374.1|21767
1594753200000|2020-07-14 19:00:00|26532.5|26530.1|26641.2|26638.8|26693.2|26690.8|26436|26433.6|29477
1594756800000|2020-07-14 20:00:00|26642.4|26637.6|26625.7|26615.9|26648.9|26644.1|26595.4|26590.6|4641
1594760400000|2020-07-14 21:00:00|26626.9|26617.1|26750.2|26740.4|26860.6|26850.8|26626.8|26617|0
1594764000000|2020-07-14 22:00:00|26821.4|26816.6|26904.4|26899.6|26934.4|26929.6|26755.4|26750.6|4217
1594767600000|2020-07-14 23:00:00|26908.4|26903.6|26881.4|26876.6|26919.9|26915.1|26840.4|26835.6|2479
1594771200000|2020-07-15 00:00:00|26881.9|26877.1|26888.4|26883.6|26929.4|26924.6|26853.4|26848.6|3328
1594774800000|2020-07-15 01:00:00|26888.9|26884.1|26897.4|26892.6|26908.4|26903.6|26862.9|26858.1|2210
1594778400000|2020-07-15 02:00:00|26897.9|26893.1|26883.4|26878.6|26905.4|26900.6|26861.9|26857.1|2166
1594782000000|2020-07-15 03:00:00|26882.9|26878.1|26891.9|26887.1|26898.4|26893.6|26851.9|26847.1|1977
1594785600000|2020-07-15 04:00:00|26891.4|26886.6|26920.4|26915.6|26929.4|26924.6|26881.4|26876.6|1823
1594789200000|2020-07-15 05:00:00|26920.9|26916.1|26880.4|26875.6|26924.4|26919.6|26868.4|26863.6|2508
1594792800000|2020-07-15 06:00:00|26879.8|26876.2|26855.3|26851.7|26911.3|26907.7|26852.8|26849.2|2259
1594796400000|2020-07-15 07:00:00|26856.8|26853.2|26859.3|26855.7|26867.8|26864.2|26793.3|26789.7|5003
1594800000000|2020-07-15 08:00:00|26859.8|26856.2|26831.3|26827.7|26887.8|26884.2|26822.3|26818.7|4040
1594803600000|2020-07-15 09:00:00|26830.3|26826.7|26824.3|26820.7|26858.8|26855.2|26797.3|26793.7|4251
1594807200000|2020-07-15 10:00:00|26823.8|26820.2|26974.8|26971.2|26987.8|26984.2|26805.8|26802.2|8147
1594810800000|2020-07-15 11:00:00|26972.8|26969.2|27116.3|27112.7|27117.8|27114.2|26965.8|26962.2|10011
1594814400000|2020-07-15 12:00:00|27117.8|27114.2|27164.8|27161.2|27181.3|27177.7|27111.8|27108.2|9154
1594818000000|2020-07-15 13:00:00|27164.3|27160.7|26958.2|26955.8|27171.8|27168.2|26890.7|26888.3|36531
1594821600000|2020-07-15 14:00:00|26964.2|26961.8|26971.1|26968.7|27040.6|27038.2|26862.1|26859.7|28017
1594825200000|2020-07-15 15:00:00|26970.1|26967.7|26727.1|26724.7|26990.1|26987.7|26726.1|26723.7|31245
1594828800000|2020-07-15 16:00:00|26726.1|26723.7|26811.1|26808.7|26816.6|26814.2|26688.1|26685.7|23664
1594832400000|2020-07-15 17:00:00|26812.6|26810.2|26810.2|26807.8|26865.7|26863.3|26782.1|26779.7|13416
1594836000000|2020-07-15 18:00:00|26811.2|26808.8|26750.2|26747.8|26883.2|26880.8|26748.2|26745.8|17184
1594839600000|2020-07-15 19:00:00|26749.2|26746.8|26873|26870.6|26946|26943.6|26701.2|26698.8|24323
1594843200000|2020-07-15 20:00:00|26874|26871.6|26905.5|26895.7|26920.2|26915.4|26861.2|26856.4|3171
1594846800000|2020-07-15 21:00:00|26903.7|26893.9|26907.7|26897.9|26912.8|26903|26897.7|26887.9|0
1594850400000|2020-07-15 22:00:00|26922.2|26917.4|26893.2|26888.4|26977.7|26972.9|26882.2|26877.4|2291
1594854000000|2020-07-15 23:00:00|26892.2|26887.4|26880.7|26875.9|26926.2|26921.4|26877.7|26872.9|1150
1594857600000|2020-07-16 00:00:00|26879.2|26874.4|26827.2|26822.4|26879.7|26874.9|26795.2|26790.4|3366
1594861200000|2020-07-16 01:00:00|26825.7|26820.9|26846.7|26841.9|26871.7|26866.9|26780.2|26775.4|2220
1594864800000|2020-07-16 02:00:00|26853.7|26848.9|26765.7|26760.9|26896.2|26891.4|26736.2|26731.4|3706
1594868400000|2020-07-16 03:00:00|26765.2|26760.4|26785.7|26780.9|26797.2|26792.4|26748.7|26743.9|2316
1594872000000|2020-07-16 04:00:00|26787.2|26782.4|26788.2|26783.4|26805.2|26800.4|26770.2|26765.4|1529
1594875600000|2020-07-16 05:00:00|26787.2|26782.4|26776.2|26771.4|26796.2|26791.4|26707.2|26702.4|4538
1594879200000|2020-07-16 06:00:00|26775.6|26772|26738.6|26735|26807.1|26803.5|26733.6|26730|3784
1594882800000|2020-07-16 07:00:00|26739.6|26736|26715.1|26711.5|26774.6|26771|26676.1|26672.5|9654
1594886400000|2020-07-16 08:00:00|26714.6|26711|26681.1|26677.5|26738.6|26735|26640.6|26637|5626
1594890000000|2020-07-16 09:00:00|26680.6|26677|26693.6|26690|26717.6|26714|26625.1|26621.5|5643
1594893600000|2020-07-16 10:00:00|26693.1|26689.5|26734.6|26731|26754.6|26751|26682.6|26679|4675
1594897200000|2020-07-16 11:00:00|26737.1|26733.5|26723.6|26720|26759.1|26755.5|26709.1|26705.5|4370
1594900800000|2020-07-16 12:00:00|26724.1|26720.5|26682.1|26678.5|26730.1|26726.5|26656.1|26652.5|6552
1594904400000|2020-07-16 13:00:00|26681.6|26678|26758.5|26756.1|26817.5|26815.1|26655|26652.6|27272
1594908000000|2020-07-16 14:00:00|26759.5|26757.1|26822.9|26820.5|26883.9|26881.5|26702.5|26700.1|28480
1594911600000|2020-07-16 15:00:00|26823.9|26821.5|26748.9|26746.5|26834.4|26832|26720.9|26718.5|20911
1594915200000|2020-07-16 16:00:00|26748.4|26746|26687.4|26685|26758.9|26756.5|26674.9|26672.5|10741
1594918800000|2020-07-16 17:00:00|26684.9|26682.5|26674.9|26672.5|26756.9|26754.5|26668.4|26666|11389
1594922400000|2020-07-16 18:00:00|26675.4|26673|26602.9|26600.5|26723.9|26721.5|26586.9|26584.5|12305
1594926000000|2020-07-16 19:00:00|26604.4|26602|26739.7|26737.3|26769.2|26766.8|26594.4|26592|19096
1594929600000|2020-07-16 20:00:00|26740.2|26737.8|26683.6|26673.8|26762.8|26758|26661.3|26656.5|6238
1594933200000|2020-07-16 21:00:00|26682.7|26672.9|26698.1|26688.3|26704|26694.2|26678|26668.2|0
1594936800000|2020-07-16 22:00:00|26698.3|26693.5|26731.8|26727|26736.3|26731.5|26669.3|26664.5|996
1594940400000|2020-07-16 23:00:00|26732.3|26727.5|26739.8|26735|26746.8|26742|26722.8|26718|763
1594944000000|2020-07-17 00:00:00|26739.3|26734.5|26759.8|26755|26767.8|26763|26731.8|26727|2347
1594947600000|2020-07-17 01:00:00|26759.3|26754.5|26736.3|26731.5|26760.3|26755.5|26692.8|26688|3502
1594951200000|2020-07-17 02:00:00|26736.8|26732|26727.3|26722.5|26773.8|26769|26718.3|26713.5|2415
1594954800000|2020-07-17 03:00:00|26726.3|26721.5|26720.8|26716|26733.8|26729|26708.3|26703.5|1297
1594958400000|2020-07-17 04:00:00|26722.3|26717.5|26708.3|26703.5|26734.3|26729.5|26695.8|26691|1814
1594962000000|2020-07-17 05:00:00|26707.8|26703|26717.3|26712.5|26720.3|26715.5|26693.3|26688.5|1465
1594965600000|2020-07-17 06:00:00|26716.7|26713.1|26696.2|26692.6|26744.7|26741.1|26685.2|26681.6|3311
1594969200000|2020-07-17 07:00:00|26695.7|26692.1|26648.7|26645.1|26723.2|26719.6|26647.7|26644.1|5612
1594972800000|2020-07-17 08:00:00|26648.2|26644.6|26695.2|26691.6|26708.7|26705.1|26641.7|26638.1|4162
1594976400000|2020-07-17 09:00:00|26696.7|26693.1|26703.2|26699.6|26737.7|26734.1|26660.7|26657.1|4595
1594980000000|2020-07-17 10:00:00|26702.7|26699.1|26751.7|26748.1|26754.7|26751.1|26696.2|26692.6|2901
1594983600000|2020-07-17 11:00:00|26753.2|26749.6|26766.7|26763.1|26773.7|26770.1|26713.7|26710.1|4123
1594987200000|2020-07-17 12:00:00|26766.2|26762.6|26778.2|26774.6|26839.2|26835.6|26763.2|26759.6|7875
1594990800000|2020-07-17 13:00:00|26777.7|26774.1|26759.1|26756.7|26818.7|26815.1|26720.6|26718.2|21835
1594994400000|2020-07-17 14:00:00|26758.6|26756.2|26718.3|26715.9|26779.1|26776.7|26618.8|26616.4|23424
1594998000000|2020-07-17 15:00:00|26717.8|26715.4|26705.8|26703.4|26749.3|26746.9|26663.3|26660.9|11494
1595001600000|2020-07-17 16:00:00|26706.8|26704.4|26682.2|26679.8|26731.8|26729.4|26678.2|26675.8|6530
1595005200000|2020-07-17 17:00:00|26682.7|26680.3|26682.2|26679.8|26712.7|26710.3|26661.7|26659.3|11232
1595008800000|2020-07-17 18:00:00|26682.7|26680.3|26696.7|26694.3|26732.7|26730.3|26680.2|26677.8|8432
1595012400000|2020-07-17 19:00:00|26696.2|26693.8|26675|26672.6|26720|26717.6|26654.2|26651.8|16377
1595016000000|2020-07-17 20:00:00|26676.2|26671.4|26637.4|26627.6|26701.2|26696.4|26625.2|26620.2|5197
1595196000000|2020-07-19 22:00:00|26657.2|26652.4|26667.2|26662.4|26702.2|26697.4|26622.7|26617.9|2500
1595199600000|2020-07-19 23:00:00|26667.7|26662.9|26707.2|26702.4|26718.2|26713.4|26659.2|26654.4|1403
1595203200000|2020-07-20 00:00:00|26707.7|26702.9|26673.7|26668.9|26712.2|26707.4|26663.2|26658.4|1944
1595206800000|2020-07-20 01:00:00|26673.2|26668.4|26511.2|26506.4|26679.2|26674.4|26476.2|26471.4|6730
1595210400000|2020-07-20 02:00:00|26510.7|26505.9|26520.7|26515.9|26549.2|26544.4|26497.2|26492.4|2707
1595214000000|2020-07-20 03:00:00|26521.2|26516.4|26559.2|26554.4|26575.2|26570.4|26516.2|26511.4|2305
1595217600000|2020-07-20 04:00:00|26558.7|26553.9|26538.2|26533.4|26563.2|26558.4|26521.2|26516.4|1763
1595221200000|2020-07-20 05:00:00|26538.7|26533.9|26555.2|26550.4|26560.7|26555.9|26509.7|26504.9|2265
1595224800000|2020-07-20 06:00:00|26554.6|26551|26516.6|26513|26560.6|26557|26478.6|26475|2713
1595228400000|2020-07-20 07:00:00|26515.1|26511.5|26508.6|26505|26517.6|26514|26443.1|26439.5|6340
1595232000000|2020-07-20 08:00:00|26508.1|26504.5|26600.6|26597|26607.6|26604|26484.6|26481|5259
1595235600000|2020-07-20 09:00:00|26600.1|26596.5|26601.6|26598|26653.6|26650|26597.1|26593.5|4693
1595239200000|2020-07-20 10:00:00|26602.6|26599|26587.6|26584|26610.1|26606.5|26568.6|26565|3760
1595242800000|2020-07-20 11:00:00|26589.6|26586|26609.6|26606|26646.1|26642.5|26580.6|26577|4481
1595246400000|2020-07-20 12:00:00|26608.6|26605|26646.6|26643|26661.1|26657.5|26564.1|26560.5|6315
1595250000000|2020-07-20 13:00:00|26647.1|26643.5|26528|26525.6|26703|26700.6|26503.5|26501.1|27835
1595253600000|2020-07-20 14:00:00|26529|26526.6|26608.1|26605.7|26642.1|26639.7|26507.5|26505.1|21276
1595257200000|2020-07-20 15:00:00|26608.6|26606.2|26614.6|26612.2|26649.6|26647.2|26596.6|26594.2|12282
1595260800000|2020-07-20 16:00:00|26615.1|26612.7|26642.5|26640.1|26649.5|26647.1|26590.6|26588.2|11581
1595264400000|2020-07-20 17:00:00|26642|26639.6|26725|26722.6|26732|26729.6|26619|26616.6|8808
1595268000000|2020-07-20 18:00:00|26725.5|26723.1|26686|26683.6|26729.5|26727.1|26683.5|26681.1|8937
1595271600000|2020-07-20 19:00:00|26685.5|26683.1|26680.2|26677.8|26768.7|26766.3|26673.5|26671.1|17834
1595275200000|2020-07-20 20:00:00|26681.4|26676.6|26744.3|26734.5|26761.9|26757.1|26675.4|26670.6|4198
1595278800000|2020-07-20 21:00:00|26744.5|26734.7|26737|26727.2|26746.9|26737.1|26735.3|26725.5|0
1595282400000|2020-07-20 22:00:00|26732.9|26728.1|26718.4|26713.6|26752.4|26747.6|26704.9|26700.1|1017
1595286000000|2020-07-20 23:00:00|26718.9|26714.1|26727.4|26722.6|26755.9|26751.1|26711.9|26707.1|1241
1595289600000|2020-07-21 00:00:00|26727.9|26723.1|26753.4|26748.6|26771.9|26767.1|26712.9|26708.1|2610
1595293200000|2020-07-21 01:00:00|26753.9|26749.1|26723.4|26718.6|26781.9|26777.1|26711.4|26706.6|2761
1595296800000|2020-07-21 02:00:00|26721.9|26717.1|26741.4|26736.6|26746.4|26741.6|26717.4|26712.6|1273
1595300400000|2020-07-21 03:00:00|26740.9|26736.1|26750.9|26746.1|26758.4|26753.6|26711.9|26707.1|2232
1595304000000|2020-07-21 04:00:00|26751.4|26746.6|26779.9|26775.1|26781.9|26777.1|26748.4|26743.6|1349
1595307600000|2020-07-21 05:00:00|26779.4|26774.6|26876.9|26872.1|26884.9|26880.1|26767.9|26763.1|3966
1595311200000|2020-07-21 06:00:00|26876.3|26872.7|26859.3|26855.7|26907.3|26903.7|26847.3|26843.7|4062
1595314800000|2020-07-21 07:00:00|26858.8|26855.2|26872.3|26868.7|26897.3|26893.7|26836.3|26832.7|6402
1595318400000|2020-07-21 08:00:00|26871.8|26868.2|26919.3|26915.7|26932.3|26928.7|26856.8|26853.2|4484
1595322000000|2020-07-21 09:00:00|26919.8|26916.2|26907.3|26903.7|26933.8|26930.2|26899.3|26895.7|3169
1595325600000|2020-07-21 10:00:00|26907.8|26904.2|26916.3|26912.7|26943.3|26939.7|26900.3|26896.7|2769
1595329200000|2020-07-21 11:00:00|26916.8|26913.2|26926.8|26923.2|26956.3|26952.7|26893.3|26889.7|4027
1595332800000|2020-07-21 12:00:00|26927.3|26923.7|26902.3|26898.7|26939.8|26936.2|26891.3|26887.7|3505
1595336400000|2020-07-21 13:00:00|26899.8|26896.2|26997.2|26994.8|27013.7|27011.3|26844.7|26842.3|24969
1595340000000|2020-07-21 14:00:00|26998.7|26996.3|26983.8|26981.4|27010.2|27007.8|26885.8|26883.4|25142
1595343600000|2020-07-21 15:00:00|26984.3|26981.9|26995.8|26993.4|27029.3|27026.9|26944.3|26941.9|18038
1595347200000|2020-07-21 16:00:00|26995.3|26992.9|26996.8|26994.4|27003.8|27001.4|26945.3|26942.9|10296
1595350800000|2020-07-21 17:00:00|26996.3|26993.9|26968.3|26965.9|27000.3|26997.9|26962.3|26959.9|8846
1595354400000|2020-07-21 18:00:00|26967.8|26965.4|26970.8|26968.4|26988.8|26986.4|26937.3|26934.9|8393
1595358000000|2020-07-21 19:00:00|26971.3|26968.9|26843.6|26841.2|26971.8|26969.4|26764.6|26762.2|28841
1595361600000|2020-07-21 20:00:00|26844.8|26840|26844.2|26834.4|26862.8|26858|26829.8|26825|3897
1595365200000|2020-07-21 21:00:00|26844.5|26834.7|26842.2|26832.4|26846.4|26836.6|26830.8|26821|0
1595368800000|2020-07-21 22:00:00|26852|26842.2|26910.8|26906|26919.8|26915|26829.8|26825|2071
1595372400000|2020-07-21 23:00:00|26911.3|26906.5|26900.8|26896|26917.3|26912.5|26870.8|26866|1726
1595376000000|2020-07-22 00:00:00|26901.3|26896.5|26875.8|26871|26944.8|26940|26875.8|26871|2658
1595379600000|2020-07-22 01:00:00|26876.3|26871.5|26925.8|26921|26937.8|26933|26866.8|26862|1777
1595383200000|2020-07-22 02:00:00|26926.8|26922|26957.8|26953|26972.8|26968|26915.3|26910.5|2457
1595386800000|2020-07-22 03:00:00|26957.3|26952.5|26960.3|26955.5|26977.8|26973|26948.8|26944|1479
1595390400000|2020-07-22 04:00:00|26961.3|26956.5|26872.8|26868|26962.3|26957.5|26850.8|26846|2355
1595394000000|2020-07-22 05:00:00|26872.3|26867.5|26868.8|26864|26875.8|26871|26832.8|26828|2224
1595397600000|2020-07-22 06:00:00|26868.2|26864.6|26876.2|26872.6|26888.2|26884.6|26846.2|26842.6|2150
1595401200000|2020-07-22 07:00:00|26877.7|26874.1|26797.2|26793.6|26928.2|26924.6|26769.7|26766.1|9367
1595404800000|2020-07-22 08:00:00|26796.7|26793.1|26724.2|26720.6|26801.7|26798.1|26678.7|26675.1|9352
1595408400000|2020-07-22 09:00:00|26723.7|26720.1|26753.2|26749.6|26763.7|26760.1|26640.7|26637.1|7044
1595412000000|2020-07-22 10:00:00|26752.7|26749.1|26742.7|26739.1|26764.2|26760.6|26692.7|26689.1|4914
1595415600000|2020-07-22 11:00:00|26743.2|26739.6|26795.2|26791.6|26804.2|26800.6|26743.2|26739.6|3885
1595419200000|2020-07-22 12:00:00|26794.2|26790.6|26803.2|26799.6|26813.2|26809.6|26762.2|26758.6|5086
1595422800000|2020-07-22 13:00:00|26804.2|26800.6|26891|26888.6|26931.6|26929.2|26755.7|26752.1|20462
1595426400000|2020-07-22 14:00:00|26891.5|26889.1|26919.5|26917.1|26929|26926.6|26854.5|26852.1|19043
1595430000000|2020-07-22 15:00:00|26920|26917.6|26901|26898.6|26947.5|26945.1|26878|26875.6|12783
1595433600000|2020-07-22 16:00:00|26901.5|26899.1|26912.4|26910|26962|26959.6|26885|26882.6|8079
1595437200000|2020-07-22 17:00:00|26911.9|26909.5|26832.4|26830|26921.9|26919.5|26831.4|26829|8979
1595440800000|2020-07-22 18:00:00|26829.9|26827.5|26927.4|26925|26935.4|26933|26828.4|26826|10519
1595444400000|2020-07-22 19:00:00|26927.9|26925.5|27006.8|27004.4|27038.8|27036.4|26918.9|26916.5|18526
1595448000000|2020-07-22 20:00:00|27001.4|26999|26989.8|26980|27027.6|27022.8|26984.1|26979.3|5988
1595451600000|2020-07-22 21:00:00|26989.6|26979.8|26990.5|26980.7|26996.6|26986.8|26984.6|26974.8|0
1595455200000|2020-07-22 22:00:00|27000.6|26995.8|26988.1|26983.3|27020.6|27015.8|26965.6|26960.8|1759
1595458800000|2020-07-22 23:00:00|26989.6|26984.8|26946.1|26941.3|26998.1|26993.3|26937.1|26932.3|1377
1595462400000|2020-07-23 00:00:00|26946.6|26941.8|26948.1|26943.3|26988.6|26983.8|26934.6|26929.8|2271
1595466000000|2020-07-23 01:00:00|26948.6|26943.8|27001.6|26996.8|27013.6|27008.8|26929.6|26924.8|2127
1595469600000|2020-07-23 02:00:00|27002.1|26997.3|26949.1|26944.3|27005.1|27000.3|26931.6|26926.8|2127
1595473200000|2020-07-23 03:00:00|26948.6|26943.8|26987.6|26982.8|27002.1|26997.3|26947.6|26942.8|1397
1595476800000|2020-07-23 04:00:00|26989.1|26984.3|26994.6|26989.8|27008.6|27003.8|26969.1|26964.3|1153
1595480400000|2020-07-23 05:00:00|26995.6|26990.8|26990.6|26985.8|27011.6|27006.8|26977.1|26972.3|1096
1595484000000|2020-07-23 06:00:00|26990|26986.4|27094.5|27090.9|27124|27120.4|26989|26985.4|5405
1595487600000|2020-07-23 07:00:00|27094|27090.4|27121|27117.4|27126.5|27122.9|27051.5|27047.9|5235
1595491200000|2020-07-23 08:00:00|27120.5|27116.9|27082|27078.4|27166|27162.4|27080.5|27076.9|4845
1595494800000|2020-07-23 09:00:00|27081.5|27077.9|27103.5|27099.9|27116|27112.4|27077.5|27073.9|2868
1595498400000|2020-07-23 10:00:00|27104|27100.4|27090.5|27086.9|27141|27137.4|27077|27073.4|2749
1595502000000|2020-07-23 11:00:00|27091|27087.4|27087|27083.4|27108|27104.4|27045.5|27041.9|3148
1595505600000|2020-07-23 12:00:00|27088|27084.4|26946|26942.4|27088|27084.4|26945|26941.4|7716
1595509200000|2020-07-23 13:00:00|26943.5|26939.9|26965.4|26963|26995.5|26991.9|26897.9|26895.5|18402
1595512800000|2020-07-23 14:00:00|26961.4|26959|26861.5|26859.1|26971.4|26969|26829.5|26827.1|20533
1595516400000|2020-07-23 15:00:00|26862|26859.6|26928.5|26926.1|26947|26944.6|26833|26830.6|14563
1595520000000|2020-07-23 16:00:00|26929.5|26927.1|26886.8|26884.4|26945.5|26943.1|26858|26855.6|19758
1595523600000|2020-07-23 17:00:00|26886.3|26883.9|26734.3|26731.9|26922.3|26919.9|26698.8|26696.4|16561
1595527200000|2020-07-23 18:00:00|26733.8|26731.4|26658.8|26656.4|26740.3|26737.9|26568.8|26566.4|29083
1595530800000|2020-07-23 19:00:00|26660.3|26657.9|26662.9|26660.5|26678.8|26676.4|26558.3|26555.9|24088
1595534400000|2020-07-23 20:00:00|26664.1|26659.3|26660.6|26650.8|26673.1|26668.3|26595.6|26590.8|4153
1595538000000|2020-07-23 21:00:00|26660.8|26651|26642.7|26632.9|26661.5|26651.7|26635.2|26625.4|0
1595541600000|2020-07-23 22:00:00|26648.1|26643.3|26708.6|26703.8|26709.1|26704.3|26642.1|26637.3|1157
1595545200000|2020-07-23 23:00:00|26709.1|26704.3|26664.1|26659.3|26711.6|26706.8|26636.1|26631.3|1755
1595548800000|2020-07-24 00:00:00|26663.6|26658.8|26719.6|26714.8|26723.6|26718.8|26656.1|26651.3|1630
1595552400000|2020-07-24 01:00:00|26720.6|26715.8|26676.6|26671.8|26723.1|26718.3|26641.6|26636.8|1705
1595556000000|2020-07-24 02:00:00|26676.1|26671.3|26655.1|26650.3|26676.6|26671.8|26634.1|26629.3|1332
1595559600000|2020-07-24 03:00:00|26654.6|26649.8|26547.1|26542.3|26655.6|26650.8|26529.1|26524.3|4146
1595563200000|2020-07-24 04:00:00|26546.1|26541.3|26552.1|26547.3|26578.1|26573.3|26508.6|26503.8|3153
1595566800000|2020-07-24 05:00:00|26551.6|26546.8|26515.6|26510.8|26556.6|26551.8|26485.1|26480.3|2957
1595570400000|2020-07-24 06:00:00|26515|26511.4|26474|26470.4|26581.5|26577.9|26469|26465.4|4104
1595574000000|2020-07-24 07:00:00|26474.5|26470.9|26453.5|26449.9|26497|26493.4|26402|26398.4|9055
1595577600000|2020-07-24 08:00:00|26454.5|26450.9|26549.5|26545.9|26549.5|26545.9|26442.5|26438.9|4826
1595581200000|2020-07-24 09:00:00|26550|26546.4|26599.5|26595.9|26620.5|26616.9|26528.5|26524.9|4207
1595584800000|2020-07-24 10:00:00|26600|26596.4|26595.5|26591.9|26645.5|26641.9|26576.5|26572.9|4971
1595588400000|2020-07-24 11:00:00|26596|26592.4|26559|26555.4|26631|26627.4|26523|26519.4|6333
1595592000000|2020-07-24 12:00:00|26558.5|26554.9|26563.5|26559.9|26596|26592.4|26549.5|26545.9|4431
1595595600000|2020-07-24 13:00:00|26563|26559.4|26543.9|26541.5|26571|26567.4|26465.9|26463.5|26747
1595599200000|2020-07-24 14:00:00|26544.4|26542|26605|26602.6|26611|26608.6|26507|26504.6|20941
1595602800000|2020-07-24 15:00:00|26604.5|26602.1|26527|26524.6|26629|26626.6|26493|26490.6|15079
1595606400000|2020-07-24 16:00:00|26526.5|26524.1|26495.5|26493.1|26539|26536.6|26473|26470.6|13729
1595610000000|2020-07-24 17:00:00|26495|26492.6|26474|26471.6|26519|26516.6|26421.5|26419.1|12887
1595613600000|2020-07-24 18:00:00|26475|26472.6|26477|26474.6|26529.5|26527.1|26458|26455.6|10768
1595617200000|2020-07-24 19:00:00|26476|26473.6|26475.3|26472.9|26537|26534.6|26401.8|26399.4|18784
1595620800000|2020-07-24 20:00:00|26476.5|26471.7|26439.3|26429.5|26488.5|26483.7|26423|26418.2|3618
1595800800000|2020-07-26 22:00:00|26448.5|26443.7|26397.5|26392.7|26481.5|26476.7|26370.5|26365.7|4167
1595804400000|2020-07-26 23:00:00|26399.5|26394.7|26414|26409.2|26453.5|26448.7|26341.5|26336.7|4824
1595808000000|2020-07-27 00:00:00|26414.5|26409.7|26512.5|26507.7|26556.5|26551.7|26397.5|26392.7|4836
1595811600000|2020-07-27 01:00:00|26513|26508.2|26549|26544.2|26571.5|26566.7|26495|26490.2|3900
1595815200000|2020-07-27 02:00:00|26550.5|26545.7|26588.5|26583.7|26605.5|26600.7|26504.5|26499.7|2513
1595818800000|2020-07-27 03:00:00|26589|26584.2|26565|26560.2|26608|26603.2|26550|26545.2|1916
1595822400000|2020-07-27 04:00:00|26564.5|26559.7|26555.5|26550.7|26579|26574.2|26553|26548.2|697
1595826000000|2020-07-27 05:00:00|26556|26551.2|26524|26519.2|26561|26556.2|26522.5|26517.7|1576
1595829600000|2020-07-27 06:00:00|26523.4|26519.8|26523.4|26519.8|26546.9|26543.3|26497.4|26493.8|1973
1595833200000|2020-07-27 07:00:00|26522.9|26519.3|26505.9|26502.3|26550.4|26546.8|26452.9|26449.3|4613
1595836800000|2020-07-27 08:00:00|26504.9|26501.3|26505.9|26502.3|26554.4|26550.8|26502.4|26498.8|2674
1595840400000|2020-07-27 09:00:00|26506.4|26502.8|26553.9|26550.3|26568.9|26565.3|26495.4|26491.8|2145
1595844000000|2020-07-27 10:00:00|26553.4|26549.8|26538.4|26534.8|26568.4|26564.8|26527.4|26523.8|2458
1595847600000|2020-07-27 11:00:00|26527.9|26524.3|26562.9|26559.3|26567.9|26564.3|26490.9|26487.3|3581
1595851200000|2020-07-27 12:00:00|26562.4|26558.8|26508.4|26504.8|26569.9|26566.3|26473.9|26470.3|4871
1595854800000|2020-07-27 13:00:00|26505.9|26502.3|26579.3|26576.9|26588.8|26586.4|26428.8|26426.4|20928
1595858400000|2020-07-27 14:00:00|26580.3|26577.9|26590.5|26588.1|26628.8|26626.4|26543.3|26540.9|15822
1595862000000|2020-07-27 15:00:00|26590|26587.6|26542.5|26540.1|26596.5|26594.1|26493.5|26491.1|13206
1595865600000|2020-07-27 16:00:00|26543|26540.6|26566.6|26564.2|26575.6|26573.2|26532.5|26530.1|6018
1595869200000|2020-07-27 17:00:00|26567.6|26565.2|26543.1|26540.7|26576.1|26573.7|26537.1|26534.7|5031
1595872800000|2020-07-27 18:00:00|26542.6|26540.2|26502.1|26499.7|26548.1|26545.7|26484.1|26481.7|8352
1595876400000|2020-07-27 19:00:00|26500.1|26497.7|26588.4|26586|26596.4|26594|26500.1|26497.7|19999
1595880000000|2020-07-27 20:00:00|26589.6|26584.8|26618.9|26609.1|26622.6|26617.8|26577.1|26572.3|2668
1595883600000|2020-07-27 21:00:00|26619.1|26609.3|26633.4|26623.6|26635.7|26625.9|26616.1|26606.3|0
1595887200000|2020-07-27 22:00:00|26618.6|26613.8|26621.6|26616.8|26647.1|26642.3|26613.1|26608.3|1264
1595890800000|2020-07-27 23:00:00|26622.6|26617.8|26625.6|26620.8|26638.1|26633.3|26593.6|26588.8|1712
1595894400000|2020-07-28 00:00:00|26626.1|26621.3|26661.6|26656.8|26667.6|26662.8|26617.1|26612.3|2674
1595898000000|2020-07-28 01:00:00|26662.6|26657.8|26663.1|26658.3|26706.1|26701.3|26659.6|26654.8|3446
1595901600000|2020-07-28 02:00:00|26663.6|26658.8|26659.1|26654.3|26694.6|26689.8|26650.6|26645.8|1806
1595905200000|2020-07-28 03:00:00|26659.6|26654.8|26597.6|26592.8|26662.1|26657.3|26571.6|26566.8|3929
1595908800000|2020-07-28 04:00:00|26598.1|26593.3|26599.1|26594.3|26614.6|26609.8|26570.6|26565.8|2030
1595912400000|2020-07-28 05:00:00|26599.6|26594.8|26601.6|26596.8|26608.1|26603.3|26575.6|26570.8|2240
1595916000000|2020-07-28 06:00:00|26601|26597.4|26579|26575.4|26613|26609.4|26579|26575.4|1770
1595919600000|2020-07-28 07:00:00|26576.5|26572.9|26586|26582.4|26635.5|26631.9|26565|26561.4|4592
1595923200000|2020-07-28 08:00:00|26588|26584.4|26607|26603.4|26607|26603.4|26558.5|26554.9|3004
1595926800000|2020-07-28 09:00:00|26606.5|26602.9|26519|26515.4|26611|26607.4|26493|26489.4|4193
1595930400000|2020-07-28 10:00:00|26518|26514.4|26519|26515.4|26530|26526.4|26451|26447.4|4925
1595934000000|2020-07-28 11:00:00|26519.5|26515.9|26459|26455.4|26527.5|26523.9|26413|26409.4|6003
1595937600000|2020-07-28 12:00:00|26460|26456.4|26509.5|26505.9|26512|26508.4|26435|26431.4|4129
1595941200000|2020-07-28 13:00:00|26506.5|26502.9|26416.4|26414|26546.4|26544|26382.4|26380|21935
1595944800000|2020-07-28 14:00:00|26415.4|26413|26462.3|26459.9|26522.1|26519.7|26404.9|26402.5|20249
1595948400000|2020-07-28 15:00:00|26463.3|26460.9|26500.3|26497.9|26536.3|26533.9|26408.3|26405.9|12601
1595952000000|2020-07-28 16:00:00|26500.8|26498.4|26492.7|26490.3|26506.8|26504.4|26459.8|26457.4|7330
1595955600000|2020-07-28 17:00:00|26492.2|26489.8|26540.7|26538.3|26547.2|26544.8|26475.7|26473.3|7009
1595959200000|2020-07-28 18:00:00|26541.2|26538.8|26522.7|26520.3|26560.7|26558.3|26511.7|26509.3|7458
1595962800000|2020-07-28 19:00:00|26522.2|26519.8|26389|26386.6|26528.7|26526.3|26361.5|26359.1|18270
1595966400000|2020-07-28 20:00:00|26390.2|26385.4|26389.5|26379.7|26414.2|26409.4|26374.2|26369.4|3581
1595970000000|2020-07-28 21:00:00|26389.6|26379.8|26398.7|26388.9|26398.9|26389.1|26383.3|26373.5|0
1595973600000|2020-07-28 22:00:00|26397.2|26392.4|26415.2|26410.4|26425.2|26420.4|26390.7|26385.9|852
1595977200000|2020-07-28 23:00:00|26418.2|26413.4|26425.2|26420.4|26429.7|26424.9|26383.2|26378.4|1365
1595980800000|2020-07-29 00:00:00|26426.2|26421.4|26431.2|26426.4|26446.2|26441.4|26391.7|26386.9|2755
1595984400000|2020-07-29 01:00:00|26430.7|26425.9|26393.2|26388.4|26438.2|26433.4|26353.2|26348.4|2520
1595988000000|2020-07-29 02:00:00|26392.7|26387.9|26365.7|26360.9|26398.2|26393.4|26357.7|26352.9|1397
1595991600000|2020-07-29 03:00:00|26365.2|26360.4|26349.2|26344.4|26386.2|26381.4|26323.2|26318.4|2246
1595995200000|2020-07-29 04:00:00|26349.7|26344.9|26307.2|26302.4|26354.2|26349.4|26295.7|26290.9|1787
1595998800000|2020-07-29 05:00:00|26306.7|26301.9|26341.2|26336.4|26346.2|26341.4|26294.7|26289.9|2457
1596002400000|2020-07-29 06:00:00|26340.6|26337|26409.1|26405.5|26412.6|26409|26338.1|26334.5|2897
1596006000000|2020-07-29 07:00:00|26408.6|26405|26425.1|26421.5|26460.6|26457|26391.1|26387.5|4818
1596009600000|2020-07-29 08:00:00|26424.6|26421|26413.6|26410|26448.6|26445|26395.1|26391.5|2819
1596013200000|2020-07-29 09:00:00|26415.1|26411.5|26413.6|26410|26425.6|26422|26381.6|26378|1750
1596016800000|2020-07-29 10:00:00|26414.1|26410.5|26407.6|26404|26435.6|26432|26397.6|26394|1544
1596020400000|2020-07-29 11:00:00|26407.1|26403.5|26433.6|26430|26443.6|26440|26375.6|26372|4363
1596024000000|2020-07-29 12:00:00|26433.1|26429.5|26446.6|26443|26483.1|26479.5|26420.1|26416.5|3874
1596027600000|2020-07-29 13:00:00|26446.1|26442.5|26423|26420.6|26453.1|26449.5|26375.5|26373.1|16781
1596031200000|2020-07-29 14:00:00|26422|26419.6|26466.8|26464.4|26469.8|26467.4|26407.3|26404.9|15077
1596034800000|2020-07-29 15:00:00|26467.3|26464.9|26453.3|26450.9|26474.3|26471.9|26424.8|26422.4|8974
1596038400000|2020-07-29 16:00:00|26453.8|26451.4|26471.5|26469.1|26486.2|26483.8|26438.3|26435.9|8409
1596042000000|2020-07-29 17:00:00|26471|26468.6|26468.5|26466.1|26500.5|26498.1|26460|26457.6|6127
1596045600000|2020-07-29 18:00:00|26471|26468.6|26504|26501.6|26561|26558.6|26445.5|26443.1|15084
1596049200000|2020-07-29 19:00:00|26505|26502.6|26544.6|26542.2|26607.1|26604.7|26450.5|26448.1|25978
1596052800000|2020-07-29 20:00:00|26541.9|26539.5|26576.4|26566.6|26578.6|26572.3|26508.1|26503.3|3042
1596056400000|2020-07-29 21:00:00|26576.5|26566.7|26571.4|26561.6|26579.1|26569.3|26569.5|26559.7|0
1596060000000|2020-07-29 22:00:00|26572.1|26567.3|26544.1|26539.3|26578.1|26573.3|26541.1|26536.3|667
1596063600000|2020-07-29 23:00:00|26544.6|26539.8|26530.1|26525.3|26567.6|26562.8|26524.1|26519.3|1210
1596067200000|2020-07-30 00:00:00|26531.1|26526.3|26523.1|26518.3|26533.1|26528.3|26498.1|26493.3|2285
1596070800000|2020-07-30 01:00:00|26522.6|26517.8|26512.6|26507.8|26536.1|26531.3|26496.1|26491.3|1666
1596074400000|2020-07-30 02:00:00|26513.1|26508.3|26521.1|26516.3|26522.6|26517.8|26488.1|26483.3|1234
1596078000000|2020-07-30 03:00:00|26520.6|26515.8|26517.1|26512.3|26541.6|26536.8|26506.1|26501.3|1086
1596081600000|2020-07-30 04:00:00|26517.6|26512.8|26506.1|26501.3|26528.6|26523.8|26498.1|26493.3|1113
1596085200000|2020-07-30 05:00:00|26507.1|26502.3|26490.1|26485.3|26509.6|26504.8|26470.1|26465.3|1368
1596088800000|2020-07-30 06:00:00|26489.5|26485.9|26451.5|26447.9|26504|26500.4|26450.5|26446.9|2509
1596092400000|2020-07-30 07:00:00|26451|26447.4|26370.5|26366.9|26454.5|26450.9|26336|26332.4|8851
1596096000000|2020-07-30 08:00:00|26371|26367.4|26270.5|26266.9|26389.5|26385.9|26263.5|26259.9|5964
1596099600000|2020-07-30 09:00:00|26269|26265.4|26327.5|26323.9|26371|26367.4|26253.5|26249.9|6271
1596103200000|2020-07-30 10:00:00|26328|26324.4|26267.5|26263.9|26344|26340.4|26230|26226.4|6448
1596106800000|2020-07-30 11:00:00|26268.5|26264.9|26351.5|26347.9|26361|26357.4|26264|26260.4|5925
1596110400000|2020-07-30 12:00:00|26351|26347.4|26210|26206.4|26351.5|26347.9|26210|26206.4|8695
1596114000000|2020-07-30 13:00:00|26211.5|26207.9|26019.9|26017.5|26260.4|26258|26016.9|26014.5|27809
1596117600000|2020-07-30 14:00:00|26021.9|26019.5|26141|26138.6|26147|26144.6|25986.9|25984.5|29096
1596121200000|2020-07-30 15:00:00|26141.5|26139.1|26236|26233.6|26272.5|26270.1|26126.5|26124.1|21609
1596124800000|2020-07-30 16:00:00|26237|26234.6|26300.8|26298.4|26348.5|26346.1|26214.5|26212.1|16240
1596128400000|2020-07-30 17:00:00|26301.3|26298.9|26285.3|26282.9|26379.3|26376.9|26260.3|26257.9|13081
1596132000000|2020-07-30 18:00:00|26284.8|26282.4|26327.3|26324.9|26363.8|26361.4|26267.3|26264.9|19493
1596135600000|2020-07-30 19:00:00|26328.3|26325.9|26318|26315.6|26358.5|26356.1|26272.8|26270.4|22004
1596139200000|2020-07-30 20:00:00|26319.2|26314.4|26514.1|26504.3|26521.7|26516.9|26295.7|26290.9|7394
1596142800000|2020-07-30 21:00:00|26513.8|26504|26511.9|26502.1|26513.8|26504|26477.7|26467.9|0
1596146400000|2020-07-30 22:00:00|26525.7|26520.9|26500.7|26495.9|26563.7|26558.9|26461.2|26456.4|1529
1596150000000|2020-07-30 23:00:00|26504.2|26499.4|26513.2|26508.4|26537.7|26532.9|26495.7|26490.9|2600
1596153600000|2020-07-31 00:00:00|26511.2|26506.4|26388.7|26383.9|26535.2|26530.4|26388.2|26383.4|4128
1596157200000|2020-07-31 01:00:00|26390.7|26385.9|26478.7|26473.9|26494.7|26489.9|26376.7|26371.9|3387
1596160800000|2020-07-31 02:00:00|26479.2|26474.4|26397.7|26392.9|26481.2|26476.4|26395.7|26390.9|2276
1596164400000|2020-07-31 03:00:00|26398.2|26393.4|26405.7|26400.9|26424.2|26419.4|26384.7|26379.9|1601
1596168000000|2020-07-31 04:00:00|26406.2|26401.4|26357.2|26352.4|26407.7|26402.9|26337.7|26332.9|2632
1596171600000|2020-07-31 05:00:00|26358.7|26353.9|26291.2|26286.4|26366.7|26361.9|26285.2|26280.4|2300
1596175200000|2020-07-31 06:00:00|26290.6|26287|26364.6|26361|26397.1|26393.5|26290.6|26287|3811
1596178800000|2020-07-31 07:00:00|26363.1|26359.5|26374.6|26371|26425.1|26421.5|26323.1|26319.5|6189
1596182400000|2020-07-31 08:00:00|26375.1|26371.5|26393.1|26389.5|26445.1|26441.5|26365.6|26362|4045
1596186000000|2020-07-31 09:00:00|26390.6|26387|26324.1|26320.5|26402.6|26399|26318.6|26315|4203
1596189600000|2020-07-31 10:00:00|26325.1|26321.5|26362.1|26358.5|26389.1|26385.5|26317.1|26313.5|3721
1596193200000|2020-07-31 11:00:00|26367.6|26364|26404.6|26401|26415.1|26411.5|26356.1|26352.5|3152
1596196800000|2020-07-31 12:00:00|26404.1|26400.5|26374.1|26370.5|26411.1|26407.5|26357.6|26354|3826
1596200400000|2020-07-31 13:00:00|26373.6|26370|26293.5|26291.1|26404.6|26401|26258|26255.6|23491
1596204000000|2020-07-31 14:00:00|26294|26291.6|26168.5|26166.1|26308.5|26306.1|26115|26112.6|31184
1596207600000|2020-07-31 15:00:00|26170.5|26168.1|26153.5|26151.1|26251|26248.6|26142.5|26140.1|25308
1596211200000|2020-07-31 16:00:00|26152|26149.6|26039.5|26037.1|26159|26156.6|26012.5|26010.1|31711
1596214800000|2020-07-31 17:00:00|26039|26036.6|26112.5|26110.1|26141.5|26139.1|26027|26024.6|17237
1596218400000|2020-07-31 18:00:00|26112|26109.6|26230.7|26228.3|26234.2|26231.8|26084.2|26081.8|18001
1596222000000|2020-07-31 19:00:00|26231.2|26228.8|26431.6|26429.2|26442.1|26439.7|26223.2|26220.8|32495
1596225600000|2020-07-31 20:00:00|26432.8|26428|26492.9|26483.1|26493.5|26488|26408.3|26403.5|5758
1596405600000|2020-08-02 22:00:00|26494.8|26490|26413.3|26408.5|26494.8|26490|26389.8|26385|1874
1596409200000|2020-08-02 23:00:00|26414.3|26409.5|26431.3|26426.5|26441.8|26437|26360.8|26356|1893
1596412800000|2020-08-03 00:00:00|26429.8|26425|26413.8|26409|26456.3|26451.5|26383.3|26378.5|3556
1596416400000|2020-08-03 01:00:00|26414.3|26409.5|26423.3|26418.5|26452.8|26448|26398.3|26393.5|2658
1596420000000|2020-08-03 02:00:00|26423.8|26419|26363.8|26359|26426.3|26421.5|26353.8|26349|2256
1596423600000|2020-08-03 03:00:00|26364.3|26359.5|26360.8|26356|26386.3|26381.5|26349.8|26345|895
1596427200000|2020-08-03 04:00:00|26361.3|26356.5|26374.3|26369.5|26374.8|26370|26339.8|26335|1019
1596430800000|2020-08-03 05:00:00|26374.8|26370|26387.3|26382.5|26413.3|26408.5|26359.8|26355|1187
1596434400000|2020-08-03 06:00:00|26386.7|26383.1|26362.2|26358.6|26390.7|26387.1|26341.2|26337.6|2034
1596438000000|2020-08-03 07:00:00|26363.2|26359.6|26375.7|26372.1|26387.7|26384.1|26308.7|26305.1|3284
1596441600000|2020-08-03 08:00:00|26375.2|26371.6|26360.2|26356.6|26405.7|26402.1|26333.2|26329.6|3229
1596445200000|2020-08-03 09:00:00|26359.7|26356.1|26424.2|26420.6|26426.7|26423.1|26353.2|26349.6|2358
1596448800000|2020-08-03 10:00:00|26423.2|26419.6|26522.2|26518.6|26531.2|26527.6|26410.2|26406.6|3954
1596452400000|2020-08-03 11:00:00|26523.2|26519.6|26583.2|26579.6|26584.2|26580.6|26501.2|26497.6|4324
1596456000000|2020-08-03 12:00:00|26584.2|26580.6|26572.2|26568.6|26596.2|26592.6|26551.2|26547.6|4437
1596459600000|2020-08-03 13:00:00|26571.2|26567.6|26563.6|26561.2|26584.2|26580.6|26532.6|26530.2|15102
1596463200000|2020-08-03 14:00:00|26563.1|26560.7|26574.9|26572.5|26672.4|26670|26550.9|26548.5|23255
1596466800000|2020-08-03 15:00:00|26575.9|26573.5|26674.4|26672|26711.4|26709|26571.4|26569|15956
1596470400000|2020-08-03 16:00:00|26674.9|26672.5|26649.4|26647|26687.4|26685|26630.4|26628|8590
1596474000000|2020-08-03 17:00:00|26649.9|26647.5|26669.4|26667|26685.4|26683|26638.9|26636.5|7199
1596477600000|2020-08-03 18:00:00|26668.9|26666.5|26699.4|26697|26704.4|26702|26650.9|26648.5|8591
1596481200000|2020-08-03 19:00:00|26698.4|26696|26663.8|26661.4|26706.9|26704.5|26620.3|26617.9|18780
1596484800000|2020-08-03 20:00:00|26665|26660.2|26674.7|26664.9|26690|26685.2|26636|26631.2|2790
1596488400000|2020-08-03 21:00:00|26674.1|26664.3|26682.1|26672.3|26686|26676.2|26663.5|26653.7|0
1596492000000|2020-08-03 22:00:00|26681|26676.2|26664.5|26659.7|26681|26676.2|26648.5|26643.7|287
1596495600000|2020-08-03 23:00:00|26664|26659.2|26679|26674.2|26694.5|26689.7|26658|26653.2|1464
1596499200000|2020-08-04 00:00:00|26679.5|26674.7|26674|26669.2|26692|26687.2|26642|26637.2|2012
1596502800000|2020-08-04 01:00:00|26674.5|26669.7|26691|26686.2|26733|26728.2|26665|26660.2|3158
1596506400000|2020-08-04 02:00:00|26691.5|26686.7|26688|26683.2|26715|26710.2|26673.5|26668.7|1465
1596510000000|2020-08-04 03:00:00|26689.5|26684.7|26671.5|26666.7|26696|26691.2|26663|26658.2|1180
1596513600000|2020-08-04 04:00:00|26669.5|26664.7|26685|26680.2|26693|26688.2|26663|26658.2|687
1596517200000|2020-08-04 05:00:00|26686.5|26681.7|26717|26712.2|26720|26715.2|26670|26665.2|1340
1596520800000|2020-08-04 06:00:00|26716.4|26712.8|26754.4|26750.8|26777.4|26773.8|26668.4|26664.8|4634
1596524400000|2020-08-04 07:00:00|26752.4|26748.8|26637.4|26633.8|26790.9|26787.3|26630.9|26627.3|8102
1596528000000|2020-08-04 08:00:00|26636.9|26633.3|26638.4|26634.8|26658.4|26654.8|26575.9|26572.3|7067
1596531600000|2020-08-04 09:00:00|26637.9|26634.3|26638.4|26634.8|26660.4|26656.8|26607.9|26604.3|3630
1596535200000|2020-08-04 10:00:00|26638.9|26635.3|26639.4|26635.8|26661.4|26657.8|26611.9|26608.3|2329
1596538800000|2020-08-04 11:00:00|26639.9|26636.3|26578.9|26575.3|26661.9|26658.3|26561.4|26557.8|4102
1596542400000|2020-08-04 12:00:00|26579.4|26575.8|26605.4|26601.8|26628.9|26625.3|26551.9|26548.3|4563
1596546000000|2020-08-04 13:00:00|26604.4|26600.8|26644.3|26641.9|26691.3|26688.9|26592.4|26588.8|17597
1596549600000|2020-08-04 14:00:00|26644.8|26642.4|26751.2|26748.8|26768.2|26765.8|26634.3|26631.9|16898
1596553200000|2020-08-04 15:00:00|26751.7|26749.3|26792.7|26790.3|26815.2|26812.8|26741.2|26738.8|15105
1596556800000|2020-08-04 16:00:00|26792.2|26789.8|26751.7|26749.3|26797.7|26795.3|26744.7|26742.3|9009
1596560400000|2020-08-04 17:00:00|26751.2|26748.8|26767.2|26764.8|26777.7|26775.3|26737.2|26734.8|7309
1596564000000|2020-08-04 18:00:00|26767.7|26765.3|26753.7|26751.3|26779.7|26777.3|26673.2|26670.8|13784
1596567600000|2020-08-04 19:00:00|26752.2|26749.8|26834.6|26832.2|26837.1|26834.7|26744.1|26741.7|15826
1596571200000|2020-08-04 20:00:00|26835.8|26831|26843.6|26833.8|26852.8|26848|26800.8|26791.2|3964
1596574800000|2020-08-04 21:00:00|26839.2|26829.4|26859.1|26849.3|26864.4|26854.6|26834.3|26824.5|0
1596578400000|2020-08-04 22:00:00|26857.8|26853|26845.3|26840.5|26857.8|26853|26833.8|26829|929
1596582000000|2020-08-04 23:00:00|26845.8|26841|26835.8|26831|26851.3|26846.5|26835.8|26831|710
1596585600000|2020-08-05 00:00:00|26835.3|26830.5|26806.8|26802|26847.3|26842.5|26790.3|26785.5|2724
1596589200000|2020-08-05 01:00:00|26807.3|26802.5|26797.8|26793|26815.8|26811|26775.3|26770.5|2660
1596592800000|2020-08-05 02:00:00|26798.3|26793.5|26852.8|26848|26854.3|26849.5|26794.8|26790|2275
1596596400000|2020-08-05 03:00:00|26853.8|26849|26870.8|26866|26883.3|26878.5|26846.3|26841.5|1590
1596600000000|2020-08-05 04:00:00|26871.3|26866.5|26850.8|26846|26873.3|26868.5|26844.3|26839.5|1044
1596603600000|2020-08-05 05:00:00|26850.3|26845.5|26886.8|26882|26905.3|26900.5|26844.8|26840|1640
1596607200000|2020-08-05 06:00:00|26886.2|26882.6|26949.2|26945.6|26951.7|26948.1|26878.7|26875.1|2656
1596610800000|2020-08-05 07:00:00|26950.2|26946.6|27017.2|27013.6|27032.2|27028.6|26935.2|26931.6|6121
1596614400000|2020-08-05 08:00:00|27016.2|27012.6|27009.2|27005.6|27020.2|27016.6|26931.2|26927.6|5415
1596618000000|2020-08-05 09:00:00|27009.7|27006.1|27018.2|27014.6|27025.2|27021.6|26975.7|26972.1|3140
1596621600000|2020-08-05 10:00:00|27018.7|27015.1|27021.7|27018.1|27035.2|27031.6|26999.2|26995.6|2375
1596625200000|2020-08-05 11:00:00|27020.7|27017.1|27056.2|27052.6|27056.2|27052.6|27001.2|26997.6|2843
1596628800000|2020-08-05 12:00:00|27050.2|27046.6|27013.2|27009.6|27053.7|27050.1|26954.2|26950.6|6967
1596632400000|2020-08-05 13:00:00|27011.7|27008.1|27098.1|27095.7|27108.1|27105.7|26985.6|26983.2|17629
1596636000000|2020-08-05 14:00:00|27110.1|27107.7|27122.2|27119.8|27146.7|27144.3|27076.6|27074.2|22299
1596639600000|2020-08-05 15:00:00|27121.7|27119.3|27141.2|27138.8|27193.7|27191.3|27121.7|27119.3|19401
1596643200000|2020-08-05 16:00:00|27140.7|27138.3|27133.6|27131.2|27156.2|27153.8|27092.2|27089.8|11682
1596646800000|2020-08-05 17:00:00|27134.1|27131.7|27112.6|27110.2|27138.6|27136.2|27105.1|27102.7|8101
1596650400000|2020-08-05 18:00:00|27112.1|27109.7|27135.1|27132.7|27160.6|27158.2|27111.1|27108.7|9766
1596654000000|2020-08-05 19:00:00|27134.6|27132.2|27201|27198.6|27221|27218.6|27124|27121.6|18695
1596657600000|2020-08-05 20:00:00|27198.8|27196.4|27178.9|27169.1|27200|27196.4|27157.4|27147.6|3518
1596661200000|2020-08-05 21:00:00|27178|27168.2|27181.1|27171.3|27186.9|27177.1|27174.5|27164.7|0
1596664800000|2020-08-05 22:00:00|27165.5|27160.7|27198.5|27193.7|27205|27200.2|27152|27147.2|1420
1596668400000|2020-08-05 23:00:00|27199.5|27194.7|27196.5|27191.7|27221.5|27216.7|27190|27185.2|1925
1596672000000|2020-08-06 00:00:00|27196|27191.2|27271|27266.2|27274.5|27269.7|27189|27184.2|2806
1596675600000|2020-08-06 01:00:00|27271.5|27266.7|27262.5|27257.7|27290|27285.2|27248|27243.2|2315
1596679200000|2020-08-06 02:00:00|27262|27257.2|27190.5|27185.7|27266|27261.2|27188.5|27183.7|2645
1596682800000|2020-08-06 03:00:00|27190|27185.2|27198|27193.2|27225|27220.2|27188.5|27183.7|1634
1596686400000|2020-08-06 04:00:00|27197.5|27192.7|27201.5|27196.7|27212|27207.2|27170|27165.2|1373
1596690000000|2020-08-06 05:00:00|27201|27196.2|27219|27214.2|27244.5|27239.7|27197.5|27192.7|2066
1596693600000|2020-08-06 06:00:00|27217.5|27212.7|27252.9|27249.3|27253.9|27250.3|27216.9|27212.7|2482
1596697200000|2020-08-06 07:00:00|27248.9|27245.3|27252.9|27249.3|27299.9|27296.3|27194.9|27191.3|5861
1596700800000|2020-08-06 08:00:00|27253.9|27250.3|27198.9|27195.3|27253.9|27250.3|27179.9|27176.3|4359
1596704400000|2020-08-06 09:00:00|27199.4|27195.8|27226.9|27223.3|27227.9|27224.3|27189.9|27186.3|2555
1596708000000|2020-08-06 10:00:00|27226.4|27222.8|27088.9|27085.3|27226.9|27223.3|27069.4|27065.8|5824
1596711600000|2020-08-06 11:00:00|27087.9|27084.3|27065.9|27062.3|27131.4|27127.8|27033.4|27029.8|6297
1596715200000|2020-08-06 12:00:00|27066.4|27062.8|27193.9|27190.3|27208.9|27205.3|27032.4|27028.8|8736
1596718800000|2020-08-06 13:00:00|27193.4|27189.8|27259.8|27257.4|27265.8|27263.4|27146.3|27143.9|21027
1596722400000|2020-08-06 14:00:00|27260.8|27258.4|27213.5|27211.1|27288.5|27286.1|27152.5|27150.1|23394
1596726000000|2020-08-06 15:00:00|27214|27211.6|27211|27208.6|27232.5|27230.1|27163.5|27161.1|19527
1596729600000|2020-08-06 16:00:00|27210.5|27208.1|27251.5|27249.1|27252.5|27250.1|27207|27204.6|13300
1596733200000|2020-08-06 17:00:00|27251|27248.6|27254|27251.6|27264.5|27262.1|27221.5|27219.1|7279
1596736800000|2020-08-06 18:00:00|27254.5|27252.1|27358.5|27356.1|27379.5|27377.1|27251.5|27249.1|14731
1596740400000|2020-08-06 19:00:00|27359.5|27357.1|27390.2|27387.8|27395.2|27392.8|27342.2|27339.8|21355
1596744000000|2020-08-06 20:00:00|27373.4|27371|27378.9|27369.1|27392.1|27387.3|27366.6|27361|3944
1596747600000|2020-08-06 21:00:00|27378.3|27368.5|27369.9|27360.1|27380|27370.2|27366.9|27357.1|0
1596751200000|2020-08-06 22:00:00|27385.1|27380.3|27359.1|27354.3|27388.1|27383.3|27349.1|27344.3|1644
1596754800000|2020-08-06 23:00:00|27358.6|27353.8|27349.1|27344.3|27365.6|27360.8|27344.1|27339.3|1406
1596758400000|2020-08-07 00:00:00|27348.6|27343.8|27358.1|27353.3|27398.1|27393.3|27322.6|27317.8|3150
1596762000000|2020-08-07 01:00:00|27357.6|27352.8|27348.6|27343.8|27361.6|27356.8|27317.1|27312.3|2311
1596765600000|2020-08-07 02:00:00|27349.1|27344.3|27285.1|27280.3|27354.6|27349.8|27261.1|27256.3|3289
1596769200000|2020-08-07 03:00:00|27284.1|27279.3|27243.1|27238.3|27289.6|27284.8|27229.1|27224.3|2683
1596772800000|2020-08-07 04:00:00|27242.6|27237.8|27275.6|27270.8|27283.1|27278.3|27223.6|27218.8|1818
1596776400000|2020-08-07 05:00:00|27275.1|27270.3|27309.1|27304.3|27316.1|27311.3|27243.6|27238.8|2439
1596780000000|2020-08-07 06:00:00|27308.5|27304.9|27278.5|27274.9|27340|27336.4|27274.5|27270.9|2451
1596783600000|2020-08-07 07:00:00|27275.5|27271.9|27329.5|27325.9|27331.5|27327.9|27252.5|27248.9|4162
1596787200000|2020-08-07 08:00:00|27330|27326.4|27265.5|27261.9|27344.5|27340.9|27248.5|27244.9|4044
1596790800000|2020-08-07 09:00:00|27266|27262.4|27234.5|27230.9|27269.5|27265.9|27198|27194.4|4717
1596794400000|2020-08-07 10:00:00|27233.5|27229.9|27268.5|27264.9|27269|27265.4|27215|27211.4|2567
1596798000000|2020-08-07 11:00:00|27269.5|27265.9|27251.5|27247.9|27284.5|27280.9|27243.5|27239.9|2204
1596801600000|2020-08-07 12:00:00|27250.5|27246.9|27308.5|27304.9|27410|27406.4|27218|27214.4|11271
1596805200000|2020-08-07 13:00:00|27305.5|27301.9|27297.9|27295.5|27321.9|27319.5|27224.9|27222.5|19238
1596808800000|2020-08-07 14:00:00|27295.9|27293.5|27336.6|27334.2|27360.1|27357.7|27224.1|27221.7|23699
1596812400000|2020-08-07 15:00:00|27337.1|27334.7|27280.6|27278.2|27374.6|27372.2|27278.1|27275.7|16810
1596816000000|2020-08-07 16:00:00|27281.6|27279.2|27338.4|27336|27378.4|27376|27268.1|27265.7|13006
1596819600000|2020-08-07 17:00:00|27337.9|27335.5|27311.9|27309.5|27383.9|27381.5|27271.4|27269|16101
1596823200000|2020-08-07 18:00:00|27311.4|27309|27336.9|27334.5|27351.4|27349|27256.9|27254.5|18906
1596826800000|2020-08-07 19:00:00|27337.4|27335|27436.7|27434.3|27461.2|27458.8|27297.4|27295|26612
1596830400000|2020-08-07 20:00:00|27437.9|27433.1|27451.6|27441.8|27453.9|27449.1|27414.9|27410.1|3645
1597010400000|2020-08-09 22:00:00|27423.9|27419.1|27372.4|27367.6|27435.9|27431.1|27352.9|27348.1|3084
1597014000000|2020-08-09 23:00:00|27372.9|27368.1|27407.9|27403.1|27413.9|27409.1|27368.9|27364.1|2607
1597017600000|2020-08-10 00:00:00|27409.4|27404.6|27402.9|27398.1|27437.9|27433.1|27387.4|27382.6|2841
1597021200000|2020-08-10 01:00:00|27402.4|27397.6|27430.9|27426.1|27448.9|27444.1|27386.9|27382.1|2091
1597024800000|2020-08-10 02:00:00|27432.9|27428.1|27484.4|27479.6|27489.4|27484.6|27424.9|27420.1|2926
1597028400000|2020-08-10 03:00:00|27485.9|27481.1|27497.9|27493.1|27504.9|27500.1|27476.9|27472.1|939
1597032000000|2020-08-10 04:00:00|27499.4|27494.6|27512.9|27508.1|27523.4|27518.6|27497.9|27493.1|822
1597035600000|2020-08-10 05:00:00|27513.4|27508.6|27556.9|27552.1|27561.4|27556.6|27511.9|27507.1|1895
1597039200000|2020-08-10 06:00:00|27556.3|27552.7|27522.8|27519.2|27556.8|27553.2|27519.8|27516.2|2522
1597042800000|2020-08-10 07:00:00|27521.3|27517.7|27522.3|27518.7|27563.3|27559.7|27476.8|27473.2|4548
1597046400000|2020-08-10 08:00:00|27522.8|27519.2|27526.3|27522.7|27527.8|27524.2|27460.8|27457.2|4641
1597050000000|2020-08-10 09:00:00|27526.8|27523.2|27535.8|27532.2|27554.8|27551.2|27512.3|27508.7|2625
1597053600000|2020-08-10 10:00:00|27536.3|27532.7|27527.3|27523.7|27546.3|27542.7|27516.3|27512.7|1627
1597057200000|2020-08-10 11:00:00|27526.3|27522.7|27525.3|27521.7|27528.3|27524.7|27494.3|27490.7|2387
1597060800000|2020-08-10 12:00:00|27525.8|27522.2|27529.3|27525.7|27538.8|27535.2|27504.8|27501.2|2217
1597064400000|2020-08-10 13:00:00|27528.8|27525.2|27671.7|27669.3|27675.2|27672.8|27497.3|27493.7|21274
1597068000000|2020-08-10 14:00:00|27672.7|27670.3|27564|27561.6|27717|27714.6|27563.5|27561.1|30314
1597071600000|2020-08-10 15:00:00|27565|27562.6|27722.5|27720.1|27732|27729.6|27548|27545.6|22195
1597075200000|2020-08-10 16:00:00|27723|27720.6|27704.7|27702.3|27729.5|27727.1|27677.5|27675.1|12936
1597078800000|2020-08-10 17:00:00|27705.2|27702.8|27720.2|27717.8|27725.2|27722.8|27674.7|27672.3|10278
1597082400000|2020-08-10 18:00:00|27719.7|27717.3|27778.7|27776.3|27789.2|27786.8|27711.7|27709.3|10632
1597086000000|2020-08-10 19:00:00|27777.7|27775.3|27795.8|27793.4|27805.4|27803|27755.8|27753.4|19882
1597089600000|2020-08-10 20:00:00|27797.1|27792.3|27782.6|27772.8|27801.6|27796.8|27756.6|27751.8|3303
1597093200000|2020-08-10 21:00:00|27782.7|27772.9|27759.2|27749.4|27789|27779.2|27759|27749.2|0
1597096800000|2020-08-10 22:00:00|27764.1|27759.3|27743.6|27738.8|27776.6|27771.8|27738.1|27733.3|1947
1597100400000|2020-08-10 23:00:00|27743.1|27738.3|27780.6|27775.8|27789.1|27784.3|27732.1|27727.3|2173
1597104000000|2020-08-11 00:00:00|27780.1|27775.3|27796.6|27791.8|27809.1|27804.3|27748.1|27743.3|2618
1597107600000|2020-08-11 01:00:00|27796.1|27791.3|27833.1|27828.3|27839.1|27834.3|27782.1|27777.3|2353
1597111200000|2020-08-11 02:00:00|27832.6|27827.8|27855.1|27850.3|27865.6|27860.8|27832.6|27827.8|1696
1597114800000|2020-08-11 03:00:00|27859.1|27854.3|27872.1|27867.3|27878.1|27873.3|27856.1|27851.3|1111
1597118400000|2020-08-11 04:00:00|27870.1|27865.3|27854.1|27849.3|27885.1|27880.3|27853.6|27848.8|1043
1597122000000|2020-08-11 05:00:00|27853.6|27848.8|27877.1|27872.3|27885.1|27880.3|27851.6|27846.8|1401
1597125600000|2020-08-11 06:00:00|27876.5|27872.9|27861.5|27857.9|27936|27932.4|27844|27840.4|4285
1597129200000|2020-08-11 07:00:00|27861|27857.4|27966|27962.4|27968.5|27964.9|27859.5|27855.9|6087
1597132800000|2020-08-11 08:00:00|27965.5|27961.9|28061.5|28057.9|28064.5|28060.9|27951.5|27947.9|5994
1597136400000|2020-08-11 09:00:00|28061|28057.4|28049|28045.4|28080|28076.4|28037|28033.4|4048
1597140000000|2020-08-11 10:00:00|28048.5|28044.9|28025.5|28021.9|28069|28065.4|28020|28016.4|3512
1597143600000|2020-08-11 11:00:00|28024.5|28020.9|28044.5|28040.9|28064.5|28060.9|28012.5|28008.9|4302
1597147200000|2020-08-11 12:00:00|28045.5|28041.9|28121.5|28117.9|28136|28132.4|28044|28040.4|7629
1597150800000|2020-08-11 13:00:00|28121|28117.4|28088.3|28085.9|28157.3|28154.9|28066.8|28063.4|25556
1597154400000|2020-08-11 14:00:00|28087.3|28084.9|28107.7|28105.3|28145.7|28143.3|28037.3|28034.9|33037
1597158000000|2020-08-11 15:00:00|28108.2|28105.8|28063.2|28060.8|28133.2|28130.8|28028.2|28025.8|20265
1597161600000|2020-08-11 16:00:00|28064.2|28061.8|28044|28041.6|28083.2|28080.8|28023.5|28021.1|14451
1597165200000|2020-08-11 17:00:00|28044.5|28042.1|28108|28105.6|28109.5|28107.1|28031.5|28029.1|13496
1597168800000|2020-08-11 18:00:00|28108.5|28106.1|28010|28007.6|28121.5|28119.1|27956.5|27954.1|20161
1597172400000|2020-08-11 19:00:00|28011.5|28009.1|27692.6|27690.2|28014|28011.6|27624.1|27621.7|52513
1597176000000|2020-08-11 20:00:00|27694.1|27691.7|27754.4|27744.6|27772.3|27767.5|27631.8|27627|5461
1597179600000|2020-08-11 21:00:00|27754.6|27744.8|27766.7|27756.9|27770.9|27761.1|27728.1|27718.3|0
1597183200000|2020-08-11 22:00:00|27775.3|27770.5|27745.8|27741|27781.3|27776.5|27723.3|27718.5|2311
1597186800000|2020-08-11 23:00:00|27745.3|27740.5|27748.3|27743.5|27777.8|27773|27714.3|27709.5|2078
1597190400000|2020-08-12 00:00:00|27749.8|27745|27721.8|27717|27823.3|27818.5|27700.3|27695.5|3950
1597194000000|2020-08-12 01:00:00|27720.3|27715.5|27773.3|27768.5|27782.3|27777.5|27710.3|27705.5|2640
1597197600000|2020-08-12 02:00:00|27772.8|27768|27741.8|27737|27785.8|27781|27699.8|27695|2515
1597201200000|2020-08-12 03:00:00|27741.3|27736.5|27756.3|27751.5|27764.8|27760|27723.8|27719|1914
1597204800000|2020-08-12 04:00:00|27755.8|27751|27729.3|27724.5|27766.3|27761.5|27725.8|27721|1164
1597208400000|2020-08-12 05:00:00|27728.8|27724|27766.3|27761.5|27785.8|27781|27709.3|27704.5|1943
1597212000000|2020-08-12 06:00:00|27765.7|27762.1|27883.7|27880.1|27908.2|27904.6|27764.7|27761.1|5408
1597215600000|2020-08-12 07:00:00|27884.7|27881.1|27975.7|27972.1|27982.7|27979.1|27869.7|27866.1|7051
1597219200000|2020-08-12 08:00:00|27974.7|27971.1|27940.7|27937.1|27983.2|27979.6|27925.2|27921.6|3414
1597222800000|2020-08-12 09:00:00|27941.2|27937.6|27939.7|27936.1|27977.7|27974.1|27930.7|27927.1|2030
1597226400000|2020-08-12 10:00:00|27938.7|27935.1|27961.7|27958.1|28001.7|27998.1|27938.7|27935.1|2402
1597230000000|2020-08-12 11:00:00|27961.2|27957.6|27954.2|27950.6|27962.7|27959.1|27926.7|27923.1|2875
1597233600000|2020-08-12 12:00:00|27955.2|27951.6|27993.7|27990.1|28002.7|27999.1|27910.7|27907.1|6103
1597237200000|2020-08-12 13:00:00|27991.7|27988.1|27901.6|27899.2|28014.7|28011.1|27858.1|27855.7|23698
1597240800000|2020-08-12 14:00:00|27901.1|27898.7|27957.8|27955.4|27985.8|27983.4|27874.1|27871.7|21170
1597244400000|2020-08-12 15:00:00|27955.9|27953.5|27913.3|27910.9|27996.9|27994.5|27889.8|27887.4|14853
1597248000000|2020-08-12 16:00:00|27912.8|27910.4|27905.1|27902.7|27963.6|27961.2|27900.6|27898.2|8419
1597251600000|2020-08-12 17:00:00|27904.6|27902.2|27961.6|27959.2|27962.6|27960.2|27846.6|27844.2|10854
1597255200000|2020-08-12 18:00:00|27961.1|27958.7|27991.6|27989.2|27999.6|27997.2|27937.1|27934.7|10139
1597258800000|2020-08-12 19:00:00|27991.1|27988.7|27973.2|27970.8|28047.2|28044.8|27963.7|27961.3|18530
1597262400000|2020-08-12 20:00:00|27973.2|27970.8|27951.7|27941.9|27974.4|27970.8|27930.4|27925.6|4542
1597266000000|2020-08-12 21:00:00|27951.4|27941.6|27952.2|27942.4|27954.6|27944.8|27946.6|27936.8|0
1597269600000|2020-08-12 22:00:00|27936.9|27932.1|27950.9|27946.1|27962.4|27957.6|27919.9|27915.1|1394
1597273200000|2020-08-12 23:00:00|27949.4|27944.6|27959.9|27955.1|27967.4|27962.6|27934.4|27929.6|1924
1597276800000|2020-08-13 00:00:00|27958.9|27954.1|27928.9|27924.1|28008.9|28004.1|27915.9|27911.1|2756
1597280400000|2020-08-13 01:00:00|27929.9|27925.1|27935.9|27931.1|27962.4|27957.6|27901.9|27897.1|2200
1597284000000|2020-08-13 02:00:00|27936.9|27932.1|27959.9|27955.1|27963.9|27959.1|27913.4|27908.6|1166
1597287600000|2020-08-13 03:00:00|27959.4|27954.6|27944.9|27940.1|27964.9|27960.1|27929.4|27924.6|924
1597291200000|2020-08-13 04:00:00|27944.4|27939.6|27958.4|27953.6|27968.9|27964.1|27942.9|27938.1|696
1597294800000|2020-08-13 05:00:00|27957.9|27953.1|27928.4|27923.6|27957.9|27953.1|27920.4|27915.6|1443
1597298400000|2020-08-13 06:00:00|27927.8|27924.2|27928.8|27925.2|27947.3|27943.7|27885.3|27881.7|2322
1597302000000|2020-08-13 07:00:00|27929.3|27925.7|27933.3|27929.7|27960.3|27956.7|27908.3|27904.7|3343
1597305600000|2020-08-13 08:00:00|27933.8|27930.2|27927.3|27923.7|27951.8|27948.2|27887.3|27883.7|2832
1597309200000|2020-08-13 09:00:00|27926.8|27923.2|27915.3|27911.7|27947.8|27944.2|27904.8|27901.2|1466
1597312800000|2020-08-13 10:00:00|27915.8|27912.2|27928.3|27924.7|27947.8|27944.2|27912.3|27908.7|1286
1597316400000|2020-08-13 11:00:00|27927.8|27924.2|27903.3|27899.7|27942.3|27938.7|27901.8|27898.2|1960
1597320000000|2020-08-13 12:00:00|27904.3|27900.7|27936.3|27932.7|27969.3|27965.7|27895.8|27892.2|5080
1597323600000|2020-08-13 13:00:00|27935.3|27931.7|27954.2|27951.8|27961.7|27959.3|27856.2|27853.8|21296
1597327200000|2020-08-13 14:00:00|27953.7|27951.3|27929.7|27927.3|27981.2|27978.8|27890.2|27887.8|17731
1597330800000|2020-08-13 15:00:00|27929.2|27926.8|27923.6|27921.2|27948.6|27946.2|27900.6|27898.2|10315
1597334400000|2020-08-13 16:00:00|27923.1|27920.7|27943.8|27941.4|27951.1|27948.7|27918.6|27916.2|5166
1597338000000|2020-08-13 17:00:00|27944.3|27941.9|27924.8|27922.4|27965.3|27962.9|27875.3|27872.9|10613
1597341600000|2020-08-13 18:00:00|27925.3|27922.9|27818.8|27816.4|27933.3|27930.9|27788.3|27785.9|21967
1597345200000|2020-08-13 19:00:00|27819.3|27816.9|27900.1|27897.7|27924.5|27922.1|27797.8|27795.4|19943
1597348800000|2020-08-13 20:00:00|27900.7|27895.9|27909.2|27899.4|27926.2|27921.4|27870.7|27865.9|3285
1597352400000|2020-08-13 21:00:00|27908.9|27899.1|27905.4|27895.6|27909|27899.2|27899.3|27889.5|0
1597356000000|2020-08-13 22:00:00|27901.2|27896.4|27934.2|27929.4|27938.2|27933.4|27901.2|27896.4|1326
1597359600000|2020-08-13 23:00:00|27933.7|27928.9|27969.2|27964.4|27981.2|27976.4|27933.7|27928.9|2170
1597363200000|2020-08-14 00:00:00|27969.7|27964.9|27933.2|27928.4|27985.2|27980.4|27925.7|27920.9|2036
1597366800000|2020-08-14 01:00:00|27932.7|27927.9|27949.2|27944.4|27962.7|27957.9|27913.7|27908.9|1426
1597370400000|2020-08-14 02:00:00|27948.7|27943.9|27934.2|27929.4|27959.2|27954.4|27924.2|27919.4|1766
1597374000000|2020-08-14 03:00:00|27933.7|27928.9|27933.2|27928.4|27942.2|27937.4|27914.7|27909.9|736
1597377600000|2020-08-14 04:00:00|27933.7|27928.9|27937.2|27932.4|27952.2|27947.4|27928.7|27923.9|579
1597381200000|2020-08-14 05:00:00|27937.7|27932.9|27957.2|27952.4|27966.7|27961.9|27936.2|27931.4|1033
1597384800000|2020-08-14 06:00:00|27956.6|27953|27936.1|27932.5|27991.1|27987.5|27936.1|27932.5|2594
1597388400000|2020-08-14 07:00:00|27935.6|27932|27811.6|27808|27943.1|27939.5|27769.6|27766|8137
1597392000000|2020-08-14 08:00:00|27812.1|27808.5|27708.6|27705|27812.1|27808.5|27681.6|27678|7824
1597395600000|2020-08-14 09:00:00|27709.1|27705.5|27771.1|27767.5|27774.6|27771|27686.6|27683|4304
1597399200000|2020-08-14 10:00:00|27771.6|27768|27776.6|27773|27779.6|27776|27731.1|27727.5|3272
1597402800000|2020-08-14 11:00:00|27777.1|27773.5|27829.1|27825.5|27849.1|27845.5|27771.6|27768|3614
1597406400000|2020-08-14 12:00:00|27828.6|27825|27798.6|27795|27863.1|27859.5|27782.1|27778.5|5629
1597410000000|2020-08-14 13:00:00|27799.6|27796|27819.1|27816.7|27827.6|27825.2|27754.1|27751.7|18107
1597413600000|2020-08-14 14:00:00|27819.6|27817.2|27867.6|27865.2|27896.6|27894.2|27807.6|27805.2|21341
1597417200000|2020-08-14 15:00:00|27866.6|27864.2|27939.6|27937.2|27941.6|27939.2|27855.1|27852.7|14445
1597420800000|2020-08-14 16:00:00|27941.6|27939.2|27910.8|27908.4|27968.1|27965.7|27908.8|27906.4|11284
1597424400000|2020-08-14 17:00:00|27910.3|27907.9|27975.3|27972.9|27980.8|27978.4|27904.8|27902.4|7974
1597428000000|2020-08-14 18:00:00|27974.8|27972.4|27894.3|27891.9|27977.3|27974.9|27892.8|27890.4|7908
1597431600000|2020-08-14 19:00:00|27895.3|27892.9|27935.6|27933.2|27936.6|27934.2|27827.6|27825.2|17569
1597435200000|2020-08-14 20:00:00|27936.8|27932|27888.2|27878.4|27941.8|27937|27866.3|27861.5|4192
1597615200000|2020-08-16 22:00:00|27916.3|27911.5|27922.3|27917.5|27933.8|27929|27906.8|27902|1430
1597618800000|2020-08-16 23:00:00|27922.8|27918|27956.3|27951.5|27959.3|27954.5|27916.8|27912|1903
1597622400000|2020-08-17 00:00:00|27955.3|27950.5|27940.3|27935.5|27965.8|27961|27928.8|27924|1682
1597626000000|2020-08-17 01:00:00|27939.8|27935|27956.3|27951.5|27963.8|27959|27927.3|27922.5|1185
1597629600000|2020-08-17 02:00:00|27956.8|27952|27993.3|27988.5|28005.8|28001|27955.3|27950.5|2045
1597633200000|2020-08-17 03:00:00|27993.8|27989|27983.3|27978.5|28002.3|27997.5|27969.8|27965|1305
1597636800000|2020-08-17 04:00:00|27982.8|27978|27970.3|27965.5|27986.8|27982|27966.3|27961.5|568
1597640400000|2020-08-17 05:00:00|27971.3|27966.5|27952.3|27947.5|27980.3|27975.5|27948.8|27944|938
1597644000000|2020-08-17 06:00:00|27951.7|27948.1|27956.7|27953.1|27971.2|27967.6|27932.2|27928.6|1699
1597647600000|2020-08-17 07:00:00|27955.7|27952.1|27963.7|27960.1|27993.7|27990.1|27881.2|27877.6|6159
1597651200000|2020-08-17 08:00:00|27964.2|27960.6|27960.7|27957.1|27970.2|27966.6|27901.7|27898.1|3366
1597654800000|2020-08-17 09:00:00|27960.2|27956.6|27943.7|27940.1|27987.7|27984.1|27933.7|27930.1|2362
1597658400000|2020-08-17 10:00:00|27942.7|27939.1|27936.2|27932.6|27952.2|27948.6|27914.2|27910.6|1538
1597662000000|2020-08-17 11:00:00|27938.7|27935.1|27931.7|27928.1|27955.7|27952.1|27917.7|27914.1|1985
1597665600000|2020-08-17 12:00:00|27932.2|27928.6|27968.7|27965.1|27977.2|27973.6|27926.7|27923.1|3081
1597669200000|2020-08-17 13:00:00|27969.7|27966.1|27881.6|27879.2|27992.2|27988.6|27869.6|27867.2|18063
1597672800000|2020-08-17 14:00:00|27883.6|27881.2|27899.4|27897|27924.4|27922|27815.4|27813|17915
1597676400000|2020-08-17 15:00:00|27899.9|27897.5|27873.9|27871.5|27908.4|27906|27846.4|27844|10444
1597680000000|2020-08-17 16:00:00|27874.4|27872|27884.8|27882.4|27891.8|27889.4|27852.4|27850|6195
1597683600000|2020-08-17 17:00:00|27884.3|27881.9|27865.8|27863.4|27886.3|27883.9|27854.8|27852.4|4300
1597687200000|2020-08-17 18:00:00|27865.3|27862.9|27860.8|27858.4|27886.8|27884.4|27849.8|27847.4|5631
1597690800000|2020-08-17 19:00:00|27860.3|27857.9|27857|27854.6|27886|27883.6|27828.3|27825.9|13269
1597694400000|2020-08-17 20:00:00|27857.5|27855.1|27839.6|27829.8|27860.1|27855.3|27815.6|27810.8|3803
1597698000000|2020-08-17 21:00:00|27840.5|27830.7|27855.4|27845.6|27855.6|27845.8|27839.8|27830|0
1597701600000|2020-08-17 22:00:00|27843.6|27838.8|27850.6|27845.8|27853.6|27848.8|27825.1|27820.3|1204
1597705200000|2020-08-17 23:00:00|27852.1|27847.3|27896.6|27891.8|27906.6|27901.8|27841.1|27836.3|1833
1597708800000|2020-08-18 00:00:00|27897.1|27892.3|27885.6|27880.8|27918.6|27913.8|27884.6|27879.8|1636
1597712400000|2020-08-18 01:00:00|27885.1|27880.3|27856.6|27851.8|27889.6|27884.8|27837.1|27832.3|1993
1597716000000|2020-08-18 02:00:00|27856.1|27851.3|27816.6|27811.8|27856.6|27851.8|27800.6|27795.8|1880
1597719600000|2020-08-18 03:00:00|27815.6|27810.8|27835.1|27830.3|27845.1|27840.3|27809.1|27804.3|1290
1597723200000|2020-08-18 04:00:00|27835.6|27830.8|27834.1|27829.3|27845.1|27840.3|27824.1|27819.3|594
1597726800000|2020-08-18 05:00:00|27833.6|27828.8|27827.1|27822.3|27848.1|27843.3|27815.1|27810.3|1193
1597730400000|2020-08-18 06:00:00|27826.5|27822.9|27772.5|27768.9|27847.5|27843.9|27769|27765.4|3119
1597734000000|2020-08-18 07:00:00|27772|27768.4|27790|27786.4|27805.5|27801.9|27725|27721.4|5551
1597737600000|2020-08-18 08:00:00|27790.5|27786.9|27857|27853.4|27871.5|27867.9|27788|27784.4|4794
1597741200000|2020-08-18 09:00:00|27856.5|27852.9|27884|27880.4|27901|27897.4|27849.5|27845.9|3672
1597744800000|2020-08-18 10:00:00|27883.5|27879.9|27952|27948.4|27965.5|27961.9|27881|27877.4|3973
1597748400000|2020-08-18 11:00:00|27947|27943.4|27884|27880.4|27972.5|27968.9|27869.5|27865.9|4782
1597752000000|2020-08-18 12:00:00|27883.5|27879.9|27886|27882.4|27905|27901.4|27872.5|27868.9|3505
1597755600000|2020-08-18 13:00:00|27886.5|27882.9|27816.9|27814.5|27894.5|27890.9|27796.4|27794|22094
1597759200000|2020-08-18 14:00:00|27815.9|27813.5|27770.4|27768|27822.4|27820|27666.4|27664|28742
1597762800000|2020-08-18 15:00:00|27770.9|27768.5|27810.4|27808|27821.9|27819.5|27751.9|27749.5|12235
1597766400000|2020-08-18 16:00:00|27809.9|27807.5|27829.3|27826.9|27833.8|27831.4|27783.9|27781.5|8376
1597770000000|2020-08-18 17:00:00|27829.8|27827.4|27825.3|27822.9|27848.3|27845.9|27808.3|27805.9|6359
1597773600000|2020-08-18 18:00:00|27824.8|27822.4|27816.8|27814.4|27838.3|27835.9|27806.3|27803.9|5720
1597777200000|2020-08-18 19:00:00|27817.3|27814.9|27778.3|27775.9|27819.3|27816.9|27746.8|27744.4|14779
1597780800000|2020-08-18 20:00:00|27778.8|27776.4|27802.1|27792.3|27804.5|27798.2|27762.5|27757.7|2798
1597784400000|2020-08-18 21:00:00|27801.2|27791.4|27797.2|27787.4|27802|27792.2|27791.5|27781.7|0
1597788000000|2020-08-18 22:00:00|27790|27785.2|27799|27794.2|27805|27800.2|27781|27776.2|661
1597791600000|2020-08-18 23:00:00|27798.5|27793.7|27798.5|27793.7|27814|27809.2|27792.5|27787.7|851
1597795200000|2020-08-19 00:00:00|27798|27793.2|27783|27778.2|27801|27796.2|27766.5|27761.7|1880
1597798800000|2020-08-19 01:00:00|27783.5|27778.7|27814|27809.2|27831|27826.2|27779|27774.2|2409
1597802400000|2020-08-19 02:00:00|27813.5|27808.7|27805|27800.2|27825|27820.2|27804.5|27799.7|1026
1597806000000|2020-08-19 03:00:00|27805.5|27800.7|27822|27817.2|27835|27830.2|27805|27800.2|1144
1597809600000|2020-08-19 04:00:00|27823|27818.2|27811|27806.2|27828.5|27823.7|27801|27796.2|743
1597813200000|2020-08-19 05:00:00|27810.5|27805.7|27805.5|27800.7|27827.5|27822.7|27790.5|27785.7|1867
1597816800000|2020-08-19 06:00:00|27804.9|27801.3|27796.4|27792.8|27822.9|27819.3|27785.4|27781.8|1581
1597820400000|2020-08-19 07:00:00|27794.4|27790.8|27817.4|27813.8|27834.4|27830.8|27734.4|27730.8|4870
1597824000000|2020-08-19 08:00:00|27817.9|27814.3|27802.4|27798.8|27828.4|27824.8|27795.9|27792.3|2321
1597827600000|2020-08-19 09:00:00|27801.9|27798.3|27836.4|27832.8|27841.9|27838.3|27800.4|27796.8|2455
1597831200000|2020-08-19 10:00:00|27835.9|27832.3|27837.9|27834.3|27843.9|27840.3|27813.4|27809.8|1374
1597834800000|2020-08-19 11:00:00|27839.4|27835.8|27828.4|27824.8|27842.9|27839.3|27813.9|27810.3|1333
1597838400000|2020-08-19 12:00:00|27827.9|27824.3|27806.4|27802.8|27833.9|27830.3|27782.9|27779.3|2916
1597842000000|2020-08-19 13:00:00|27805.4|27801.8|27898.8|27896.4|27915.8|27913.4|27787.8|27785.4|19963
1597845600000|2020-08-19 14:00:00|27897.3|27894.9|27868.1|27865.7|27921.3|27918.9|27858.6|27856.2|16237
1597849200000|2020-08-19 15:00:00|27868.6|27866.2|27847.6|27845.2|27887.6|27885.2|27830.6|27828.2|13423
1597852800000|2020-08-19 16:00:00|27848.6|27846.2|27822.7|27820.3|27857.6|27855.2|27811.2|27808.8|7752
1597856400000|2020-08-19 17:00:00|27822.2|27819.8|27845.2|27842.8|27852.2|27849.8|27820.2|27817.8|5462
1597860000000|2020-08-19 18:00:00|27845.6|27843.2|27821.2|27818.8|27872.1|27869.7|27760.1|27757.7|33762
1597863600000|2020-08-19 19:00:00|27820.7|27818.3|27698|27695.6|27841.2|27838.8|27649|27646.6|30261
1597867200000|2020-08-19 20:00:00|27698|27695.6|27682.9|27673.1|27718.7|27713.9|27672.7|27667.9|4350
1597870800000|2020-08-19 21:00:00|27682.7|27672.9|27700.2|27690.4|27707.4|27697.6|27678.7|27668.9|0
1597874400000|2020-08-19 22:00:00|27698.7|27693.9|27677.7|27672.9|27700.7|27695.9|27675.7|27670.9|1011
1597878000000|2020-08-19 23:00:00|27678.7|27673.9|27638.2|27633.4|27682.7|27677.9|27630.2|27625.4|1957
1597881600000|2020-08-20 00:00:00|27640.2|27635.4|27647.2|27642.4|27671.2|27666.4|27613.7|27608.9|2347
1597885200000|2020-08-20 01:00:00|27647.7|27642.9|27532.7|27527.9|27652.7|27647.9|27526.2|27521.4|3786
1597888800000|2020-08-20 02:00:00|27533.2|27528.4|27505.2|27500.4|27543.7|27538.9|27462.2|27457.4|4448
1597892400000|2020-08-20 03:00:00|27505.7|27500.9|27552.2|27547.4|27559.2|27554.4|27493.7|27488.9|2533
1597896000000|2020-08-20 04:00:00|27552.7|27547.9|27542.7|27537.9|27576.2|27571.4|27536.2|27531.4|1564
1597899600000|2020-08-20 05:00:00|27542.2|27537.4|27533.2|27528.4|27580.7|27575.9|27513.7|27508.9|2367
1597903200000|2020-08-20 06:00:00|27532.6|27529|27584.6|27581|27603.1|27599.5|27524.6|27521|2963
1597906800000|2020-08-20 07:00:00|27586.1|27582.5|27624.1|27620.5|27660.6|27657|27544.6|27541|6486
1597910400000|2020-08-20 08:00:00|27623.6|27620|27588.6|27585|27626.1|27622.5|27510.1|27506.5|6280
1597914000000|2020-08-20 09:00:00|27589.1|27585.5|27589.6|27586|27620.1|27616.5|27575.1|27571.5|3402
1597917600000|2020-08-20 10:00:00|27589.1|27585.5|27649.1|27645.5|27661.1|27657.5|27585.1|27581.5|2716
1597921200000|2020-08-20 11:00:00|27648.1|27644.5|27600.1|27596.5|27658.1|27654.5|27590.1|27586.5|2995
1597924800000|2020-08-20 12:00:00|27599.6|27596|27595.1|27591.5|27610.6|27607|27553.1|27549.5|5596
1597928400000|2020-08-20 13:00:00|27595.6|27592|27615.5|27613.1|27626|27623.6|27536.5|27534.1|22844
1597932000000|2020-08-20 14:00:00|27617|27614.6|27661.2|27658.8|27713.2|27710.8|27592.5|27590.1|21893
1597935600000|2020-08-20 15:00:00|27660.2|27657.8|27692.2|27689.8|27707.2|27704.8|27638.2|27635.8|13710
1597939200000|2020-08-20 16:00:00|27693.2|27690.8|27705.7|27703.3|27732.2|27729.8|27690.2|27687.8|9342
1597942800000|2020-08-20 17:00:00|27704.7|27702.3|27703.7|27701.3|27740.2|27737.8|27683.2|27680.8|8223
1597946400000|2020-08-20 18:00:00|27704.2|27701.8|27736.7|27734.3|27746.7|27744.3|27700.7|27698.3|10430
1597950000000|2020-08-20 19:00:00|27735.2|27732.8|27741.3|27738.9|27783.3|27780.9|27703.8|27701.4|19332
1597953600000|2020-08-20 20:00:00|27731.2|27728.8|27748.1|27738.3|27756.4|27751.6|27717.4|27711|3644
1597957200000|2020-08-20 21:00:00|27747.8|27738|27743.4|27733.6|27749.3|27739.5|27736.1|27726.3|0
1597960800000|2020-08-20 22:00:00|27756.9|27752.1|27775.4|27770.6|27790.9|27786.1|27749.4|27744.6|1266
1597964400000|2020-08-20 23:00:00|27775.9|27771.1|27801.9|27797.1|27808.4|27803.6|27769.9|27765.1|1372
1597968000000|2020-08-21 00:00:00|27803.9|27799.1|27824.4|27819.6|27843.9|27839.1|27802.4|27797.6|2744
1597971600000|2020-08-21 01:00:00|27824.9|27820.1|27783.9|27779.1|27830.4|27825.6|27759.9|27755.1|2644
1597975200000|2020-08-21 02:00:00|27784.9|27780.1|27792.9|27788.1|27795.4|27790.6|27767.4|27762.6|1079
1597978800000|2020-08-21 03:00:00|27793.4|27788.6|27800.9|27796.1|27815.9|27811.1|27790.4|27785.6|1500
1597982400000|2020-08-21 04:00:00|27800.4|27795.6|27805.4|27800.6|27812.9|27808.1|27792.9|27788.1|707
1597986000000|2020-08-21 05:00:00|27805.9|27801.1|27780.9|27776.1|27815.9|27811.1|27768.4|27763.6|1417
1597989600000|2020-08-21 06:00:00|27780.3|27776.7|27778.3|27774.7|27782.8|27779.2|27746.8|27743.2|1928
1597993200000|2020-08-21 07:00:00|27777.8|27774.2|27751.8|27748.2|27791.3|27787.7|27701.3|27697.7|5338
1597996800000|2020-08-21 08:00:00|27751.3|27747.7|27713.8|27710.2|27752.8|27749.2|27694.8|27691.2|4007
1598000400000|2020-08-21 09:00:00|27713.3|27709.7|27740.3|27736.7|27752.3|27748.7|27695.3|27691.7|2245
1598004000000|2020-08-21 10:00:00|27739.8|27736.2|27682.8|27679.2|27750.8|27747.2|27663.3|27659.7|4025
1598007600000|2020-08-21 11:00:00|27683.8|27680.2|27582.3|27578.7|27698.3|27694.7|27578.8|27575.2|4926
1598011200000|2020-08-21 12:00:00|27583.3|27579.7|27632.3|27628.7|27650.3|27646.7|27528.8|27525.2|9496
1598014800000|2020-08-21 13:00:00|27631.3|27627.7|27814.2|27811.8|27827.2|27824.8|27603.8|27600.2|32122
1598018400000|2020-08-21 14:00:00|27814.7|27812.3|27798.2|27795.8|27844.2|27841.8|27755.7|27753.3|25848
1598022000000|2020-08-21 15:00:00|27797.7|27795.3|27767.2|27764.8|27841.2|27838.8|27763.2|27760.8|18656
1598025600000|2020-08-21 16:00:00|27767.7|27765.3|27838|27835.6|27854|27851.6|27762.7|27760.3|10519
1598029200000|2020-08-21 17:00:00|27838.5|27836.1|27886|27883.6|27897.5|27895.1|27827|27824.6|9932
1598032800000|2020-08-21 18:00:00|27886.5|27884.1|27934|27931.6|27945.5|27943.1|27871|27868.6|12484
1598036400000|2020-08-21 19:00:00|27934.5|27932.1|27936.5|27934.1|27963|27960.6|27910.5|27908.1|17570
1598040000000|2020-08-21 20:00:00|27929.5|27927.1|27911.3|27901.5|27944.7|27939.9|27906.5|27896.7|3293
1598220000000|2020-08-23 22:00:00|27960.2|27955.4|27986.7|27981.9|28002.2|27997.4|27949.7|27944.9|1924
1598223600000|2020-08-23 23:00:00|27988.2|27983.4|27959.2|27954.4|28000.2|27995.4|27943.2|27938.4|1412
1598227200000|2020-08-24 00:00:00|27958.2|27953.4|27969.2|27964.4|27975.7|27970.9|27933.7|27928.9|1818
1598230800000|2020-08-24 01:00:00|27969.7|27964.9|27990.2|27985.4|28012.2|28007.4|27954.7|27949.9|2117
1598234400000|2020-08-24 02:00:00|27990.7|27985.9|27990.2|27985.4|28010.7|28005.9|27989.2|27984.4|910
1598238000000|2020-08-24 03:00:00|27989.7|27984.9|27985.7|27980.9|28000.7|27995.9|27984.7|27979.9|640
1598241600000|2020-08-24 04:00:00|27985.2|27980.4|27987.2|27982.4|27990.7|27985.9|27976.7|27971.9|701
1598245200000|2020-08-24 05:00:00|27987.7|27982.9|28014.2|28009.4|28016.2|28011.4|27985.7|27980.9|686
1598248800000|2020-08-24 06:00:00|28013.7|28008.9|28049.6|28046|28056.1|28052.5|28012.6|28008.9|2301
1598252400000|2020-08-24 07:00:00|28049.1|28045.5|28081.6|28078|28102.6|28099|28047.6|28044|4916
1598256000000|2020-08-24 08:00:00|28082.1|28078.5|28128.6|28125|28139.6|28136|28074.1|28070.5|3368
1598259600000|2020-08-24 09:00:00|28129.1|28125.5|28143.6|28140|28156.1|28152.5|28118.6|28115|2500
1598263200000|2020-08-24 10:00:00|28144.1|28140.5|28193.6|28190|28195.6|28192|28139.1|28135.5|2342
1598266800000|2020-08-24 11:00:00|28191.1|28187.5|28195.1|28191.5|28205.6|28202|28177.1|28173.5|2138
1598270400000|2020-08-24 12:00:00|28198.1|28194.5|28182.1|28178.5|28209.1|28205.5|28168.1|28164.5|3514
1598274000000|2020-08-24 13:00:00|28181.6|28178|28095.5|28093.1|28193.1|28189.5|28041.5|28039.1|23089
1598277600000|2020-08-24 14:00:00|28096|28093.6|28180.8|28178.4|28235.8|28233.4|28077|28074.6|30451
1598281200000|2020-08-24 15:00:00|28180.3|28177.9|28193.3|28190.9|28227.8|28225.4|28170.3|28167.9|16494
1598284800000|2020-08-24 16:00:00|28192.8|28190.4|28178.7|28176.3|28201.8|28199.4|28169.7|28167.3|9689
1598288400000|2020-08-24 17:00:00|28179.2|28176.8|28195.2|28192.8|28200.2|28197.8|28169.2|28166.8|8757
1598292000000|2020-08-24 18:00:00|28195.7|28193.3|28164.2|28161.8|28201.2|28198.8|28146.7|28144.3|10758
1598295600000|2020-08-24 19:00:00|28164.7|28162.3|28313.5|28311.1|28320.5|28318.1|28141.2|28138.8|18554
1598299200000|2020-08-24 20:00:00|28314.7|28309.9|28294.4|28284.6|28315.2|28310.4|28282.2|28277.4|5016
1598302800000|2020-08-24 21:00:00|28294.7|28284.9|28308.8|28299|28316.9|28307.1|28294.3|28284.5|0
1598306400000|2020-08-24 22:00:00|28295.2|28290.4|28294.2|28289.4|28297.7|28292.9|28280.7|28275.9|1139
1598310000000|2020-08-24 23:00:00|28296.2|28291.4|28347.2|28342.4|28349.7|28344.9|28277.2|28272.4|1485
1598313600000|2020-08-25 00:00:00|28346.7|28341.9|28394.7|28389.9|28401.2|28396.4|28319.2|28314.4|2842
1598317200000|2020-08-25 01:00:00|28394.2|28389.4|28456.7|28451.9|28462.2|28457.4|28389.2|28384.4|2796
1598320800000|2020-08-25 02:00:00|28456.2|28451.4|28450.2|28445.4|28474.7|28469.9|28441.2|28436.4|2180
1598324400000|2020-08-25 03:00:00|28449.7|28444.9|28450.7|28445.9|28470.7|28465.9|28436.7|28431.9|1329
1598328000000|2020-08-25 04:00:00|28451.2|28446.4|28443.2|28438.4|28459.7|28454.9|28434.7|28429.9|1284
1598331600000|2020-08-25 05:00:00|28443.7|28438.9|28436.2|28431.4|28452.2|28447.4|28433.2|28428.4|978
1598335200000|2020-08-25 06:00:00|28435.6|28432|28460.6|28457|28490.6|28487|28435.6|28432|3195
1598338800000|2020-08-25 07:00:00|28461.6|28458|28494.6|28491|28533.6|28530|28458.6|28455|5874
1598342400000|2020-08-25 08:00:00|28495.1|28491.5|28428.6|28425|28497.6|28494|28408.1|28404.5|4804
1598346000000|2020-08-25 09:00:00|28429.1|28425.5|28449.1|28445.5|28457.1|28453.5|28399.6|28396|2771
1598349600000|2020-08-25 10:00:00|28449.6|28446|28480.1|28476.5|28488.1|28484.5|28437.6|28434|2505
1598353200000|2020-08-25 11:00:00|28480.6|28477|28492.1|28488.5|28504.1|28500.5|28463.6|28460|3969
1598356800000|2020-08-25 12:00:00|28491.6|28488|28446.6|28443|28512.6|28509|28441.6|28438|6143
1598360400000|2020-08-25 13:00:00|28445.6|28442|28302.5|28300.1|28461.6|28458|28264|28261.6|31140
1598364000000|2020-08-25 14:00:00|28303|28300.6|28177.5|28175.1|28310|28307.6|28137.5|28135.1|34016
1598367600000|2020-08-25 15:00:00|28176.5|28174.1|28132.2|28129.8|28212.2|28209.8|28094.2|28091.8|22275
1598371200000|2020-08-25 16:00:00|28132.7|28130.3|28165.7|28163.3|28179.2|28176.8|28104.3|28101.9|13555
1598374800000|2020-08-25 17:00:00|28165.2|28162.8|28179.7|28177.3|28199.2|28196.8|28146.7|28144.3|7603
1598378400000|2020-08-25 18:00:00|28180.2|28177.8|28205.2|28202.8|28214.2|28211.8|28152.2|28149.8|12252
1598382000000|2020-08-25 19:00:00|28204.7|28202.3|28249.3|28246.9|28259.8|28257.4|28193.2|28190.8|14539
1598385600000|2020-08-25 20:00:00|28250.5|28245.7|28251.2|28241.4|28265|28260.2|28242.5|28233.5|3319
1598389200000|2020-08-25 21:00:00|28251.4|28241.6|28249.6|28239.8|28253.8|28244|28241.1|28231.3|0
1598392800000|2020-08-25 22:00:00|28251.5|28246.7|28247.5|28242.7|28254.5|28249.7|28237|28232.2|850
1598396400000|2020-08-25 23:00:00|28249.5|28244.7|28245|28240.2|28269.5|28264.7|28243|28238.2|1111
1598400000000|2020-08-26 00:00:00|28243.5|28238.7|28224.5|28219.7|28273|28268.2|28217.5|28212.7|2003
1598403600000|2020-08-26 01:00:00|28225|28220.2|28197.5|28192.7|28230|28225.2|28178.5|28173.7|2043
1598407200000|2020-08-26 02:00:00|28198|28193.2|28206.5|28201.7|28219.5|28214.7|28189.5|28184.7|992
1598410800000|2020-08-26 03:00:00|28207|28202.2|28215|28210.2|28216.5|28211.7|28184|28179.2|1056
1598414400000|2020-08-26 04:00:00|28214.5|28209.7|28212.5|28207.7|28218.5|28213.7|28206|28201.2|620
1598418000000|2020-08-26 05:00:00|28211.5|28206.7|28202.5|28197.7|28233.5|28228.7|28199|28194.2|1176
1598421600000|2020-08-26 06:00:00|28201.9|28198.3|28183.9|28180.3|28213.4|28209.8|28168.9|28165.3|2067
1598425200000|2020-08-26 07:00:00|28184.4|28180.8|28213.9|28210.3|28235.9|28232.3|28148.9|28145.3|4810
1598428800000|2020-08-26 08:00:00|28214.4|28210.8|28210.9|28207.3|28247.9|28244.3|28173.4|28169.8|3829
1598432400000|2020-08-26 09:00:00|28211.4|28207.8|28189.4|28185.8|28226.4|28222.8|28178.4|28174.8|1784
1598436000000|2020-08-26 10:00:00|28189.9|28186.3|28199.4|28195.8|28205.9|28202.3|28186.4|28182.8|1431
1598439600000|2020-08-26 11:00:00|28197.9|28194.3|28179.9|28176.3|28211.9|28208.3|28171.4|28167.8|1859
1598443200000|2020-08-26 12:00:00|28179.4|28175.8|28219.4|28215.8|28228.4|28224.8|28172.4|28168.8|4145
1598446800000|2020-08-26 13:00:00|28218.9|28215.3|28218.3|28215.9|28280.4|28276.8|28181.3|28178.9|17622
1598450400000|2020-08-26 14:00:00|28217.8|28215.4|28185.5|28183.1|28244|28241.6|28179|28176.6|15032
1598454000000|2020-08-26 15:00:00|28185|28182.6|28232|28229.6|28243|28240.6|28151|28148.6|14550
1598457600000|2020-08-26 16:00:00|28232.5|28230.1|28276.4|28274|28286.4|28284|28213|28210.6|14015
1598461200000|2020-08-26 17:00:00|28276.9|28274.5|28276.4|28274|28290.4|28288|28249.9|28247.5|8371
1598464800000|2020-08-26 18:00:00|28275.9|28273.5|28280.4|28278|28349.9|28347.5|28269.4|28267|17608
1598468400000|2020-08-26 19:00:00|28280.9|28278.5|28327.8|28325.4|28354.7|28352.3|28261.9|28259.5|20508
1598472000000|2020-08-26 20:00:00|28328.9|28324.1|28371.4|28361.6|28391.4|28386.6|28297.9|28293.1|4843
1598475600000|2020-08-26 21:00:00|28371.1|28361.3|28362.3|28352.5|28371.1|28361.3|28359.1|28349.3|0
1598479200000|2020-08-26 22:00:00|28366.7|28356.9|28339.4|28334.6|28374.4|28369.6|28326.9|28322.1|1290
1598482800000|2020-08-26 23:00:00|28338.9|28334.1|28352.9|28348.1|28361.4|28356.6|28330.9|28326.1|1229
1598486400000|2020-08-27 00:00:00|28351.4|28346.6|28335.9|28331.1|28364.9|28360.1|28307.4|28302.6|2466
1598490000000|2020-08-27 01:00:00|28336.4|28331.6|28293.4|28288.6|28368.4|28363.6|28286.9|28282.1|2308
1598493600000|2020-08-27 02:00:00|28293.9|28289.1|28294.4|28289.6|28306.9|28302.1|28281.4|28276.6|1176
1598497200000|2020-08-27 03:00:00|28295.4|28290.6|28314.9|28310.1|28326.4|28321.6|28285.9|28281.1|1213
1598500800000|2020-08-27 04:00:00|28315.4|28310.6|28311.9|28307.1|28334.9|28330.1|28305.9|28301.1|923
1598504400000|2020-08-27 05:00:00|28313.4|28308.6|28304.9|28300.1|28322.9|28318.1|28293.9|28289.1|859
1598508000000|2020-08-27 06:00:00|28304.3|28300.7|28320.8|28317.2|28322.3|28318.7|28282.3|28278.7|1496
1598511600000|2020-08-27 07:00:00|28321.8|28318.2|28310.8|28307.2|28324.8|28321.2|28264.8|28261.2|3881
1598515200000|2020-08-27 08:00:00|28310.3|28306.7|28292.3|28288.7|28310.8|28307.2|28278.3|28274.7|2024
1598518800000|2020-08-27 09:00:00|28291.8|28288.2|28275.8|28272.2|28292.8|28289.2|28233.8|28230.2|3493
1598522400000|2020-08-27 10:00:00|28275.3|28271.7|28287.8|28284.2|28290.3|28286.7|28273.3|28269.7|1396
1598526000000|2020-08-27 11:00:00|28286.8|28283.2|28286.8|28283.2|28300.8|28297.2|28272.3|28268.7|2237
1598529600000|2020-08-27 12:00:00|28286.3|28282.7|28329.8|28326.2|28373.8|28370.2|28282.8|28279.2|4404
1598533200000|2020-08-27 13:00:00|28328.9|28325.3|28591.8|28589.4|28607.8|28605.4|28297.9|28294.3|40698
1598536800000|2020-08-27 14:00:00|28591.3|28588.9|28619.4|28617|28629.4|28627|28448.9|28446.5|36132
1598540400000|2020-08-27 15:00:00|28617.4|28615|28593.4|28591|28639.9|28637.5|28514.9|28512.5|21009
1598544000000|2020-08-27 16:00:00|28594.4|28592|28398.8|28396.4|28598.9|28596.5|28362.3|28359.9|25115
1598547600000|2020-08-27 17:00:00|28399.3|28396.9|28544.3|28541.9|28551.3|28548.9|28377.8|28375.4|19222
1598551200000|2020-08-27 18:00:00|28543.8|28541.4|28588.3|28585.9|28615.3|28612.9|28536.3|28533.9|10933
1598554800000|2020-08-27 19:00:00|28588.8|28586.4|28500.6|28498.2|28637.6|28635.2|28494.6|28492.2|21096
1598558400000|2020-08-27 20:00:00|28494.7|28492.3|28544.2|28534.4|28548.9|28544.1|28471.9|28467.1|4584
1598562000000|2020-08-27 21:00:00|28543|28533.2|28541.8|28532|28543.7|28533.9|28535.5|28525.7|0
1598565600000|2020-08-27 22:00:00|28555.9|28551.1|28545.9|28541.1|28565.4|28560.6|28535.9|28531.1|723
1598569200000|2020-08-27 23:00:00|28546.4|28541.6|28575.9|28571.1|28580.4|28575.6|28537.9|28533.1|863
1598572800000|2020-08-28 00:00:00|28571.9|28567.1|28544.4|28539.6|28590.9|28586.1|28521.4|28516.6|1953
1598576400000|2020-08-28 01:00:00|28544.9|28540.1|28602.9|28598.1|28609.9|28605.1|28534.4|28529.6|1716
1598580000000|2020-08-28 02:00:00|28603.4|28598.6|28735.4|28730.6|28738.4|28733.6|28603.4|28598.6|3589
1598583600000|2020-08-28 03:00:00|28734.9|28730.1|28726.4|28721.6|28760.9|28756.1|28713.9|28709.1|2022
1598587200000|2020-08-28 04:00:00|28725.9|28721.1|28724.9|28720.1|28726.9|28722.1|28691.9|28687.1|1290
1598590800000|2020-08-28 05:00:00|28724.4|28719.6|28675.4|28670.6|28728.9|28724.1|28628.9|28624.1|5151
1598594400000|2020-08-28 06:00:00|28674.8|28671.2|28685.3|28681.7|28711.8|28708.2|28668.3|28664.7|2121
1598598000000|2020-08-28 07:00:00|28681.3|28677.7|28589.8|28586.2|28686.3|28682.7|28512.8|28509.2|7274
1598601600000|2020-08-28 08:00:00|28590.3|28586.7|28644.3|28640.7|28669.3|28665.7|28568.8|28565.2|4463
1598605200000|2020-08-28 09:00:00|28645.3|28641.7|28659.3|28655.7|28683.8|28680.2|28621.8|28618.2|2301
1598608800000|2020-08-28 10:00:00|28658.8|28655.2|28614.3|28610.7|28667.3|28663.7|28574.3|28570.7|2799
1598612400000|2020-08-28 11:00:00|28616.8|28613.2|28662.8|28659.2|28663.8|28660.2|28616.8|28613.2|2860
1598616000000|2020-08-28 12:00:00|28663.8|28660.2|28617.8|28614.2|28675.8|28672.2|28613.3|28609.7|3714
1598619600000|2020-08-28 13:00:00|28616.8|28613.2|28584.2|28581.8|28641.8|28638.2|28494.2|28491.8|18145
1598623200000|2020-08-28 14:00:00|28584.7|28582.3|28516.7|28514.3|28590.2|28587.8|28485.2|28482.8|19215
1598626800000|2020-08-28 15:00:00|28517.2|28514.8|28588.6|28586.2|28602.1|28599.7|28504.2|28501.8|12221
1598630400000|2020-08-28 16:00:00|28587.6|28585.2|28634.6|28632.2|28639.6|28637.2|28575.6|28573.2|8643
1598634000000|2020-08-28 17:00:00|28634.1|28631.7|28586.6|28584.2|28635.6|28633.2|28563.6|28561.2|10435
1598637600000|2020-08-28 18:00:00|28587.1|28584.7|28653.6|28651.2|28656.1|28653.7|28563.6|28561.2|10806
1598641200000|2020-08-28 19:00:00|28654.6|28652.2|28666|28663.6|28734|28731.6|28646.6|28644.2|19101
1598644800000|2020-08-28 20:00:00|28648.3|28645.9|28652.5|28642.7|28667|28662.2|28630.5|28625.7|5102
1598824800000|2020-08-30 22:00:00|28685.5|28680.7|28709.5|28704.7|28748.5|28743.7|28684.5|28679.7|1666
1598828400000|2020-08-30 23:00:00|28710.5|28705.7|28773.5|28768.7|28775.5|28770.7|28709.5|28704.7|1414
1598832000000|2020-08-31 00:00:00|28774|28769.2|28796.5|28791.7|28810|28805.2|28768|28763.2|2786
1598835600000|2020-08-31 01:00:00|28796|28791.2|28786|28781.2|28806|28801.2|28764|28759.2|2076
1598839200000|2020-08-31 02:00:00|28786.5|28781.7|28794.5|28789.7|28804|28799.2|28776|28771.2|1251
1598842800000|2020-08-31 03:00:00|28795|28790.2|28796.5|28791.7|28799|28794.2|28777.5|28772.7|1365
1598846400000|2020-08-31 04:00:00|28796|28791.2|28769.5|28764.7|28798|28793.2|28769.5|28764.7|771
1598850000000|2020-08-31 05:00:00|28770.5|28765.7|28739.5|28734.7|28771.5|28766.7|28733|28728.2|1953
1598853600000|2020-08-31 06:00:00|28738.9|28735.3|28716.4|28712.8|28753.9|28750.3|28694.9|28691.3|3279
1598857200000|2020-08-31 07:00:00|28716.9|28713.3|28726.9|28723.3|28749.9|28746.3|28698.4|28694.8|3661
1598860800000|2020-08-31 08:00:00|28726.4|28722.8|28728.9|28725.3|28743.9|28740.3|28695.9|28692.3|3040
1598864400000|2020-08-31 09:00:00|28728.4|28724.8|28702.9|28699.3|28734.9|28731.3|28701.4|28697.8|1474
1598868000000|2020-08-31 10:00:00|28703.9|28700.3|28672.4|28668.8|28705.4|28701.8|28653.9|28650.3|2870
1598871600000|2020-08-31 11:00:00|28670.9|28667.3|28675.9|28672.3|28701.9|28698.3|28653.9|28650.3|3101
1598875200000|2020-08-31 12:00:00|28676.4|28672.8|28647.9|28644.3|28676.4|28672.8|28623.9|28620.3|5346
1598878800000|2020-08-31 13:00:00|28646.4|28642.8|28495.8|28493.4|28649.9|28646.3|28481.3|28478.9|35375
1598882400000|2020-08-31 14:00:00|28494.8|28492.4|28491.4|28489|28509.4|28507|28448.4|28446|25427
1598886000000|2020-08-31 15:00:00|28492.4|28490|28432.9|28430.5|28511.4|28509|28359.9|28357.5|26600
1598889600000|2020-08-31 16:00:00|28432.4|28430|28447.1|28444.7|28462.4|28460|28410.1|28407.7|10678
1598893200000|2020-08-31 17:00:00|28447.6|28445.2|28447.1|28444.7|28469.1|28466.7|28427.1|28424.7|8114
1598896800000|2020-08-31 18:00:00|28447.6|28445.2|28465.1|28462.7|28484.1|28481.7|28415.1|28412.7|10060
1598900400000|2020-08-31 19:00:00|28464.6|28462.2|28393.3|28390.9|28546.3|28543.9|28393.3|28390.9|24663
1598904000000|2020-08-31 20:00:00|28394.5|28389.7|28416.9|28407.1|28458|28453.2|28384|28379.2|7953
1598907600000|2020-08-31 21:00:00|28417.5|28407.7|28410.9|28401.1|28417.8|28408|28400.9|28391.1|0
1598911200000|2020-08-31 22:00:00|28404.5|28399.7|28374.5|28369.7|28428.5|28423.7|28337.5|28332.7|2468
1598914800000|2020-08-31 23:00:00|28375.5|28370.7|28444.5|28439.7|28460|28455.2|28375.5|28370.7|2252
1598918400000|2020-09-01 00:00:00|28446|28441.2|28434.5|28429.7|28504.5|28499.7|28424.5|28419.7|3289
1598922000000|2020-09-01 01:00:00|28434|28429.2|28488.5|28483.7|28494|28489.2|28417.5|28412.7|2626
1598925600000|2020-09-01 02:00:00|28488|28483.2|28486.5|28481.7|28500.5|28495.7|28467.5|28462.7|1676
1598929200000|2020-09-01 03:00:00|28487|28482.2|28465.5|28460.7|28496.5|28491.7|28451.5|28446.7|1300
1598932800000|2020-09-01 04:00:00|28464.5|28459.7|28479.5|28474.7|28484.5|28479.7|28460|28455.2|1129
1598936400000|2020-09-01 05:00:00|28479|28474.2|28487.5|28482.7|28491.5|28486.7|28464|28459.2|1143
1598940000000|2020-09-01 06:00:00|28486.9|28483.3|28517.9|28514.3|28521.4|28517.8|28468.4|28464.8|2673
1598943600000|2020-09-01 07:00:00|28515.9|28512.3|28518.4|28514.8|28565.9|28562.3|28466.4|28462.8|7514
1598947200000|2020-09-01 08:00:00|28516.9|28513.3|28428.9|28425.3|28529.9|28526.3|28418.4|28414.8|4064
1598950800000|2020-09-01 09:00:00|28429.4|28425.8|28448.9|28445.3|28477.9|28474.3|28411.4|28407.8|3313
1598954400000|2020-09-01 10:00:00|28448.4|28444.8|28464.4|28460.8|28471.4|28467.8|28424.9|28421.3|2466
1598958000000|2020-09-01 11:00:00|28464.9|28461.3|28410.9|28407.3|28464.9|28461.3|28398.9|28395.3|3141
1598961600000|2020-09-01 12:00:00|28410.4|28406.8|28388.4|28384.8|28445.4|28441.8|28377.9|28374.3|4220
1598965200000|2020-09-01 13:00:00|28385.4|28381.8|28434.8|28432.4|28442.8|28440.4|28284.8|28282.4|31685
1598968800000|2020-09-01 14:00:00|28438.8|28436.4|28462.8|28460.4|28521.8|28519.4|28415.8|28413.4|25426
1598972400000|2020-09-01 15:00:00|28464.8|28462.4|28499.3|28496.9|28536.8|28534.4|28456.8|28454.4|16525
1598976000000|2020-09-01 16:00:00|28499.8|28497.4|28507.2|28504.8|28533.8|28531.4|28486.3|28483.9|8893
1598979600000|2020-09-01 17:00:00|28507.7|28505.3|28516.2|28513.8|28539.7|28537.3|28487.7|28485.3|7408
1598983200000|2020-09-01 18:00:00|28516.7|28514.3|28589.2|28586.8|28600.7|28598.3|28516.7|28514.3|9890
1598986800000|2020-09-01 19:00:00|28588.7|28586.3|28657.6|28655.2|28665.1|28662.7|28541.7|28539.3|16540
1598990400000|2020-09-01 20:00:00|28657.6|28655.2|28666.8|28657|28673.9|28669.1|28623.9|28619.1|5344
1598994000000|2020-09-01 21:00:00|28665.3|28655.5|28658.2|28648.4|28665.4|28655.6|28657|28647.2|0
1598997600000|2020-09-01 22:00:00|28664.9|28660.1|28660.9|28656.1|28666.4|28661.6|28637.9|28633.1|1824
1599001200000|2020-09-01 23:00:00|28661.9|28657.1|28706.9|28702.1|28708.9|28704.1|28645.9|28641.1|1981
1599004800000|2020-09-02 00:00:00|28706.4|28701.6|28715.9|28711.1|28745.4|28740.6|28687.9|28683.1|2614
1599008400000|2020-09-02 01:00:00|28716.4|28711.6|28673.4|28668.6|28723.9|28719.1|28667.4|28662.6|1918
1599012000000|2020-09-02 02:00:00|28672.9|28668.1|28679.9|28675.1|28699.4|28694.6|28661.9|28657.1|1506
1599015600000|2020-09-02 03:00:00|28680.4|28675.6|28708.9|28704.1|28711.4|28706.6|28678.4|28673.6|1163
1599019200000|2020-09-02 04:00:00|28709.4|28704.6|28716.4|28711.6|28750.9|28746.1|28706.4|28701.6|1399
1599022800000|2020-09-02 05:00:00|28716.9|28712.1|28749.9|28745.1|28763.9|28759.1|28707.4|28702.6|1659
1599026400000|2020-09-02 06:00:00|28749.3|28745.7|28735.3|28731.7|28781.3|28777.7|28724.3|28720.7|2928
1599030000000|2020-09-02 07:00:00|28735.8|28732.2|28778.3|28774.7|28797.8|28794.2|28721.8|28718.2|4938
1599033600000|2020-09-02 08:00:00|28777.3|28773.7|28844.3|28840.7|28848.8|28845.2|28761.8|28758.2|5708
1599037200000|2020-09-02 09:00:00|28843.8|28840.2|28855.3|28851.7|28867.8|28864.2|28818.3|28814.7|4162
1599040800000|2020-09-02 10:00:00|28855.8|28852.2|28831.3|28827.7|28869.8|28866.2|28819.8|28816.2|2885
1599044400000|2020-09-02 11:00:00|28832.3|28828.7|28783.3|28779.7|28843.3|28839.7|28783.3|28779.7|3168
1599048000000|2020-09-02 12:00:00|28784.8|28781.2|28766.3|28762.7|28809.3|28805.7|28764.8|28761.2|4424
1599051600000|2020-09-02 13:00:00|28765.8|28762.2|28838.2|28835.8|28843.2|28840.8|28724.2|28721.8|32511
1599055200000|2020-09-02 14:00:00|28837.2|28834.8|28869.7|28867.3|28927.7|28925.3|28781.7|28779.3|34582
1599058800000|2020-09-02 15:00:00|28873.2|28870.8|28858.9|28856.5|28897.7|28895.3|28796.9|28794.5|29652
1599062400000|2020-09-02 16:00:00|28858.4|28856|28901.2|28898.8|28918.2|28915.8|28844.9|28842.5|14325
1599066000000|2020-09-02 17:00:00|28901.7|28899.3|28949.7|28947.3|28977.7|28975.3|28891.2|28888.8|12230
1599069600000|2020-09-02 18:00:00|28950.3|28947.9|28997.7|28995.3|29000.2|28997.8|28897.3|28894.9|12773
1599073200000|2020-09-02 19:00:00|28998.7|28996.3|29083.8|29081.4|29169.3|29166.9|28985.7|28983.3|28929
1599076800000|2020-09-02 20:00:00|29085|29080.2|29091.8|29082|29116.5|29111.7|29080|29075.2|4865
1599080400000|2020-09-02 21:00:00|29095|29085.2|29101.7|29091.9|29102.6|29092.8|29090.9|29081.1|0
1599084000000|2020-09-02 22:00:00|29096|29091.2|29119.5|29114.7|29127|29122.2|29071|29066.2|1452
1599087600000|2020-09-02 23:00:00|29123|29118.2|29143|29138.2|29167.5|29162.7|29117.5|29112.7|1839
1599091200000|2020-09-03 00:00:00|29142.5|29137.7|29064|29059.2|29142.5|29137.7|29058|29053.2|2100
1599094800000|2020-09-03 01:00:00|29064.5|29059.7|29124|29119.2|29129|29124.2|29038|29033.2|2608
1599098400000|2020-09-03 02:00:00|29124.5|29119.7|29122|29117.2|29152|29147.2|29108|29103.2|1854
1599102000000|2020-09-03 03:00:00|29122.5|29117.7|29108|29103.2|29124|29119.2|29083|29078.2|1456
1599105600000|2020-09-03 04:00:00|29109|29104.2|29087|29082.2|29110|29105.2|29079.5|29074.7|1129
1599109200000|2020-09-03 05:00:00|29087.5|29082.7|29054|29049.2|29092|29087.2|29035|29030.2|1727
1599112800000|2020-09-03 06:00:00|29053.4|29049.8|29093.4|29089.8|29100.4|29096.8|29023.4|29019.8|2711
1599116400000|2020-09-03 07:00:00|29092.4|29088.8|29168.4|29164.8|29194.4|29190.8|29086.9|29083.3|5885
1599120000000|2020-09-03 08:00:00|29166.9|29163.3|29129.4|29125.8|29186.9|29183.3|29112.4|29108.8|3239
1599123600000|2020-09-03 09:00:00|29128.9|29125.3|29070.9|29067.3|29128.9|29125.3|29069.9|29066.3|3366
1599127200000|2020-09-03 10:00:00|29070.4|29066.8|29056.4|29052.8|29094.9|29091.3|29050.9|29047.3|4153
1599130800000|2020-09-03 11:00:00|29054.9|29051.3|29092.9|29089.3|29108.4|29104.8|29041.9|29038.3|4079
1599134400000|2020-09-03 12:00:00|29092.4|29088.8|29084.4|29080.8|29143.9|29140.3|29050.4|29046.8|7024
1599138000000|2020-09-03 13:00:00|29081.4|29077.8|29164.3|29161.9|29198.8|29196.4|29053.4|29049.8|27898
1599141600000|2020-09-03 14:00:00|29161.3|29158.9|28775.5|28773.1|29164.3|29161.9|28751.5|28749.1|53211
1599145200000|2020-09-03 15:00:00|28776|28773.6|28510|28507.6|28789|28786.6|28288.5|28286.1|63699
1599148800000|2020-09-03 16:00:00|28509.5|28507.1|28330.4|28328|28584.5|28582.1|28326.9|28324.5|28469
1599152400000|2020-09-03 17:00:00|28330.9|28328.5|28288.9|28286.5|28414.4|28412|28229.9|28227.5|28022
1599156000000|2020-09-03 18:00:00|28288.4|28286|28187.4|28185|28402.4|28400|28187.4|28185|24289
1599159600000|2020-09-03 19:00:00|28187.9|28185.5|28291.2|28288.8|28331.7|28329.3|28072.2|28069.8|47803
1599163200000|2020-09-03 20:00:00|28292.4|28287.6|28379|28369.2|28410.4|28405.6|28292.4|28287.6|8478
1599166800000|2020-09-03 21:00:00|28376|28366.2|28307.9|28298.1|28379.2|28369.4|28298.7|28288.9|0
1599170400000|2020-09-03 22:00:00|28320.9|28316.1|28222.9|28218.1|28345.9|28341.1|28217.9|28213.1|3557
1599174000000|2020-09-03 23:00:00|28221.9|28217.1|28168.4|28163.6|28241.9|28237.1|28131.4|28126.6|4786
1599177600000|2020-09-04 00:00:00|28170.4|28165.6|28306.9|28302.1|28328.9|28324.1|28167.9|28163.1|4900
1599181200000|2020-09-04 01:00:00|28305.9|28301.1|28356.4|28351.6|28393.9|28389.1|28303.4|28298.6|4510
1599184800000|2020-09-04 02:00:00|28355.9|28351.1|28294.9|28290.1|28387.9|28383.1|28288.9|28284.1|2507
1599188400000|2020-09-04 03:00:00|28291.9|28287.1|28278.9|28274.1|28312.4|28307.6|28241.4|28236.6|2454
1599192000000|2020-09-04 04:00:00|28277.9|28273.1|28316.9|28312.1|28327.9|28323.1|28263.4|28258.6|1696
1599195600000|2020-09-04 05:00:00|28318.9|28314.1|28341.4|28336.6|28361.9|28357.1|28284.4|28279.6|2008
1599199200000|2020-09-04 06:00:00|28340.8|28337.2|28270.8|28267.2|28354.3|28350.7|28243.3|28239.7|3764
1599202800000|2020-09-04 07:00:00|28270.8|28267.2|28455.8|28452.2|28483.8|28480.2|28200.3|28196.7|8823
1599206400000|2020-09-04 08:00:00|28452.3|28448.7|28523.8|28520.2|28553.3|28549.7|28443.3|28439.7|8497
1599210000000|2020-09-04 09:00:00|28524.3|28520.7|28589.3|28585.7|28596.8|28593.2|28479.8|28476.2|4261
1599213600000|2020-09-04 10:00:00|28588.8|28585.2|28501.3|28497.7|28612.8|28609.2|28497.8|28494.2|4132
1599217200000|2020-09-04 11:00:00|28498.3|28494.7|28372.3|28368.7|28514.3|28510.7|28349.3|28345.7|10755
1599220800000|2020-09-04 12:00:00|28371.8|28368.2|28510.3|28506.7|28574.8|28571.2|28371.3|28367.7|14389
1599224400000|2020-09-04 13:00:00|28508.3|28504.7|28325.7|28323.3|28553.8|28550.2|28312.7|28310.3|45026
1599228000000|2020-09-04 14:00:00|28326.2|28323.8|27887.4|27885|28431.7|28429.3|27706.9|27704.5|85100
1599231600000|2020-09-04 15:00:00|27883.9|27881.5|27843.4|27841|27915.9|27913.5|27660.4|27658|47393
1599235200000|2020-09-04 16:00:00|27844.4|27842|28001.9|27999.5|28055.9|28053.5|27772.4|27770|36227
1599238800000|2020-09-04 17:00:00|28002.9|28000.5|27988.9|27986.5|28006.9|28004.5|27860.9|27858.5|20946
1599242400000|2020-09-04 18:00:00|27987.9|27985.5|28294.9|28292.5|28307.4|28305|27938.9|27936.5|24511
1599246000000|2020-09-04 19:00:00|28295.4|28293|28134.3|28131.9|28352.8|28350.4|28109.3|28106.9|39862
1599249600000|2020-09-04 20:00:00|28136.3|28133.9|28087.1|28077.3|28173.5|28168.7|28081.5|28076.7|6363
1599429600000|2020-09-06 22:00:00|28158.5|28153.7|28072|28067.2|28166.5|28161.7|27906.5|27901.7|3754
1599433200000|2020-09-06 23:00:00|28078|28073.2|28082.5|28077.7|28165.5|28160.7|28053|28048.2|2231
1599436800000|2020-09-07 00:00:00|28083|28078.2|28166|28161.2|28209|28204.2|28014|28009.2|4119
1599440400000|2020-09-07 01:00:00|28166.5|28161.7|28178|28173.2|28214|28209.2|28135|28130.2|2470
1599444000000|2020-09-07 02:00:00|28178.5|28173.7|28131|28126.2|28193|28188.2|28065|28060.2|1981
1599447600000|2020-09-07 03:00:00|28130.5|28125.7|28152|28147.2|28161|28156.2|28119.5|28114.7|814
1599451200000|2020-09-07 04:00:00|28151.5|28146.7|28098.5|28093.7|28152|28147.2|28089|28084.2|1392
1599454800000|2020-09-07 05:00:00|28099|28094.2|28083.5|28078.7|28132|28127.2|28057|28052.2|2077
1599458400000|2020-09-07 06:00:00|28082.9|28079.3|28037.4|28033.8|28135.9|28132.3|27988.4|27984.8|5190
1599462000000|2020-09-07 07:00:00|28038.4|28034.8|28086.4|28082.8|28117.9|28114.3|28008.9|28005.3|6341
1599465600000|2020-09-07 08:00:00|28091.4|28087.8|28094.9|28091.3|28169.9|28166.3|28067.4|28063.8|4320
1599469200000|2020-09-07 09:00:00|28095.9|28092.3|28107.9|28104.3|28159.4|28155.8|28063.9|28060.3|2618
1599472800000|2020-09-07 10:00:00|28107.4|28103.8|28123.9|28120.3|28159.9|28156.3|28086.4|28082.8|1844
1599476400000|2020-09-07 11:00:00|28124.4|28120.8|28200.9|28197.3|28229.4|28225.8|28108.4|28104.8|2863
1599480000000|2020-09-07 12:00:00|28198.9|28195.3|28206.9|28203.3|28229.9|28226.3|28177.4|28173.8|2295
1599483600000|2020-09-07 13:00:00|28202.4|28198.8|28243.3|28240.9|28276.3|28273.9|28174.9|28171.3|5954
1599487200000|2020-09-07 14:00:00|28241.3|28238.9|28286.3|28283.9|28327.8|28325.4|28236.3|28233.9|4129
1599490800000|2020-09-07 15:00:00|28287.8|28285.4|28314.3|28311.9|28322.8|28320.4|28277.3|28274.9|3271
1599494400000|2020-09-07 16:00:00|28314.8|28312.4|28313.3|28310.9|28358.8|28356.4|28297.3|28294.9|2646
1599498000000|2020-09-07 17:00:00|28319.1|28309.3|28344.4|28334.6|28345.1|28335.3|28309.9|28300.1|0
1599501600000|2020-09-07 18:00:00|28344.3|28334.5|28325.1|28315.3|28345.1|28335.3|28321.1|28311.3|0
1599505200000|2020-09-07 19:00:00|28324.6|28314.8|28336.8|28327|28346.8|28337|28322.3|28312.5|0
1599508800000|2020-09-07 20:00:00|28336.9|28327.1|28334.9|28325.1|28336.9|28327.1|28334.4|28324.6|0
1599512400000|2020-09-07 21:00:00|28334.8|28325|28324|28314.2|28336.3|28326.5|28323.9|28314.1|0
1599516000000|2020-09-07 22:00:00|28322.5|28317.7|28356|28351.2|28372|28367.2|28298|28293.2|2194
1599519600000|2020-09-07 23:00:00|28356.5|28351.7|28348|28343.2|28385|28380.2|28328.5|28323.7|2379
1599523200000|2020-09-08 00:00:00|28347|28342.2|28313.5|28308.7|28382.5|28377.7|28295.5|28290.7|2289
1599526800000|2020-09-08 01:00:00|28315|28310.2|28318.5|28313.7|28338.5|28333.7|28273|28268.2|2429
1599530400000|2020-09-08 02:00:00|28317.5|28312.7|28280.5|28275.7|28348|28343.2|28273.5|28268.7|2353
1599534000000|2020-09-08 03:00:00|28278|28273.2|28291.5|28286.7|28293.5|28288.7|28241.5|28236.7|2483
1599537600000|2020-09-08 04:00:00|28292|28287.2|28299.5|28294.7|28308.5|28303.7|28274.5|28269.7|1800
1599541200000|2020-09-08 05:00:00|28299|28294.2|28376.5|28371.7|28377|28372.2|28282|28277.2|1874
1599544800000|2020-09-08 06:00:00|28375.9|28372.3|28354.9|28351.3|28425.9|28422.3|28346.9|28343.3|3687
1599548400000|2020-09-08 07:00:00|28354.4|28350.8|28303.9|28300.3|28376.9|28373.3|28283.9|28280.3|5166
1599552000000|2020-09-08 08:00:00|28305.9|28302.3|28099.9|28096.3|28312.4|28308.8|28070.4|28066.8|10078
1599555600000|2020-09-08 09:00:00|28100.4|28096.8|28101.9|28098.3|28153.9|28150.3|28064.9|28061.3|8624
1599559200000|2020-09-08 10:00:00|28100.4|28096.8|28054.4|28050.8|28142.9|28139.3|27996.4|27992.8|7886
1599562800000|2020-09-08 11:00:00|28054.9|28051.3|27980.9|27977.3|28104.9|28101.3|27879.9|27876.3|10553
1599566400000|2020-09-08 12:00:00|27979.9|27976.3|27878.9|27875.3|27984.4|27980.8|27813.9|27810.3|14662
1599570000000|2020-09-08 13:00:00|27879.4|27875.8|27670.3|27667.9|27895.9|27892.3|27532.3|27529.9|61062
1599573600000|2020-09-08 14:00:00|27669.8|27667.4|27616.3|27613.9|27790.3|27787.9|27495.3|27492.9|53600
1599577200000|2020-09-08 15:00:00|27621.8|27619.4|27639.3|27636.9|27761.3|27758.9|27559.3|27556.9|26859
1599580800000|2020-09-08 16:00:00|27642.8|27640.4|27746.7|27744.3|27767.7|27765.3|27628.3|27625.9|18016
1599584400000|2020-09-08 17:00:00|27745.7|27743.3|27797.2|27794.8|27840.7|27838.3|27723.7|27721.3|12719
1599588000000|2020-09-08 18:00:00|27797.7|27795.3|27592.7|27590.3|27824.2|27821.8|27502.7|27500.3|26403
1599591600000|2020-09-08 19:00:00|27590.7|27588.3|27519.3|27516.9|27679.3|27676.9|27466.2|27463.8|37878
1599595200000|2020-09-08 20:00:00|27513.7|27511.3|27565.5|27555.7|27599.4|27594.6|27504.4|27499.6|7634
1599598800000|2020-09-08 21:00:00|27567|27557.2|27385.1|27375.3|27570.8|27561|27217.3|27207.5|0
1599602400000|2020-09-08 22:00:00|27366.9|27362.1|27388.9|27384.1|27413.4|27408.6|27201.4|27196.6|5804
1599606000000|2020-09-08 23:00:00|27390.9|27386.1|27428.4|27423.6|27449.9|27445.1|27330.4|27325.6|3609
1599609600000|2020-09-09 00:00:00|27425.9|27421.1|27498.4|27493.6|27518.9|27514.1|27414.9|27410.1|4702
1599613200000|2020-09-09 01:00:00|27498.9|27494.1|27511.4|27506.6|27550.9|27546.1|27429.9|27425.1|4671
1599616800000|2020-09-09 02:00:00|27510.9|27506.1|27516.9|27512.1|27539.4|27534.6|27454.9|27450.1|3748
1599620400000|2020-09-09 03:00:00|27516.4|27511.6|27524.9|27520.1|27541.9|27537.1|27497.9|27493.1|2262
1599624000000|2020-09-09 04:00:00|27525.4|27520.6|27568.4|27563.6|27585.4|27580.6|27509.4|27504.6|2381
1599627600000|2020-09-09 05:00:00|27568.9|27564.1|27561.9|27557.1|27649.4|27644.6|27556.9|27552.1|3017
1599631200000|2020-09-09 06:00:00|27561.3|27557.7|27480.8|27477.2|27591.3|27587.7|27377.3|27373.7|6707
1599634800000|2020-09-09 07:00:00|27480.3|27476.7|27671.3|27667.7|27694.8|27691.2|27480.3|27476.7|8352
1599638400000|2020-09-09 08:00:00|27668.3|27664.7|27647.3|27643.7|27777.8|27774.2|27620.8|27617.2|8911
1599642000000|2020-09-09 09:00:00|27647.8|27644.2|27725.3|27721.7|27734.3|27730.7|27601.3|27597.7|5130
1599645600000|2020-09-09 10:00:00|27724.3|27720.7|27650.3|27646.7|27742.3|27738.7|27620.8|27617.2|5564
1599649200000|2020-09-09 11:00:00|27649.8|27646.2|27694.8|27691.2|27708.3|27704.7|27603.3|27599.7|6166
1599652800000|2020-09-09 12:00:00|27694.3|27690.7|27724.3|27720.7|27773.3|27769.7|27686.8|27683.2|6530
1599656400000|2020-09-09 13:00:00|27719.3|27715.7|27871.7|27869.3|27871.7|27869.3|27696.7|27694.3|24750
1599660000000|2020-09-09 14:00:00|27874.2|27871.8|27935|27932.6|27977.8|27975.4|27867.7|27865.3|30649
1599663600000|2020-09-09 15:00:00|27938.5|27936.1|28023.5|28021.1|28052.5|28050.1|27938.5|27936.1|18490
1599667200000|2020-09-09 16:00:00|28023|28020.6|28065.5|28063.1|28091|28088.6|28011|28008.6|11536
1599670800000|2020-09-09 17:00:00|28066|28063.6|28139.9|28137.5|28183.9|28181.5|28062.7|28060.3|15388
1599674400000|2020-09-09 18:00:00|28140.4|28138|28156.4|28154|28180.4|28178|28096.9|28094.5|11182
1599678000000|2020-09-09 19:00:00|28155.9|28153.5|27938.5|27936.1|28208.5|28206.1|27927.5|27925.1|24163
1599681600000|2020-09-09 20:00:00|27939.7|27934.9|27961.7|27951.9|27996.7|27988.9|27887.7|27882.9|6211
1599685200000|2020-09-09 21:00:00|27960.2|27950.4|27966.1|27956.3|27968.8|27959|27943.9|27934.1|0
1599688800000|2020-09-09 22:00:00|27958.7|27953.9|28050.7|28045.9|28069.2|28064.4|27958.7|27953.9|2217
1599692400000|2020-09-09 23:00:00|28051.7|28046.9|28053.7|28048.9|28076.7|28071.9|28022.7|28017.9|1751
1599696000000|2020-09-10 00:00:00|28054.2|28049.4|27960.2|27955.4|28054.2|28049.4|27930.2|27925.4|2939
1599699600000|2020-09-10 01:00:00|27960.7|27955.9|27917.2|27912.4|27968.7|27963.9|27893.2|27888.4|3096
1599703200000|2020-09-10 02:00:00|27917.7|27912.9|27946.2|27941.4|27964.7|27959.9|27848.7|27843.9|4016
1599706800000|2020-09-10 03:00:00|27946.7|27941.9|27907.7|27902.9|27959.7|27954.9|27903.2|27898.4|2076
1599710400000|2020-09-10 04:00:00|27908.7|27903.9|27931.2|27926.4|27940.7|27935.9|27900.7|27895.9|2012
1599714000000|2020-09-10 05:00:00|27930.7|27925.9|28035.2|28030.4|28048.7|28043.9|27929.7|27924.9|2901
1599717600000|2020-09-10 06:00:00|28034.6|28031|27990.6|27987|28048.1|28044.5|27972.1|27968.5|3140
1599721200000|2020-09-10 07:00:00|27989.1|27985.5|27853.1|27849.5|28006.1|28002.5|27828.1|27824.5|7999
1599724800000|2020-09-10 08:00:00|27852.1|27848.5|27851.1|27847.5|27883.1|27879.5|27792.6|27789|5656
1599728400000|2020-09-10 09:00:00|27852.1|27848.5|27913.1|27909.5|27921.6|27918|27823.1|27819.5|3268
1599732000000|2020-09-10 10:00:00|27912.1|27908.5|27811.1|27807.5|27973.1|27969.5|27810.1|27806.5|5207
1599735600000|2020-09-10 11:00:00|27812.1|27808.5|27888.1|27884.5|27900.1|27896.5|27797.1|27793.5|4728
1599739200000|2020-09-10 12:00:00|27887.6|27884|27985.1|27981.5|28037.6|28034|27859.1|27855.5|9359
1599742800000|2020-09-10 13:00:00|27984.6|27981|28091|28088.6|28173|28170.6|27976.6|27973|22168
1599746400000|2020-09-10 14:00:00|28090.5|28088.1|27841|27838.6|28144.5|28142.1|27829|27826.6|25115
1599750000000|2020-09-10 15:00:00|27842|27839.6|27882|27879.6|28000|27997.6|27791|27788.6|21684
1599753600000|2020-09-10 16:00:00|27884|27881.6|27808.3|27805.9|27921|27918.6|27736.3|27733.9|21131
1599757200000|2020-09-10 17:00:00|27808.8|27806.4|27774.3|27771.9|27900.3|27897.9|27760.8|27758.4|14763
1599760800000|2020-09-10 18:00:00|27772.3|27769.9|27682.3|27679.9|27836.8|27834.4|27545.8|27543.4|30466
1599764400000|2020-09-10 19:00:00|27682.8|27680.4|27541.3|27538.9|27689.3|27686.9|27445.8|27443.4|27538
1599768000000|2020-09-10 20:00:00|27533.1|27530.7|27563.7|27553.9|27602.8|27598|27513.3|27508.5|4705
1599771600000|2020-09-10 21:00:00|27564.9|27555.1|27566.6|27556.8|27577.5|27567.7|27544.1|27534.3|0
1599775200000|2020-09-10 22:00:00|27583.8|27579|27615.3|27610.5|27645.8|27641|27582.8|27578|1560
1599778800000|2020-09-10 23:00:00|27618.8|27614|27613.8|27609|27666.3|27661.5|27603.8|27599|1224
1599782400000|2020-09-11 00:00:00|27612.8|27608|27672.8|27668|27690.3|27685.5|27576.8|27572|1424
1599786000000|2020-09-11 01:00:00|27673.3|27668.5|27704.8|27700|27722.3|27717.5|27659.8|27655|1536
1599789600000|2020-09-11 02:00:00|27704.3|27699.5|27692.8|27688|27722.8|27718|27677.3|27672.5|1218
1599793200000|2020-09-11 03:00:00|27692.3|27687.5|27695.8|27691|27708.3|27703.5|27679.8|27675|437
1599796800000|2020-09-11 04:00:00|27694.8|27690|27716.8|27712|27738.8|27734|27693.8|27689|648
1599800400000|2020-09-11 05:00:00|27716.3|27711.5|27739.3|27734.5|27757.3|27752.5|27708.8|27704|748
1599804000000|2020-09-11 06:00:00|27738.7|27735.1|27697.2|27693.6|27739.7|27736.1|27652.7|27649.1|2355
1599807600000|2020-09-11 07:00:00|27696.2|27692.6|27669.7|27666.1|27786.7|27783.1|27653.2|27649.6|2695
1599811200000|2020-09-11 08:00:00|27668.2|27664.6|27706.2|27702.6|27758.2|27754.6|27663.7|27660.1|2183
1599814800000|2020-09-11 09:00:00|27705.7|27702.1|27771.2|27767.6|27771.2|27767.6|27690.7|27687.1|1507
1599818400000|2020-09-11 10:00:00|27770.7|27767.1|27738.7|27735.1|27777.7|27774.1|27695.2|27691.6|1823
1599822000000|2020-09-11 11:00:00|27738.2|27734.6|27692.2|27688.6|27764.7|27761.1|27674.7|27671.1|1790
1599825600000|2020-09-11 12:00:00|27690.7|27687.1|27632.2|27628.6|27709.7|27706.1|27598.2|27594.6|3981
1599829200000|2020-09-11 13:00:00|27631.7|27628.1|27590.6|27588.2|27721.1|27718.7|27565.6|27563.2|12163
1599832800000|2020-09-11 14:00:00|27588.1|27585.7|27718.2|27715.8|27797.7|27795.3|27568.2|27565.8|16585
1599836400000|2020-09-11 15:00:00|27718.7|27716.3|27698.7|27696.3|27832.2|27829.8|27673.7|27671.3|9484
1599840000000|2020-09-11 16:00:00|27699.2|27696.8|27597.1|27594.7|27786.2|27783.8|27590.1|27587.7|10756
1599843600000|2020-09-11 17:00:00|27597.6|27595.2|27483.6|27481.2|27624.6|27622.2|27449.1|27446.7|11714
1599847200000|2020-09-11 18:00:00|27486.6|27484.2|27638.6|27636.2|27684.6|27682.2|27448.6|27446.2|10072
1599850800000|2020-09-11 19:00:00|27638.1|27635.7|27661.7|27659.3|27773.2|27770.8|27549.1|27546.7|14623
1599854400000|2020-09-11 20:00:00|27662.2|27659.8|27643.8|27634|27681.7|27676.9|27587.7|27582.9|2443
1600034400000|2020-09-13 22:00:00|27720.7|27715.9|27783.7|27778.9|27797.7|27792.9|27713.2|27708.4|591
1600038000000|2020-09-13 23:00:00|27783.2|27778.4|27811.2|27806.4|27816.7|27811.9|27742.2|27737.4|833
1600041600000|2020-09-14 00:00:00|27811.7|27806.9|27809.7|27804.9|27823.7|27818.9|27773.2|27768.4|627
1600045200000|2020-09-14 01:00:00|27809.2|27804.4|27862.7|27857.9|27864.7|27859.9|27801.7|27796.9|744
1600048800000|2020-09-14 02:00:00|27863.7|27858.9|27887.7|27882.9|27913.7|27908.9|27860.2|27855.4|1118
1600052400000|2020-09-14 03:00:00|27887.2|27882.4|27899.2|27894.4|27930.2|27925.4|27886.7|27881.9|685
1600056000000|2020-09-14 04:00:00|27899.7|27894.9|27880.7|27875.9|27901.7|27896.9|27878.2|27873.4|846
1600059600000|2020-09-14 05:00:00|27881.2|27876.4|27915.2|27910.4|27940.7|27935.9|27866.7|27861.9|1354
1600063200000|2020-09-14 06:00:00|27914.6|27911|27954.6|27951|27963.1|27959.5|27900.1|27896.5|2166
1600066800000|2020-09-14 07:00:00|27954.1|27950.5|27929.1|27925.5|27982.6|27979|27925.1|27921.5|3605
1600070400000|2020-09-14 08:00:00|27928.6|27925|27881.6|27878|27962.1|27958.5|27873.1|27869.5|3652
1600074000000|2020-09-14 09:00:00|27881.1|27877.5|27822.1|27818.5|27908.6|27905|27802.1|27798.5|3378
1600077600000|2020-09-14 10:00:00|27821.6|27818|27852.1|27848.5|27853.1|27849.5|27804.1|27800.5|2058
1600081200000|2020-09-14 11:00:00|27850.6|27847|27838.6|27835|27888.1|27884.5|27835.6|27832|3354
1600084800000|2020-09-14 12:00:00|27839.1|27835.5|27844.6|27841|27872.6|27869|27819.1|27815.5|3355
1600088400000|2020-09-14 13:00:00|27843.6|27840|27954.5|27952.1|27967.5|27965.1|27803.5|27801.1|24588
1600092000000|2020-09-14 14:00:00|27956|27953.6|27993.5|27991.1|28061|28058.6|27943|27940.6|20878
1600095600000|2020-09-14 15:00:00|27993|27990.6|28025|28022.6|28064|28061.6|27975.5|27973.1|13085
1600099200000|2020-09-14 16:00:00|28026|28023.6|28059.7|28057.3|28061.2|28058.8|28015.5|28013.1|11822
1600102800000|2020-09-14 17:00:00|28059.2|28056.8|28003.7|28001.3|28087.2|28084.8|27953.7|27951.3|13500
1600106400000|2020-09-14 18:00:00|28002.7|28000.3|28000.7|27998.3|28048.2|28045.8|27945.7|27943.3|13135
1600110000000|2020-09-14 19:00:00|28001.2|27998.8|27988.3|27985.9|28084.8|28082.4|27905.3|27902.9|26918
1600113600000|2020-09-14 20:00:00|27989.5|27984.7|27963.8|27954|28039.5|28034.7|27950|27945.2|4201
1600117200000|2020-09-14 21:00:00|27964.7|27954.9|27988.3|27978.5|27996.8|27987|27963.4|27953.6|0
1600120800000|2020-09-14 22:00:00|27964|27959.2|28029|28024.2|28032.5|28027.7|27955|27950.2|1088
1600124400000|2020-09-14 23:00:00|28029.5|28024.7|28011|28006.2|28030.5|28025.7|27977|27972.2|756
1600128000000|2020-09-15 00:00:00|28013|28008.2|27976|27971.2|28023.5|28018.7|27943.5|27938.7|1354
1600131600000|2020-09-15 01:00:00|27976.5|27971.7|28020|28015.2|28026|28021.2|27954.5|27949.7|1403
1600135200000|2020-09-15 02:00:00|28024.5|28019.7|28027|28022.2|28045|28040.2|28010|28005.2|1656
1600138800000|2020-09-15 03:00:00|28027.5|28022.7|28040|28035.2|28048|28043.2|28027.5|28022.7|500
1600142400000|2020-09-15 04:00:00|28039.5|28034.7|28075|28070.2|28075|28070.2|28033.5|28028.7|652
1600146000000|2020-09-15 05:00:00|28074|28069.2|28078|28073.2|28083|28078.2|28037|28032.2|1118
1600149600000|2020-09-15 06:00:00|28077.4|28073.8|28075.9|28072.3|28140.4|28136.8|28057.4|28053.8|3113
1600153200000|2020-09-15 07:00:00|28076.4|28072.8|28066.9|28063.3|28105.4|28101.8|28040.9|28037.3|3145
1600156800000|2020-09-15 08:00:00|28066.4|28062.8|28114.9|28111.3|28125.4|28121.8|28050.4|28046.8|3909
1600160400000|2020-09-15 09:00:00|28114.4|28110.8|28175.4|28171.8|28179.4|28175.8|28110.9|28107.3|4182
1600164000000|2020-09-15 10:00:00|28174.9|28171.3|28195.4|28191.8|28202.9|28199.3|28140.9|28137.3|2184
1600167600000|2020-09-15 11:00:00|28194.4|28190.8|28169.9|28166.3|28200.9|28197.3|28166.9|28163.3|2350
1600171200000|2020-09-15 12:00:00|28172.4|28168.8|28219.4|28215.8|28245.9|28242.3|28145.9|28142.3|6165
1600174800000|2020-09-15 13:00:00|28217.4|28213.8|28132.8|28130.4|28234.8|28232.4|28114.8|28112.4|19881
1600178400000|2020-09-15 14:00:00|28133.3|28130.9|28157.2|28154.8|28190.8|28188.4|28092.2|28089.8|21411
1600182000000|2020-09-15 15:00:00|28156.2|28153.8|28087.7|28085.3|28175.7|28173.3|28082.2|28079.8|15407
1600185600000|2020-09-15 16:00:00|28088.2|28085.8|28103.7|28101.3|28130.7|28128.3|28083.7|28081.3|15050
1600189200000|2020-09-15 17:00:00|28104.2|28101.8|28082.7|28080.3|28146.7|28144.3|28079.2|28076.8|9593
1600192800000|2020-09-15 18:00:00|28083.2|28080.8|28067.2|28064.8|28087.2|28084.8|28043.2|28040.8|10487
1600196400000|2020-09-15 19:00:00|28067.7|28065.3|27997.5|27995.1|28069.2|28066.8|27930.5|27928.1|21097
1600200000000|2020-09-15 20:00:00|27998.7|27993.9|28034|28024.2|28047.7|28042.9|27997.2|27992.4|2902
1600203600000|2020-09-15 21:00:00|28033.7|28023.9|28047.7|28037.9|28049.6|28039.8|28030.4|28020.6|0
1600207200000|2020-09-15 22:00:00|28044.7|28039.9|28040.2|28035.4|28056.7|28051.9|28023.7|28018.9|705
1600210800000|2020-09-15 23:00:00|28041.7|28036.9|28010.2|28005.4|28043.7|28038.9|27985.7|27980.9|1501
1600214400000|2020-09-16 00:00:00|28010.7|28005.9|28028.7|28023.9|28032.2|28027.4|27967.7|27962.9|1577
1600218000000|2020-09-16 01:00:00|28027.7|28022.9|28041.7|28036.9|28042.7|28037.9|27998.7|27993.9|1308
1600221600000|2020-09-16 02:00:00|28041.2|28036.4|28064.2|28059.4|28085.2|28080.4|28033.7|28028.9|1476
1600225200000|2020-09-16 03:00:00|28064.7|28059.9|28086.7|28081.9|28096.2|28091.4|28059.2|28054.4|962
1600228800000|2020-09-16 04:00:00|28086.2|28081.4|28062.7|28057.9|28087.2|28082.4|28057.7|28052.9|489
1600232400000|2020-09-16 05:00:00|28063.2|28058.4|28034.2|28029.4|28063.7|28058.9|28030.2|28025.4|843
1600236000000|2020-09-16 06:00:00|28033.6|28030|28075.1|28071.5|28078.1|28074.5|28012.6|28009|1364
1600239600000|2020-09-16 07:00:00|28074.1|28070.5|28083.6|28080|28118.1|28114.5|28055.1|28051.5|2968
1600243200000|2020-09-16 08:00:00|28083.1|28079.5|28118.1|28114.5|28142.1|28138.5|28071.6|28068|2824
1600246800000|2020-09-16 09:00:00|28118.6|28115|28161.1|28157.5|28170.1|28166.5|28114.1|28110.5|2766
1600250400000|2020-09-16 10:00:00|28160.6|28157|28175.1|28171.5|28192.1|28188.5|28117.6|28114|3309
1600254000000|2020-09-16 11:00:00|28174.1|28170.5|28163.1|28159.5|28186.1|28182.5|28121.6|28118|3399
1600257600000|2020-09-16 12:00:00|28162.1|28158.5|28141.1|28137.5|28177.1|28173.5|28104.1|28100.5|4390
1600261200000|2020-09-16 13:00:00|28138.6|28135|28083.5|28081.1|28143.1|28139.5|28025|28022.6|17049
1600264800000|2020-09-16 14:00:00|28081.5|28079.1|28119.6|28117.2|28135.6|28133.2|28058.1|28055.7|16587
1600268400000|2020-09-16 15:00:00|28120.1|28117.7|28202.6|28200.2|28229.6|28227.2|28116.6|28114.2|15254
1600272000000|2020-09-16 16:00:00|28203.6|28201.2|28197.7|28195.3|28223.1|28220.7|28185.7|28183.3|8673
1600275600000|2020-09-16 17:00:00|28197.2|28194.8|28199.2|28196.8|28214.7|28212.3|28148.7|28146.3|8080
1600279200000|2020-09-16 18:00:00|28198.7|28196.3|28250.7|28248.3|28366.7|28364.3|28179.2|28176.8|19238
1600282800000|2020-09-16 19:00:00|28251.2|28248.8|28045.7|28043.3|28269.7|28267.3|28024.7|28022.3|30473
1600286400000|2020-09-16 20:00:00|28046.9|28042.1|28067.9|28058.1|28089.9|28085.1|28024.4|28019.6|4258
1600290000000|2020-09-16 21:00:00|28067.7|28057.9|28066.7|28056.9|28085.9|28076.1|28057.1|28047.3|0
1600293600000|2020-09-16 22:00:00|28077.9|28073.1|28088.9|28084.1|28113.4|28108.6|28039.9|28035.1|1228
1600297200000|2020-09-16 23:00:00|28089.4|28084.6|28061.4|28056.6|28102.4|28097.6|28051.9|28047.1|908
1600300800000|2020-09-17 00:00:00|28060.9|28056.1|27977.4|27972.6|28068.9|28064.1|27930.4|27925.6|3503
1600304400000|2020-09-17 01:00:00|27976.9|27972.1|27860.4|27855.6|28024.9|28020.1|27841.9|27837.1|4606
1600308000000|2020-09-17 02:00:00|27859.9|27855.1|27829.9|27825.1|27866.4|27861.6|27811.4|27806.6|3458
1600311600000|2020-09-17 03:00:00|27830.4|27825.6|27809.9|27805.1|27839.4|27834.6|27738.9|27734.1|3171
1600315200000|2020-09-17 04:00:00|27808.4|27803.6|27761.9|27757.1|27815.9|27811.1|27759.9|27755.1|1981
1600318800000|2020-09-17 05:00:00|27762.4|27757.6|27792.9|27788.1|27826.4|27821.6|27754.9|27750.1|1936
1600322400000|2020-09-17 06:00:00|27792.3|27788.7|27667.8|27664.2|27797.8|27794.2|27543.8|27540.2|8278
1600326000000|2020-09-17 07:00:00|27668.3|27664.7|27717.8|27714.2|27764.3|27760.7|27617.3|27613.7|7166
1600329600000|2020-09-17 08:00:00|27723.3|27719.7|27791.8|27788.2|27823.3|27819.7|27722.3|27718.7|4556
1600333200000|2020-09-17 09:00:00|27792.8|27789.2|27810.8|27807.2|27821.3|27817.7|27764.8|27761.2|3796
1600336800000|2020-09-17 10:00:00|27811.3|27807.7|27763.3|27759.7|27826.8|27823.2|27756.3|27752.7|2984
1600340400000|2020-09-17 11:00:00|27764.8|27761.2|27791.3|27787.7|27843.3|27839.7|27748.8|27745.2|5176
1600344000000|2020-09-17 12:00:00|27792.3|27788.7|27686.3|27682.7|27797.3|27793.7|27667.3|27663.7|8030
1600347600000|2020-09-17 13:00:00|27687.3|27683.7|27796.7|27794.3|27806.2|27803.8|27649.7|27647.3|26424
1600351200000|2020-09-17 14:00:00|27799.7|27797.3|27956.7|27954.3|28004.7|28002.3|27784.2|27781.8|30121
1600354800000|2020-09-17 15:00:00|27957.2|27954.8|27914.7|27912.3|28060.7|28058.3|27896.2|27893.8|26737
1600358400000|2020-09-17 16:00:00|27911.7|27909.3|27830.3|27827.9|27922.2|27919.8|27710.7|27708.3|32488
1600362000000|2020-09-17 17:00:00|27827.8|27825.4|27798.3|27795.9|27838.3|27835.9|27761.3|27758.9|17971
1600365600000|2020-09-17 18:00:00|27799.3|27796.9|27772.3|27769.9|27876.8|27874.4|27716.3|27713.9|15697
1600369200000|2020-09-17 19:00:00|27774.3|27771.9|27905.5|27903.1|27916.5|27914.1|27688.8|27686.4|22431
1600372800000|2020-09-17 20:00:00|27906.7|27901.9|27914.5|27904.7|27960.7|27955.9|27901.7|27896.9|4222
1600376400000|2020-09-17 21:00:00|27913.9|27904.1|27910.6|27900.8|27917.6|27907.8|27902.6|27892.8|0
1600380000000|2020-09-17 22:00:00|27897.7|27892.9|27971.2|27966.4|27978.2|27973.4|27887.7|27882.9|1263
1600383600000|2020-09-17 23:00:00|27973.2|27968.4|27917.2|27912.4|27997.7|27992.9|27911.2|27906.4|2228
1600387200000|2020-09-18 00:00:00|27913.7|27908.9|27853.7|27848.9|27958.2|27953.4|27828.7|27823.9|3115
1600390800000|2020-09-18 01:00:00|27854.2|27849.4|27836.2|27831.4|27882.7|27877.9|27762.2|27757.4|2983
1600394400000|2020-09-18 02:00:00|27836.7|27831.9|27854.2|27849.4|27870.2|27865.4|27819.7|27814.9|1784
1600398000000|2020-09-18 03:00:00|27854.7|27849.9|27857.7|27852.9|27894.2|27889.4|27851.2|27846.4|1498
1600401600000|2020-09-18 04:00:00|27858.2|27853.4|27876.7|27871.9|27890.7|27885.9|27838.2|27833.4|1447
1600405200000|2020-09-18 05:00:00|27877.2|27872.4|27911.7|27906.9|27913.2|27908.4|27848.2|27843.4|2051
1600408800000|2020-09-18 06:00:00|27911.1|27907.5|27912.6|27909|27937.1|27933.5|27890.1|27886.5|2229
1600412400000|2020-09-18 07:00:00|27911.1|27907.5|27864.1|27860.5|27926.6|27923|27835.1|27831.5|3888
1600416000000|2020-09-18 08:00:00|27863.6|27860|27887.1|27883.5|27920.6|27917|27848.6|27845|2576
1600419600000|2020-09-18 09:00:00|27885.1|27881.5|27878.6|27875|27932.6|27929|27864.1|27860.5|3206
1600423200000|2020-09-18 10:00:00|27879.1|27875.5|27897.1|27893.5|27911.1|27907.5|27863.1|27859.5|1993
1600426800000|2020-09-18 11:00:00|27898.6|27895|27882.1|27878.5|27931.6|27928|27867.1|27863.5|3924
1600430400000|2020-09-18 12:00:00|27881.6|27878|27943.1|27939.5|27943.6|27940|27866.1|27862.5|5315
1600434000000|2020-09-18 13:00:00|27941.6|27938|27797.5|27795.1|27974.1|27970.5|27738.5|27736.1|29853
1600437600000|2020-09-18 14:00:00|27798|27795.6|27837|27834.6|27949|27946.6|27790|27787.6|31916
1600441200000|2020-09-18 15:00:00|27837.5|27835.1|27883.1|27880.7|27913.1|27910.7|27794.1|27791.7|23189
1600444800000|2020-09-18 16:00:00|27881.1|27878.7|27733.1|27730.7|27903.1|27900.7|27715.1|27712.7|21412
1600448400000|2020-09-18 17:00:00|27732.6|27730.2|27602.6|27600.2|27740.6|27738.2|27487.6|27485.2|24999
1600452000000|2020-09-18 18:00:00|27602.1|27599.7|27649.6|27647.2|27652.6|27650.2|27547.6|27545.2|16820
1600455600000|2020-09-18 19:00:00|27650.1|27647.7|27657.1|27654.7|27751.1|27748.7|27641.6|27639.2|22281
1600459200000|2020-09-18 20:00:00|27657.6|27655.2|27727.2|27717.4|27731.8|27727|27642.3|27637.5|4142
1600639200000|2020-09-20 22:00:00|27668.8|27664|27662.3|27657.5|27714.3|27709.5|27561.3|27556.5|4672
1600642800000|2020-09-20 23:00:00|27668.3|27663.5|27694.8|27690|27739.3|27734.5|27641.3|27636.5|2249
1600646400000|2020-09-21 00:00:00|27692.3|27687.5|27743.3|27738.5|27759.8|27755|27681.8|27677|1760
1600650000000|2020-09-21 01:00:00|27744.3|27739.5|27669.8|27665|27782.8|27778|27662.3|27657.5|3149
1600653600000|2020-09-21 02:00:00|27670.3|27665.5|27707.3|27702.5|27736.3|27731.5|27662.8|27658|1914
1600657200000|2020-09-21 03:00:00|27706.8|27702|27655.8|27651|27711.8|27707|27631.8|27627|2304
1600660800000|2020-09-21 04:00:00|27656.3|27651.5|27617.8|27613|27668.3|27663.5|27610.3|27605.5|1149
1600664400000|2020-09-21 05:00:00|27617.3|27612.5|27575.3|27570.5|27633.8|27629|27527.3|27522.5|2696
1600668000000|2020-09-21 06:00:00|27574.7|27571.1|27587.2|27583.6|27587.2|27583.6|27525.2|27521.6|2809
1600671600000|2020-09-21 07:00:00|27586.2|27582.6|27364.2|27360.6|27606.2|27602.6|27282.2|27278.6|12612
1600675200000|2020-09-21 08:00:00|27366.7|27363.1|27141.2|27137.6|27375.2|27371.6|27073.7|27070.1|11465
1600678800000|2020-09-21 09:00:00|27140.2|27136.6|27166.2|27162.6|27279.7|27276.1|27113.7|27110.1|9593
1600682400000|2020-09-21 10:00:00|27165.2|27161.6|27202.7|27199.1|27227.7|27224.1|27131.2|27127.6|5401
1600686000000|2020-09-21 11:00:00|27205.7|27202.1|27223.7|27220.1|27227.7|27224.1|27144.7|27141.1|4716
1600689600000|2020-09-21 12:00:00|27223.2|27219.6|27142.2|27138.6|27223.2|27219.6|27059.7|27056.1|9868
1600693200000|2020-09-21 13:00:00|27143.2|27139.6|27099.6|27097.2|27218.6|27216.2|26987.6|26985.2|37216
1600696800000|2020-09-21 14:00:00|27101.6|27099.2|26827.1|26824.7|27123.1|27120.7|26767.6|26765.2|37690
1600700400000|2020-09-21 15:00:00|26828.1|26825.7|26842.1|26839.7|26910.6|26908.2|26711.1|26708.7|25575
1600704000000|2020-09-21 16:00:00|26841.1|26838.7|26848.1|26845.7|26932.1|26929.7|26816.1|26813.7|18586
1600707600000|2020-09-21 17:00:00|26848.6|26846.2|26887.7|26885.3|26964.7|26962.3|26795.6|26793.2|18695
1600711200000|2020-09-21 18:00:00|26888.2|26885.8|26893.7|26891.3|26904.7|26902.3|26791.2|26788.8|17383
1600714800000|2020-09-21 19:00:00|26892.7|26890.3|27149.4|27147|27153.4|27151|26882.7|26880.3|25126
1600718400000|2020-09-21 20:00:00|27150.6|27145.8|27167.7|27157.9|27216.1|27211.3|27145.1|27140.3|5156
1600722000000|2020-09-21 21:00:00|27169.5|27159.7|27154.3|27144.5|27181.5|27171.7|27140.4|27130.6|0
1600725600000|2020-09-21 22:00:00|27151.1|27146.3|27185.6|27180.8|27193.6|27188.8|27135.6|27130.8|1185
1600729200000|2020-09-21 23:00:00|27186.1|27181.3|27242.1|27237.3|27246.6|27241.8|27167.1|27162.3|2232
1600732800000|2020-09-22 00:00:00|27242.6|27237.8|27239.6|27234.8|27297.1|27292.3|27205.1|27200.3|3545
1600736400000|2020-09-22 01:00:00|27240.1|27235.3|27151.1|27146.3|27243.6|27238.8|27117.1|27112.3|4289
1600740000000|2020-09-22 02:00:00|27150.6|27145.8|27145.1|27140.3|27185.1|27180.3|27106.6|27101.8|3390
1600743600000|2020-09-22 03:00:00|27145.6|27140.8|27155.1|27150.3|27197.1|27192.3|27136.1|27131.3|1940
1600747200000|2020-09-22 04:00:00|27155.6|27150.8|27170.1|27165.3|27172.1|27167.3|27131.1|27126.3|1323
1600750800000|2020-09-22 05:00:00|27169.6|27164.8|27076.1|27071.3|27172.1|27167.3|27066.1|27061.3|3014
1600754400000|2020-09-22 06:00:00|27075.5|27071.9|27102|27098.4|27146.5|27142.9|27061.5|27057.9|4852
1600758000000|2020-09-22 07:00:00|27101.5|27097.9|27119|27115.4|27126.5|27122.9|27031.5|27027.9|8276
1600761600000|2020-09-22 08:00:00|27120|27116.4|27108.5|27104.9|27163|27159.4|27070|27066.4|6252
1600765200000|2020-09-22 09:00:00|27108|27104.4|27144|27140.4|27174.5|27170.9|27093.5|27089.9|3878
1600768800000|2020-09-22 10:00:00|27142.5|27138.9|27152.5|27148.9|27184|27180.4|27122.5|27118.9|3247
1600772400000|2020-09-22 11:00:00|27154|27150.4|27097.5|27093.9|27237|27233.4|27067|27063.4|7263
1600776000000|2020-09-22 12:00:00|27097|27093.4|27148.5|27144.9|27184|27180.4|27075.5|27071.9|7387
1600779600000|2020-09-22 13:00:00|27146.5|27142.9|27116.9|27114.5|27280.9|27278.5|27088.9|27086.5|24648
1600783200000|2020-09-22 14:00:00|27116.4|27114|27014.7|27012.3|27233.7|27231.3|27011.2|27008.8|24498
1600786800000|2020-09-22 15:00:00|27018.2|27015.8|27098.7|27096.3|27110.7|27108.3|26989.2|26986.8|17663
1600790400000|2020-09-22 16:00:00|27097.7|27095.3|27064.9|27062.5|27151.7|27149.3|27036.9|27034.5|10488
1600794000000|2020-09-22 17:00:00|27065.9|27063.5|27220.4|27218|27225.9|27223.5|27056.9|27054.5|12950
1600797600000|2020-09-22 18:00:00|27220.9|27218.5|27227.9|27225.5|27281.4|27279|27210.9|27208.5|17813
1600801200000|2020-09-22 19:00:00|27228.4|27226|27288|27285.6|27334.5|27332.1|27203.9|27201.5|23158
1600804800000|2020-09-22 20:00:00|27289.2|27284.4|27315.2|27305.4|27324.2|27319.4|27243.2|27238.4|4401
1600808400000|2020-09-22 21:00:00|27315.5|27305.7|27320.9|27311.1|27323.9|27314.1|27303.7|27293.9|0
1600812000000|2020-09-22 22:00:00|27364.2|27359.4|27299.7|27294.9|27377.2|27372.4|27295.7|27290.9|2204
1600815600000|2020-09-22 23:00:00|27298.7|27293.9|27373.2|27368.4|27376.7|27371.9|27288.2|27283.4|3190
1600819200000|2020-09-23 00:00:00|27373.7|27368.9|27322.2|27317.4|27404.7|27399.9|27319.2|27314.4|4009
1600822800000|2020-09-23 01:00:00|27323.2|27318.4|27373.7|27368.9|27382.7|27377.9|27304.2|27299.4|2845
1600826400000|2020-09-23 02:00:00|27374.2|27369.4|27334.7|27329.9|27389.7|27384.9|27321.7|27316.9|2652
1600830000000|2020-09-23 03:00:00|27335.2|27330.4|27364.2|27359.4|27384.2|27379.4|27311.2|27306.4|2122
1600833600000|2020-09-23 04:00:00|27363.2|27358.4|27375.2|27370.4|27396.7|27391.9|27351.2|27346.4|2055
1600837200000|2020-09-23 05:00:00|27375.7|27370.9|27442.2|27437.4|27447.7|27442.9|27374.7|27369.9|3085
1600840800000|2020-09-23 06:00:00|27441.6|27438|27407.6|27404|27446.6|27443|27370.6|27367|3966
1600844400000|2020-09-23 07:00:00|27406.6|27403|27419.6|27416|27442.6|27439|27311.1|27307.5|7609
1600848000000|2020-09-23 08:00:00|27420.1|27416.5|27483.6|27480|27490.6|27487|27410.6|27407|5030
1600851600000|2020-09-23 09:00:00|27482.6|27479|27502.6|27499|27509.6|27506|27464.1|27460.5|3515
1600855200000|2020-09-23 10:00:00|27503.1|27499.5|27502.6|27499|27519.1|27515.5|27456.1|27452.5|3336
1600858800000|2020-09-23 11:00:00|27503.1|27499.5|27464.6|27461|27509.1|27505.5|27454.6|27451|3351
1600862400000|2020-09-23 12:00:00|27463.6|27460|27441.6|27438|27485.1|27481.5|27419.6|27416|5547
1600866000000|2020-09-23 13:00:00|27440.6|27437|27336|27333.6|27473|27470.6|27329|27326.6|21018
1600869600000|2020-09-23 14:00:00|27335.5|27333.1|27255.2|27252.8|27364.2|27361.8|27230.2|27227.8|33262
1600873200000|2020-09-23 15:00:00|27254.7|27252.3|27158.2|27155.8|27306.7|27304.3|27149.7|27147.3|24613
1600876800000|2020-09-23 16:00:00|27156.7|27154.3|27232.7|27230.3|27244.7|27242.3|27130.2|27127.8|19755
1600880400000|2020-09-23 17:00:00|27232.2|27229.8|27085.3|27082.9|27238.2|27235.8|27053.3|27050.9|12710
1600884000000|2020-09-23 18:00:00|27086.3|27083.9|26809.3|26806.9|27087.3|27084.9|26793.8|26791.4|27387
1600887600000|2020-09-23 19:00:00|26808.8|26806.4|26771.2|26768.8|26847.3|26844.9|26717.7|26715.3|38102
1600891200000|2020-09-23 20:00:00|26772.4|26767.6|26826|26816.2|26838.4|26833.6|26757.9|26753.1|4150
1600894800000|2020-09-23 21:00:00|26826.2|26816.4|26798.1|26788.3|26829.2|26819.4|26783.2|26773.4|0
1600898400000|2020-09-23 22:00:00|26805.4|26800.6|26802.9|26798.1|26866.9|26862.1|26789.4|26784.6|1708
1600902000000|2020-09-23 23:00:00|26802.4|26797.6|26716.4|26711.6|26826.4|26821.6|26657.4|26652.6|4406
1600905600000|2020-09-24 00:00:00|26716.9|26712.1|26859.4|26854.6|26860.9|26856.1|26693.9|26689.1|3702
1600909200000|2020-09-24 01:00:00|26858.9|26854.1|26792.9|26788.1|26900.9|26896.1|26783.4|26778.6|3785
1600912800000|2020-09-24 02:00:00|26792.4|26787.6|26819.9|26815.1|26877.9|26873.1|26786.4|26781.6|2815
1600916400000|2020-09-24 03:00:00|26818.9|26814.1|26803.9|26799.1|26833.4|26828.6|26784.9|26780.1|1660
1600920000000|2020-09-24 04:00:00|26803.4|26798.6|26673.9|26669.1|26834.4|26829.6|26665.9|26661.1|3271
1600923600000|2020-09-24 05:00:00|26673.4|26668.6|26775.4|26770.6|26775.4|26770.6|26649.9|26645.1|3163
1600927200000|2020-09-24 06:00:00|26774.8|26771.2|26680.3|26676.7|26809.8|26806.2|26660.8|26657.2|4275
1600930800000|2020-09-24 07:00:00|26680.8|26677.2|26805.8|26802.2|26824.3|26820.7|26678.3|26674.7|6858
1600934400000|2020-09-24 08:00:00|26804.8|26801.2|26769.8|26766.2|26820.8|26817.2|26712.3|26708.7|5635
1600938000000|2020-09-24 09:00:00|26770.3|26766.7|26786.8|26783.2|26803.8|26800.2|26712.3|26708.7|4862
1600941600000|2020-09-24 10:00:00|26787.3|26783.7|26838.8|26835.2|26868.3|26864.7|26783.8|26780.2|4604
1600945200000|2020-09-24 11:00:00|26837.8|26834.2|26747.8|26744.2|26849.8|26846.2|26738.3|26734.7|4420
1600948800000|2020-09-24 12:00:00|26748.8|26745.2|26656.8|26653.2|26774.8|26771.2|26609.3|26605.7|13049
1600952400000|2020-09-24 13:00:00|26654.8|26651.2|26713.7|26711.3|26755.7|26753.3|26539.7|26537.3|34514
1600956000000|2020-09-24 14:00:00|26715.2|26712.8|26765.6|26763.2|26899.2|26896.8|26645.6|26643.2|37810
1600959600000|2020-09-24 15:00:00|26764.6|26762.2|26857.1|26854.7|26859.1|26856.7|26668.1|26665.7|21209
1600963200000|2020-09-24 16:00:00|26858.1|26855.7|26949|26946.6|26951|26948.6|26811.6|26809.2|18597
1600966800000|2020-09-24 17:00:00|26947|26944.6|27013.5|27011.1|27099|27096.6|26941|26938.6|19542
1600970400000|2020-09-24 18:00:00|27016|27013.6|26781.5|26779.1|27033.5|27031.1|26772|26769.6|19168
1600974000000|2020-09-24 19:00:00|26783|26780.6|26819.9|26817.5|26876.9|26874.5|26693.4|26691|28708
1600977600000|2020-09-24 20:00:00|26821.1|26816.3|26863.1|26853.3|26882.1|26877.3|26804.1|26799.3|3793
1600981200000|2020-09-24 21:00:00|26862.5|26852.7|26878.8|26869|26881.7|26871.9|26854.3|26844.5|0
1600984800000|2020-09-24 22:00:00|26902.1|26897.3|26913.6|26908.8|26948.6|26943.8|26879.6|26874.8|1424
1600988400000|2020-09-24 23:00:00|26915.1|26910.3|26965.1|26960.3|26982.1|26977.3|26909.6|26904.8|2027
1600992000000|2020-09-25 00:00:00|26964.6|26959.8|26971.1|26966.3|26996.1|26991.3|26920.6|26915.8|2758
1600995600000|2020-09-25 01:00:00|26970.6|26965.8|26960.6|26955.8|27002.6|26997.8|26955.6|26950.8|1645
1600999200000|2020-09-25 02:00:00|26961.6|26956.8|26955.1|26950.3|26984.1|26979.3|26946.6|26941.8|1869
1601002800000|2020-09-25 03:00:00|26955.6|26950.8|26959.6|26954.8|27001.6|26996.8|26942.1|26937.3|2341
1601006400000|2020-09-25 04:00:00|26960.6|26955.8|27000.1|26995.3|27007.1|27002.3|26950.1|26945.3|1101
1601010000000|2020-09-25 05:00:00|26999.6|26994.8|26944.6|26939.8|27012.6|27007.8|26937.1|26932.3|2306
1601013600000|2020-09-25 06:00:00|26944|26940.4|26954.5|26950.9|26961|26957.4|26893.5|26889.9|3233
1601017200000|2020-09-25 07:00:00|26951|26947.4|26853.5|26849.9|26956.5|26952.9|26836.5|26832.9|6433
1601020800000|2020-09-25 08:00:00|26852.5|26848.9|26872.5|26868.9|26886.5|26882.9|26813.5|26809.9|4157
1601024400000|2020-09-25 09:00:00|26872|26868.4|26787.5|26783.9|26895.5|26891.9|26740|26736.4|5363
1601028000000|2020-09-25 10:00:00|26787|26783.4|26611.5|26607.9|26797.5|26793.9|26593.5|26589.9|7017
1601031600000|2020-09-25 11:00:00|26612.5|26608.9|26714.5|26710.9|26724.5|26720.9|26554.5|26550.9|8485
1601035200000|2020-09-25 12:00:00|26714|26710.4|26747|26743.4|26757.5|26753.9|26677|26673.4|7787
1601038800000|2020-09-25 13:00:00|26746.5|26742.9|26794.9|26792.5|26819.9|26817.5|26675.9|26673.5|25952
1601042400000|2020-09-25 14:00:00|26795.4|26793|26886|26883.6|26936.5|26934.1|26632|26629.6|32323
1601046000000|2020-09-25 15:00:00|26887.5|26885.1|26824|26821.6|26951|26948.6|26822.5|26820.1|18579
1601049600000|2020-09-25 16:00:00|26824.5|26822.1|26926|26923.6|26940|26937.6|26822.5|26820.1|13950
1601053200000|2020-09-25 17:00:00|26926.5|26924.1|27018.4|27016|27031.9|27029.5|26905.5|26903.1|16058
1601056800000|2020-09-25 18:00:00|27016.9|27014.5|27121.9|27119.5|27124.9|27122.5|27012.9|27010.5|16420
1601060400000|2020-09-25 19:00:00|27122.4|27120|27179.4|27177|27242.9|27240.5|27114.4|27112|27245
1601064000000|2020-09-25 20:00:00|27178.4|27176|27156.5|27146.7|27203.6|27198.8|27145.6|27140.8|3919
1601244000000|2020-09-27 22:00:00|27222.6|27217.8|27267.1|27262.3|27276.6|27271.8|27212.6|27207.8|1784
1601247600000|2020-09-27 23:00:00|27267.6|27262.8|27251.6|27246.8|27274.6|27269.8|27244.6|27239.8|1565
1601251200000|2020-09-28 00:00:00|27252.1|27247.3|27229.6|27224.8|27275.1|27270.3|27222.1|27217.3|2435
1601254800000|2020-09-28 01:00:00|27230.1|27225.3|27295.6|27290.8|27302.6|27297.8|27223.1|27218.3|2784
1601258400000|2020-09-28 02:00:00|27296.1|27291.3|27275.1|27270.3|27305.1|27300.3|27272.1|27267.3|1921
1601262000000|2020-09-28 03:00:00|27274.6|27269.8|27300.1|27295.3|27309.1|27304.3|27264.1|27259.3|1654
1601265600000|2020-09-28 04:00:00|27300.6|27295.8|27312.1|27307.3|27318.6|27313.8|27291.6|27286.8|1401
1601269200000|2020-09-28 05:00:00|27311.6|27306.8|27394.6|27389.8|27396.1|27391.3|27311.6|27306.8|2343
1601272800000|2020-09-28 06:00:00|27394.1|27389.3|27370|27366.4|27421.5|27417.9|27369.5|27365.9|3037
1601276400000|2020-09-28 07:00:00|27369|27365.4|27404|27400.4|27439|27435.4|27335.5|27331.9|5394
1601280000000|2020-09-28 08:00:00|27401|27397.4|27391.5|27387.9|27441|27437.4|27365|27361.4|3999
1601283600000|2020-09-28 09:00:00|27392|27388.4|27430|27426.4|27437.5|27433.9|27387|27383.4|2798
1601287200000|2020-09-28 10:00:00|27429.5|27425.9|27526.5|27522.9|27562|27558.4|27420|27416.4|7127
1601290800000|2020-09-28 11:00:00|27524.5|27520.9|27535|27531.4|27540.5|27536.9|27496.5|27492.9|3604
1601294400000|2020-09-28 12:00:00|27534.5|27530.9|27548|27544.4|27570|27566.4|27523|27519.4|3888
1601298000000|2020-09-28 13:00:00|27546|27542.4|27539.9|27537.5|27636.9|27634.5|27482.9|27480.5|25853
1601301600000|2020-09-28 14:00:00|27540.4|27538|27609.7|27607.3|27702.4|27700|27505.9|27503.5|29170
1601305200000|2020-09-28 15:00:00|27610.7|27608.3|27655.2|27652.8|27688.7|27686.3|27599.7|27597.3|18026
1601308800000|2020-09-28 16:00:00|27655.7|27653.3|27704.6|27702.2|27724.1|27721.7|27622.7|27620.3|14063
1601312400000|2020-09-28 17:00:00|27704.1|27701.7|27689.1|27686.7|27715.1|27712.7|27663.1|27660.7|9548
1601316000000|2020-09-28 18:00:00|27689.6|27687.2|27680.1|27677.7|27713.6|27711.2|27658.6|27656.2|11498
1601319600000|2020-09-28 19:00:00|27680.6|27678.2|27599.9|27597.5|27683.1|27680.7|27550.9|27548.5|22654
1601323200000|2020-09-28 20:00:00|27601.1|27596.3|27639.3|27629.5|27659.1|27654.3|27581.6|27576.8|4420
1601326800000|2020-09-28 21:00:00|27635.4|27625.6|27651.7|27641.9|27651.7|27641.9|27632.6|27622.8|0
1601330400000|2020-09-28 22:00:00|27625.1|27620.3|27663.1|27658.3|27674.6|27669.8|27624.1|27619.3|1271
1601334000000|2020-09-28 23:00:00|27663.6|27658.8|27688.6|27683.8|27697.1|27692.3|27660.6|27655.8|1630
1601337600000|2020-09-29 00:00:00|27689.1|27684.3|27691.1|27686.3|27702.6|27697.8|27663.1|27658.3|1878
1601341200000|2020-09-29 01:00:00|27690.6|27685.8|27667.6|27662.8|27705.1|27700.3|27647.6|27642.8|1946
1601344800000|2020-09-29 02:00:00|27668.1|27663.3|27670.6|27665.8|27691.6|27686.8|27657.1|27652.3|1636
1601348400000|2020-09-29 03:00:00|27671.1|27666.3|27684.1|27679.3|27686.6|27681.8|27659.1|27654.3|1327
1601352000000|2020-09-29 04:00:00|27684.6|27679.8|27733.6|27728.8|27737.1|27732.3|27682.6|27677.8|1892
1601355600000|2020-09-29 05:00:00|27734.1|27729.3|27696.1|27691.3|27745.1|27740.3|27652.6|27647.8|3414
1601359200000|2020-09-29 06:00:00|27695.5|27691.9|27622|27618.4|27702|27698.4|27612.5|27608.9|3503
1601362800000|2020-09-29 07:00:00|27620|27616.4|27544.5|27540.9|27631|27627.4|27507.5|27503.9|6369
1601366400000|2020-09-29 08:00:00|27545|27541.4|27577.5|27573.9|27598.5|27594.9|27482.5|27478.9|5883
1601370000000|2020-09-29 09:00:00|27577|27573.4|27592.5|27588.9|27603.5|27599.9|27528.5|27524.9|2862
1601373600000|2020-09-29 10:00:00|27592|27588.4|27588.5|27584.9|27623|27619.4|27575.5|27571.9|2844
1601377200000|2020-09-29 11:00:00|27588|27584.4|27576.5|27572.9|27632.5|27628.9|27563.5|27559.9|3812
1601380800000|2020-09-29 12:00:00|27577|27573.4|27591.5|27587.9|27604.5|27600.9|27540|27536.4|3611
1601384400000|2020-09-29 13:00:00|27590|27586.4|27534.9|27532.5|27601|27597.4|27490.4|27488|22348
1601388000000|2020-09-29 14:00:00|27534.4|27532|27455.5|27453.1|27608.5|27606.1|27438|27435.6|28723
1601391600000|2020-09-29 15:00:00|27454.5|27452.1|27375|27372.6|27472|27469.6|27338|27335.6|21934
1601395200000|2020-09-29 16:00:00|27374.5|27372.1|27429.2|27426.8|27435.2|27432.8|27351.5|27349.1|12111
1601398800000|2020-09-29 17:00:00|27428.7|27426.3|27505.2|27502.8|27521.7|27519.3|27351.2|27348.8|12470
1601402400000|2020-09-29 18:00:00|27504.7|27502.3|27522.7|27520.3|27569.2|27566.8|27479.2|27476.8|11418
1601406000000|2020-09-29 19:00:00|27523.2|27520.8|27449.1|27446.7|27565.2|27562.8|27449.1|27446.7|17034
1601409600000|2020-09-29 20:00:00|27450.6|27448.2|27500|27490.2|27560.8|27556|27445.3|27440.5|4483
1601413200000|2020-09-29 21:00:00|27498.5|27488.7|27499.6|27489.8|27502.3|27492.5|27493.3|27483.5|0
1601416800000|2020-09-29 22:00:00|27479.3|27474.5|27536.3|27531.5|27555.8|27551|27478.3|27473.5|1752
1601420400000|2020-09-29 23:00:00|27536.8|27532|27550.8|27546|27562.3|27557.5|27533.3|27528.5|2579
1601424000000|2020-09-30 00:00:00|27550.3|27545.5|27539.3|27534.5|27588.8|27584|27532.8|27528|3215
1601427600000|2020-09-30 01:00:00|27537.8|27533|27630.3|27625.5|27634.3|27629.5|27532.8|27528|4070
1601431200000|2020-09-30 02:00:00|27629.8|27625|27515.8|27511|27720.3|27715.5|27474.3|27469.5|10468
1601434800000|2020-09-30 03:00:00|27516.3|27511.5|27373.3|27368.5|27522.3|27517.5|27364.8|27360|8588
1601438400000|2020-09-30 04:00:00|27372.8|27368|27329.3|27324.5|27394.3|27389.5|27273.3|27268.5|6220
1601442000000|2020-09-30 05:00:00|27328.8|27324|27203.3|27198.5|27367.3|27362.5|27203.3|27198.5|6231
1601445600000|2020-09-30 06:00:00|27205.3|27200.5|27280.7|27277.1|27284.2|27280.6|27164.7|27161.1|7284
1601449200000|2020-09-30 07:00:00|27277.7|27274.1|27293.2|27289.6|27403.2|27399.6|27260.7|27257.1|11112
1601452800000|2020-09-30 08:00:00|27292.7|27289.1|27313.2|27309.6|27334.7|27331.1|27271.7|27268.1|5734
1601456400000|2020-09-30 09:00:00|27311.2|27307.6|27301.2|27297.6|27317.7|27314.1|27215.7|27212.1|4186
1601460000000|2020-09-30 10:00:00|27300.2|27296.6|27368.7|27365.1|27438.7|27435.1|27237.2|27233.6|5324
1601463600000|2020-09-30 11:00:00|27367.2|27363.6|27341.7|27338.1|27399.2|27395.6|27327.7|27324.1|3362
1601467200000|2020-09-30 12:00:00|27340.2|27336.6|27476.2|27472.6|27509.7|27506.1|27315.2|27311.6|8090
1601470800000|2020-09-30 13:00:00|27475.7|27472.1|27736.1|27733.7|27756.6|27754.2|27470.7|27467.1|28316
1601474400000|2020-09-30 14:00:00|27736.6|27734.2|27815.5|27813.1|27888|27885.6|27725.1|27722.7|37552
1601478000000|2020-09-30 15:00:00|27814|27811.6|27897|27894.6|27924|27921.6|27798|27795.6|20796
1601481600000|2020-09-30 16:00:00|27897.5|27895.1|27948.1|27945.7|27968|27965.6|27897.5|27895.1|11720
1601485200000|2020-09-30 17:00:00|27948.6|27946.2|27970.6|27968.2|27980.6|27978.2|27879.1|27876.7|11970
1601488800000|2020-09-30 18:00:00|27970.1|27967.7|27831.1|27828.7|28028.6|28026.2|27687.6|27685.2|42790
1601492400000|2020-09-30 19:00:00|27831.6|27829.2|27762.2|27759.8|27880.7|27878.3|27580.7|27578.3|47517
1601496000000|2020-09-30 20:00:00|27766.7|27764.3|27701.7|27691.9|27783.5|27778.7|27636|27631.2|8311
1601499600000|2020-09-30 21:00:00|27701.1|27691.3|27733.4|27723.6|27748.6|27738.8|27700.9|27691.1|0
1601503200000|2020-09-30 22:00:00|27743.5|27738.7|27859|27854.2|27862|27857.2|27741.5|27736.7|3737
1601506800000|2020-09-30 23:00:00|27860.5|27855.7|27896.5|27891.7|27900.5|27895.7|27854|27849.2|3040
1601510400000|2020-10-01 00:00:00|27898.5|27893.7|27864.5|27859.7|27918|27913.2|27845.5|27840.7|3948
1601514000000|2020-10-01 01:00:00|27864|27859.2|27978.5|27973.7|27994.5|27989.7|27859.5|27854.7|4454
1601517600000|2020-10-01 02:00:00|27979|27974.2|27982.5|27977.7|28000.5|27995.7|27949.5|27944.7|2645
1601521200000|2020-10-01 03:00:00|27983|27978.2|27967.5|27962.7|27997.5|27992.7|27944|27939.2|1675
1601524800000|2020-10-01 04:00:00|27967|27962.2|27959.5|27954.7|27996.5|27991.7|27948|27943.2|2020
1601528400000|2020-10-01 05:00:00|27960|27955.2|27983|27978.2|27990|27985.2|27935.5|27930.7|2521
1601532000000|2020-10-01 06:00:00|27982.4|27978.8|28055.4|28051.8|28069.4|28065.8|27975.9|27972.3|4994
1601535600000|2020-10-01 07:00:00|28054.4|28050.8|28019.9|28016.3|28082.9|28079.3|27993.9|27990.3|10425
1601539200000|2020-10-01 08:00:00|28020.4|28016.8|27942.9|27939.3|28049.9|28046.3|27916.9|27913.3|6732
1601542800000|2020-10-01 09:00:00|27942.4|27938.8|28035.4|28031.8|28050.4|28046.8|27937.9|27934.3|5832
1601546400000|2020-10-01 10:00:00|28035.9|28032.3|28004.4|28000.8|28059.4|28055.8|27975.9|27972.3|4723
1601550000000|2020-10-01 11:00:00|28001.4|27997.8|28042.9|28039.3|28061.4|28057.8|27995.9|27992.3|5865
1601553600000|2020-10-01 12:00:00|28043.9|28040.3|27956.4|27952.8|28048.4|28044.8|27949.9|27946.3|9885
1601557200000|2020-10-01 13:00:00|27955.9|27952.3|27861.3|27858.9|28047.8|28045.4|27853.3|27850.9|37728
1601560800000|2020-10-01 14:00:00|27840.3|27837.9|27886.6|27884.2|27967.6|27965.2|27753.8|27751.4|39567
1601564400000|2020-10-01 15:00:00|27884.1|27881.7|27898.6|27896.2|27946.6|27944.2|27820.6|27818.2|24621
1601568000000|2020-10-01 16:00:00|27898.1|27895.7|27890.1|27887.7|27940.6|27938.2|27823.1|27820.7|12854
1601571600000|2020-10-01 17:00:00|27889.6|27887.2|27765.6|27763.2|27925.1|27922.7|27731.6|27729.2|15922
1601575200000|2020-10-01 18:00:00|27766.6|27764.2|27818.1|27815.7|27849.6|27847.2|27667.6|27665.2|37003
1601578800000|2020-10-01 19:00:00|27817.1|27814.7|27827.6|27825.2|27862.1|27859.7|27718.1|27715.7|22743
1601582400000|2020-10-01 20:00:00|27828.8|27824|27815.7|27805.9|27864.8|27860|27801.8|27797|4514
1601586000000|2020-10-01 21:00:00|27816|27806.2|27824.4|27814.6|27830.6|27820.8|27814|27804.2|1
1601589600000|2020-10-01 22:00:00|27805.8|27801|27846.8|27842|27866.8|27862|27766.8|27762|3217
1601593200000|2020-10-01 23:00:00|27847.8|27843|27811.3|27806.5|27850.3|27845.5|27794.8|27790|1303
1601596800000|2020-10-02 00:00:00|27809.8|27805|27726.3|27721.5|27852.8|27848|27701.8|27697|7132
1601600400000|2020-10-02 01:00:00|27727.3|27722.5|27739.8|27735|27768.8|27764|27718.8|27714|3716
1601604000000|2020-10-02 02:00:00|27739.3|27734.5|27701.8|27697|27752.3|27747.5|27678.3|27673.5|3180
1601607600000|2020-10-02 03:00:00|27702.8|27698|27761.8|27757|27762.3|27757.5|27692.8|27688|2633
1601611200000|2020-10-02 04:00:00|27761.3|27756.5|27531.3|27526.5|27781.3|27776.5|27514.3|27509.5|7081
1601614800000|2020-10-02 05:00:00|27531.8|27527|27353.8|27349|27540.3|27535.5|27254.3|27249.5|23421
1601618400000|2020-10-02 06:00:00|27353.2|27349.6|27481.7|27478.1|27494.7|27491.1|27320.2|27316.6|6194
1601622000000|2020-10-02 07:00:00|27482.2|27478.6|27491.7|27488.1|27578.2|27574.6|27428.7|27425.1|8337
1601625600000|2020-10-02 08:00:00|27494.2|27490.6|27503.2|27499.6|27526.7|27523.1|27446.2|27442.6|4209
1601629200000|2020-10-02 09:00:00|27503.7|27500.1|27400.7|27397.1|27551.2|27547.6|27365.2|27361.6|6398
1601632800000|2020-10-02 10:00:00|27400.2|27396.6|27459.7|27456.1|27477.7|27474.1|27325.2|27321.6|7473
1601636400000|2020-10-02 11:00:00|27462.7|27459.1|27408.2|27404.6|27490.7|27487.1|27380.2|27376.6|8161
1601640000000|2020-10-02 12:00:00|27407.7|27404.1|27387.2|27383.6|27494.2|27490.6|27333.2|27329.6|12107
1601643600000|2020-10-02 13:00:00|27386.7|27383.1|27619.1|27616.7|27667.6|27665.2|27318.7|27315.1|34018
1601647200000|2020-10-02 14:00:00|27618.6|27616.2|27626.5|27624.1|27708.1|27705.7|27539|27536.6|25019
1601650800000|2020-10-02 15:00:00|27626|27623.6|27545|27542.6|27723|27720.6|27539|27536.6|23313
1601654400000|2020-10-02 16:00:00|27545.5|27543.1|27814.4|27812|27854.5|27852.1|27499|27496.6|33535
1601658000000|2020-10-02 17:00:00|27812.4|27810|27738.9|27736.5|27862.9|27860.5|27686.9|27684.5|19227
1601661600000|2020-10-02 18:00:00|27737.4|27735|27802.4|27800|27848.4|27846|27734.4|27732|15385
1601665200000|2020-10-02 19:00:00|27803.4|27801|27690.8|27688.4|27833.4|27831|27678.3|27675.9|19619
1601668800000|2020-10-02 20:00:00|27684.9|27682.5|27753.7|27743.9|27777.6|27772.8|27648.6|27643.8|4822
1601672400000|2020-10-02 21:00:00|27754.1|27744.3|27754.1|27744.3|27754.1|27744.3|27754.1|27744.3|0
1601848800000|2020-10-04 22:00:00|27842.6|27837.8|27833.1|27828.3|27851.1|27846.3|27769.1|27764.3|3474
1601852400000|2020-10-04 23:00:00|27834.1|27829.3|27876.6|27871.8|27894.6|27889.8|27812.6|27807.8|2378
1601856000000|2020-10-05 00:00:00|27876.1|27871.3|27917.6|27912.8|27918.6|27913.8|27858.6|27853.8|3899
1601859600000|2020-10-05 01:00:00|27917.1|27912.3|27866.6|27861.8|27922.6|27917.8|27851.6|27846.8|3850
1601863200000|2020-10-05 02:00:00|27867.1|27862.3|27893.6|27888.8|27899.6|27894.8|27860.1|27855.3|2134
1601866800000|2020-10-05 03:00:00|27893.1|27888.3|27849.6|27844.8|27919.1|27914.3|27849.6|27844.8|2610
1601870400000|2020-10-05 04:00:00|27851.6|27846.8|27888.6|27883.8|27889.1|27884.3|27839.1|27834.3|2367
1601874000000|2020-10-05 05:00:00|27889.1|27884.3|27899.6|27894.8|27916.6|27911.8|27878.6|27873.8|2538
1601877600000|2020-10-05 06:00:00|27899|27895.4|27883|27879.4|27907.5|27903.9|27842.5|27838.9|4997
1601881200000|2020-10-05 07:00:00|27882.5|27878.9|27822|27818.4|27901|27897.4|27783|27779.4|8529
1601884800000|2020-10-05 08:00:00|27820.5|27816.9|27836|27832.4|27868|27864.4|27815|27811.4|3941
1601888400000|2020-10-05 09:00:00|27836.5|27832.9|27866.5|27862.9|27877|27873.4|27817|27813.4|3950
1601892000000|2020-10-05 10:00:00|27867|27863.4|27880|27876.4|27880.5|27876.9|27816|27812.4|3291
1601895600000|2020-10-05 11:00:00|27879|27875.4|27883|27879.4|27918|27914.4|27867.5|27863.9|4159
1601899200000|2020-10-05 12:00:00|27882.5|27878.9|27893|27889.4|27903.5|27899.9|27862|27858.4|4957
1601902800000|2020-10-05 13:00:00|27892.5|27888.9|27888.9|27886.5|27984.9|27982.5|27873.5|27869.9|19963
1601906400000|2020-10-05 14:00:00|27888.4|27886|28048.5|28046.1|28068.5|28066.1|27875.9|27873.5|23140
1601910000000|2020-10-05 15:00:00|28049|28046.6|28052.5|28050.1|28086|28083.6|28030.5|28028.1|13193
1601913600000|2020-10-05 16:00:00|28053|28050.6|28045.5|28043.1|28059.5|28057.1|28024|28021.6|5707
1601917200000|2020-10-05 17:00:00|28045|28042.6|28006|28003.6|28063.5|28061.1|27998.5|27996.1|8615
1601920800000|2020-10-05 18:00:00|28005.5|28003.1|28092.5|28090.1|28094|28091.6|27984.5|27982.1|12264
1601924400000|2020-10-05 19:00:00|28091.5|28089.1|28142|28139.6|28164|28161.6|28074.5|28072.1|22871
1601928000000|2020-10-05 20:00:00|28143.2|28138.4|28131.4|28121.6|28147.7|28142.9|28114.2|28109.4|4869
1601931600000|2020-10-05 21:00:00|28131.2|28121.4|28135.7|28125.9|28143.8|28134|28129|28119.2|0
1601935200000|2020-10-05 22:00:00|28133.7|28128.9|28152.2|28147.4|28159.2|28154.4|28128.7|28123.9|1075
1601938800000|2020-10-05 23:00:00|28153.7|28148.9|28120.2|28115.4|28154.7|28149.9|28091.7|28086.9|6333
1601942400000|2020-10-06 00:00:00|28119.7|28114.9|28129.2|28124.4|28152.7|28147.9|28080.7|28075.9|4262
1601946000000|2020-10-06 01:00:00|28129.7|28124.9|28173.2|28168.4|28189.7|28184.9|28122.2|28117.4|4966
1601949600000|2020-10-06 02:00:00|28173.7|28168.9|28174.7|28169.9|28190.7|28185.9|28163.2|28158.4|1785
1601953200000|2020-10-06 03:00:00|28175.2|28170.4|28177.7|28172.9|28213.2|28208.4|28162.2|28157.4|2443
1601956800000|2020-10-06 04:00:00|28178.2|28173.4|28180.7|28175.9|28206.2|28201.4|28176.2|28171.4|1346
1601960400000|2020-10-06 05:00:00|28180.2|28175.4|28173.7|28168.9|28185.2|28180.4|28148.7|28143.9|2326
1601964000000|2020-10-06 06:00:00|28173.1|28169.5|28163.6|28160|28175.1|28171.5|28132.6|28129|2845
1601967600000|2020-10-06 07:00:00|28162.1|28158.5|28100.6|28097|28192.1|28188.5|28082.6|28079|8253
1601971200000|2020-10-06 08:00:00|28100.1|28096.5|28089.1|28085.5|28107.6|28104|28043.1|28039.5|5890
1601974800000|2020-10-06 09:00:00|28088.6|28085|28090.6|28087|28115.6|28112|28075.1|28071.5|3821
1601978400000|2020-10-06 10:00:00|28091.1|28087.5|28122.1|28118.5|28153.1|28149.5|28060.1|28056.5|5181
1601982000000|2020-10-06 11:00:00|28124.1|28120.5|28214.6|28211|28220.6|28217|28110.6|28107|6238
1601985600000|2020-10-06 12:00:00|28215.1|28211.5|28265.6|28262|28286.1|28282.5|28191.1|28187.5|7840
1601989200000|2020-10-06 13:00:00|28265.1|28261.5|28198.5|28196.1|28278.1|28274.5|28154|28151.6|24767
1601992800000|2020-10-06 14:00:00|28197.5|28195.1|28242|28239.6|28287.5|28285.1|28158.5|28156.1|24988
1601996400000|2020-10-06 15:00:00|28243|28240.6|28158.5|28156.1|28260.5|28258.1|28135.5|28133.1|22654
1602000000000|2020-10-06 16:00:00|28158|28155.6|28252.8|28250.4|28253.3|28250.9|28141|28138.6|13802
1602003600000|2020-10-06 17:00:00|28253.8|28251.4|28239.3|28236.9|28295.8|28293.4|28218.8|28216.4|13856
1602007200000|2020-10-06 18:00:00|28239.8|28237.4|27920.3|27917.9|28355.3|28352.9|27802.8|27800.4|51567
1602010800000|2020-10-06 19:00:00|27918.8|27916.4|27765.2|27762.8|27940.7|27938.3|27729.3|27726.9|60926
1602014400000|2020-10-06 20:00:00|27766.4|27761.6|27680.5|27670.7|27844.9|27840.1|27655.9|27651.1|8964
1602018000000|2020-10-06 21:00:00|27681.4|27671.6|27725.5|27715.7|27730.9|27721.1|27678.3|27668.5|0
1602021600000|2020-10-06 22:00:00|27692.9|27688.1|27707.4|27702.6|27775.9|27771.1|27664.4|27659.6|3609
1602025200000|2020-10-06 23:00:00|27708.4|27703.6|27765.9|27761.1|27789.4|27784.6|27694.9|27690.1|3695
1602028800000|2020-10-07 00:00:00|27766.9|27762.1|27781.4|27776.6|27806.4|27801.6|27755.4|27750.6|2236
1602032400000|2020-10-07 01:00:00|27780.9|27776.1|27839.9|27835.1|27851.9|27847.1|27742.9|27738.1|3568
1602036000000|2020-10-07 02:00:00|27838.4|27833.6|27819.9|27815.1|27898.9|27894.1|27788.9|27784.1|6144
1602039600000|2020-10-07 03:00:00|27821.4|27816.6|27839.9|27835.1|27860.4|27855.6|27794.4|27789.6|3016
1602043200000|2020-10-07 04:00:00|27840.4|27835.6|27863.9|27859.1|27865.9|27861.1|27830.9|27826.1|1548
1602046800000|2020-10-07 05:00:00|27863.4|27858.6|27930.9|27926.1|27969.9|27965.1|27852.9|27848.1|4036
1602050400000|2020-10-07 06:00:00|27930.3|27926.7|27962.3|27958.7|27969.8|27966.2|27914.8|27911.2|4053
1602054000000|2020-10-07 07:00:00|27961.3|27957.7|28011.3|28007.7|28040.3|28036.7|27942.8|27939.2|7467
1602057600000|2020-10-07 08:00:00|28011.8|28008.2|28004.3|28000.7|28012.8|28009.2|27954.3|27950.7|4302
1602061200000|2020-10-07 09:00:00|28005.3|28001.7|27963.3|27959.7|28008.8|28005.2|27963.3|27959.7|2883
1602064800000|2020-10-07 10:00:00|27963.8|27960.2|28027.3|28023.7|28033.8|28030.2|27946.3|27942.7|4068
1602068400000|2020-10-07 11:00:00|28024.8|28021.2|28030.8|28027.2|28036.8|28033.2|27985.8|27982.2|3886
1602072000000|2020-10-07 12:00:00|28026.8|28023.2|28027.3|28023.7|28068.8|28065.2|28013.8|28010.2|7846
1602075600000|2020-10-07 13:00:00|28025.3|28021.7|28130.7|28128.3|28166.2|28163.8|28004.8|28001.2|24107
1602079200000|2020-10-07 14:00:00|28130.2|28127.8|28208.2|28205.8|28248.2|28245.8|28083.2|28080.8|29748
1602082800000|2020-10-07 15:00:00|28207.2|28204.8|28199.2|28196.8|28236.2|28233.8|28183.7|28181.3|12459
1602086400000|2020-10-07 16:00:00|28200.7|28198.3|28198.6|28196.2|28216.7|28214.3|28125.2|28122.8|13507
1602090000000|2020-10-07 17:00:00|28198.1|28195.7|28253.6|28251.2|28291.6|28289.2|28184.1|28181.7|10352
1602093600000|2020-10-07 18:00:00|28255.6|28253.2|28333.1|28330.7|28345.1|28342.7|28251.1|28248.7|15197
1602097200000|2020-10-07 19:00:00|28333.6|28331.2|28290.9|28288.5|28372.1|28369.7|28288.9|28286.5|20889
1602100800000|2020-10-07 20:00:00|28283.9|28281.5|28310.2|28300.4|28317.6|28312.8|28269.1|28264.3|4516
1602104400000|2020-10-07 21:00:00|28308.1|28298.3|28307.2|28297.4|28315.6|28305.8|28301.7|28291.9|0
1602108000000|2020-10-07 22:00:00|28294.6|28289.8|28331.1|28326.3|28342.1|28337.3|28289.6|28284.8|1868
1602111600000|2020-10-07 23:00:00|28332.1|28327.3|28347.1|28342.3|28357.6|28352.8|28316.6|28311.8|2137
1602115200000|2020-10-08 00:00:00|28346.6|28341.8|28317.6|28312.8|28353.1|28348.3|28291.1|28286.3|2632
1602118800000|2020-10-08 01:00:00|28317.1|28312.3|28393.6|28388.8|28413.6|28408.8|28302.1|28297.3|4382
1602122400000|2020-10-08 02:00:00|28392.6|28387.8|28385.6|28380.8|28406.1|28401.3|28352.6|28347.8|3485
1602126000000|2020-10-08 03:00:00|28385.1|28380.3|28385.1|28380.3|28398.1|28393.3|28374.6|28369.8|1868
1602129600000|2020-10-08 04:00:00|28385.6|28380.8|28396.6|28391.8|28396.6|28391.8|28367.6|28362.8|1314
1602133200000|2020-10-08 05:00:00|28396.1|28391.3|28400.1|28395.3|28407.1|28402.3|28378.6|28373.8|1530
1602136800000|2020-10-08 06:00:00|28399.5|28395.9|28496|28492.4|28507|28503.4|28398|28394.4|6111
1602140400000|2020-10-08 07:00:00|28495|28491.4|28436|28432.4|28510|28506.4|28429|28425.4|5160
1602144000000|2020-10-08 08:00:00|28436.5|28432.9|28405|28401.4|28445|28441.4|28337|28333.4|5344
1602147600000|2020-10-08 09:00:00|28405.5|28401.9|28384|28380.4|28408.5|28404.9|28368|28364.4|2607
1602151200000|2020-10-08 10:00:00|28383.5|28379.9|28420|28416.4|28507|28503.4|28374|28370.4|5445
1602154800000|2020-10-08 11:00:00|28419.5|28415.9|28486.5|28482.9|28488|28484.4|28409|28405.4|5984
1602158400000|2020-10-08 12:00:00|28488.5|28484.9|28483|28479.4|28566|28562.4|28474|28470.4|12863
1602162000000|2020-10-08 13:00:00|28481.5|28477.9|28425.9|28423.5|28485|28481.4|28358.9|28356.5|25399
1602165600000|2020-10-08 14:00:00|28427.9|28425.5|28408.4|28406|28464.9|28462.5|28352.4|28350|22581
1602169200000|2020-10-08 15:00:00|28408.9|28406.5|28315.4|28313|28429.9|28427.5|28264.9|28262.5|22837
1602172800000|2020-10-08 16:00:00|28314.9|28312.5|28396.8|28394.4|28407.9|28405.5|28309.4|28307|10633
1602176400000|2020-10-08 17:00:00|28397.3|28394.9|28372.3|28369.9|28402.3|28399.9|28365.3|28362.9|6558
1602180000000|2020-10-08 18:00:00|28372.8|28370.4|28393.8|28391.4|28418.8|28416.4|28356.8|28354.4|8731
1602183600000|2020-10-08 19:00:00|28393.3|28390.9|28426.6|28424.2|28436.6|28434.2|28353.3|28350.9|14379
1602187200000|2020-10-08 20:00:00|28427.8|28423|28507.5|28497.7|28508.3|28503.5|28403.8|28399|4210
1602190800000|2020-10-08 21:00:00|28507.2|28497.4|28499.4|28489.6|28507.2|28497.4|28480.3|28470.5|0
1602194400000|2020-10-08 22:00:00|28501.3|28496.5|28553.3|28548.5|28582.3|28577.5|28500.3|28495.5|2625
1602198000000|2020-10-08 23:00:00|28554.8|28550|28562.8|28558|28569.3|28564.5|28531.3|28526.5|1775
1602201600000|2020-10-09 00:00:00|28561.3|28556.5|28535.8|28531|28575.3|28570.5|28518.3|28513.5|2642
1602205200000|2020-10-09 01:00:00|28536.3|28531.5|28552.3|28547.5|28562.3|28557.5|28525.3|28520.5|1633
1602208800000|2020-10-09 02:00:00|28552.8|28548|28582.8|28578|28586.3|28581.5|28550.8|28546|1561
1602212400000|2020-10-09 03:00:00|28582.3|28577.5|28570.3|28565.5|28603.3|28598.5|28569.8|28565|1665
1602216000000|2020-10-09 04:00:00|28570.8|28566|28561.3|28556.5|28575.3|28570.5|28553.8|28549|1026
1602219600000|2020-10-09 05:00:00|28560.8|28556|28525.3|28520.5|28564.8|28560|28525.3|28520.5|1619
1602223200000|2020-10-09 06:00:00|28524.7|28521.1|28491.7|28488.1|28532.7|28529.1|28474.7|28471.1|3271
1602226800000|2020-10-09 07:00:00|28493.7|28490.1|28528.7|28525.1|28552.7|28549.1|28490.2|28486.6|5576
1602230400000|2020-10-09 08:00:00|28528.2|28524.6|28521.7|28518.1|28548.7|28545.1|28502.7|28499.1|4834
1602234000000|2020-10-09 09:00:00|28522.7|28519.1|28533.2|28529.6|28539.7|28536.1|28510.7|28507.1|2180
1602237600000|2020-10-09 10:00:00|28532.7|28529.1|28509.7|28506.1|28580.2|28576.6|28501.2|28497.6|3755
1602241200000|2020-10-09 11:00:00|28509.2|28505.6|28539.2|28535.6|28566.7|28563.1|28501.2|28497.6|2733
1602244800000|2020-10-09 12:00:00|28539.7|28536.1|28576.7|28573.1|28588.2|28584.6|28532.7|28529.1|4746
1602248400000|2020-10-09 13:00:00|28574.7|28571.1|28504.1|28501.7|28605.6|28603.2|28472.6|28470.2|21288
1602252000000|2020-10-09 14:00:00|28505.1|28502.7|28523.1|28520.7|28529.6|28527.2|28438.6|28436.2|21660
1602255600000|2020-10-09 15:00:00|28524.1|28521.7|28645.6|28643.2|28678.1|28675.7|28522.6|28520.2|25656
1602259200000|2020-10-09 16:00:00|28645.1|28642.7|28588|28585.6|28674.1|28671.7|28579.5|28577.1|17959
1602262800000|2020-10-09 17:00:00|28587.5|28585.1|28599.5|28597.1|28601|28598.6|28556.5|28554.1|9993
1602266400000|2020-10-09 18:00:00|28599|28596.6|28559.5|28557.1|28600.5|28598.1|28514|28511.6|13017
1602270000000|2020-10-09 19:00:00|28560|28557.6|28591.7|28589.3|28616.7|28614.3|28533.2|28530.8|13547
1602273600000|2020-10-09 20:00:00|28592.9|28588.1|28669|28659.2|28687.4|28682.6|28583.4|28578.6|4979
1602453600000|2020-10-11 22:00:00|28595.4|28590.6|28607.9|28603.1|28631.9|28627.1|28565.4|28560.6|2236
1602457200000|2020-10-11 23:00:00|28609.4|28604.6|28597.4|28592.6|28631.4|28626.6|28572.4|28567.6|1762
1602460800000|2020-10-12 00:00:00|28598.4|28593.6|28582.9|28578.1|28607.4|28602.6|28548.9|28544.1|2982
1602464400000|2020-10-12 01:00:00|28581.4|28576.6|28638.9|28634.1|28650.4|28645.6|28563.4|28558.6|3288
1602468000000|2020-10-12 02:00:00|28639.9|28635.1|28628.4|28623.6|28644.4|28639.6|28607.9|28603.1|1922
1602471600000|2020-10-12 03:00:00|28628.9|28624.1|28637.4|28632.6|28655.9|28651.1|28618.4|28613.6|1120
1602475200000|2020-10-12 04:00:00|28637.9|28633.1|28651.9|28647.1|28660.4|28655.6|28633.4|28628.6|1223
1602478800000|2020-10-12 05:00:00|28651.4|28646.6|28708.4|28703.6|28714.4|28709.6|28646.9|28642.1|3399
1602482400000|2020-10-12 06:00:00|28707.8|28704.2|28650.8|28647.2|28715.8|28712.2|28648.3|28644.7|3081
1602486000000|2020-10-12 07:00:00|28651.3|28647.7|28645.8|28642.2|28666.8|28663.2|28621.3|28617.7|5482
1602489600000|2020-10-12 08:00:00|28645.3|28641.7|28594.3|28590.7|28708.8|28705.2|28591.3|28587.7|7570
1602493200000|2020-10-12 09:00:00|28593.8|28590.2|28608.3|28604.7|28640.8|28637.2|28589.3|28585.7|4333
1602496800000|2020-10-12 10:00:00|28608.8|28605.2|28654.8|28651.2|28655.8|28652.2|28602.8|28599.2|3460
1602500400000|2020-10-12 11:00:00|28655.3|28651.7|28646.3|28642.7|28664.3|28660.7|28622.3|28618.7|4918
1602504000000|2020-10-12 12:00:00|28648.3|28644.7|28689.3|28685.7|28719.3|28715.7|28643.8|28640.2|7245
1602507600000|2020-10-12 13:00:00|28688.8|28685.2|28724.7|28722.3|28731.2|28728.8|28659.2|28656.8|21532
1602511200000|2020-10-12 14:00:00|28725.7|28723.3|28780.7|28778.3|28813.2|28810.8|28717.7|28715.3|19762
1602514800000|2020-10-12 15:00:00|28781.2|28778.8|28837.2|28834.8|28881.2|28878.8|28780.7|28778.3|16536
1602518400000|2020-10-12 16:00:00|28837.7|28835.3|28889.3|28886.9|28919.3|28916.9|28817.2|28814.8|12601
1602522000000|2020-10-12 17:00:00|28889.8|28887.4|28901.3|28898.9|28959.3|28956.9|28870.3|28867.9|11180
1602525600000|2020-10-12 18:00:00|28901.8|28899.4|28894.8|28892.4|28928.8|28926.4|28869.8|28867.4|11004
1602529200000|2020-10-12 19:00:00|28895.3|28892.9|28838.6|28836.2|28908.8|28906.4|28825.1|28822.7|19227
1602532800000|2020-10-12 20:00:00|28839.8|28835|28913.7|28903.9|28939.3|28934.5|28830.8|28826|6074
1602536400000|2020-10-12 21:00:00|28913.8|28904|28929.3|28919.5|28936.2|28926.4|28909.2|28899.4|0
1602540000000|2020-10-12 22:00:00|28922.3|28917.5|28899.3|28894.5|28936.3|28931.5|28893.8|28889|1173
1602543600000|2020-10-12 23:00:00|28900.3|28895.5|28899.3|28894.5|28920.3|28915.5|28883.8|28879|986
1602547200000|2020-10-13 00:00:00|28898.8|28894|28821.3|28816.5|28908.3|28903.5|28785.3|28780.5|5473
1602550800000|2020-10-13 01:00:00|28820.8|28816|28799.3|28794.5|28837.3|28832.5|28773.8|28769|2729
1602554400000|2020-10-13 02:00:00|28799.8|28795|28819.3|28814.5|28819.8|28815|28766.3|28761.5|1919
1602558000000|2020-10-13 03:00:00|28818.8|28814|28820.3|28815.5|28834.3|28829.5|28797.8|28793|1369
1602561600000|2020-10-13 04:00:00|28820.8|28816|28821.3|28816.5|28826.8|28822|28799.8|28795|964
1602565200000|2020-10-13 05:00:00|28820.8|28816|28879.3|28874.5|28900.8|28896|28820.8|28816|4062
1602568800000|2020-10-13 06:00:00|28878.7|28875.1|28802.7|28799.1|28886.7|28883.1|28781.7|28778.1|5355
1602572400000|2020-10-13 07:00:00|28802.2|28798.6|28756.2|28752.6|28808.7|28805.1|28724.2|28720.6|7412
1602576000000|2020-10-13 08:00:00|28756.7|28753.1|28832.7|28829.1|28833.2|28829.6|28756.7|28753.1|6053
1602579600000|2020-10-13 09:00:00|28831.2|28827.6|28802.7|28799.1|28842.2|28838.6|28787.7|28784.1|4804
1602583200000|2020-10-13 10:00:00|28801.7|28798.1|28749.7|28746.1|28803.2|28799.6|28727.7|28724.1|7242
1602586800000|2020-10-13 11:00:00|28748.7|28745.1|28793.2|28789.6|28832.2|28828.6|28746.7|28743.1|6006
1602590400000|2020-10-13 12:00:00|28793.7|28790.1|28771.2|28767.6|28809.2|28805.6|28738.2|28734.6|7180
1602594000000|2020-10-13 13:00:00|28771.7|28768.1|28768.1|28765.7|28809.6|28807.2|28707.7|28704.1|27480
1602597600000|2020-10-13 14:00:00|28769.1|28766.7|28755.7|28753.3|28811.6|28809.2|28695.2|28692.8|29083
1602601200000|2020-10-13 15:00:00|28756.7|28754.3|28755.7|28753.3|28783.7|28781.3|28699.7|28697.3|18996
1602604800000|2020-10-13 16:00:00|28753.7|28751.3|28739.6|28737.2|28761.2|28758.8|28688.7|28686.3|13338
1602608400000|2020-10-13 17:00:00|28739.1|28736.7|28689.6|28687.2|28761.6|28759.2|28675.6|28673.2|17462
1602612000000|2020-10-13 18:00:00|28689.1|28686.7|28655.1|28652.7|28734.6|28732.2|28600.1|28597.7|23037
1602615600000|2020-10-13 19:00:00|28655.6|28653.2|28672.4|28670|28762.4|28760|28646.1|28643.7|20543
1602619200000|2020-10-13 20:00:00|28673.9|28671.5|28686.1|28676.3|28718.1|28713.3|28657.6|28652.8|4570
1602622800000|2020-10-13 21:00:00|28686.3|28676.5|28689.2|28679.4|28692.1|28682.3|28683|28673.2|0
1602626400000|2020-10-13 22:00:00|28687.1|28682.3|28729.6|28724.8|28743.6|28738.8|28681.1|28676.3|1056
1602630000000|2020-10-13 23:00:00|28731.6|28726.8|28735.1|28730.3|28749.6|28744.8|28722.1|28717.3|868
1602633600000|2020-10-14 00:00:00|28736.1|28731.3|28734.1|28729.3|28770.1|28765.3|28710.1|28705.3|2016
1602637200000|2020-10-14 01:00:00|28734.6|28729.8|28725.1|28720.3|28744.1|28739.3|28662.1|28657.3|3470
1602640800000|2020-10-14 02:00:00|28724.6|28719.8|28741.1|28736.3|28758.6|28753.8|28711.1|28706.3|1863
1602644400000|2020-10-14 03:00:00|28741.6|28736.8|28778.1|28773.3|28794.6|28789.8|28741.6|28736.8|1608
1602648000000|2020-10-14 04:00:00|28778.6|28773.8|28756.1|28751.3|28806.1|28801.3|28740.6|28735.8|1975
1602651600000|2020-10-14 05:00:00|28756.6|28751.8|28723.1|28718.3|28762.1|28757.3|28720.1|28715.3|2110
1602655200000|2020-10-14 06:00:00|28722.5|28718.9|28753.5|28749.9|28773|28769.4|28695.5|28691.9|3042
1602658800000|2020-10-14 07:00:00|28752.5|28748.9|28768.5|28764.9|28769.5|28765.9|28700|28696.4|4983
1602662400000|2020-10-14 08:00:00|28767.5|28763.9|28797.5|28793.9|28840.5|28836.9|28758.5|28754.9|5188
1602666000000|2020-10-14 09:00:00|28798|28794.4|28767.5|28763.9|28829|28825.4|28754|28750.4|5043
1602669600000|2020-10-14 10:00:00|28768|28764.4|28676.5|28672.9|28789.5|28785.9|28644.5|28640.9|8873
1602673200000|2020-10-14 11:00:00|28677|28673.4|28716|28712.4|28737.5|28733.9|28670.5|28666.9|5876
1602676800000|2020-10-14 12:00:00|28714.5|28710.9|28789|28785.4|28806.5|28802.9|28703|28699.4|6032
1602680400000|2020-10-14 13:00:00|28790|28786.4|28785.4|28783|28797|28793.4|28687.4|28685|18839
1602684000000|2020-10-14 14:00:00|28786.4|28784|28690.7|28688.3|28791.4|28789|28652.2|28649.8|23427
1602687600000|2020-10-14 15:00:00|28691.2|28688.8|28513.2|28510.8|28707.2|28704.8|28498.2|28495.8|23339
1602691200000|2020-10-14 16:00:00|28514.2|28511.8|28545.2|28542.8|28594.7|28592.3|28460.7|28458.3|21591
1602694800000|2020-10-14 17:00:00|28544.7|28542.3|28548.7|28546.3|28588.7|28586.3|28491.2|28488.8|13434
1602698400000|2020-10-14 18:00:00|28548.2|28545.8|28536.7|28534.3|28580.2|28577.8|28456.2|28453.8|16947
1602702000000|2020-10-14 19:00:00|28536.2|28533.8|28520.4|28518|28614.4|28612|28497.4|28495|21319
1602705600000|2020-10-14 20:00:00|28521.6|28516.8|28528|28518.2|28543.6|28538.8|28505.1|28500.3|5468
1602709200000|2020-10-14 21:00:00|28528.3|28518.5|28526.3|28516.5|28530.3|28520.5|28519|28509.2|0
1602712800000|2020-10-14 22:00:00|28523.1|28518.3|28537.1|28532.3|28568.1|28563.3|28479.1|28474.3|3198
1602716400000|2020-10-14 23:00:00|28538.1|28533.3|28550.1|28545.3|28567.1|28562.3|28529.1|28524.3|1501
1602720000000|2020-10-15 00:00:00|28549.6|28544.8|28508.1|28503.3|28564.1|28559.3|28497.1|28492.3|1977
1602723600000|2020-10-15 01:00:00|28508.6|28503.8|28473.1|28468.3|28540.1|28535.3|28442.1|28437.3|4768
1602727200000|2020-10-15 02:00:00|28473.6|28468.8|28426.1|28421.3|28484.6|28479.8|28424.1|28419.3|2110
1602730800000|2020-10-15 03:00:00|28425.1|28420.3|28425.1|28420.3|28441.1|28436.3|28410.6|28405.8|2094
1602734400000|2020-10-15 04:00:00|28424.1|28419.3|28451.1|28446.3|28467.1|28462.3|28402.1|28397.3|1933
1602738000000|2020-10-15 05:00:00|28450.6|28445.8|28451.1|28446.3|28492.6|28487.8|28443.1|28438.3|1991
1602741600000|2020-10-15 06:00:00|28450.5|28446.9|28400|28396.4|28451.5|28447.9|28387|28383.4|4354
1602745200000|2020-10-15 07:00:00|28398|28394.4|28389.5|28385.9|28420.5|28416.9|28339.5|28335.9|9693
1602748800000|2020-10-15 08:00:00|28391.5|28387.9|28259.5|28255.9|28393.5|28389.9|28237|28233.4|10072
1602752400000|2020-10-15 09:00:00|28259|28255.4|28252.5|28248.9|28274.5|28270.9|28184|28180.4|9569
1602756000000|2020-10-15 10:00:00|28253|28249.4|28262.5|28258.9|28286.5|28282.9|28209|28205.4|6168
1602759600000|2020-10-15 11:00:00|28264.5|28260.9|28246.5|28242.9|28300.5|28296.9|28229.5|28225.9|5434
1602763200000|2020-10-15 12:00:00|28246|28242.4|28184|28180.4|28247.5|28243.9|28155|28151.4|12223
1602766800000|2020-10-15 13:00:00|28184.5|28180.9|28339.4|28337|28340.4|28338|28160.9|28158.5|25854
1602770400000|2020-10-15 14:00:00|28338.9|28336.5|28292.9|28290.5|28356.4|28354|28223.4|28221|27416
1602774000000|2020-10-15 15:00:00|28293.4|28291|28377.4|28375|28453.4|28451|28245.9|28243.5|26186
1602777600000|2020-10-15 16:00:00|28376.9|28374.5|28425.4|28423|28431.4|28429|28350.4|28348|17302
1602781200000|2020-10-15 17:00:00|28424.4|28422|28462.4|28460|28501.9|28499.5|28406.9|28404.5|13246
1602784800000|2020-10-15 18:00:00|28462.9|28460.5|28488.4|28486|28502.4|28500|28445.4|28443|10576
1602788400000|2020-10-15 19:00:00|28487.9|28485.5|28501.7|28499.3|28538.7|28536.3|28464.7|28462.3|18319
1602792000000|2020-10-15 20:00:00|28502.9|28498.1|28500.1|28490.3|28522.9|28518.1|28496.4|28488.2|3697
1602795600000|2020-10-15 21:00:00|28500|28490.2|28516.9|28507.1|28516.9|28507.1|28499.4|28489.6|6
1602799200000|2020-10-15 22:00:00|28521.4|28516.6|28504.9|28500.1|28529.9|28525.1|28502.4|28497.6|988
1602802800000|2020-10-15 23:00:00|28505.4|28500.6|28544.8|28540|28573.8|28569|28501.9|28497.1|1959
1602806400000|2020-10-16 00:00:00|28543.8|28539|28545.8|28541|28565.8|28561|28507.3|28502.5|2390
1602810000000|2020-10-16 01:00:00|28546.3|28541.5|28563.8|28559|28602.8|28598|28541.8|28537|2208
1602813600000|2020-10-16 02:00:00|28563.3|28558.5|28559.3|28554.5|28575.3|28570.5|28550.8|28546|1034
1602817200000|2020-10-16 03:00:00|28559.8|28555|28501.8|28497|28565.8|28561|28478.8|28474|3209
1602820800000|2020-10-16 04:00:00|28502.8|28498|28464.8|28460|28506.8|28502|28455.8|28451|1517
1602824400000|2020-10-16 05:00:00|28464.3|28459.5|28502.3|28497.5|28516.8|28512|28464.3|28459.5|1987
1602828000000|2020-10-16 06:00:00|28501.7|28498.1|28519.2|28515.6|28519.2|28515.6|28457.2|28453.6|2391
1602831600000|2020-10-16 07:00:00|28518.2|28514.6|28498.2|28494.6|28531.2|28527.6|28444.2|28440.6|6277
1602835200000|2020-10-16 08:00:00|28495.2|28491.6|28498.7|28495.1|28517.7|28514.1|28467.7|28464.1|3262
1602838800000|2020-10-16 09:00:00|28498.2|28494.6|28485.7|28482.1|28514.7|28511.1|28442.7|28439.1|3710
1602842400000|2020-10-16 10:00:00|28484.2|28480.6|28554.2|28550.6|28570.2|28566.6|28466.7|28463.1|5722
1602846000000|2020-10-16 11:00:00|28555.2|28551.6|28560.2|28556.6|28589.2|28585.6|28533.2|28529.6|4484
1602849600000|2020-10-16 12:00:00|28559.7|28556.1|28625.2|28621.6|28642.2|28638.6|28545.7|28542.1|6525
1602853200000|2020-10-16 13:00:00|28624.2|28620.6|28700.6|28698.2|28703.1|28700.7|28574.2|28570.6|24946
1602856800000|2020-10-16 14:00:00|28700.1|28697.7|28773.1|28770.7|28842.1|28839.7|28692.1|28689.7|26258
1602860400000|2020-10-16 15:00:00|28772.6|28770.2|28747.1|28744.7|28782.6|28780.2|28696.1|28693.7|18627
1602864000000|2020-10-16 16:00:00|28747.6|28745.2|28719.1|28716.7|28748.6|28746.2|28679.1|28676.7|12976
1602867600000|2020-10-16 17:00:00|28717.6|28715.2|28734.6|28732.2|28750.1|28747.7|28702.1|28699.7|7040
1602871200000|2020-10-16 18:00:00|28735.1|28732.7|28776.1|28773.7|28779.1|28776.7|28710.1|28707.7|8694
1602874800000|2020-10-16 19:00:00|28775.1|28772.7|28603.1|28600.7|28777.1|28774.7|28597.6|28595.2|20642
1602878400000|2020-10-16 20:00:00|28604.3|28599.5|28539.4|28529.6|28608.3|28603.5|28512.8|28508|7495
1603058400000|2020-10-18 22:00:00|28593.3|28588.5|28626|28621.2|28632.8|28628|28580.8|28576|1511
1603062000000|2020-10-18 23:00:00|28626.5|28621.7|28628|28623.2|28647|28642.2|28610.5|28605.7|897
1603065600000|2020-10-19 00:00:00|28629|28624.2|28666.5|28661.7|28669.5|28664.7|28628.5|28623.7|1070
1603069200000|2020-10-19 01:00:00|28666|28661.2|28677|28672.2|28707|28702.2|28645|28640.2|1916
1603072800000|2020-10-19 02:00:00|28676|28671.2|28683.5|28678.7|28707.5|28702.7|28660.5|28655.7|1299
1603076400000|2020-10-19 03:00:00|28683|28678.2|28691|28686.2|28698.5|28693.7|28655.5|28650.7|1205
1603080000000|2020-10-19 04:00:00|28691.5|28686.7|28696.5|28691.7|28706.5|28701.7|28684.5|28679.7|699
1603083600000|2020-10-19 05:00:00|28697|28692.2|28705|28700.2|28725.5|28720.7|28687.5|28682.7|1669
1603087200000|2020-10-19 06:00:00|28704.4|28700.8|28700.9|28697.3|28711.4|28707.8|28679.9|28676.3|1604
1603090800000|2020-10-19 07:00:00|28698.9|28695.3|28727.4|28723.8|28786.9|28783.3|28698.4|28694.8|5249
1603094400000|2020-10-19 08:00:00|28725.4|28721.8|28744.9|28741.3|28748.4|28744.8|28701.9|28698.3|2421
1603098000000|2020-10-19 09:00:00|28745.4|28741.8|28736.9|28733.3|28761.9|28758.3|28715.4|28711.8|1725
1603101600000|2020-10-19 10:00:00|28736.4|28732.8|28741.9|28738.3|28742.9|28739.3|28695.4|28691.8|2137
1603105200000|2020-10-19 11:00:00|28740.9|28737.3|28705.9|28702.3|28757.9|28754.3|28705.9|28702.3|1852
1603108800000|2020-10-19 12:00:00|28705.4|28701.8|28669.9|28666.3|28710.4|28706.8|28658.4|28654.8|3553
1603112400000|2020-10-19 13:00:00|28669.4|28665.8|28650.3|28647.9|28715.3|28712.9|28646.8|28644.4|14822
1603116000000|2020-10-19 14:00:00|28651.3|28648.9|28605.5|28603.1|28661.5|28659.1|28532.5|28530.1|24521
1603119600000|2020-10-19 15:00:00|28604.5|28602.1|28536.5|28534.1|28621|28618.6|28471.5|28469.1|13948
1603123200000|2020-10-19 16:00:00|28536|28533.6|28533.5|28531.1|28561.5|28559.1|28501|28498.6|9496
1603126800000|2020-10-19 17:00:00|28534|28531.6|28424.5|28422.1|28548|28545.6|28405.5|28403.1|8517
1603130400000|2020-10-19 18:00:00|28423.5|28421.1|28217|28214.6|28447.5|28445.1|28209.5|28207.1|16026
1603134000000|2020-10-19 19:00:00|28219.5|28217.1|28221.1|28218.7|28265.1|28262.7|28140.5|28138.1|34243
1603137600000|2020-10-19 20:00:00|28222.3|28217.5|28292.7|28282.9|28302.8|28298|28206.3|28201.5|4937
1603141200000|2020-10-19 21:00:00|28292.4|28282.6|28285.9|28276.1|28293|28283.2|28264|28254.2|0
1603144800000|2020-10-19 22:00:00|28313.8|28309|28315.3|28310.5|28338.8|28334|28285.3|28280.5|1400
1603148400000|2020-10-19 23:00:00|28316.3|28311.5|28342.8|28338|28350.3|28345.5|28309.3|28304.5|1386
1603152000000|2020-10-20 00:00:00|28340.8|28336|28349.8|28345|28380.8|28376|28340.3|28335.5|1446
1603155600000|2020-10-20 01:00:00|28350.8|28346|28294.8|28290|28370.3|28365.5|28278.3|28273.5|3570
1603159200000|2020-10-20 02:00:00|28293.8|28289|28285.3|28280.5|28331.8|28327|28258.3|28253.5|1849
1603162800000|2020-10-20 03:00:00|28284.8|28280|28317.3|28312.5|28342.8|28338|28273.8|28269|1829
1603166400000|2020-10-20 04:00:00|28316.8|28312|28268.8|28264|28316.8|28312|28260.8|28256|1202
1603170000000|2020-10-20 05:00:00|28268.3|28263.5|28290.8|28286|28310.3|28305.5|28235.8|28231|2135
1603173600000|2020-10-20 06:00:00|28290.2|28286.6|28285.2|28281.6|28296.7|28293.1|28255.2|28251.6|2156
1603177200000|2020-10-20 07:00:00|28285.7|28282.1|28340.7|28337.1|28344.2|28340.6|28264.2|28260.6|4367
1603180800000|2020-10-20 08:00:00|28340.2|28336.6|28330.2|28326.6|28359.7|28356.1|28323.2|28319.6|2336
1603184400000|2020-10-20 09:00:00|28330.7|28327.1|28358.2|28354.6|28371.7|28368.1|28325.2|28321.6|2079
1603188000000|2020-10-20 10:00:00|28356.7|28353.1|28406.2|28402.6|28422.7|28419.1|28345.2|28341.6|2937
1603191600000|2020-10-20 11:00:00|28408.7|28405.1|28382.7|28379.1|28431.7|28428.1|28366.7|28363.1|3092
1603195200000|2020-10-20 12:00:00|28382.2|28378.6|28312.2|28308.6|28392.2|28388.6|28248.2|28244.6|7440
1603198800000|2020-10-20 13:00:00|28310.2|28306.6|28429.6|28427.2|28434.1|28431.7|28284.6|28282.2|17025
1603202400000|2020-10-20 14:00:00|28429.1|28426.7|28353.6|28351.2|28458.1|28455.7|28352.6|28350.2|17950
1603206000000|2020-10-20 15:00:00|28353.1|28350.7|28374.6|28372.2|28384.6|28382.2|28273.6|28271.2|15184
1603209600000|2020-10-20 16:00:00|28375.1|28372.7|28453.8|28451.4|28511|28508.6|28354|28351.6|14592
1603213200000|2020-10-20 17:00:00|28454.3|28451.9|28482.8|28480.4|28578.3|28575.9|28441.8|28439.4|13323
1603216800000|2020-10-20 18:00:00|28483.3|28480.9|28430.3|28427.9|28525.3|28522.9|28415.8|28413.4|13774
1603220400000|2020-10-20 19:00:00|28430.8|28428.4|28309.9|28307.5|28465.8|28463.4|28242.8|28240.4|30757
1603224000000|2020-10-20 20:00:00|28311.1|28306.3|28258|28248.2|28346.6|28341.8|28161.1|28156.3|6979
1603227600000|2020-10-20 21:00:00|28258.6|28248.8|28302|28292.2|28308.6|28298.8|28255.7|28245.9|0
1603231200000|2020-10-20 22:00:00|28330.1|28325.3|28360.6|28355.8|28375.1|28370.3|28278.1|28273.3|1928
1603234800000|2020-10-20 23:00:00|28362.1|28357.3|28386.1|28381.3|28429.1|28424.3|28344.6|28339.8|1596
1603238400000|2020-10-21 00:00:00|28385.6|28380.8|28392.1|28387.3|28428.1|28423.3|28373.6|28368.8|1561
1603242000000|2020-10-21 01:00:00|28393.1|28388.3|28386.1|28381.3|28414.6|28409.8|28368.6|28363.8|1334
1603245600000|2020-10-21 02:00:00|28385.6|28380.8|28422.1|28417.3|28447.6|28442.8|28385.1|28380.3|1724
1603249200000|2020-10-21 03:00:00|28421.1|28416.3|28461.6|28456.8|28489.1|28484.3|28419.1|28414.3|3011
1603252800000|2020-10-21 04:00:00|28461.1|28456.3|28466.1|28461.3|28481.6|28476.8|28450.1|28445.3|1335
1603256400000|2020-10-21 05:00:00|28466.6|28461.8|28423.6|28418.8|28480.1|28475.3|28402.1|28397.3|1920
1603260000000|2020-10-21 06:00:00|28423|28419.4|28440.5|28436.9|28478.5|28474.9|28412.5|28408.9|2684
1603263600000|2020-10-21 07:00:00|28438.5|28434.9|28361.5|28357.9|28440|28436.4|28319.5|28315.9|5750
1603267200000|2020-10-21 08:00:00|28360.5|28356.9|28215.5|28211.9|28371.5|28367.9|28214|28210.4|6005
1603270800000|2020-10-21 09:00:00|28216|28212.4|28310.5|28306.9|28324.5|28320.9|28198|28194.4|4122
1603274400000|2020-10-21 10:00:00|28310|28306.4|28275.5|28271.9|28315.5|28311.9|28257.5|28253.9|2428
1603278000000|2020-10-21 11:00:00|28276|28272.4|28274|28270.4|28288.5|28284.9|28212.5|28208.9|3985
1603281600000|2020-10-21 12:00:00|28275.5|28271.9|28288|28284.4|28331.5|28327.9|28257.5|28253.9|3947
1603285200000|2020-10-21 13:00:00|28287.5|28283.9|28428.4|28426|28439.4|28437|28245.4|28243|16807
1603288800000|2020-10-21 14:00:00|28426.9|28424.5|28336.1|28333.7|28452.4|28450|28322.1|28319.7|17434
1603292400000|2020-10-21 15:00:00|28335.6|28333.2|28257.4|28255|28340.1|28337.7|28204.9|28202.5|20634
1603296000000|2020-10-21 16:00:00|28256.9|28254.5|28226.4|28224|28426.4|28424|28194.9|28192.5|24455
1603299600000|2020-10-21 17:00:00|28225.9|28223.5|28261.9|28259.5|28315.9|28313.5|28215.9|28213.5|10961
1603303200000|2020-10-21 18:00:00|28261.4|28259|28361.9|28359.5|28365.9|28363.5|28247.4|28245|12976
1603306800000|2020-10-21 19:00:00|28363.4|28361|28215.4|28213|28370.9|28368.5|28210.4|28208|19340
1603310400000|2020-10-21 20:00:00|28210.2|28207.8|28252.1|28242.3|28291.9|28287.1|28209.4|28204.6|4588
1603314000000|2020-10-21 21:00:00|28252.2|28242.4|28242.4|28232.6|28264.2|28254.4|28232.5|28222.7|0
1603317600000|2020-10-21 22:00:00|28232.4|28227.6|28222.4|28217.6|28268.4|28263.6|28216.4|28211.6|1442
1603321200000|2020-10-21 23:00:00|28223.4|28218.6|28103.4|28098.6|28254.9|28250.1|28007.4|28002.6|6509
1603324800000|2020-10-22 00:00:00|28101.4|28096.6|28098.9|28094.1|28124.9|28120.1|28023.9|28019.1|3001
1603328400000|2020-10-22 01:00:00|28099.4|28094.6|28086.4|28081.6|28114.9|28110.1|28050.4|28045.6|1356
1603332000000|2020-10-22 02:00:00|28086.9|28082.1|28062.4|28057.6|28088.9|28084.1|28032.9|28028.1|1585
1603335600000|2020-10-22 03:00:00|28061.9|28057.1|28035.4|28030.6|28073.9|28069.1|28034.4|28029.6|984
1603339200000|2020-10-22 04:00:00|28034.9|28030.1|28051.4|28046.6|28060.9|28056.1|28030.4|28025.6|702
1603342800000|2020-10-22 05:00:00|28050.9|28046.1|28087.9|28083.1|28135.4|28130.6|28043.9|28039.1|1956
1603346400000|2020-10-22 06:00:00|28087.3|28083.7|28110.8|28107.2|28140.3|28136.7|28087.3|28083.7|1776
1603350000000|2020-10-22 07:00:00|28110.3|28106.7|28140.3|28136.7|28146.3|28142.7|28042.3|28038.7|3991
1603353600000|2020-10-22 08:00:00|28139.8|28136.2|28167.8|28164.2|28212.8|28209.2|28122.8|28119.2|3453
1603357200000|2020-10-22 09:00:00|28168.3|28164.7|28163.8|28160.2|28178.8|28175.2|28138.8|28135.2|1522
1603360800000|2020-10-22 10:00:00|28164.3|28160.7|28195.8|28192.2|28218.3|28214.7|28127.8|28124.2|3365
1603364400000|2020-10-22 11:00:00|28196.8|28193.2|28212.8|28209.2|28225.8|28222.2|28181.8|28178.2|2370
1603368000000|2020-10-22 12:00:00|28214.8|28211.2|28191.8|28188.2|28237.8|28234.2|28171.8|28168.2|5497
1603371600000|2020-10-22 13:00:00|28192.8|28189.2|28240.2|28237.8|28293.7|28291.3|28179.3|28175.7|15163
1603375200000|2020-10-22 14:00:00|28238.2|28235.8|28177.6|28175.2|28263.7|28261.3|28037.1|28034.7|32466
1603378800000|2020-10-22 15:00:00|28175.6|28173.2|28179.6|28177.2|28274.1|28271.7|28163.1|28160.7|17931
1603382400000|2020-10-22 16:00:00|28180.6|28178.2|28253.3|28250.9|28265.3|28262.9|28156.6|28154.2|9312
1603386000000|2020-10-22 17:00:00|28254.3|28251.9|28355.3|28352.9|28372.3|28369.9|28245.3|28242.9|12157
1603389600000|2020-10-22 18:00:00|28355.8|28353.4|28372.8|28370.4|28421.3|28418.9|28348.8|28346.4|9564
1603393200000|2020-10-22 19:00:00|28371.8|28369.4|28375.3|28372.9|28420.3|28417.9|28331.3|28328.9|11988
1603396800000|2020-10-22 20:00:00|28368.5|28366.1|28374.7|28364.9|28389.7|28384.9|28341.7|28336.9|3448
1603400400000|2020-10-22 21:00:00|28374.5|28364.7|28393.1|28383.3|28396.4|28386.6|28374.5|28364.7|0
1603404000000|2020-10-22 22:00:00|28431.7|28426.9|28418.7|28413.9|28441.7|28436.9|28406.2|28401.4|1146
1603407600000|2020-10-22 23:00:00|28420.2|28415.4|28396.2|28391.4|28426.2|28421.4|28378.2|28373.4|1167
1603411200000|2020-10-23 00:00:00|28395.7|28390.9|28371.7|28366.9|28399.2|28394.4|28331.2|28326.4|1911
1603414800000|2020-10-23 01:00:00|28372.2|28367.4|28349.2|28344.4|28377.7|28372.9|28313.7|28308.9|1408
1603418400000|2020-10-23 02:00:00|28349.7|28344.9|28386.7|28381.9|28391.7|28386.9|28321.7|28316.9|1634
1603422000000|2020-10-23 03:00:00|28384.7|28379.9|28393.7|28388.9|28410.2|28405.4|28381.2|28376.4|1372
1603425600000|2020-10-23 04:00:00|28394.7|28389.9|28395.7|28390.9|28402.7|28397.9|28375.7|28370.9|683
1603429200000|2020-10-23 05:00:00|28395.2|28390.4|28351.7|28346.9|28403.7|28398.9|28348.7|28343.9|1279
1603432800000|2020-10-23 06:00:00|28351.1|28347.5|28319.1|28315.5|28353.1|28349.5|28289.6|28286|2959
1603436400000|2020-10-23 07:00:00|28318.6|28315|28425.1|28421.5|28438.6|28435|28310.6|28307|5472
1603440000000|2020-10-23 08:00:00|28425.6|28422|28426.6|28423|28479.1|28475.5|28417.1|28413.5|3651
1603443600000|2020-10-23 09:00:00|28426.1|28422.5|28441.1|28437.5|28485.6|28482|28420.6|28417|2074
1603447200000|2020-10-23 10:00:00|28441.6|28438|28468.1|28464.5|28493.1|28489.5|28429.1|28425.5|2552
1603450800000|2020-10-23 11:00:00|28467.6|28464|28457.6|28454|28482.1|28478.5|28435.1|28431.5|3016
1603454400000|2020-10-23 12:00:00|28457.1|28453.5|28461.1|28457.5|28475.6|28472|28444.6|28441|2685
1603458000000|2020-10-23 13:00:00|28460.1|28456.5|28397|28394.6|28470.6|28467|28376.5|28374.1|14720
1603461600000|2020-10-23 14:00:00|28398.5|28396.1|28325.7|28323.3|28398.5|28396.1|28304.7|28302.3|17333
1603465200000|2020-10-23 15:00:00|28325.2|28322.8|28267.2|28264.8|28369.7|28367.3|28237.7|28235.3|18595
1603468800000|2020-10-23 16:00:00|28267.7|28265.3|28166.1|28163.7|28288.7|28286.3|28149.1|28146.7|15540
1603472400000|2020-10-23 17:00:00|28167.1|28164.7|28267.6|28265.2|28273.6|28271.2|28162.6|28160.2|8097
1603476000000|2020-10-23 18:00:00|28267.1|28264.7|28290.6|28288.2|28316.6|28314.2|28254.1|28251.7|8336
1603479600000|2020-10-23 19:00:00|28290.1|28287.7|28340.3|28337.9|28341.3|28338.9|28289.1|28286.7|13036
1603483200000|2020-10-23 20:00:00|28341.5|28336.7|28315.9|28306.1|28341.5|28336.7|28289.5|28284.7|3056
1603663200000|2020-10-25 22:00:00|28241|28236.2|28135|28130.2|28255.5|28250.7|28090.5|28085.7|3753
1603666800000|2020-10-25 23:00:00|28134.5|28129.7|28202|28197.2|28216.5|28211.7|28134|28129.2|1574
1603670400000|2020-10-26 00:00:00|28202.5|28197.7|28204|28199.2|28222|28217.2|28172.5|28167.7|2269
1603674000000|2020-10-26 01:00:00|28204.5|28199.7|28152|28147.2|28228.5|28223.7|28132.5|28127.7|3359
1603677600000|2020-10-26 02:00:00|28152.5|28147.7|28143|28138.2|28173|28168.2|28136|28131.2|1283
1603681200000|2020-10-26 03:00:00|28142.5|28137.7|28144|28139.2|28160.5|28155.7|28115|28110.2|1960
1603684800000|2020-10-26 04:00:00|28142.5|28137.7|28122|28117.2|28144|28139.2|28113|28108.2|961
1603688400000|2020-10-26 05:00:00|28123|28118.2|28087|28082.2|28152|28147.2|28083.5|28078.7|1710
1603692000000|2020-10-26 06:00:00|28086.4|28082.8|28086.9|28083.3|28104.9|28101.3|28080.4|28076.8|1297
1603695600000|2020-10-26 07:00:00|28086.4|28082.8|27986.9|27983.3|28094.9|28091.3|27950.9|27947.3|7822
1603699200000|2020-10-26 08:00:00|27984.4|27980.8|28039.4|28035.8|28050.4|28046.8|27966.4|27962.8|6583
1603702800000|2020-10-26 09:00:00|28038.9|28035.3|28024.4|28020.8|28065.4|28061.8|28002.9|27999.3|3845
1603706400000|2020-10-26 10:00:00|28023.4|28019.8|28041.4|28037.8|28043.4|28039.8|28001.9|27998.3|2022
1603710000000|2020-10-26 11:00:00|28041.9|28038.3|28003.4|27999.8|28063.4|28059.8|27996.9|27993.3|3063
1603713600000|2020-10-26 12:00:00|28005.4|28001.8|27992.4|27988.8|28013.4|28009.8|27970.9|27967.3|4236
1603717200000|2020-10-26 13:00:00|27989.9|27986.3|27944.3|27941.9|28040.8|28038.4|27880.3|27877.9|18453
1603720800000|2020-10-26 14:00:00|27945.3|27942.9|27725.8|27723.4|27973.8|27971.4|27716.3|27713.9|24798
1603724400000|2020-10-26 15:00:00|27726.3|27723.9|27614|27611.6|27726.3|27723.9|27598.8|27596.4|35484
1603728000000|2020-10-26 16:00:00|27611.5|27609.1|27519.5|27517.1|27631|27628.6|27484|27481.6|24212
1603731600000|2020-10-26 17:00:00|27520|27517.6|27512|27509.6|27535|27532.6|27365|27362.6|25708
1603735200000|2020-10-26 18:00:00|27513|27510.6|27583.6|27581.2|27626|27623.6|27493|27490.6|21818
1603738800000|2020-10-26 19:00:00|27585.6|27583.2|27701.1|27698.7|27703.1|27700.7|27523.1|27520.7|27645
1603742400000|2020-10-26 20:00:00|27702.3|27697.5|27694.3|27684.5|27734.3|27729.5|27671.8|27667|6641
1603746000000|2020-10-26 21:00:00|27689.9|27680.1|27679.6|27669.8|27694.8|27685|27672.1|27662.3|0
1603749600000|2020-10-26 22:00:00|27684.8|27680|27709.8|27705|27721.8|27717|27683.8|27679|755
1603753200000|2020-10-26 23:00:00|27711.3|27706.5|27666.3|27661.5|27732.3|27727.5|27655.3|27650.5|1474
1603756800000|2020-10-27 00:00:00|27667.3|27662.5|27772.8|27768|27780.3|27775.5|27651.3|27646.5|3699
1603760400000|2020-10-27 01:00:00|27771.8|27767|27727.8|27723|27776.3|27771.5|27718.3|27713.5|2230
1603764000000|2020-10-27 02:00:00|27727.3|27722.5|27736.8|27732|27753.3|27748.5|27718.8|27714|1145
1603767600000|2020-10-27 03:00:00|27737.3|27732.5|27721.8|27717|27744.8|27740|27716.8|27712|1007
1603771200000|2020-10-27 04:00:00|27722.3|27717.5|27758.8|27754|27766.8|27762|27721.3|27716.5|1139
1603774800000|2020-10-27 05:00:00|27759.3|27754.5|27781.8|27777|27786.3|27781.5|27744.8|27740|1463
1603778400000|2020-10-27 06:00:00|27781.2|27777.6|27783.7|27780.1|27821.2|27817.6|27765.2|27761.6|2988
1603782000000|2020-10-27 07:00:00|27785.2|27781.6|27786.2|27782.6|27798.2|27794.6|27740.7|27737.1|3208
1603785600000|2020-10-27 08:00:00|27785.2|27781.6|27732.2|27728.6|27789.2|27785.6|27672.2|27668.6|6169
1603789200000|2020-10-27 09:00:00|27732.7|27729.1|27705.2|27701.6|27733.2|27729.6|27657.2|27653.6|4696
1603792800000|2020-10-27 10:00:00|27704.7|27701.1|27791.2|27787.6|27810.2|27806.6|27702.7|27699.1|5348
1603796400000|2020-10-27 11:00:00|27790.7|27787.1|27788.2|27784.6|27813.7|27810.1|27779.7|27776.1|3343
1603800000000|2020-10-27 12:00:00|27789.2|27785.6|27700.2|27696.6|27794.2|27790.6|27689.2|27685.6|4942
1603803600000|2020-10-27 13:00:00|27699.2|27695.6|27658.6|27656.2|27719.7|27716.1|27604.6|27602.2|22160
1603807200000|2020-10-27 14:00:00|27659.1|27656.7|27578.6|27576.2|27712.6|27710.2|27524.1|27521.7|23785
1603810800000|2020-10-27 15:00:00|27578.1|27575.7|27636.2|27633.8|27644.2|27641.8|27510.2|27507.8|16434
1603814400000|2020-10-27 16:00:00|27637.2|27634.8|27546.7|27544.3|27661.7|27659.3|27512.7|27510.3|12238
1603818000000|2020-10-27 17:00:00|27547.2|27544.8|27615.2|27612.8|27655.2|27652.8|27521.2|27518.8|15587
1603821600000|2020-10-27 18:00:00|27613.2|27610.8|27509.2|27506.8|27626.7|27624.3|27486.2|27483.8|14550
1603825200000|2020-10-27 19:00:00|27508.7|27506.3|27473.2|27470.8|27554.2|27551.8|27459.7|27457.3|19556
1603828800000|2020-10-27 20:00:00|27474.4|27469.6|27341.4|27331.6|27492.9|27488.1|27337.9|27330.6|9043
1603832400000|2020-10-27 21:00:00|27341.7|27331.9|27368.5|27358.7|27405.4|27395.6|27317.4|27307.6|0
1603836000000|2020-10-27 22:00:00|27356.9|27352.1|27294.4|27289.6|27358.4|27353.6|27283.4|27278.6|2825
1603839600000|2020-10-27 23:00:00|27295.9|27291.1|27342.9|27338.1|27353.4|27348.6|27294.9|27290.1|1488
1603843200000|2020-10-28 00:00:00|27344.9|27340.1|27316.4|27311.6|27358.9|27354.1|27309.4|27304.6|2238
1603846800000|2020-10-28 01:00:00|27320.9|27316.1|27320.9|27316.1|27353.4|27348.6|27313.9|27309.1|1187
1603850400000|2020-10-28 02:00:00|27319.9|27315.1|27326.9|27322.1|27332.9|27328.1|27286.4|27281.6|1488
1603854000000|2020-10-28 03:00:00|27326.4|27321.6|27313.9|27309.1|27331.9|27327.1|27306.9|27302.1|827
1603857600000|2020-10-28 04:00:00|27313.4|27308.6|27313.9|27309.1|27320.9|27316.1|27280.9|27276.1|1109
1603861200000|2020-10-28 05:00:00|27314.4|27309.6|27340.4|27335.6|27352.9|27348.1|27294.9|27290.1|1934
1603864800000|2020-10-28 06:00:00|27339.8|27336.2|27286.3|27282.7|27349.3|27345.7|27269.8|27266.2|2372
1603868400000|2020-10-28 07:00:00|27283.8|27280.2|27181.3|27177.7|27302.3|27298.7|27100.3|27096.7|10053
1603872000000|2020-10-28 08:00:00|27182.3|27178.7|27039.3|27035.7|27229.3|27225.7|26965.3|26961.7|14939
1603875600000|2020-10-28 09:00:00|27039.8|27036.2|27027.3|27023.7|27075.8|27072.2|26995.3|26991.7|7135
1603879200000|2020-10-28 10:00:00|27027.8|27024.2|27004.3|27000.7|27068.3|27064.7|26994.8|26991.2|4955
1603882800000|2020-10-28 11:00:00|27005.3|27001.7|27004.3|27000.7|27033.8|27030.2|26932.8|26929.2|7654
1603886400000|2020-10-28 12:00:00|27005.3|27001.7|26849.3|26845.7|27005.3|27001.7|26815.3|26811.7|10792
1603890000000|2020-10-28 13:00:00|26847.3|26843.7|26899.7|26897.3|27071.7|27069.3|26820.3|26816.7|32953
1603893600000|2020-10-28 14:00:00|26897.7|26895.3|26664.2|26661.8|26918.2|26915.8|26577.7|26575.3|46898
1603897200000|2020-10-28 15:00:00|26659.2|26656.8|26767.6|26765.2|26798.6|26796.2|26578.1|26575.7|43142
1603900800000|2020-10-28 16:00:00|26765.6|26763.2|26658.6|26656.2|26827.1|26824.7|26605.1|26602.7|32265
1603904400000|2020-10-28 17:00:00|26653.1|26650.7|26671.1|26668.7|26709.1|26706.7|26551.1|26548.7|27713
1603908000000|2020-10-28 18:00:00|26670.6|26668.2|26690.6|26688.2|26714.1|26711.7|26561.1|26558.7|28856
1603911600000|2020-10-28 19:00:00|26690.1|26687.7|26543.1|26540.7|26768.1|26765.7|26500.1|26497.7|41940
1603915200000|2020-10-28 20:00:00|26544.3|26539.5|26574.8|26565|26626.8|26622|26531.8|26527|10431
1603918800000|2020-10-28 21:00:00|26575|26565.2|26591.9|26582.1|26596.4|26586.6|26547.4|26537.6|1
1603922400000|2020-10-28 22:00:00|26608.8|26604|26652.3|26647.5|26662.8|26658|26593.8|26589|1540
1603926000000|2020-10-28 23:00:00|26651.3|26646.5|26680.3|26675.5|26680.8|26676|26577.3|26572.5|2107
1603929600000|2020-10-29 00:00:00|26676.8|26672|26741.8|26737|26782.8|26778|26655.3|26650.5|4791
1603933200000|2020-10-29 01:00:00|26741.3|26736.5|26780.8|26776|26816.3|26811.5|26738.8|26734|3614
1603936800000|2020-10-29 02:00:00|26778.8|26774|26759.3|26754.5|26784.8|26780|26741.8|26737|2170
1603940400000|2020-10-29 03:00:00|26759.8|26755|26791.8|26787|26794.8|26790|26739.3|26734.5|1805
1603944000000|2020-10-29 04:00:00|26791.3|26786.5|26814.8|26810|26822.3|26817.5|26784.3|26779.5|1432
1603947600000|2020-10-29 05:00:00|26815.3|26810.5|26806.8|26802|26820.8|26816|26789.3|26784.5|2152
1603951200000|2020-10-29 06:00:00|26806.2|26802.6|26824.7|26821.1|26912.7|26909.1|26794.2|26790.6|4166
1603954800000|2020-10-29 07:00:00|26823.2|26819.6|26723.2|26719.6|26834.2|26830.6|26649.2|26645.6|8330
1603958400000|2020-10-29 08:00:00|26722.7|26719.1|26683.7|26680.1|26802.2|26798.6|26629.2|26625.6|12995
1603962000000|2020-10-29 09:00:00|26684.7|26681.1|26695.2|26691.6|26751.7|26748.1|26649.2|26645.6|6254
1603965600000|2020-10-29 10:00:00|26695.7|26692.1|26642.7|26639.1|26695.7|26692.1|26618.2|26614.6|5869
1603969200000|2020-10-29 11:00:00|26643.2|26639.6|26411.2|26407.6|26647.2|26643.6|26401.7|26398.1|11585
1603972800000|2020-10-29 12:00:00|26415.2|26411.6|26522.2|26518.6|26583.2|26579.6|26402.7|26399.1|14054
1603976400000|2020-10-29 13:00:00|26514.2|26510.6|26518.1|26515.7|26566.1|26563.7|26276.6|26274.2|37142
1603980000000|2020-10-29 14:00:00|26521.6|26519.2|26624.1|26621.7|26689.6|26687.2|26459.1|26456.7|39465
1603983600000|2020-10-29 15:00:00|26623.1|26620.7|26538.2|26535.8|26654.6|26652.2|26485.2|26482.8|23690
1603987200000|2020-10-29 16:00:00|26542.7|26540.3|26593.7|26591.3|26642.2|26639.8|26497.2|26494.8|17568
1603990800000|2020-10-29 17:00:00|26595.7|26593.3|26771.1|26768.7|26777.6|26775.2|26521.7|26519.3|20107
1603994400000|2020-10-29 18:00:00|26771.6|26769.2|26802.1|26799.7|26892.1|26889.7|26761.1|26758.7|22905
1603998000000|2020-10-29 19:00:00|26803.1|26800.7|26652.1|26649.7|26829.6|26827.2|26652.1|26649.7|25973
1604001600000|2020-10-29 20:00:00|26653.1|26650.7|26448.5|26438.7|26672.3|26667.5|26439.3|26434.5|14579
1604005200000|2020-10-29 21:00:00|26447.3|26437.5|26452.1|26442.3|26469.1|26459.3|26418.4|26408.6|0
1604008800000|2020-10-29 22:00:00|26392.3|26387.5|26449.8|26445|26483.3|26478.5|26377.3|26372.5|2463
1604012400000|2020-10-29 23:00:00|26450.8|26446|26514.3|26509.5|26553.8|26549|26447.8|26443|2336
1604016000000|2020-10-30 00:00:00|26516.3|26511.5|26465.8|26461|26548.3|26543.5|26450.8|26446|3923
1604019600000|2020-10-30 01:00:00|26464.8|26460|26501.8|26497|26513.8|26509|26444.3|26439.5|3279
1604023200000|2020-10-30 02:00:00|26500.3|26495.5|26462.8|26458|26509.3|26504.5|26459.8|26455|1724
1604026800000|2020-10-30 03:00:00|26463.3|26458.5|26478.3|26473.5|26487.8|26483|26456.3|26451.5|1487
1604030400000|2020-10-30 04:00:00|26476.8|26472|26429.8|26425|26501.8|26497|26418.3|26413.5|1972
1604034000000|2020-10-30 05:00:00|26429.3|26424.5|26198.8|26194|26441.8|26437|26187.3|26182.5|9816
1604037600000|2020-10-30 06:00:00|26198.2|26194.6|26143.7|26140.1|26223.7|26220.1|26069.2|26065.6|11775
1604041200000|2020-10-30 07:00:00|26143.2|26139.6|26195.7|26192.1|26259.7|26256.1|26142.7|26139.1|8582
1604044800000|2020-10-30 08:00:00|26198.7|26195.1|26262.7|26259.1|26345.2|26341.6|26192.7|26189.1|12198
1604048400000|2020-10-30 09:00:00|26263.2|26259.6|26440.7|26437.1|26471.2|26467.6|26247.2|26243.6|9815
1604052000000|2020-10-30 10:00:00|26440.2|26436.6|26482.2|26478.6|26494.7|26491.1|26370.2|26366.6|6074
1604055600000|2020-10-30 11:00:00|26481.7|26478.1|26466.2|26462.6|26575.7|26572.1|26452.7|26449.1|5618
1604059200000|2020-10-30 12:00:00|26467.2|26463.6|26460.7|26457.1|26501.7|26498.1|26366.7|26363.1|6569
1604062800000|2020-10-30 13:00:00|26460.2|26456.6|26516.1|26513.7|26631.6|26629.2|26425.1|26422.7|26132
1604066400000|2020-10-30 14:00:00|26513.1|26510.7|26156.6|26154.2|26566.1|26563.7|26156.1|26153.7|38032
1604070000000|2020-10-30 15:00:00|26157.1|26154.7|26329.5|26327.1|26339|26336.6|26155.6|26153.2|29630
1604073600000|2020-10-30 16:00:00|26324.5|26322.1|26337|26334.6|26466.5|26464.1|26306.5|26304.1|18799
1604077200000|2020-10-30 17:00:00|26333.5|26331.1|26300.8|26298.4|26380|26377.6|26198|26195.6|18708
1604080800000|2020-10-30 18:00:00|26301.8|26299.4|26228.3|26225.9|26397.8|26395.4|26138.8|26136.4|26028
1604084400000|2020-10-30 19:00:00|26227.8|26225.4|26508.8|26506.4|26527.3|26524.9|26194.8|26192.4|42865
1604088000000|2020-10-30 20:00:00|26510|26505.2|26616.1|26606.3|26643|26638.2|26500|26495.2|10995
1604271600000|2020-11-01 23:00:00|26484|26479.2|26382.5|26377.7|26556|26551.2|26288.5|26283.7|4084
1604275200000|2020-11-02 00:00:00|26383|26378.2|26383|26378.2|26433.5|26428.7|26336.5|26331.7|4771
1604278800000|2020-11-02 01:00:00|26382|26377.2|26542.5|26537.7|26581|26576.2|26358|26353.2|6278
1604282400000|2020-11-02 02:00:00|26543|26538.2|26585|26580.2|26600|26595.2|26490|26485.2|3359
1604286000000|2020-11-02 03:00:00|26584.5|26579.7|26532|26527.2|26604|26599.2|26530.5|26525.7|1864
1604289600000|2020-11-02 04:00:00|26530.5|26525.7|26534|26529.2|26569|26564.2|26510|26505.2|2133
1604293200000|2020-11-02 05:00:00|26533.5|26528.7|26589|26584.2|26612|26607.2|26522.5|26517.7|2499
1604296800000|2020-11-02 06:00:00|26588|26583.2|26531.5|26526.7|26618.5|26613.7|26492.5|26487.7|2466
1604300400000|2020-11-02 07:00:00|26530.9|26527.3|26600.4|26596.8|26608.4|26604.8|26472.4|26468.8|4585
1604304000000|2020-11-02 08:00:00|26599.4|26595.8|26680.4|26676.8|26684.4|26680.8|26507.4|26503.8|8875
1604307600000|2020-11-02 09:00:00|26676.4|26672.8|26839.9|26836.3|26908.9|26905.3|26663.9|26660.3|10033
1604311200000|2020-11-02 10:00:00|26840.9|26837.3|26989.4|26985.8|27029.9|27026.3|26840.9|26837.3|5276
1604314800000|2020-11-02 11:00:00|26988.4|26984.8|26955.4|26951.8|27010.4|27006.8|26927.9|26924.3|5823
1604318400000|2020-11-02 12:00:00|26953.9|26950.3|26887.4|26883.8|26974.4|26970.8|26856.4|26852.8|5487
1604322000000|2020-11-02 13:00:00|26885.4|26881.8|26876.4|26872.8|26919.9|26916.3|26860.4|26856.8|5448
1604325600000|2020-11-02 14:00:00|26874.4|26870.8|26885.8|26883.4|26903.8|26901.4|26714.8|26712.4|27215
1604329200000|2020-11-02 15:00:00|26934.3|26931.9|26885.3|26882.9|27051.8|27049.4|26858.3|26855.9|31444
1604332800000|2020-11-02 16:00:00|26884.8|26882.4|26940.8|26938.4|26979.3|26976.9|26826.8|26824.4|16671
1604336400000|2020-11-02 17:00:00|26941.8|26939.4|26846.8|26844.4|26966.8|26964.4|26809.8|26807.4|13852
1604340000000|2020-11-02 18:00:00|26846.3|26843.9|26709.3|26706.9|26862.3|26859.9|26693.3|26690.9|15182
1604343600000|2020-11-02 19:00:00|26708.8|26706.4|26896.3|26893.9|26933.3|26930.9|26695.3|26692.9|14966
1604347200000|2020-11-02 20:00:00|26895.8|26893.4|26916.7|26914.3|26971.7|26969.3|26810.7|26808.3|18974
1604350800000|2020-11-02 21:00:00|26917.9|26913.1|26952.2|26942.4|26959.9|26955.1|26891.9|26887.1|3952
1604354400000|2020-11-02 22:00:00|26950.4|26940.6|26956.8|26947|26959.2|26949.4|26944.8|26935|0
1604358000000|2020-11-02 23:00:00|26943.9|26939.1|26998.9|26994.1|27034.9|27030.1|26919.9|26915.1|1603
1604361600000|2020-11-03 00:00:00|27000.4|26995.6|27062.9|27058.1|27066.9|27062.1|26954.9|26950.1|2163
1604365200000|2020-11-03 01:00:00|27062.4|27057.6|27095.9|27091.1|27109.4|27104.6|27006.4|27001.6|2686
1604368800000|2020-11-03 02:00:00|27096.4|27091.6|27160.9|27156.1|27162.4|27157.6|27095.9|27091.1|2671
1604372400000|2020-11-03 03:00:00|27161.4|27156.6|27109.9|27105.1|27162.4|27157.6|27093.9|27089.1|1944
1604376000000|2020-11-03 04:00:00|27109.4|27104.6|27059.4|27054.6|27109.9|27105.1|27034.9|27030.1|2056
1604379600000|2020-11-03 05:00:00|27061.9|27057.1|27092.4|27087.6|27128.4|27123.6|27061.9|27057.1|1436
1604383200000|2020-11-03 06:00:00|27092.9|27088.1|27087.9|27083.1|27122.9|27118.1|27071.4|27066.6|1736
1604386800000|2020-11-03 07:00:00|27087.3|27083.7|27112.3|27108.7|27140.8|27137.2|27053.3|27049.7|3161
1604390400000|2020-11-03 08:00:00|27105.3|27101.7|27248.3|27244.7|27275.3|27271.7|27078.3|27074.7|7625
1604394000000|2020-11-03 09:00:00|27247.8|27244.2|27357.3|27353.7|27387.8|27384.2|27205.3|27201.7|6665
1604397600000|2020-11-03 10:00:00|27358.3|27354.7|27299.3|27295.7|27380.3|27376.7|27284.8|27281.2|4190
1604401200000|2020-11-03 11:00:00|27299.8|27296.2|27359.3|27355.7|27371.3|27367.7|27295.8|27292.2|4516
1604404800000|2020-11-03 12:00:00|27358.8|27355.2|27305.3|27301.7|27365.3|27361.7|27299.3|27295.7|3011
1604408400000|2020-11-03 13:00:00|27306.8|27303.2|27280.8|27277.2|27336.8|27333.2|27227.8|27224.2|9059
1604412000000|2020-11-03 14:00:00|27279.3|27275.7|27433.7|27431.3|27447.7|27445.3|27216.7|27214.3|20825
1604415600000|2020-11-03 15:00:00|27436.7|27434.3|27585.7|27583.3|27607.2|27604.8|27415.2|27412.8|26509
1604419200000|2020-11-03 16:00:00|27584.7|27582.3|27522.2|27519.8|27618.7|27616.3|27510.2|27507.8|14804
1604422800000|2020-11-03 17:00:00|27523.2|27520.8|27450.7|27448.3|27547.7|27545.3|27440.2|27437.8|8545
1604426400000|2020-11-03 18:00:00|27451.2|27448.8|27359.1|27356.7|27481.2|27478.8|27347.6|27345.2|10810
1604430000000|2020-11-03 19:00:00|27358.6|27356.2|27484.5|27482.1|27512|27509.6|27346.1|27343.7|11793
1604433600000|2020-11-03 20:00:00|27483.5|27481.1|27469.3|27466.9|27645.3|27642.9|27415.3|27412.9|22391
1604437200000|2020-11-03 21:00:00|27470.5|27465.7|27509.8|27500|27512.5|27507.7|27378|27373.2|7997
1604440800000|2020-11-03 22:00:00|27509.9|27500.1|27526.2|27516.4|27540.4|27530.6|27493.9|27484.1|0
1604444400000|2020-11-03 23:00:00|27513.5|27508.7|27679.5|27674.7|27786.5|27781.7|27464.5|27459.7|6189
1604448000000|2020-11-04 00:00:00|27682.5|27677.7|27276|27271.2|27776|27771.2|27260.5|27255.7|13500
1604451600000|2020-11-04 01:00:00|27288|27283.2|27419.5|27414.7|27513.5|27508.7|27269.5|27264.7|10521
1604455200000|2020-11-04 02:00:00|27423|27418.2|27423|27418.2|27482|27477.2|27085.5|27080.7|15539
1604458800000|2020-11-04 03:00:00|27423.5|27418.7|27639.5|27634.7|27781.5|27776.7|27412.5|27407.7|12789
1604462400000|2020-11-04 04:00:00|27638.5|27633.7|27555.5|27550.7|27755.5|27750.7|27431|27426.2|8993
1604466000000|2020-11-04 05:00:00|27556|27551.2|27522.5|27517.7|27662|27657.2|27446|27441.2|6612
1604469600000|2020-11-04 06:00:00|27517.5|27512.7|27432.5|27427.7|27584.5|27579.7|27361|27356.2|4274
1604473200000|2020-11-04 07:00:00|27431.9|27428.3|27189.4|27185.8|27497.4|27493.8|27023.4|27019.8|13839
1604476800000|2020-11-04 08:00:00|27194.4|27190.8|27424.9|27421.3|27558.9|27555.3|27131.9|27128.3|10652
1604480400000|2020-11-04 09:00:00|27423.4|27419.8|27441.9|27438.3|27635.9|27632.3|27387.9|27384.3|9101
1604484000000|2020-11-04 10:00:00|27442.4|27438.8|27442.9|27439.3|27473.9|27470.3|27315.4|27311.8|6268
1604487600000|2020-11-04 11:00:00|27442.4|27438.8|27456.9|27453.3|27533.4|27529.8|27404.4|27400.8|4608
1604491200000|2020-11-04 12:00:00|27457.4|27453.8|27639.4|27635.8|27698.4|27694.8|27413.4|27409.8|9707
1604494800000|2020-11-04 13:00:00|27640.4|27636.8|27613.4|27609.8|27716.9|27713.3|27585.4|27581.8|11404
1604498400000|2020-11-04 14:00:00|27612.4|27608.8|27868.3|27865.9|27868.3|27865.9|27487.9|27484.3|36624
1604502000000|2020-11-04 15:00:00|27867.8|27865.4|28099.2|28096.8|28134.8|28132.4|27855.3|27852.9|34826
1604505600000|2020-11-04 16:00:00|28103.7|28101.3|28185.2|28182.8|28216.7|28214.3|28002.2|27999.8|20806
1604509200000|2020-11-04 17:00:00|28184.2|28181.8|28194.7|28192.3|28306.2|28303.8|28172.7|28170.3|15049
1604512800000|2020-11-04 18:00:00|28198.7|28196.3|28116.5|28114.1|28242.5|28240.1|28097.5|28095.1|14889
1604516400000|2020-11-04 19:00:00|28118.5|28116.1|28046.5|28044.1|28161.5|28159.1|28016|28013.6|14903
1604520000000|2020-11-04 20:00:00|28047|28044.6|27849.8|27847.4|28068|28065.6|27822.8|27820.4|20549
1604523600000|2020-11-04 21:00:00|27851.3|27848.9|27892|27882.2|27974.8|27970|27829.3|27824.5|3986
1604527200000|2020-11-04 22:00:00|27894.9|27885.1|27944|27934.2|27952.8|27943|27890.7|27880.9|0
1604530800000|2020-11-04 23:00:00|27940.8|27936|27809.3|27804.5|27940.8|27936|27757.3|27752.5|2432
1604534400000|2020-11-05 00:00:00|27811.3|27806.5|27897.8|27893|27938.8|27934|27773.8|27769|2769
1604538000000|2020-11-05 01:00:00|27898.8|27894|27907.8|27903|27922.8|27918|27829.3|27824.5|4436
1604541600000|2020-11-05 02:00:00|27913.8|27909|27862.3|27857.5|27925.8|27921|27809.8|27805|3910
1604545200000|2020-11-05 03:00:00|27861.8|27857|27995.3|27990.5|28019.3|28014.5|27859.8|27855|3755
1604548800000|2020-11-05 04:00:00|27995.8|27991|28044.3|28039.5|28092.3|28087.5|27984.3|27979.5|2240
1604552400000|2020-11-05 05:00:00|28042.3|28037.5|28086.8|28082|28119.8|28115|27979.3|27974.5|2281
1604556000000|2020-11-05 06:00:00|28085.3|28080.5|27951.3|27946.5|28106.3|28101.5|27936.8|27932|2514
1604559600000|2020-11-05 07:00:00|27951.8|27947|28071.2|28067.6|28119.2|28115.6|27933.7|27930.1|6925
1604563200000|2020-11-05 08:00:00|28068.2|28064.6|28109.2|28105.6|28216.7|28213.1|28034.2|28030.6|9525
1604566800000|2020-11-05 09:00:00|28108.2|28104.6|28176.2|28172.6|28192.2|28188.6|28049.7|28046.1|6090
1604570400000|2020-11-05 10:00:00|28174.7|28171.1|28269.2|28265.6|28269.2|28265.6|28143.7|28140.1|9564
1604574000000|2020-11-05 11:00:00|28268.7|28265.1|28250.2|28246.6|28306.7|28303.1|28205.2|28201.6|6458
1604577600000|2020-11-05 12:00:00|28249.7|28246.1|28258.2|28254.6|28274.7|28271.1|28182.7|28179.1|4253
1604581200000|2020-11-05 13:00:00|28256.7|28253.1|28206.7|28203.1|28262.7|28259.1|28185.2|28181.6|4743
1604584800000|2020-11-05 14:00:00|28206.2|28202.6|28272.6|28270.2|28355.6|28353.2|28132.7|28129.1|23613
1604588400000|2020-11-05 15:00:00|28275.6|28273.2|28466.2|28463.8|28496.7|28494.3|28274.6|28272.2|25565
1604592000000|2020-11-05 16:00:00|28467.7|28465.3|28350.2|28347.8|28493.7|28491.3|28340.2|28337.8|15581
1604595600000|2020-11-05 17:00:00|28351.2|28348.8|28354.3|28351.9|28371.2|28368.8|28225.7|28223.3|14852
1604599200000|2020-11-05 18:00:00|28358.8|28356.4|28410.3|28407.9|28427.8|28425.4|28353.3|28350.9|7586
1604602800000|2020-11-05 19:00:00|28409.8|28407.4|28443.3|28440.9|28476.3|28473.9|28385.3|28382.9|12566
1604606400000|2020-11-05 20:00:00|28442.3|28439.9|28383.2|28380.8|28448.8|28446.4|28313.2|28310.8|17632
1604610000000|2020-11-05 21:00:00|28382.2|28379.8|28454.3|28444.5|28486.6|28481.8|28379.1|28374.3|3918
1604613600000|2020-11-05 22:00:00|28454.4|28444.6|28450.1|28440.3|28465.6|28455.8|28440|28430.2|0
1604617200000|2020-11-05 23:00:00|28427.6|28422.8|28350.6|28345.8|28438.6|28433.8|28213.1|28208.3|3068
1604620800000|2020-11-06 00:00:00|28346.6|28341.8|28305.1|28300.3|28370.6|28365.8|28252.6|28247.8|4222
1604624400000|2020-11-06 01:00:00|28305.6|28300.8|28343.6|28338.8|28364.1|28359.3|28279.6|28274.8|4449
1604628000000|2020-11-06 02:00:00|28345.6|28340.8|28319.1|28314.3|28352.6|28347.8|28279.6|28274.8|2950
1604631600000|2020-11-06 03:00:00|28319.6|28314.8|28292.6|28287.8|28328.6|28323.8|28283.1|28278.3|2710
1604635200000|2020-11-06 04:00:00|28291.6|28286.8|28238.6|28233.8|28310.6|28305.8|28236.6|28231.8|3312
1604638800000|2020-11-06 05:00:00|28240.1|28235.3|28265.1|28260.3|28284.6|28279.8|28222.1|28217.3|3068
1604642400000|2020-11-06 06:00:00|28263.6|28258.8|28263.1|28258.3|28312.1|28307.3|28238.1|28233.3|2364
1604646000000|2020-11-06 07:00:00|28262.5|28258.9|28345|28341.4|28351|28347.4|28259|28255.4|4337
1604649600000|2020-11-06 08:00:00|28348|28344.4|28257.5|28253.9|28420|28416.4|28244|28240.4|10294
1604653200000|2020-11-06 09:00:00|28257|28253.4|28126.5|28122.9|28257|28253.4|28104|28100.4|9664
1604656800000|2020-11-06 10:00:00|28128|28124.4|28228|28224.4|28256|28252.4|28075|28071.4|9043
1604660400000|2020-11-06 11:00:00|28227|28223.4|28249|28245.4|28285|28281.4|28198.5|28194.9|5584
1604664000000|2020-11-06 12:00:00|28245.5|28241.9|28164.5|28160.9|28298.5|28294.9|28162|28158.4|5311
1604667600000|2020-11-06 13:00:00|28168|28164.4|28412.5|28408.9|28447|28443.4|28123|28119.4|15149
1604671200000|2020-11-06 14:00:00|28413|28409.4|28240.9|28238.5|28563.5|28559.9|28185.4|28183|38857
1604674800000|2020-11-06 15:00:00|28241.9|28239.5|28268.6|28266.2|28394.1|28391.7|28211.9|28209.5|20631
1604678400000|2020-11-06 16:00:00|28268.1|28265.7|28364.1|28361.7|28406.6|28404.2|28250.6|28248.2|18131
1604682000000|2020-11-06 17:00:00|28365.1|28362.7|28313.7|28311.3|28398.1|28395.7|28270.6|28268.2|11554
1604685600000|2020-11-06 18:00:00|28313.2|28310.8|28331.2|28328.8|28365.2|28362.8|28309.7|28307.3|6000
1604689200000|2020-11-06 19:00:00|28331.7|28329.3|28312.2|28309.8|28367.2|28364.8|28285.2|28282.8|6216
1604692800000|2020-11-06 20:00:00|28311.2|28308.8|28322.4|28320|28437.4|28435|28250.2|28247.8|15872
1604696400000|2020-11-06 21:00:00|28323.6|28318.8|28366.4|28356.6|28377.9|28373.1|28301.4|28296.6|3868
1604876400000|2020-11-08 23:00:00|28460.9|28456.1|28596.4|28591.6|28677.9|28673.1|28423.4|28418.6|4120
1604880000000|2020-11-09 00:00:00|28595.9|28591.1|28631.9|28627.1|28648.9|28644.1|28561.4|28556.6|3676
1604883600000|2020-11-09 01:00:00|28631.4|28626.6|28648.9|28644.1|28684.9|28680.1|28618.4|28613.6|4445
1604887200000|2020-11-09 02:00:00|28647.9|28643.1|28661.9|28657.1|28665.4|28660.6|28621.4|28616.6|2292
1604890800000|2020-11-09 03:00:00|28661.4|28656.6|28696.9|28692.1|28713.4|28708.6|28639.9|28635.1|2347
1604894400000|2020-11-09 04:00:00|28696.4|28691.6|28685.4|28680.6|28718.4|28713.6|28675.9|28671.1|2681
1604898000000|2020-11-09 05:00:00|28685.9|28681.1|28663.4|28658.6|28727.4|28722.6|28641.9|28637.1|2652
1604901600000|2020-11-09 06:00:00|28658.9|28654.1|28647.9|28643.1|28666.9|28662.1|28624.4|28619.6|2491
1604905200000|2020-11-09 07:00:00|28647.3|28643.7|28648.3|28644.7|28713.3|28709.7|28626.8|28623.2|4836
1604908800000|2020-11-09 08:00:00|28647.8|28644.2|28653.3|28649.7|28693.3|28689.7|28615.8|28612.2|7204
1604912400000|2020-11-09 09:00:00|28653.8|28650.2|28693.3|28689.7|28737.3|28733.7|28639.8|28636.2|4850
1604916000000|2020-11-09 10:00:00|28693.8|28690.2|28730.3|28726.7|28738.3|28734.7|28666.3|28662.7|3336
1604919600000|2020-11-09 11:00:00|28730.8|28727.2|29691.8|29688.2|29856.8|29853.2|28687.8|28684.2|26814
1604923200000|2020-11-09 12:00:00|29683.8|29680.2|29818.3|29814.7|29900.8|29897.2|29435.8|29432.2|26271
1604926800000|2020-11-09 13:00:00|29815.8|29812.2|29949.8|29946.2|30094.3|30090.7|29797.3|29793.7|15949
1604930400000|2020-11-09 14:00:00|29949.3|29945.7|29477.3|29474.9|30035.8|30032.2|29460.8|29458.4|43878
1604934000000|2020-11-09 15:00:00|29479.8|29477.4|29428.9|29426.5|29674.3|29671.9|29336.4|29334|43091
1604937600000|2020-11-09 16:00:00|29430.9|29428.5|29433.9|29431.5|29454.4|29452|29322.9|29320.5|26869
1604941200000|2020-11-09 17:00:00|29434.9|29432.5|29654.9|29652.5|29666.9|29664.5|29434.9|29432.5|20590
1604944800000|2020-11-09 18:00:00|29660.9|29658.5|29675.5|29673.1|29700.4|29698|29624.9|29622.5|11538
1604948400000|2020-11-09 19:00:00|29676|29673.6|29580.5|29578.1|29694|29691.6|29523|29520.6|13684
1604952000000|2020-11-09 20:00:00|29582.5|29580.1|29158.2|29155.8|29605|29602.6|29125.2|29122.8|28385
1604955600000|2020-11-09 21:00:00|29157.7|29155.3|29160.8|29151|29234.4|29229.6|29114.4|29109.6|8465
1604959200000|2020-11-09 22:00:00|29157.8|29148|29205.2|29195.4|29209.3|29199.5|29145.5|29135.7|0
1604962800000|2020-11-09 23:00:00|29204.9|29195.1|29177.9|29173.1|29320.4|29315.6|29154.9|29150.1|3986
1604966400000|2020-11-10 00:00:00|29178.4|29173.6|29116.4|29111.6|29207.9|29203.1|29027.4|29022.6|7715
1604970000000|2020-11-10 01:00:00|29115.9|29111.1|29144.4|29139.6|29183.4|29178.6|29079.9|29075.1|5195
1604973600000|2020-11-10 02:00:00|29145.4|29140.6|28974.4|28969.6|29191.4|29186.6|28969.9|28965.1|5689
1604977200000|2020-11-10 03:00:00|28973.9|28969.1|28938.4|28933.6|29035.4|29030.6|28902.4|28897.6|6863
1604980800000|2020-11-10 04:00:00|28939.4|28934.6|28914.9|28910.1|28956.9|28952.1|28872.4|28867.6|4920
1604984400000|2020-11-10 05:00:00|28917.4|28912.6|28967.4|28962.6|29036.9|29032.1|28908.4|28903.6|3676
1604988000000|2020-11-10 06:00:00|28965.9|28961.1|29097.4|29092.6|29119.4|29114.6|28953.4|28948.6|4291
1604991600000|2020-11-10 07:00:00|29096.8|29093.2|29188.8|29185.2|29332.8|29329.2|29096.8|29093.2|12184
1604995200000|2020-11-10 08:00:00|29185.3|29181.7|29217.3|29213.7|29314.3|29310.7|29158.3|29154.7|7752
1604998800000|2020-11-10 09:00:00|29215.3|29211.7|29380.3|29376.7|29417.3|29413.7|29205.8|29202.2|6851
1605002400000|2020-11-10 10:00:00|29379.8|29376.2|29242.3|29238.7|29389.3|29385.7|29198.3|29194.7|6639
1605006000000|2020-11-10 11:00:00|29241.8|29238.2|29392.8|29389.2|29394.3|29390.7|29205.8|29202.2|5342
1605009600000|2020-11-10 12:00:00|29393.3|29389.7|29334.3|29330.7|29400.8|29397.2|29315.8|29312.2|4206
1605013200000|2020-11-10 13:00:00|29333.3|29329.7|29288.3|29284.7|29353.3|29349.7|29257.3|29253.7|5687
1605016800000|2020-11-10 14:00:00|29284.8|29281.2|29308.2|29305.8|29342.2|29339.8|29168.7|29166.3|26626
1605020400000|2020-11-10 15:00:00|29307.7|29305.3|29195.6|29193.2|29433.6|29431.2|29126.1|29123.7|26458
1605024000000|2020-11-10 16:00:00|29194.6|29192.2|29311.6|29309.2|29363.1|29360.7|29191.6|29189.2|17732
1605027600000|2020-11-10 17:00:00|29312.1|29309.7|29384.1|29381.7|29424.6|29422.2|29304.1|29301.7|12803
1605031200000|2020-11-10 18:00:00|29385.1|29382.7|29363.1|29360.7|29406.1|29403.7|29220.1|29217.7|12028
1605034800000|2020-11-10 19:00:00|29362.1|29359.7|29392.6|29390.2|29438.1|29435.7|29296.1|29293.7|18575
1605038400000|2020-11-10 20:00:00|29392.1|29389.7|29428.3|29425.9|29481.8|29479.4|29357.6|29355.2|18217
1605042000000|2020-11-10 21:00:00|29429.5|29424.7|29445.1|29435.3|29471.5|29466.7|29423.5|29418.7|3647
1605045600000|2020-11-10 22:00:00|29445|29435.2|29434.8|29425|29449|29439.2|29428.9|29419.1|0
1605049200000|2020-11-10 23:00:00|29452.5|29447.7|29393.5|29388.7|29506.5|29501.7|29383|29378.2|2370
1605052800000|2020-11-11 00:00:00|29391.5|29386.7|29376.5|29371.7|29419.5|29414.7|29349.5|29344.7|3170
1605056400000|2020-11-11 01:00:00|29375|29370.2|29423.5|29418.7|29431.5|29426.7|29327.5|29322.7|3842
1605060000000|2020-11-11 02:00:00|29424.5|29419.7|29499.5|29494.7|29531|29526.2|29418.5|29413.7|4895
1605063600000|2020-11-11 03:00:00|29500.5|29495.7|29491.5|29486.7|29536.5|29531.7|29455|29450.2|3480
1605067200000|2020-11-11 04:00:00|29492.5|29487.7|29482.5|29477.7|29514.5|29509.7|29455|29450.2|2033
1605070800000|2020-11-11 05:00:00|29482|29477.2|29479.5|29474.7|29515.5|29510.7|29436.5|29431.7|2496
1605074400000|2020-11-11 06:00:00|29480|29475.2|29521.5|29516.7|29572.5|29567.7|29473.5|29468.7|3731
1605078000000|2020-11-11 07:00:00|29520.9|29517.3|29528.9|29525.3|29636.4|29632.8|29516.4|29512.8|8961
1605081600000|2020-11-11 08:00:00|29528.4|29524.8|29616.4|29612.8|29638.9|29635.3|29478.9|29475.3|10768
1605085200000|2020-11-11 09:00:00|29613.9|29610.3|29599.4|29595.8|29635.9|29632.3|29570.9|29567.3|6213
1605088800000|2020-11-11 10:00:00|29598.9|29595.3|29613.9|29610.3|29640.9|29637.3|29583.9|29580.3|3579
1605092400000|2020-11-11 11:00:00|29613.4|29609.8|29625.9|29622.3|29662.9|29659.3|29598.9|29595.3|4883
1605096000000|2020-11-11 12:00:00|29623.9|29620.3|29624.9|29621.3|29638.9|29635.3|29583.4|29579.8|4327
1605099600000|2020-11-11 13:00:00|29621.4|29617.8|29571.9|29568.3|29647.4|29643.8|29541.9|29538.3|5916
1605103200000|2020-11-11 14:00:00|29572.4|29568.8|29394.3|29391.9|29598.3|29595.9|29385.8|29383.4|23612
1605106800000|2020-11-11 15:00:00|29394.8|29392.4|29426.5|29424.1|29448|29445.6|29347|29344.6|19548
1605110400000|2020-11-11 16:00:00|29426|29423.6|29478.5|29476.1|29514.5|29512.1|29416.5|29414.1|9784
1605114000000|2020-11-11 17:00:00|29479|29476.6|29507.9|29505.5|29525.9|29523.5|29468|29465.6|5680
1605117600000|2020-11-11 18:00:00|29508.9|29506.5|29442.4|29440|29531.4|29529|29435.9|29433.5|6752
1605121200000|2020-11-11 19:00:00|29442.9|29440.5|29339.4|29337|29478.9|29476.5|29277.4|29275|12076
1605124800000|2020-11-11 20:00:00|29339.9|29337.5|29405.3|29402.9|29433.3|29430.9|29284.3|29281.9|14704
1605128400000|2020-11-11 21:00:00|29397|29394.6|29442.1|29432.3|29476.2|29471.4|29397|29392.4|4102
1605132000000|2020-11-11 22:00:00|29442.4|29432.6|29460.1|29450.3|29460.1|29450.3|29441|29431.2|0
1605135600000|2020-11-11 23:00:00|29448.2|29443.4|29385.7|29380.9|29455.2|29450.4|29373.2|29368.4|1530
1605139200000|2020-11-12 00:00:00|29384.7|29379.9|29384.2|29379.4|29422.7|29417.9|29355.2|29350.4|2229
1605142800000|2020-11-12 01:00:00|29383.2|29378.4|29367.2|29362.4|29409.2|29404.4|29348.7|29343.9|2892
1605146400000|2020-11-12 02:00:00|29366.7|29361.9|29329.7|29324.9|29380.7|29375.9|29303.2|29298.4|2761
1605150000000|2020-11-12 03:00:00|29328.7|29323.9|29215.2|29210.4|29352.2|29347.4|29207.2|29202.4|4239
1605153600000|2020-11-12 04:00:00|29217.2|29212.4|29159.2|29154.4|29239.7|29234.9|29145.7|29140.9|2996
1605157200000|2020-11-12 05:00:00|29160.2|29155.4|29230.2|29225.4|29255.2|29250.4|29157.2|29152.4|4025
1605160800000|2020-11-12 06:00:00|29229.2|29224.4|29191.7|29186.9|29243.2|29238.4|29152.7|29147.9|2956
1605164400000|2020-11-12 07:00:00|29191.1|29187.5|29184.1|29180.5|29246.6|29243|29157.1|29153.5|3863
1605168000000|2020-11-12 08:00:00|29183.6|29180|29196.1|29192.5|29287.6|29284|29179.6|29176|7655
1605171600000|2020-11-12 09:00:00|29197.1|29193.5|29245.1|29241.5|29260.6|29257|29176.1|29172.5|5145
1605175200000|2020-11-12 10:00:00|29245.6|29242|29274.6|29271|29313.6|29310|29230.6|29227|3957
1605178800000|2020-11-12 11:00:00|29275.1|29271.5|29241.1|29237.5|29313.6|29310|29235.6|29232|3184
1605182400000|2020-11-12 12:00:00|29240.1|29236.5|29125.1|29121.5|29250.1|29246.5|29110.6|29107|7686
1605186000000|2020-11-12 13:00:00|29126.6|29123|29217.1|29213.5|29223.1|29219.5|29093.1|29089.5|10105
1605189600000|2020-11-12 14:00:00|29218.6|29215|29222|29219.6|29270|29267.6|29154|29151.6|19375
1605193200000|2020-11-12 15:00:00|29218|29215.6|29282.7|29280.3|29311.2|29308.8|29185.5|29183.1|15738
1605196800000|2020-11-12 16:00:00|29281.7|29279.3|29255.2|29252.8|29309.2|29306.8|29223.7|29221.3|10235
1605200400000|2020-11-12 17:00:00|29255.7|29253.3|29093.7|29091.3|29292.7|29290.3|29042.7|29040.3|15245
1605204000000|2020-11-12 18:00:00|29094.2|29091.8|29104.7|29102.3|29106.7|29104.3|28985.7|28983.3|15893
1605207600000|2020-11-12 19:00:00|29105.2|29102.8|28985.2|28982.8|29138.2|29135.8|28957.2|28954.8|13785
1605211200000|2020-11-12 20:00:00|28985.7|28983.3|29090.2|29087.8|29095.2|29092.8|28904.2|28901.8|21770
1605214800000|2020-11-12 21:00:00|29079.7|29077.3|29143.3|29133.5|29196.9|29192.1|29072.9|29068.1|6828
1605218400000|2020-11-12 22:00:00|29143.1|29133.3|29142.7|29132.9|29149.3|29139.5|29136.6|29126.8|0
1605222000000|2020-11-12 23:00:00|29130.9|29126.1|29102.4|29097.6|29136.4|29131.6|29069.4|29064.6|1769
1605225600000|2020-11-13 00:00:00|29106.4|29101.6|29021.4|29016.6|29149.9|29145.1|29020.9|29016.1|2621
1605229200000|2020-11-13 01:00:00|29021.9|29017.1|28979.4|28974.6|29055.9|29051.1|28963.9|28959.1|2781
1605232800000|2020-11-13 02:00:00|28978.4|28973.6|29007.9|29003.1|29022.9|29018.1|28937.9|28933.1|2674
1605236400000|2020-11-13 03:00:00|29007.4|29002.6|28991.4|28986.6|29019.9|29015.1|28976.9|28972.1|1617
1605240000000|2020-11-13 04:00:00|28990.9|28986.1|29051.9|29047.1|29066.4|29061.6|28983.9|28979.1|1797
1605243600000|2020-11-13 05:00:00|29052.4|29047.6|29041.9|29037.1|29059.4|29054.6|29016.9|29012.1|1553
1605247200000|2020-11-13 06:00:00|29045.4|29040.6|29092.9|29088.1|29117.4|29112.6|29031.9|29027.1|3738
1605250800000|2020-11-13 07:00:00|29092.3|29088.7|29112.3|29108.7|29115.3|29111.7|29018.8|29015.2|5576
1605254400000|2020-11-13 08:00:00|29112.8|29109.2|29198.3|29194.7|29240.3|29236.7|29092.8|29089.2|8729
1605258000000|2020-11-13 09:00:00|29197.8|29194.2|29293.3|29289.7|29306.3|29302.7|29195.8|29192.2|6055
1605261600000|2020-11-13 10:00:00|29291.3|29287.7|29349.8|29346.2|29372.3|29368.7|29279.3|29275.7|5726
1605265200000|2020-11-13 11:00:00|29349.3|29345.7|29316.3|29312.7|29361.8|29358.2|29270.3|29266.7|4364
1605268800000|2020-11-13 12:00:00|29314.3|29310.7|29268.8|29265.2|29316.3|29312.7|29258.3|29254.7|3751
1605272400000|2020-11-13 13:00:00|29269.3|29265.7|29302.3|29298.7|29318.3|29314.7|29262.3|29258.7|3690
1605276000000|2020-11-13 14:00:00|29298.3|29294.7|29336.2|29333.8|29346.2|29343.8|29236.2|29233.8|15386
1605279600000|2020-11-13 15:00:00|29335.7|29333.3|29266.2|29263.8|29340.2|29337.8|29213.7|29211.3|18106
1605283200000|2020-11-13 16:00:00|29267.2|29264.8|29358.7|29356.3|29371.7|29369.3|29267.2|29264.8|11862
1605286800000|2020-11-13 17:00:00|29359.2|29356.8|29397.5|29395.1|29399|29396.6|29337.7|29335.3|5844
1605290400000|2020-11-13 18:00:00|29398|29395.6|29416|29413.6|29432.5|29430.1|29373.5|29371.1|11594
1605294000000|2020-11-13 19:00:00|29415.5|29413.1|29481|29478.6|29492.5|29490.1|29399|29396.6|10295
1605297600000|2020-11-13 20:00:00|29481.5|29479.1|29481.9|29479.5|29560.9|29558.5|29419.5|29417.1|20211
1605301200000|2020-11-13 21:00:00|29483.1|29478.3|29489.6|29479.8|29514.1|29509.3|29466.6|29461.8|4037
1605481200000|2020-11-15 23:00:00|29537.1|29532.3|29686.1|29681.3|29719.1|29714.3|29533.6|29528.8|4391
1605484800000|2020-11-16 00:00:00|29684.6|29679.8|29686.1|29681.3|29694.1|29689.3|29635.1|29630.3|2280
1605488400000|2020-11-16 01:00:00|29685.6|29680.8|29681.1|29676.3|29727.1|29722.3|29661.1|29656.3|2894
1605492000000|2020-11-16 02:00:00|29682.1|29677.3|29703.1|29698.3|29731.6|29726.8|29682.1|29677.3|2618
1605495600000|2020-11-16 03:00:00|29702.6|29697.8|29711.6|29706.8|29719.1|29714.3|29697.1|29692.3|1533
1605499200000|2020-11-16 04:00:00|29711.1|29706.3|29729.1|29724.3|29732.1|29727.3|29700.6|29695.8|1018
1605502800000|2020-11-16 05:00:00|29729.6|29724.8|29768.1|29763.3|29769.6|29764.8|29719.1|29714.3|2023
1605506400000|2020-11-16 06:00:00|29767.1|29762.3|29768.1|29763.3|29803.1|29798.3|29744.1|29739.3|4142
1605510000000|2020-11-16 07:00:00|29767.5|29763.9|29778|29774.4|29792.5|29788.9|29732.5|29728.9|4159
1605513600000|2020-11-16 08:00:00|29777.5|29773.9|29706.5|29702.9|29795|29791.4|29688|29684.4|6783
1605517200000|2020-11-16 09:00:00|29705|29701.4|29791.5|29787.9|29793.5|29789.9|29702.5|29698.9|3626
1605520800000|2020-11-16 10:00:00|29792|29788.4|29770.5|29766.9|29795.5|29791.9|29742.5|29738.9|2860
1605524400000|2020-11-16 11:00:00|29771|29767.4|29963|29959.4|30076.5|30072.9|29749.5|29745.9|12507
1605528000000|2020-11-16 12:00:00|29963.5|29959.9|29983.5|29979.9|30042.5|30038.9|29937|29933.4|11887
1605531600000|2020-11-16 13:00:00|29980.5|29976.9|29936.5|29932.9|30005|30001.4|29900|29896.4|6782
1605535200000|2020-11-16 14:00:00|29937.5|29933.9|29791.9|29789.5|29966.5|29962.9|29728.4|29726|24095
1605538800000|2020-11-16 15:00:00|29793.9|29791.5|29923.4|29921|29925.4|29923|29762.9|29760.5|19213
1605542400000|2020-11-16 16:00:00|29923.9|29921.5|29905.9|29903.5|29942.9|29940.5|29877.4|29875|9190
1605546000000|2020-11-16 17:00:00|29906.9|29904.5|29868|29865.6|29922.4|29920|29837|29834.6|5766
1605549600000|2020-11-16 18:00:00|29868.5|29866.1|29806.5|29804.1|29870.5|29868.1|29745|29742.6|8700
1605553200000|2020-11-16 19:00:00|29805.5|29803.1|29840.5|29838.1|29858.5|29856.1|29776|29773.6|6900
1605556800000|2020-11-16 20:00:00|29841|29838.6|29963.1|29960.7|29963.1|29960.7|29777|29774.6|12718
1605560400000|2020-11-16 21:00:00|29954.6|29952.2|29979.8|29970|29980.8|29976|29942.8|29938|4850
1605564000000|2020-11-16 22:00:00|29979.7|29969.9|29975.9|29966.1|29990.8|29981|29975.9|29966.1|0
1605567600000|2020-11-16 23:00:00|29964.8|29960|29942.3|29937.5|29970.8|29966|29928.8|29924|1895
1605571200000|2020-11-17 00:00:00|29941.8|29937|29889.8|29885|29941.8|29937|29864.3|29859.5|2879
1605574800000|2020-11-17 01:00:00|29889.3|29884.5|29814.8|29810|29907.3|29902.5|29801.3|29796.5|2766
1605578400000|2020-11-17 02:00:00|29815.8|29811|29858.8|29854|29882.8|29878|29813.3|29808.5|2615
1605582000000|2020-11-17 03:00:00|29859.3|29854.5|29866.8|29862|29888.8|29884|29855.3|29850.5|1543
1605585600000|2020-11-17 04:00:00|29865.8|29861|29855.8|29851|29866.3|29861.5|29827.3|29822.5|1961
1605589200000|2020-11-17 05:00:00|29856.3|29851.5|29819.8|29815|29866.3|29861.5|29817.3|29812.5|1765
1605592800000|2020-11-17 06:00:00|29820.8|29816|29873.8|29869|29884.8|29880|29817.8|29813|2594
1605596400000|2020-11-17 07:00:00|29873.2|29869.6|29868.7|29865.1|29883.7|29880.1|29839.2|29835.6|2933
1605600000000|2020-11-17 08:00:00|29869.2|29865.6|29874.2|29870.6|29925.2|29921.6|29857.2|29853.6|4313
1605603600000|2020-11-17 09:00:00|29875.2|29871.6|29878.2|29874.6|29897.2|29893.6|29846.2|29842.6|2832
1605607200000|2020-11-17 10:00:00|29878.7|29875.1|29845.2|29841.6|29879.2|29875.6|29822.2|29818.6|2694
1605610800000|2020-11-17 11:00:00|29844.7|29841.1|29768.2|29764.6|29855.7|29852.1|29746.2|29742.6|5649
1605614400000|2020-11-17 12:00:00|29767.2|29763.6|29730.2|29726.6|29792.2|29788.6|29701.2|29697.6|5713
1605618000000|2020-11-17 13:00:00|29734.7|29731.1|29689.2|29685.6|29747.2|29743.6|29647.7|29644.1|7917
1605621600000|2020-11-17 14:00:00|29688.7|29685.1|29528.6|29526.2|29709.6|29707.2|29522.6|29520.2|22271
1605625200000|2020-11-17 15:00:00|29529.1|29526.7|29717.6|29715.2|29731.1|29728.7|29522.1|29519.7|19614
1605628800000|2020-11-17 16:00:00|29715.6|29713.2|29768.1|29765.7|29799.1|29796.7|29709.1|29706.7|16349
1605632400000|2020-11-17 17:00:00|29768.6|29766.2|29819.7|29817.3|29851.7|29849.3|29755.7|29753.3|10864
1605636000000|2020-11-17 18:00:00|29820.2|29817.8|29775.2|29772.8|29831.2|29828.8|29757.2|29754.8|7129
1605639600000|2020-11-17 19:00:00|29774.2|29771.8|29846.1|29843.7|29878.1|29875.7|29771.7|29769.3|9041
1605643200000|2020-11-17 20:00:00|29845.6|29843.2|29797.1|29794.7|29847.1|29844.7|29718.6|29716.2|16659
1605646800000|2020-11-17 21:00:00|29790.4|29788|29774.5|29764.7|29814.1|29809.3|29770.1|29764.5|2759
1605650400000|2020-11-17 22:00:00|29774.4|29764.6|29785.2|29775.4|29791.7|29781.9|29772.2|29762.4|0
1605654000000|2020-11-17 23:00:00|29772.1|29767.3|29813.6|29808.8|29823.6|29818.8|29750.1|29745.3|1743
1605657600000|2020-11-18 00:00:00|29813.1|29808.3|29741.1|29736.3|29821.1|29816.3|29715.6|29710.8|3105
1605661200000|2020-11-18 01:00:00|29740.1|29735.3|29723.1|29718.3|29777.1|29772.3|29713.1|29708.3|2077
1605664800000|2020-11-18 02:00:00|29723.6|29718.8|29756.6|29751.8|29758.1|29753.3|29705.1|29700.3|1631
1605668400000|2020-11-18 03:00:00|29756.1|29751.3|29763.6|29758.8|29773.6|29768.8|29731.1|29726.3|1114
1605672000000|2020-11-18 04:00:00|29764.6|29759.8|29737.1|29732.3|29773.1|29768.3|29724.6|29719.8|1310
1605675600000|2020-11-18 05:00:00|29736.6|29731.8|29692.6|29687.8|29761.1|29756.3|29664.6|29659.8|2815
1605679200000|2020-11-18 06:00:00|29690.6|29685.8|29663.1|29658.3|29708.1|29703.3|29632.1|29627.3|6237
1605682800000|2020-11-18 07:00:00|29662.5|29658.9|29712|29708.4|29755.5|29751.9|29660.5|29656.9|4161
1605686400000|2020-11-18 08:00:00|29710.5|29706.9|29762.5|29758.9|29821|29817.4|29695|29691.4|5292
1605690000000|2020-11-18 09:00:00|29763|29759.4|29846.5|29842.9|29852|29848.4|29761|29757.4|3995
1605693600000|2020-11-18 10:00:00|29847|29843.4|29870.5|29866.9|29901.5|29897.9|29842|29838.4|4280
1605697200000|2020-11-18 11:00:00|29869|29865.4|29907|29903.4|29945.5|29941.9|29843.5|29839.9|6307
1605700800000|2020-11-18 12:00:00|29909.5|29905.9|29931.5|29927.9|29959.5|29955.9|29893|29889.4|4365
1605704400000|2020-11-18 13:00:00|29928.5|29924.9|29904.5|29900.9|29938.5|29934.9|29874|29870.4|4138
1605708000000|2020-11-18 14:00:00|29904|29900.4|29867.9|29865.5|29930.9|29928.5|29814.4|29812|18307
1605711600000|2020-11-18 15:00:00|29868.9|29866.5|29885.8|29883.4|29909.8|29907.4|29838.3|29835.9|12513
1605715200000|2020-11-18 16:00:00|29885.3|29882.9|29864.8|29862.4|29926.8|29924.4|29857.8|29855.4|9763
1605718800000|2020-11-18 17:00:00|29865.3|29862.9|29794.7|29792.3|29878.3|29875.9|29779.7|29777.3|7757
1605722400000|2020-11-18 18:00:00|29795.2|29792.8|29741.7|29739.3|29823.2|29820.8|29690.7|29688.3|11707
1605726000000|2020-11-18 19:00:00|29741.2|29738.8|29699.2|29696.8|29772.7|29770.3|29642.7|29640.3|15522
1605729600000|2020-11-18 20:00:00|29700.7|29698.3|29440.4|29438|29736.7|29734.3|29437.4|29435|30184
1605733200000|2020-11-18 21:00:00|29430.7|29428.3|29412|29402.2|29472.9|29468.1|29385.9|29381.1|5482
1605736800000|2020-11-18 22:00:00|29412.2|29402.4|29441.9|29432.1|29442.1|29432.3|29405.1|29395.3|0
1605740400000|2020-11-18 23:00:00|29423.9|29419.1|29438.4|29433.6|29484.9|29480.1|29421.9|29417.1|2609
1605744000000|2020-11-19 00:00:00|29438.9|29434.1|29406.9|29402.1|29458.9|29454.1|29357.9|29353.1|5125
1605747600000|2020-11-19 01:00:00|29407.4|29402.6|29460.4|29455.6|29476.4|29471.6|29396.4|29391.6|3091
1605751200000|2020-11-19 02:00:00|29459.9|29455.1|29408.9|29404.1|29465.4|29460.6|29400.4|29395.6|2211
1605754800000|2020-11-19 03:00:00|29409.4|29404.6|29404.9|29400.1|29428.9|29424.1|29363.9|29359.1|2719
1605758400000|2020-11-19 04:00:00|29405.4|29400.6|29422.9|29418.1|29426.4|29421.6|29396.9|29392.1|1140
1605762000000|2020-11-19 05:00:00|29421.4|29416.6|29453.9|29449.1|29478.4|29473.6|29409.9|29405.1|1942
1605765600000|2020-11-19 06:00:00|29454.4|29449.6|29503.9|29499.1|29508.9|29504.1|29437.4|29432.6|3542
1605769200000|2020-11-19 07:00:00|29503.3|29499.7|29449.8|29446.2|29529.3|29525.7|29449.8|29446.2|4645
1605772800000|2020-11-19 08:00:00|29454.3|29450.7|29305.3|29301.7|29478.3|29474.7|29286.3|29282.7|9218
1605776400000|2020-11-19 09:00:00|29304.8|29301.2|29317.3|29313.7|29378.8|29375.2|29258.3|29254.7|6662
1605780000000|2020-11-19 10:00:00|29316.3|29312.7|29340.3|29336.7|29355.8|29352.2|29243.8|29240.2|4376
1605783600000|2020-11-19 11:00:00|29339.8|29336.2|29386.8|29383.2|29403.8|29400.2|29296.8|29293.2|3643
1605787200000|2020-11-19 12:00:00|29386.3|29382.7|29394.8|29391.2|29427.3|29423.7|29373.3|29369.7|3403
1605790800000|2020-11-19 13:00:00|29395.3|29391.7|29402.3|29398.7|29421.8|29418.2|29346.8|29343.2|5635
1605794400000|2020-11-19 14:00:00|29401.3|29397.7|29404.7|29402.3|29444.7|29442.3|29236.7|29234.3|20554
1605798000000|2020-11-19 15:00:00|29408.2|29405.8|29345.8|29343.4|29438.7|29436.3|29269.3|29266.9|18981
1605801600000|2020-11-19 16:00:00|29344.8|29342.4|29327.3|29324.9|29374.8|29372.4|29272.8|29270.4|15011
1605805200000|2020-11-19 17:00:00|29326.8|29324.4|29314.8|29312.4|29357.8|29355.4|29280.3|29277.9|8851
1605808800000|2020-11-19 18:00:00|29315.3|29312.9|29375.3|29372.9|29400.8|29398.4|29295.3|29292.9|8227
1605812400000|2020-11-19 19:00:00|29375.8|29373.4|29473.8|29471.4|29526.3|29523.9|29365.8|29363.4|11495
1605816000000|2020-11-19 20:00:00|29474.3|29471.9|29480.1|29477.7|29517.1|29514.7|29415.6|29413.2|14544
1605819600000|2020-11-19 21:00:00|29481.3|29476.5|29346.6|29336.8|29512.8|29508|29341.3|29336.5|4158
1605823200000|2020-11-19 22:00:00|29348.1|29338.3|29377.8|29368|29390.1|29380.3|29348.1|29338.3|0
1605826800000|2020-11-19 23:00:00|29322.3|29317.5|29228.8|29224|29328.3|29323.5|29199.8|29195|5009
1605830400000|2020-11-20 00:00:00|29227.3|29222.5|29270.8|29266|29329.3|29324.5|29227.3|29222.5|3241
1605834000000|2020-11-20 01:00:00|29271.3|29266.5|29277.3|29272.5|29311.3|29306.5|29260.3|29255.5|2281
1605837600000|2020-11-20 02:00:00|29277.8|29273|29270.3|29265.5|29284.8|29280|29230.8|29226|2311
1605841200000|2020-11-20 03:00:00|29269.3|29264.5|29259.3|29254.5|29297.3|29292.5|29246.8|29242|1782
1605844800000|2020-11-20 04:00:00|29258.8|29254|29314.3|29309.5|29333.3|29328.5|29247.8|29243|2385
1605848400000|2020-11-20 05:00:00|29315.8|29311|29315.3|29310.5|29328.3|29323.5|29296.3|29291.5|2021
1605852000000|2020-11-20 06:00:00|29313.3|29308.5|29306.8|29302|29325.3|29320.5|29278.8|29274|2119
1605855600000|2020-11-20 07:00:00|29306.2|29302.6|29307.7|29304.1|29335.7|29332.1|29282.7|29279.1|2523
1605859200000|2020-11-20 08:00:00|29306.7|29303.1|29381.2|29377.6|29393.2|29389.6|29295.2|29291.6|5739
1605862800000|2020-11-20 09:00:00|29381.7|29378.1|29404.2|29400.6|29451.7|29448.1|29358.7|29355.1|4029
1605866400000|2020-11-20 10:00:00|29402.7|29399.1|29445.7|29442.1|29481.7|29478.1|29398.2|29394.6|3403
1605870000000|2020-11-20 11:00:00|29445.2|29441.6|29487.7|29484.1|29487.7|29484.1|29420.7|29417.1|2552
1605873600000|2020-11-20 12:00:00|29486.7|29483.1|29454.7|29451.1|29493.7|29490.1|29441.7|29438.1|2517
1605877200000|2020-11-20 13:00:00|29455.2|29451.6|29405.7|29402.1|29474.7|29471.1|29402.2|29398.6|6158
1605880800000|2020-11-20 14:00:00|29404.7|29401.1|29398.1|29395.7|29483.2|29479.6|29351.6|29349.2|19523
1605884400000|2020-11-20 15:00:00|29400.6|29398.2|29335.9|29333.5|29414.6|29412.2|29309.9|29307.5|18079
1605888000000|2020-11-20 16:00:00|29336.4|29334|29353.4|29351|29415.4|29413|29317.9|29315.5|14284
1605891600000|2020-11-20 17:00:00|29352.9|29350.5|29333.3|29330.9|29365.9|29363.5|29296.8|29294.4|8378
1605895200000|2020-11-20 18:00:00|29332.3|29329.9|29353.8|29351.4|29361.8|29359.4|29307.8|29305.4|5708
1605898800000|2020-11-20 19:00:00|29354.3|29351.9|29341.3|29338.9|29384.8|29382.4|29320.8|29318.4|6279
1605902400000|2020-11-20 20:00:00|29342.8|29340.4|29263.3|29260.9|29380.8|29378.4|29230.8|29228.4|20552
1605906000000|2020-11-20 21:00:00|29256.7|29254.3|29223.9|29214.1|29263.9|29259.1|29171.9|29167.1|6497
1606086000000|2020-11-22 23:00:00|29202.9|29198.1|29280.9|29276.1|29282.4|29277.6|29169.9|29165.1|2857
1606089600000|2020-11-23 00:00:00|29278.9|29274.1|29347.9|29343.1|29348.4|29343.6|29266.9|29262.1|2303
1606093200000|2020-11-23 01:00:00|29347.4|29342.6|29336.9|29332.1|29373.4|29368.6|29322.9|29318.1|2883
1606096800000|2020-11-23 02:00:00|29336.4|29331.6|29347.9|29343.1|29353.9|29349.1|29326.9|29322.1|938
1606100400000|2020-11-23 03:00:00|29347.4|29342.6|29362.9|29358.1|29371.9|29367.1|29341.4|29336.6|1000
1606104000000|2020-11-23 04:00:00|29362.4|29357.6|29349.9|29345.1|29366.9|29362.1|29340.9|29336.1|867
1606107600000|2020-11-23 05:00:00|29349.4|29344.6|29357.9|29353.1|29357.9|29353.1|29330.9|29326.1|809
1606111200000|2020-11-23 06:00:00|29357.4|29352.6|29370.9|29366.1|29390.4|29385.6|29346.9|29342.1|1665
1606114800000|2020-11-23 07:00:00|29370.3|29366.7|29421.3|29417.7|29459.3|29455.7|29369.3|29365.7|6620
1606118400000|2020-11-23 08:00:00|29419.8|29416.2|29486.3|29482.7|29501.3|29497.7|29393.3|29389.7|6031
1606122000000|2020-11-23 09:00:00|29486.8|29483.2|29468.8|29465.2|29497.8|29494.2|29432.3|29428.7|3414
1606125600000|2020-11-23 10:00:00|29468.3|29464.7|29471.3|29467.7|29481.8|29478.2|29450.3|29446.7|1685
1606129200000|2020-11-23 11:00:00|29471.8|29468.2|29440.3|29436.7|29478.3|29474.7|29411.8|29408.2|2475
1606132800000|2020-11-23 12:00:00|29439.8|29436.2|29458.8|29455.2|29480.8|29477.2|29394.3|29390.7|2720
1606136400000|2020-11-23 13:00:00|29459.3|29455.7|29397.3|29393.7|29474.3|29470.7|29315.3|29311.7|8977
1606140000000|2020-11-23 14:00:00|29398.3|29394.7|29529.7|29527.3|29583.2|29580.8|29359.3|29355.7|23558
1606143600000|2020-11-23 15:00:00|29530.7|29528.3|29495.6|29493.2|29549.7|29547.3|29376.6|29374.2|20174
1606147200000|2020-11-23 16:00:00|29497.6|29495.2|29433.6|29431.2|29505.6|29503.2|29355.6|29353.2|16806
1606150800000|2020-11-23 17:00:00|29434.1|29431.7|29487.3|29484.9|29488.8|29486.4|29387.6|29385.2|6871
1606154400000|2020-11-23 18:00:00|29486.8|29484.4|29525.3|29522.9|29531.3|29528.9|29471.3|29468.9|6794
1606158000000|2020-11-23 19:00:00|29525.8|29523.4|29615.3|29612.9|29617.3|29614.9|29474.3|29471.9|13772
1606161600000|2020-11-23 20:00:00|29617.3|29614.9|29592.8|29590.4|29670.3|29667.9|29552.8|29550.4|18555
1606165200000|2020-11-23 21:00:00|29594|29589.2|29609.6|29599.8|29621|29616.2|29577|29572.2|2615
1606168800000|2020-11-23 22:00:00|29609.3|29599.5|29628.3|29618.5|29634.7|29624.9|29603.8|29594|0
1606172400000|2020-11-23 23:00:00|29629.8|29620|29747|29742.2|29799|29794.2|29606|29601|3761
1606176000000|2020-11-24 00:00:00|29745.5|29740.7|29762|29757.2|29776|29771.2|29725.5|29720.7|1830
1606179600000|2020-11-24 01:00:00|29762.5|29757.7|29770.5|29765.7|29802|29797.2|29745|29740.2|1818
1606183200000|2020-11-24 02:00:00|29771|29766.2|29818|29813.2|29825|29820.2|29771|29766.2|1524
1606186800000|2020-11-24 03:00:00|29820|29815.2|29859|29854.2|29864|29859.2|29811|29806.2|1715
1606190400000|2020-11-24 04:00:00|29859.5|29854.7|29878|29873.2|29882|29877.2|29853|29848.2|1337
1606194000000|2020-11-24 05:00:00|29879.5|29874.7|29843.5|29838.7|29888|29883.2|29815.5|29810.7|2113
1606197600000|2020-11-24 06:00:00|29844|29839.2|29841|29836.2|29863|29858.2|29831|29826.2|1026
1606201200000|2020-11-24 07:00:00|29840.4|29836.8|29825.4|29821.8|29870.4|29866.8|29808.4|29804.8|2321
1606204800000|2020-11-24 08:00:00|29827.4|29823.8|29850.9|29847.3|29881.9|29878.3|29827.4|29823.8|4260
1606208400000|2020-11-24 09:00:00|29850.4|29846.8|29872.4|29868.8|29882.4|29878.8|29840.4|29836.8|2704
1606212000000|2020-11-24 10:00:00|29872.9|29869.3|29905.9|29902.3|29915.9|29912.3|29857.4|29853.8|3095
1606215600000|2020-11-24 11:00:00|29906.4|29902.8|29885.4|29881.8|29936.4|29932.8|29882.9|29879.3|2989
1606219200000|2020-11-24 12:00:00|29886.4|29882.8|29912.4|29908.8|29912.9|29909.3|29844.4|29840.8|3080
1606222800000|2020-11-24 13:00:00|29911.4|29907.8|29902.9|29899.3|29937.4|29933.8|29897.4|29893.8|7218
1606226400000|2020-11-24 14:00:00|29900.9|29897.3|29935.3|29932.9|29941.3|29938.9|29836.8|29834.4|17033
1606230000000|2020-11-24 15:00:00|29935.8|29933.4|29954.6|29952.2|29997.6|29995.2|29916.8|29914.4|21713
1606233600000|2020-11-24 16:00:00|29955.6|29953.2|30078.1|30075.7|30117.1|30114.7|29943.6|29941.2|19680
1606237200000|2020-11-24 17:00:00|30078.6|30076.2|30067.8|30065.4|30100.1|30097.7|30056.6|30054.2|8823
1606240800000|2020-11-24 18:00:00|30068.3|30065.9|30027.8|30025.4|30100.3|30097.9|30014.8|30012.4|11992
1606244400000|2020-11-24 19:00:00|30028.3|30025.9|30035.8|30033.4|30050.8|30048.4|29970.8|29968.4|11434
1606248000000|2020-11-24 20:00:00|30035.3|30032.9|30048|30045.6|30066.5|30064.1|30004.3|30001.9|14194
1606251600000|2020-11-24 21:00:00|30049.2|30044.4|30092.9|30083.1|30107.2|30102.4|30045.2|30040.4|3658
1606255200000|2020-11-24 22:00:00|30092.8|30083|30084.4|30074.6|30099.3|30089.5|30079.9|30070.1|0
1606258800000|2020-11-24 23:00:00|30085.9|30076.1|30106.7|30101.9|30117.2|30112.4|30062.7|30057.9|1271
1606262400000|2020-11-25 00:00:00|30107.2|30102.4|30187.7|30182.9|30206.7|30201.9|30083.2|30078.4|5255
1606266000000|2020-11-25 01:00:00|30187.2|30182.4|30189.2|30184.4|30218.2|30213.4|30170.2|30165.4|2412
1606269600000|2020-11-25 02:00:00|30190.2|30185.4|30167.2|30162.4|30209.2|30204.4|30148.2|30143.4|2083
1606273200000|2020-11-25 03:00:00|30168.2|30163.4|30128.2|30123.4|30181.2|30176.4|30098.2|30093.4|2191
1606276800000|2020-11-25 04:00:00|30128.7|30123.9|30098.2|30093.4|30143.7|30138.9|30096.2|30091.4|1432
1606280400000|2020-11-25 05:00:00|30098.7|30093.9|30025.2|30020.4|30110.7|30105.9|30020.7|30015.9|3892
1606284000000|2020-11-25 06:00:00|30027.2|30022.4|30048.2|30043.4|30061.2|30056.4|30024.7|30019.9|1744
1606287600000|2020-11-25 07:00:00|30047.6|30044|30100.6|30097|30102.1|30098.5|30047.6|30044|2046
1606291200000|2020-11-25 08:00:00|30100.1|30096.5|30032.1|30028.5|30114.1|30110.5|30021.1|30017.5|5933
1606294800000|2020-11-25 09:00:00|30032.6|30029|30013.6|30010|30052.1|30048.5|29958.1|29954.5|5428
1606298400000|2020-11-25 10:00:00|30012.6|30009|29971.6|29968|30022.6|30019|29961.6|29958|2599
1606302000000|2020-11-25 11:00:00|29972.1|29968.5|29987.6|29984|30004.6|30001|29960.6|29957|2114
1606305600000|2020-11-25 12:00:00|29988.6|29985|29985.1|29981.5|30040.1|30036.5|29969.6|29966|3235
1606309200000|2020-11-25 13:00:00|29986.6|29983|29990.6|29987|30018.6|30015|29966.6|29963|4295
1606312800000|2020-11-25 14:00:00|29991.1|29987.5|29881|29878.6|30014.1|30010.5|29857.5|29855.1|18431
1606316400000|2020-11-25 15:00:00|29880.5|29878.1|29891.9|29889.5|29920.9|29918.5|29847.5|29845.1|18479
1606320000000|2020-11-25 16:00:00|29892.4|29890|29871.4|29869|29923.9|29921.5|29806.4|29804|14111
1606323600000|2020-11-25 17:00:00|29872.9|29870.5|29894.9|29892.5|29896.9|29894.5|29844.9|29842.5|6782
1606327200000|2020-11-25 18:00:00|29893.9|29891.5|29909|29906.6|29917.5|29915.1|29856.9|29854.5|6759
1606330800000|2020-11-25 19:00:00|29908.5|29906.1|29853.5|29851.1|29910.5|29908.1|29826|29823.6|9260
1606334400000|2020-11-25 20:00:00|29854.5|29852.1|29871|29868.6|29908.5|29906.1|29848.5|29846.1|14897
1606338000000|2020-11-25 21:00:00|29872|29869.6|29903.2|29893.4|29909.2|29904.4|29855.7|29850.9|2905
1606341600000|2020-11-25 22:00:00|29902.9|29893.1|29907.7|29897.9|29910.3|29900.5|29899.1|29889.3|1
1606345200000|2020-11-25 23:00:00|29912.2|29907.4|29900.7|29895.9|29927.2|29922.4|29890.2|29885.4|606
1606348800000|2020-11-26 00:00:00|29897.7|29892.9|29915.2|29910.4|29945.2|29940.4|29858.2|29853.4|1553
1606352400000|2020-11-26 01:00:00|29914.7|29909.9|29945.2|29940.4|29957.7|29952.9|29909.7|29904.9|1179
1606356000000|2020-11-26 02:00:00|29944.7|29939.9|29935.2|29930.4|29950.7|29945.9|29928.2|29923.4|674
1606359600000|2020-11-26 03:00:00|29934.7|29929.9|29898.2|29893.4|29942.7|29937.9|29879.7|29874.9|1253
1606363200000|2020-11-26 04:00:00|29897.2|29892.4|29892.2|29887.4|29906.7|29901.9|29879.2|29874.4|754
1606366800000|2020-11-26 05:00:00|29894.2|29889.4|29943.2|29938.4|29943.7|29938.9|29890.2|29885.4|1278
1606370400000|2020-11-26 06:00:00|29942.7|29937.9|29941.2|29936.4|29953.7|29948.9|29922.2|29917.4|1063
1606374000000|2020-11-26 07:00:00|29940.6|29937|29928.6|29925|29950.1|29946.5|29916.1|29912.5|1443
1606377600000|2020-11-26 08:00:00|29930.6|29927|29883.6|29880|29935.6|29932|29882.1|29878.5|2977
1606381200000|2020-11-26 09:00:00|29884.1|29880.5|29885.6|29882|29912.1|29908.5|29867.6|29864|2102
1606384800000|2020-11-26 10:00:00|29886.6|29883|29877.6|29874|29902.1|29898.5|29876.6|29873|1146
1606388400000|2020-11-26 11:00:00|29877.1|29873.5|29874.1|29870.5|29895.1|29891.5|29865.6|29862|1028
1606392000000|2020-11-26 12:00:00|29873.6|29870|29857.6|29854|29873.6|29870|29832.6|29829|1774
1606395600000|2020-11-26 13:00:00|29858.1|29854.5|29869.6|29866|29876.6|29873|29856.1|29852.5|926
1606399200000|2020-11-26 14:00:00|29870.1|29866.5|29885|29882.6|29898.5|29896.1|29861.1|29857.5|1731
1606402800000|2020-11-26 15:00:00|29887|29884.6|29855.7|29853.3|29906.5|29904.1|29834.2|29831.8|2446
1606406400000|2020-11-26 16:00:00|29856.2|29853.8|29867.7|29865.3|29877.2|29874.8|29848.7|29846.3|1777
1606410000000|2020-11-26 17:00:00|29866.7|29864.3|29820.7|29818.3|29870.2|29867.8|29781.7|29779.3|2483
1606413600000|2020-11-26 18:00:00|29821.2|29818.8|29831|29821.2|29835.6|29825.8|29814.1|29804.3|0
1606417200000|2020-11-26 19:00:00|29830.9|29821.1|29826.8|29817|29836|29826.2|29816.8|29807|0
1606420800000|2020-11-26 20:00:00|29827.1|29817.3|29841.6|29831.8|29842.5|29832.7|29807.6|29797.8|0
1606424400000|2020-11-26 21:00:00|29837|29827.2|29836.4|29826.6|29839.1|29829.3|29835.9|29826.1|0
1606428000000|2020-11-26 22:00:00|29836.2|29826.4|29838.8|29829|29838.8|29829|29836|29826.2|0
1606431600000|2020-11-26 23:00:00|29842.3|29837.5|29804.3|29799.5|29854.3|29849.5|29768.3|29763.5|1282
1606435200000|2020-11-27 00:00:00|29807.3|29802.5|29800.3|29795.5|29822.3|29817.5|29766.3|29761.5|1404
1606438800000|2020-11-27 01:00:00|29799.8|29795|29780.8|29776|29820.3|29815.5|29779.3|29774.5|1227
1606442400000|2020-11-27 02:00:00|29781.3|29776.5|29782.3|29777.5|29786.3|29781.5|29740.3|29735.5|1263
1606446000000|2020-11-27 03:00:00|29781.8|29777|29805.3|29800.5|29810.3|29805.5|29754.8|29750|1180
1606449600000|2020-11-27 04:00:00|29805.8|29801|29840.3|29835.5|29849.3|29844.5|29800.8|29796|1160
1606453200000|2020-11-27 05:00:00|29839.8|29835|29884.8|29880|29886.3|29881.5|29818.8|29814|1694
1606456800000|2020-11-27 06:00:00|29885.3|29880.5|29900.3|29895.5|29908.3|29903.5|29867.3|29862.5|1778
1606460400000|2020-11-27 07:00:00|29899.7|29896.1|29869.7|29866.1|29902.7|29899.1|29865.2|29861.6|1637
1606464000000|2020-11-27 08:00:00|29870.7|29867.1|29935.7|29932.1|29949.2|29945.6|29860.7|29857.1|3313
1606467600000|2020-11-27 09:00:00|29936.2|29932.6|29920.7|29917.1|29966.7|29963.1|29904.7|29901.1|2603
1606471200000|2020-11-27 10:00:00|29920.2|29916.6|29928.7|29925.1|29935.7|29932.1|29905.7|29902.1|1653
1606474800000|2020-11-27 11:00:00|29928.2|29924.6|29931.7|29928.1|29942.2|29938.6|29918.7|29915.1|1038
1606478400000|2020-11-27 12:00:00|29932.2|29928.6|29945.7|29942.1|29945.7|29942.1|29921.2|29917.6|1193
1606482000000|2020-11-27 13:00:00|29946.2|29942.6|29941.2|29937.6|29968.7|29965.1|29917.7|29914.1|3416
1606485600000|2020-11-27 14:00:00|29941.7|29938.1|29922.6|29920.2|30021.6|30019.2|29910.6|29908.2|13166
1606489200000|2020-11-27 15:00:00|29923.6|29921.2|29926.1|29923.7|29967.1|29964.7|29905.1|29902.7|10317
1606492800000|2020-11-27 16:00:00|29923.6|29921.2|29899.1|29896.7|29945.6|29943.2|29866.1|29863.7|9142
1606496400000|2020-11-27 17:00:00|29899.6|29897.2|29918.1|29915.7|29931.1|29928.7|29818.6|29816.2|10338
1606500000000|2020-11-27 18:00:00|29906.9|29904.5|29913.9|29904.1|29946.1|29936.3|29893.9|29891.5|1367
1606503600000|2020-11-27 19:00:00|29914|29904.2|29932.6|29922.8|29933.1|29923.3|29914|29904.2|0
1606507200000|2020-11-27 20:00:00|29932.7|29922.9|29932.4|29922.6|29937.4|29927.6|29914.2|29904.4|0
1606690800000|2020-11-29 23:00:00|29965.6|29960.8|29927.6|29922.8|30003.6|29998.8|29909.6|29904.8|1908
1606694400000|2020-11-30 00:00:00|29928.1|29923.3|29836.6|29831.8|29930.1|29925.3|29823.6|29818.8|3675
1606698000000|2020-11-30 01:00:00|29837.6|29832.8|29808.6|29803.8|29842.6|29837.8|29777.6|29772.8|3788
1606701600000|2020-11-30 02:00:00|29808.1|29803.3|29808.6|29803.8|29814.6|29809.8|29760.1|29755.3|1845
1606705200000|2020-11-30 03:00:00|29809.1|29804.3|29781.1|29776.3|29842.6|29837.8|29769.6|29764.8|1702
1606708800000|2020-11-30 04:00:00|29780.6|29775.8|29714.6|29709.8|29786.6|29781.8|29705.1|29700.3|2755
1606712400000|2020-11-30 05:00:00|29715.1|29710.3|29694.6|29689.8|29725.6|29720.8|29660.6|29655.8|3271
1606716000000|2020-11-30 06:00:00|29693.6|29688.8|29578.6|29573.8|29703.1|29698.3|29531.6|29526.8|5067
1606719600000|2020-11-30 07:00:00|29578|29574.4|29669|29665.4|29669|29665.4|29569|29565.4|3868
1606723200000|2020-11-30 08:00:00|29670|29666.4|29727.5|29723.9|29763|29759.4|29625|29621.4|5874
1606726800000|2020-11-30 09:00:00|29728.5|29724.9|29753|29749.4|29773|29769.4|29719|29715.4|2703
1606730400000|2020-11-30 10:00:00|29753.5|29749.9|29750.5|29746.9|29763.5|29759.9|29732.5|29728.9|1630
1606734000000|2020-11-30 11:00:00|29750|29746.4|29720|29716.4|29758.5|29754.9|29666.5|29662.9|2879
1606737600000|2020-11-30 12:00:00|29719.5|29715.9|29765.5|29761.9|29810.5|29806.9|29718.5|29714.9|3690
1606741200000|2020-11-30 13:00:00|29766|29762.4|29775|29771.4|29782|29778.4|29733|29729.4|5179
1606744800000|2020-11-30 14:00:00|29774|29770.4|29656.4|29654|29821.5|29817.9|29627.9|29625.5|19195
1606748400000|2020-11-30 15:00:00|29660.9|29658.5|29591.1|29588.7|29685.4|29683|29476.1|29473.7|30120
1606752000000|2020-11-30 16:00:00|29590.6|29588.2|29532.1|29529.7|29608.1|29605.7|29465.1|29462.7|19395
1606755600000|2020-11-30 17:00:00|29531.6|29529.2|29603.9|29601.5|29609.4|29607|29501.6|29499.2|8165
1606759200000|2020-11-30 18:00:00|29602.9|29600.5|29551.2|29548.8|29612.4|29610|29548.7|29546.3|5852
1606762800000|2020-11-30 19:00:00|29550.7|29548.3|29619.7|29617.3|29623.7|29621.3|29515.2|29512.8|10748
1606766400000|2020-11-30 20:00:00|29626.2|29623.8|29651.6|29649.2|29677.1|29674.7|29539.2|29536.8|21106
1606770000000|2020-11-30 21:00:00|29643.3|29640.9|29696.1|29686.3|29704|29699.2|29643.3|29634.9|6280
1606773600000|2020-11-30 22:00:00|29695.6|29685.8|29671.6|29661.8|29696.7|29686.9|29658.4|29648.6|0
1606777200000|2020-11-30 23:00:00|29682|29677.2|29757|29752.2|29758|29753.2|29640.5|29635.7|2693
1606780800000|2020-12-01 00:00:00|29758|29753.2|29796|29791.2|29801|29796.2|29740.5|29735.7|3060
1606784400000|2020-12-01 01:00:00|29795.5|29790.7|29824|29819.2|29826.5|29821.7|29790|29785.2|2760
1606788000000|2020-12-01 02:00:00|29824.5|29819.7|29888|29883.2|29933.5|29928.7|29820|29815.2|4241
1606791600000|2020-12-01 03:00:00|29888.5|29883.7|29896.5|29891.7|29943.5|29938.7|29886|29881.2|2248
1606795200000|2020-12-01 04:00:00|29896|29891.2|29890|29885.2|29923.5|29918.7|29883.5|29878.7|1163
1606798800000|2020-12-01 05:00:00|29889.5|29884.7|29887|29882.2|29905.5|29900.7|29873|29868.2|1535
1606802400000|2020-12-01 06:00:00|29886|29881.2|29882|29877.2|29899|29894.2|29871.5|29866.7|1155
1606806000000|2020-12-01 07:00:00|29881.4|29877.8|29882.4|29878.8|29915.9|29912.3|29865.9|29862.3|2218
1606809600000|2020-12-01 08:00:00|29881.4|29877.8|29958.4|29954.8|29988.9|29985.3|29841.4|29837.8|8256
1606813200000|2020-12-01 09:00:00|29957.4|29953.8|29979.4|29975.8|30011.9|30008.3|29944.4|29940.8|4441
1606816800000|2020-12-01 10:00:00|29978.9|29975.3|29997.4|29993.8|30001.4|29997.8|29965.4|29961.8|2974
1606820400000|2020-12-01 11:00:00|29996.9|29993.3|29987.9|29984.3|30014.9|30011.3|29982.9|29979.3|2964
1606824000000|2020-12-01 12:00:00|29986.9|29983.3|29979.9|29976.3|29986.9|29983.3|29950.9|29947.3|3135
1606827600000|2020-12-01 13:00:00|29980.9|29977.3|29981.9|29978.3|29989.4|29985.8|29935.9|29932.3|5459
1606831200000|2020-12-01 14:00:00|29980.4|29976.8|29981.3|29978.9|30006.3|30003.9|29894.8|29892.4|19915
1606834800000|2020-12-01 15:00:00|29982.3|29979.9|29988|29985.6|30079.5|30077.1|29956|29953.6|25117
1606838400000|2020-12-01 16:00:00|29990|29987.6|29882.5|29880.1|30034.5|30032.1|29864.5|29862.1|21536
1606842000000|2020-12-01 17:00:00|29882|29879.6|29892.5|29890.1|29923|29920.6|29871.5|29869.1|10479
1606845600000|2020-12-01 18:00:00|29896|29893.6|29921.5|29919.1|29936|29933.6|29889|29886.6|7235
1606849200000|2020-12-01 19:00:00|29922|29919.6|29902.5|29900.1|29958|29955.6|29893.5|29891.1|10358
1606852800000|2020-12-01 20:00:00|29902|29899.6|29828|29825.6|29906.5|29904.1|29799.5|29797.1|20472
1606856400000|2020-12-01 21:00:00|29818.2|29815.8|29761.9|29752.1|29849.9|29845.1|29750.4|29745.6|4620
1606860000000|2020-12-01 22:00:00|29757.6|29747.8|29780.6|29770.8|29783.8|29774|29755.4|29745.6|0
1606863600000|2020-12-01 23:00:00|29780|29770.2|29769.9|29765.1|29806.9|29802.1|29718.9|29714.1|2680
1606867200000|2020-12-02 00:00:00|29770.4|29765.6|29708.4|29703.6|29771.9|29767.1|29693.9|29689.1|3131
1606870800000|2020-12-02 01:00:00|29707.4|29702.6|29650.4|29645.6|29708.4|29703.6|29626.4|29621.6|3618
1606874400000|2020-12-02 02:00:00|29650.9|29646.1|29678.9|29674.1|29696.4|29691.6|29624.9|29620.1|2040
1606878000000|2020-12-02 03:00:00|29679.4|29674.6|29697.4|29692.6|29710.4|29705.6|29674.4|29669.6|1099
1606881600000|2020-12-02 04:00:00|29696.9|29692.1|29709.4|29704.6|29713.4|29708.6|29681.9|29677.1|983
1606885200000|2020-12-02 05:00:00|29708.9|29704.1|29679.4|29674.6|29710.4|29705.6|29676.9|29672.1|1417
1606888800000|2020-12-02 06:00:00|29679.9|29675.1|29751.4|29746.6|29752.9|29748.1|29677.9|29673.1|1837
1606892400000|2020-12-02 07:00:00|29750.8|29747.2|29724.8|29721.2|29771.8|29768.2|29724.8|29721.2|2798
1606896000000|2020-12-02 08:00:00|29724.3|29720.7|29703.8|29700.2|29725.8|29722.2|29650.8|29647.2|5183
1606899600000|2020-12-02 09:00:00|29704.3|29700.7|29722.3|29718.7|29751.8|29748.2|29693.3|29689.7|2554
1606903200000|2020-12-02 10:00:00|29722.8|29719.2|29746.8|29743.2|29749.8|29746.2|29715.3|29711.7|2040
1606906800000|2020-12-02 11:00:00|29747.3|29743.7|29734.8|29731.2|29750.8|29747.2|29689.8|29686.2|2538
1606910400000|2020-12-02 12:00:00|29730.8|29727.2|29676.8|29673.2|29732.8|29729.2|29630.3|29626.7|4220
1606914000000|2020-12-02 13:00:00|29677.8|29674.2|29693.8|29690.2|29711.3|29707.7|29662.8|29659.2|4405
1606917600000|2020-12-02 14:00:00|29689.8|29686.2|29745.7|29743.3|29755.7|29753.3|29607.2|29604.8|25131
1606921200000|2020-12-02 15:00:00|29746.2|29743.8|29773.6|29771.2|29813.6|29811.2|29735.7|29733.3|18688
1606924800000|2020-12-02 16:00:00|29779.1|29776.7|29815.1|29812.7|29834.6|29832.2|29777.6|29775.2|14972
1606928400000|2020-12-02 17:00:00|29814.6|29812.2|29811|29808.6|29847|29844.6|29785.6|29783.2|10943
1606932000000|2020-12-02 18:00:00|29811.5|29809.1|29778.5|29776.1|29816.5|29814.1|29777|29774.6|6066
1606935600000|2020-12-02 19:00:00|29778|29775.6|29880|29877.6|29885.5|29883.1|29761|29758.6|10614
1606939200000|2020-12-02 20:00:00|29879.5|29877.1|29890.1|29887.7|29907.6|29905.2|29846.1|29843.7|15265
1606942800000|2020-12-02 21:00:00|29891.1|29888.7|29904.4|29894.6|29926.3|29921.5|29890.9|29881.1|3474
1606946400000|2020-12-02 22:00:00|29904.1|29894.3|29915.5|29905.7|29916.4|29906.6|29902.5|29892.7|0
1606950000000|2020-12-02 23:00:00|29912.3|29907.5|29875.8|29871|29934.8|29930|29869.3|29864.5|1618
1606953600000|2020-12-03 00:00:00|29875.3|29870.5|29856.3|29851.5|29884.3|29879.5|29845.3|29840.5|1428
1606957200000|2020-12-03 01:00:00|29856.8|29852|29880.3|29875.5|29897.3|29892.5|29844.3|29839.5|1442
1606960800000|2020-12-03 02:00:00|29880.8|29876|29898.3|29893.5|29901.8|29897|29858.8|29854|1081
1606964400000|2020-12-03 03:00:00|29898.8|29894|29913.3|29908.5|29959.3|29954.5|29890.3|29885.5|2130
1606968000000|2020-12-03 04:00:00|29912.8|29908|29849.3|29844.5|29915.3|29910.5|29840.8|29836|1759
1606971600000|2020-12-03 05:00:00|29849.8|29845|29844.3|29839.5|29863.8|29859|29835.8|29831|1063
1606975200000|2020-12-03 06:00:00|29843.8|29839|29865.8|29861|29868.8|29864|29839.8|29835|849
1606978800000|2020-12-03 07:00:00|29865.2|29861.6|29896.7|29893.1|29897.7|29894.1|29859.7|29856.1|2099
1606982400000|2020-12-03 08:00:00|29895.7|29892.1|29844.7|29841.1|29921.2|29917.6|29836.2|29832.6|3037
1606986000000|2020-12-03 09:00:00|29844.2|29840.6|29807.2|29803.6|29889.7|29886.1|29774.2|29770.6|6494
1606989600000|2020-12-03 10:00:00|29807.7|29804.1|29852.2|29848.6|29852.2|29848.6|29799.7|29796.1|2304
1606993200000|2020-12-03 11:00:00|29851.7|29848.1|29868.7|29865.1|29870.2|29866.6|29845.7|29842.1|1778
1606996800000|2020-12-03 12:00:00|29868.2|29864.6|29902.2|29898.6|29909.7|29906.1|29847.7|29844.1|2760
1607000400000|2020-12-03 13:00:00|29901.2|29897.6|29909.7|29906.1|29927.2|29923.6|29885.2|29881.6|5236
1607004000000|2020-12-03 14:00:00|29909.2|29905.6|29957.1|29954.7|29994.6|29992.2|29905.1|29901.6|17567
1607007600000|2020-12-03 15:00:00|29958.1|29955.7|30036.1|30033.7|30065.6|30063.2|29952.6|29950.2|22208
1607011200000|2020-12-03 16:00:00|30037.6|30035.2|30039.6|30037.2|30077.6|30075.2|30009.6|30007.2|14015
1607014800000|2020-12-03 17:00:00|30039.1|30036.7|30067.1|30064.7|30072.6|30070.2|30022.1|30019.7|11050
1607018400000|2020-12-03 18:00:00|30066.6|30064.2|29971.1|29968.7|30070.1|30067.7|29957.6|29955.2|8765
1607022000000|2020-12-03 19:00:00|29971.6|29969.2|30048.6|30046.2|30055.6|30053.2|29967.6|29965.2|8006
1607025600000|2020-12-03 20:00:00|30048.1|30045.7|29971.6|29969.2|30108.6|30106.2|29874.6|29872.2|32705
1607029200000|2020-12-03 21:00:00|29982.5|29972.7|29961.2|29951.4|29988.3|29983.5|29917.8|29913|5290
1607032800000|2020-12-03 22:00:00|29962.7|29952.9|29957.1|29947.3|29971.6|29961.8|29948.8|29939|0
1607036400000|2020-12-03 23:00:00|29960.3|29955.5|29982.3|29977.5|30009.3|30004.5|29944.8|29940|1432
1607040000000|2020-12-04 00:00:00|29982.8|29978|30000.3|29995.5|30022.3|30017.5|29980.8|29976|1495
1607043600000|2020-12-04 01:00:00|29999.3|29994.5|29976.3|29971.5|30018.8|30014|29973.8|29969|1513
1607047200000|2020-12-04 02:00:00|29976.8|29972|30003.3|29998.5|30008.8|30004|29964.3|29959.5|1291
1607050800000|2020-12-04 03:00:00|30003.8|29999|29987.3|29982.5|30006.3|30001.5|29980.8|29976|528
1607054400000|2020-12-04 04:00:00|29986.8|29982|29997.3|29992.5|30002.3|29997.5|29984.8|29980|467
1607058000000|2020-12-04 05:00:00|29996.8|29992|30019.3|30014.5|30029.8|30025|29990.8|29986|1151
1607061600000|2020-12-04 06:00:00|30019.8|30015|29999.3|29994.5|30023.3|30018.5|29990.8|29986|793
1607065200000|2020-12-04 07:00:00|29998.7|29995.1|29994.7|29991.1|30011.7|30008.1|29979.2|29975.6|1242
1607068800000|2020-12-04 08:00:00|29995.7|29992.1|30030.7|30027.1|30063.2|30059.6|29987.7|29984.1|3442
1607072400000|2020-12-04 09:00:00|30030.2|30026.6|30077.2|30073.6|30108.2|30104.6|30023.2|30019.6|4800
1607076000000|2020-12-04 10:00:00|30076.7|30073.1|30076.7|30073.1|30079.7|30076.1|30051.2|30047.6|2312
1607079600000|2020-12-04 11:00:00|30076.2|30072.6|30043.7|30040.1|30081.2|30077.6|30043.2|30039.6|1767
1607083200000|2020-12-04 12:00:00|30044.2|30040.6|30055.2|30051.6|30089.7|30086.1|30039.7|30036.1|2407
1607086800000|2020-12-04 13:00:00|30056.7|30053.1|30046.2|30042.6|30102.7|30099.1|30002.7|29999.1|7532
1607090400000|2020-12-04 14:00:00|30045.7|30042.1|30076.1|30073.7|30111.6|30109.2|30019.6|30017.2|17863
1607094000000|2020-12-04 15:00:00|30075.1|30072.7|30139.1|30136.7|30149.6|30147.2|30057.6|30055.2|17365
1607097600000|2020-12-04 16:00:00|30138.6|30136.2|30141.6|30139.2|30152.6|30150.2|30117.6|30115.2|10298
1607101200000|2020-12-04 17:00:00|30142.6|30140.2|30127.1|30124.7|30159.6|30157.2|30112.6|30110.2|7695
1607104800000|2020-12-04 18:00:00|30127.6|30125.2|30138.2|30135.8|30181.7|30179.3|30126.6|30124.2|6578
1607108400000|2020-12-04 19:00:00|30137.7|30135.3|30168.7|30166.3|30181.7|30179.3|30129.2|30126.8|7427
1607112000000|2020-12-04 20:00:00|30170.7|30168.3|30215.6|30213.2|30217.1|30214.7|30122.1|30119.7|15539
1607115600000|2020-12-04 21:00:00|30226.1|30216.3|30163.8|30154|30241.8|30232|30158.3|30152|4158
1607295600000|2020-12-06 23:00:00|30227.3|30222.5|30238.3|30233.5|30278.3|30273.5|30215.3|30210.5|3113
1607299200000|2020-12-07 00:00:00|30241.3|30236.5|30222.8|30218|30241.3|30236.5|30172.3|30167.5|3530
1607302800000|2020-12-07 01:00:00|30220.8|30216|30187.3|30182.5|30238.3|30233.5|30177.8|30173|2489
1607306400000|2020-12-07 02:00:00|30187.8|30183|30154.8|30150|30191.3|30186.5|30127.8|30123|2471
1607310000000|2020-12-07 03:00:00|30154.3|30149.5|30122.3|30117.5|30165.8|30161|30116.8|30112|1921
1607313600000|2020-12-07 04:00:00|30122.8|30118|30153.3|30148.5|30154.8|30150|30115.8|30111|1071
1607317200000|2020-12-07 05:00:00|30152.8|30148|30130.3|30125.5|30164.3|30159.5|30123.8|30119|1124
1607320800000|2020-12-07 06:00:00|30130.8|30126|30133.3|30128.5|30147.3|30142.5|30116.8|30112|1125
1607324400000|2020-12-07 07:00:00|30132.7|30129.1|30175.7|30172.1|30177.2|30173.6|30116.2|30112.6|2838
1607328000000|2020-12-07 08:00:00|30176.7|30173.1|30033.7|30030.1|30177.7|30174.1|30003.7|30000.1|8935
1607331600000|2020-12-07 09:00:00|30034.7|30031.1|30088.7|30085.1|30096.7|30093.1|30013.2|30009.6|4019
1607335200000|2020-12-07 10:00:00|30089.7|30086.1|30069.7|30066.1|30116.2|30112.6|30068.7|30065.1|2469
1607338800000|2020-12-07 11:00:00|30069.2|30065.6|30109.2|30105.6|30119.2|30115.6|30060.2|30056.6|2603
1607342400000|2020-12-07 12:00:00|30109.7|30106.1|30116.2|30112.6|30123.7|30120.1|30085.2|30081.6|2204
1607346000000|2020-12-07 13:00:00|30115.7|30112.1|30143.7|30140.1|30144.7|30141.1|30092.2|30088.6|4290
1607349600000|2020-12-07 14:00:00|30142.7|30139.1|30100.6|30098.2|30176.6|30174.2|30046.1|30043.7|17418
1607353200000|2020-12-07 15:00:00|30101.1|30098.7|30072.1|30069.7|30101.6|30099.2|30035.6|30033.2|12981
1607356800000|2020-12-07 16:00:00|30071.6|30069.2|30104.1|30101.7|30116.6|30114.2|30059.6|30057.2|9558
1607360400000|2020-12-07 17:00:00|30103.6|30101.2|30054.5|30052.1|30122.6|30120.2|30054|30051.6|6602
1607364000000|2020-12-07 18:00:00|30055|30052.6|30014|30011.6|30060|30057.6|29995.5|29993.1|10108
1607367600000|2020-12-07 19:00:00|30014.5|30012.1|30017|30014.6|30046.5|30044.1|29972|29969.6|8396
1607371200000|2020-12-07 20:00:00|30016.5|30014.1|30074.1|30071.7|30082.1|30079.7|29970.1|29967.7|16713
1607374800000|2020-12-07 21:00:00|30075.3|30065.5|30002.4|29992.6|30085.3|30080.5|29982.8|29978|3614
1607378400000|2020-12-07 22:00:00|30004.5|29994.7|30010.3|30000.5|30022|30012.2|29995.4|29985.6|0
1607382000000|2020-12-07 23:00:00|30009.8|30005|30008.8|30004|30018.3|30013.5|29993.3|29988.5|1252
1607385600000|2020-12-08 00:00:00|30006.8|30002|30013.8|30009|30016.8|30012|29964.8|29960|2130
1607389200000|2020-12-08 01:00:00|30012.8|30008|29996.8|29992|30029.8|30025|29974.3|29969.5|2053
1607392800000|2020-12-08 02:00:00|29997.3|29992.5|29994.8|29990|30001.8|29997|29974.3|29969.5|1677
1607396400000|2020-12-08 03:00:00|29994.3|29989.5|29990.8|29986|30001.3|29996.5|29963.8|29959|1544
1607400000000|2020-12-08 04:00:00|29990.3|29985.5|30004.3|29999.5|30013.3|30008.5|29990.3|29985.5|1132
1607403600000|2020-12-08 05:00:00|30003.8|29999|30009.8|30005|30020.3|30015.5|30002.8|29998|903
1607407200000|2020-12-08 06:00:00|30008.8|30004|29996.8|29992|30046.3|30041.5|29984.3|29979.5|1914
1607410800000|2020-12-08 07:00:00|29996.2|29992.6|29984.7|29981.1|30009.2|30005.6|29947.2|29943.6|2926
1607414400000|2020-12-08 08:00:00|29984.2|29980.6|30018.2|30014.6|30031.2|30027.6|29966.7|29963.1|3594
1607418000000|2020-12-08 09:00:00|30019.2|30015.6|29990.7|29987.1|30062.7|30059.1|29962.2|29958.6|5039
1607421600000|2020-12-08 10:00:00|29990.2|29986.6|29989.2|29985.6|30001.7|29998.1|29965.2|29961.6|2149
1607425200000|2020-12-08 11:00:00|29989.7|29986.1|29880.7|29877.1|29989.7|29986.1|29866.2|29862.6|6777
1607428800000|2020-12-08 12:00:00|29884.7|29881.1|29947.7|29944.1|29965.2|29961.6|29883.7|29880.1|5058
1607432400000|2020-12-08 13:00:00|29948.2|29944.6|29975.7|29972.1|30003.2|29999.6|29948.2|29944.6|5143
1607436000000|2020-12-08 14:00:00|29976.2|29972.6|30053.1|30050.7|30068.6|30066.2|29946.2|29942.6|22949
1607439600000|2020-12-08 15:00:00|30052.6|30050.2|30113.9|30111.5|30114.9|30112.5|30017.4|30015|19999
1607443200000|2020-12-08 16:00:00|30114.4|30112|30163.4|30161|30175.4|30173|30109.4|30107|16598
1607446800000|2020-12-08 17:00:00|30162.9|30160.5|30185.2|30182.8|30216.2|30213.8|30153.4|30151|9755
1607450400000|2020-12-08 18:00:00|30185.7|30183.3|30180.2|30177.8|30201.7|30199.3|30172.7|30170.3|6645
1607454000000|2020-12-08 19:00:00|30180.7|30178.3|30176.2|30173.8|30247.7|30245.3|30166.2|30163.8|10017
1607457600000|2020-12-08 20:00:00|30178.2|30175.8|30180|30177.6|30199.5|30197.1|30152|30149.6|12332
1607461200000|2020-12-08 21:00:00|30174.4|30172|30180.4|30170.6|30192.1|30187.3|30158.1|30153.3|2444
1607464800000|2020-12-08 22:00:00|30180.7|30170.9|30198.1|30188.3|30205.9|30196.1|30180.7|30170.9|0
1607468400000|2020-12-08 23:00:00|30227.6|30222.8|30205.6|30200.8|30277.1|30272.3|30199.6|30194.8|2008
1607472000000|2020-12-09 00:00:00|30206.1|30201.3|30260.6|30255.8|30279.1|30274.3|30199.1|30194.3|3101
1607475600000|2020-12-09 01:00:00|30261.6|30256.8|30218.6|30213.8|30274.6|30269.8|30215.6|30210.8|2659
1607479200000|2020-12-09 02:00:00|30219.1|30214.3|30259.6|30254.8|30259.6|30254.8|30218.6|30213.8|1055
1607482800000|2020-12-09 03:00:00|30260.1|30255.3|30253.6|30248.8|30268.1|30263.3|30250.6|30245.8|922
1607486400000|2020-12-09 04:00:00|30254.1|30249.3|30277.6|30272.8|30280.6|30275.8|30252.1|30247.3|990
1607490000000|2020-12-09 05:00:00|30278.6|30273.8|30272.6|30267.8|30282.1|30277.3|30258.1|30253.3|900
1607493600000|2020-12-09 06:00:00|30271.1|30266.3|30274.6|30269.8|30288.1|30283.3|30268.6|30263.8|1045
1607497200000|2020-12-09 07:00:00|30274|30270.4|30244|30240.4|30286|30282.4|30231.5|30227.9|2322
1607500800000|2020-12-09 08:00:00|30245|30241.4|30299.5|30295.9|30303.5|30299.9|30210.5|30206.9|6646
1607504400000|2020-12-09 09:00:00|30300|30296.4|30269|30265.4|30301.5|30297.9|30256|30252.4|3264
1607508000000|2020-12-09 10:00:00|30268.5|30264.9|30270.5|30266.9|30286.5|30282.9|30246.5|30242.9|3219
1607511600000|2020-12-09 11:00:00|30271|30267.4|30249|30245.4|30271|30267.4|30232.5|30228.9|1970
1607515200000|2020-12-09 12:00:00|30252|30248.4|30253.5|30249.9|30266.5|30262.9|30229|30225.4|3092
1607518800000|2020-12-09 13:00:00|30252.5|30248.9|30277|30273.4|30280.5|30276.9|30241.5|30237.9|2584
1607522400000|2020-12-09 14:00:00|30276|30272.4|30225.9|30223.5|30314.9|30312.5|30224.9|30222.5|18726
1607526000000|2020-12-09 15:00:00|30224.4|30222|30124.3|30121.9|30224.9|30222.5|30111.3|30108.9|24743
1607529600000|2020-12-09 16:00:00|30123.3|30120.9|30141.3|30138.9|30145.3|30142.9|30057.3|30054.9|16790
1607533200000|2020-12-09 17:00:00|30142.3|30139.9|30110.9|30108.5|30157.1|30154.7|30047.4|30045|13479
1607536800000|2020-12-09 18:00:00|30108.4|30106|29962.9|29960.5|30111.9|30109.5|29955.9|29953.5|24796
1607540400000|2020-12-09 19:00:00|29962.4|29960|30029.9|30027.5|30088.9|30086.5|29962.4|29960|19491
1607544000000|2020-12-09 20:00:00|30030.4|30028|30042.8|30040.4|30126.3|30123.9|29978.8|29976.4|26282
1607547600000|2020-12-09 21:00:00|30039.2|30036.8|30064.7|30054.9|30075.9|30071.1|30000.4|29990.6|5237
1607551200000|2020-12-09 22:00:00|30065|30055.2|30053.1|30043.3|30066.8|30057|30046.5|30036.7|0
1607554800000|2020-12-09 23:00:00|30068.9|30064.1|30095.9|30091.1|30114.9|30110.1|30057.4|30052.6|1465
1607558400000|2020-12-10 00:00:00|30096.9|30092.1|30091.9|30087.1|30108.4|30103.6|30073.9|30069.1|1628
1607562000000|2020-12-10 01:00:00|30092.4|30087.6|30085.9|30081.1|30118.9|30114.1|30078.4|30073.6|1598
1607565600000|2020-12-10 02:00:00|30084.9|30080.1|30109.9|30105.1|30114.4|30109.6|30084.9|30080.1|886
1607569200000|2020-12-10 03:00:00|30110.4|30105.6|30069.4|30064.6|30116.4|30111.6|30052.9|30048.1|1937
1607572800000|2020-12-10 04:00:00|30069.9|30065.1|30092.9|30088.1|30103.4|30098.6|30067.4|30062.6|881
1607576400000|2020-12-10 05:00:00|30093.9|30089.1|30077.9|30073.1|30099.9|30095.1|30070.9|30066.1|943
1607580000000|2020-12-10 06:00:00|30074.4|30069.6|30047.9|30043.1|30082.4|30077.6|30042.9|30038.1|1262
1607583600000|2020-12-10 07:00:00|30047.3|30043.7|30083.8|30080.2|30085.3|30081.7|30023.3|30019.7|2028
1607587200000|2020-12-10 08:00:00|30083.3|30079.7|30078.3|30074.7|30104.3|30100.7|30054.8|30051.2|3464
1607590800000|2020-12-10 09:00:00|30078.8|30075.2|30112.3|30108.7|30153.3|30149.7|30073.3|30069.7|3801
1607594400000|2020-12-10 10:00:00|30112.8|30109.2|30117.3|30113.7|30129.3|30125.7|30105.8|30102.2|705
1607598000000|2020-12-10 11:00:00|30119.8|30116.2|30122.8|30119.2|30130.3|30126.7|30097.3|30093.7|2552
1607601600000|2020-12-10 12:00:00|30123.3|30119.7|30059.3|30055.7|30126.3|30122.7|30027.8|30024.2|6166
1607605200000|2020-12-10 13:00:00|30058.8|30055.2|29952.3|29948.7|30085.8|30082.2|29939.3|29935.7|8945
1607608800000|2020-12-10 14:00:00|29951.8|29948.2|30049.7|30047.3|30067.7|30065.3|29871.7|29869.3|27358
1607612400000|2020-12-10 15:00:00|30050.2|30047.8|30044.4|30042|30059.2|30056.8|29966.4|29964|20093
1607616000000|2020-12-10 16:00:00|30043.9|30041.5|29958.9|29956.5|30066.9|30064.5|29945.9|29943.5|13440
1607619600000|2020-12-10 17:00:00|29957.9|29955.5|30007.1|30004.7|30052.1|30049.7|29945.4|29943|11100
1607623200000|2020-12-10 18:00:00|30007.6|30005.2|29971.6|29969.2|30052.6|30050.2|29960.1|29957.7|10001
1607626800000|2020-12-10 19:00:00|29972.1|29969.7|29949.1|29946.7|29987.1|29984.7|29910.1|29907.7|12560
1607630400000|2020-12-10 20:00:00|29948.6|29946.2|30002.2|29999.8|30058.2|30055.8|29943.1|29940.7|15609
1607634000000|2020-12-10 21:00:00|30002.7|30000.3|30018.4|30008.6|30020.4|30015.6|29964.2|29954.4|3222
1607637600000|2020-12-10 22:00:00|30016.7|30006.9|30052.7|30042.9|30053.3|30043.5|30013.1|30003.3|0
1607641200000|2020-12-10 23:00:00|30053.4|30048.6|30065.9|30061.1|30087.9|30083.1|30027.9|30023.1|1102
1607644800000|2020-12-11 00:00:00|30065.4|30060.6|30051.4|30046.6|30092.9|30088.1|30036.4|30031.6|915
1607648400000|2020-12-11 01:00:00|30049.9|30045.1|30070.9|30066.1|30080.9|30076.1|30038.9|30034.1|740
1607652000000|2020-12-11 02:00:00|30071.4|30066.6|30011.4|30006.6|30073.4|30068.6|29998.4|29993.6|1005
1607655600000|2020-12-11 03:00:00|30010.9|30006.1|30004.9|30000.1|30012.4|30007.6|29976.4|29971.6|1014
1607659200000|2020-12-11 04:00:00|30004.4|29999.6|30009.4|30004.6|30013.4|30008.6|29998.9|29994.1|528
1607662800000|2020-12-11 05:00:00|30008.4|30003.6|29989.9|29985.1|30012.9|30008.1|29984.4|29979.6|549
1607666400000|2020-12-11 06:00:00|29989.4|29984.6|30008.4|30003.6|30018.4|30013.6|29955.4|29950.6|1174
1607670000000|2020-12-11 07:00:00|30007.8|30004.2|30030.8|30027.2|30051.3|30047.7|30002.8|29999.2|1645
1607673600000|2020-12-11 08:00:00|30030.3|30026.7|29855.8|29852.2|30032.3|30028.7|29813.3|29809.7|7229
1607677200000|2020-12-11 09:00:00|29855.3|29851.7|29856.3|29852.7|29922.3|29918.7|29847.8|29844.2|4058
1607680800000|2020-12-11 10:00:00|29855.8|29852.2|29781.3|29777.7|29907.8|29904.2|29772.3|29768.7|3224
1607684400000|2020-12-11 11:00:00|29780.8|29777.2|29798.3|29794.7|29806.8|29803.2|29723.8|29720.2|4787
1607688000000|2020-12-11 12:00:00|29800.8|29797.2|29841.3|29837.7|29851.8|29848.2|29785.8|29782.2|3172
1607691600000|2020-12-11 13:00:00|29839.3|29835.7|29865.8|29862.2|29871.3|29867.7|29816.3|29812.7|3534
1607695200000|2020-12-11 14:00:00|29866.3|29862.7|29908.2|29905.8|29920.7|29918.3|29827.2|29824.8|13089
1607698800000|2020-12-11 15:00:00|29904.2|29901.8|29939.8|29937.4|29981.7|29979.3|29902.2|29899.8|10921
1607702400000|2020-12-11 16:00:00|29939.3|29936.9|29910.3|29907.9|29980.3|29977.9|29865.3|29862.9|9467
1607706000000|2020-12-11 17:00:00|29910.8|29908.4|29929.4|29927|29937.9|29935.5|29823.8|29821.4|6891
1607709600000|2020-12-11 18:00:00|29929.9|29927.5|30042.4|30040|30062.9|30060.5|29915.9|29913.5|9298
1607713200000|2020-12-11 19:00:00|30041.9|30039.5|30017.9|30015.5|30064.9|30062.5|30004.9|30002.5|7720
1607716800000|2020-12-11 20:00:00|30018.4|30016|30044.2|30041.8|30075.2|30072.8|29993.9|29991.5|10433
1607720400000|2020-12-11 21:00:00|30039.9|30037.5|30051.3|30041.5|30071.4|30066.6|30008.1|30003.3|2327
1607900400000|2020-12-13 23:00:00|30233.4|30228.6|30189.4|30184.6|30245.4|30240.6|30159.9|30155.1|2110
1607904000000|2020-12-14 00:00:00|30192.4|30187.6|30196.4|30191.6|30216.4|30211.6|30183.4|30178.6|886
1607907600000|2020-12-14 01:00:00|30195.9|30191.1|30212.4|30207.6|30227.9|30223.1|30194.4|30189.6|914
1607911200000|2020-12-14 02:00:00|30211.9|30207.1|30211.4|30206.6|30220.9|30216.1|30206.4|30201.6|644
1607914800000|2020-12-14 03:00:00|30211.9|30207.1|30223.9|30219.1|30230.4|30225.6|30206.4|30201.6|504
1607918400000|2020-12-14 04:00:00|30224.4|30219.6|30218.9|30214.1|30231.4|30226.6|30206.9|30202.1|261
1607922000000|2020-12-14 05:00:00|30219.4|30214.6|30189.9|30185.1|30220.4|30215.6|30178.9|30174.1|561
1607925600000|2020-12-14 06:00:00|30188.9|30184.1|30208.4|30203.6|30227.4|30222.6|30181.9|30177.1|491
1607929200000|2020-12-14 07:00:00|30207.8|30204.2|30227.3|30223.7|30267.3|30263.7|30194.8|30191.2|1673
1607932800000|2020-12-14 08:00:00|30228.8|30225.2|30231.3|30227.7|30267.8|30264.2|30212.3|30208.7|1647
1607936400000|2020-12-14 09:00:00|30230.8|30227.2|30239.3|30235.7|30252.8|30249.2|30216.3|30212.7|1038
1607940000000|2020-12-14 10:00:00|30240.3|30236.7|30243.3|30239.7|30268.3|30264.7|30230.8|30227.2|1712
1607943600000|2020-12-14 11:00:00|30243.8|30240.2|30287.3|30283.7|30287.3|30283.7|30240.8|30237.2|2095
1607947200000|2020-12-14 12:00:00|30286.8|30283.2|30286.3|30282.7|30290.3|30286.7|30262.3|30258.7|2558
1607950800000|2020-12-14 13:00:00|30286.8|30283.2|30272.3|30268.7|30297.3|30293.7|30261.3|30257.7|2541
1607954400000|2020-12-14 14:00:00|30271.8|30268.2|30269.7|30267.3|30300.7|30298.3|30221.2|30218.8|8245
1607958000000|2020-12-14 15:00:00|30269.2|30266.8|30165.7|30163.3|30328.2|30325.8|30163.7|30161.3|11138
1607961600000|2020-12-14 16:00:00|30165.2|30162.8|30113.5|30111.1|30196.2|30193.8|30077.2|30074.8|11311
1607965200000|2020-12-14 17:00:00|30117|30114.6|30076|30073.6|30130.5|30128.1|30047|30044.6|5754
1607968800000|2020-12-14 18:00:00|30078|30075.6|30044|30041.6|30098|30095.6|30017.5|30015.1|7057
1607972400000|2020-12-14 19:00:00|30046|30043.6|30033.5|30031.1|30060|30057.6|29964|29961.6|6658
1607976000000|2020-12-14 20:00:00|30032.5|30030.1|29864.5|29862.1|30038|30035.6|29856|29853.6|10935
1607979600000|2020-12-14 21:00:00|29865|29862.6|29930.5|29920.7|29935.8|29926.4|29865|29860.4|2164
1607983200000|2020-12-14 22:00:00|29932.7|29922.9|29925.3|29915.5|29933|29923.2|29911.7|29901.9|0
1607986800000|2020-12-14 23:00:00|29947.2|29942.4|29951.7|29946.9|29972.2|29967.4|29904.7|29899.9|807
1607990400000|2020-12-15 00:00:00|29951.2|29946.4|29962.7|29957.9|29970.2|29965.4|29929.2|29924.4|586
1607994000000|2020-12-15 01:00:00|29963.2|29958.4|29926.7|29921.9|29981.2|29976.4|29909.2|29904.4|2236
1607997600000|2020-12-15 02:00:00|29928.2|29923.4|29928.2|29923.4|29935.2|29930.4|29884.2|29879.4|1222
1608001200000|2020-12-15 03:00:00|29925.2|29920.4|29902.2|29897.4|29931.7|29926.9|29886.7|29881.9|234
1608004800000|2020-12-15 04:00:00|29901.7|29896.9|29882.2|29877.4|29908.7|29903.9|29879.7|29874.9|240
1608008400000|2020-12-15 05:00:00|29882.7|29877.9|29919.2|29914.4|29934.2|29929.4|29849.7|29844.9|439
1608012000000|2020-12-15 06:00:00|29920.2|29915.4|29920.7|29915.9|29939.7|29934.9|29907.2|29902.4|476
1608015600000|2020-12-15 07:00:00|29920.1|29916.5|29930.1|29926.5|29951.6|29948|29916.1|29912.5|1014
1608019200000|2020-12-15 08:00:00|29930.6|29927|30043.1|30039.5|30052.6|30049|29912.6|29909|1848
1608022800000|2020-12-15 09:00:00|30042.6|30039|30040.6|30037|30060.6|30057|30021.1|30017.5|2635
1608026400000|2020-12-15 10:00:00|30041.6|30038|30029.6|30026|30048.1|30044.5|30022.1|30018.5|1686
1608030000000|2020-12-15 11:00:00|30030.1|30026.5|30024.1|30020.5|30051.1|30047.5|30015.1|30011.5|2672
1608033600000|2020-12-15 12:00:00|30026.6|30023|30034.6|30031|30081.1|30077.5|30025.1|30021.5|3677
1608037200000|2020-12-15 13:00:00|30035.1|30031.5|30038.1|30034.5|30056.1|30052.5|30029.1|30025.5|5145
1608040800000|2020-12-15 14:00:00|30038.6|30035|29959|29956.6|30076|30073.6|29942.5|29940.1|21634
1608044400000|2020-12-15 15:00:00|29958.5|29956.1|29992.5|29990.1|29998.5|29996.1|29907|29904.6|18220
1608048000000|2020-12-15 16:00:00|29990|29987.6|30047|30044.6|30079.5|30077.1|29954.5|29952.1|19849
1608051600000|2020-12-15 17:00:00|30047.5|30045.1|30152|30149.6|30157.5|30155.1|30042|30039.6|11997
1608055200000|2020-12-15 18:00:00|30151|30148.6|30218.1|30215.7|30228.1|30225.7|30147|30144.6|12106
1608058800000|2020-12-15 19:00:00|30218.6|30216.2|30203.6|30201.2|30240.1|30237.7|30197.1|30194.7|10753
1608062400000|2020-12-15 20:00:00|30204.1|30201.7|30206.5|30204.1|30231.1|30228.7|30148.1|30145.7|20331
1608066000000|2020-12-15 21:00:00|30207.7|30202.9|30210.1|30200.3|30222.2|30217.4|30177.2|30172.4|3404
1608069600000|2020-12-15 22:00:00|30210.2|30200.4|30229.3|30219.5|30231.1|30221.3|30209.3|30199.5|0
1608073200000|2020-12-15 23:00:00|30228.4|30218.6|30202.2|30197.4|30230.2|30225.4|30185.7|30180.9|772
1608076800000|2020-12-16 00:00:00|30203.2|30198.4|30169.7|30164.9|30209.2|30204.4|30146.2|30141.4|1435
1608080400000|2020-12-16 01:00:00|30170.2|30165.4|30165.2|30160.4|30179.7|30174.9|30150.2|30145.4|1088
1608084000000|2020-12-16 02:00:00|30164.7|30159.9|30188.2|30183.4|30191.2|30186.4|30161.2|30156.4|1454
1608087600000|2020-12-16 03:00:00|30188.7|30183.9|30175.2|30170.4|30207.7|30202.9|30173.2|30168.4|1227
1608091200000|2020-12-16 04:00:00|30174.7|30169.9|30176.7|30171.9|30178.7|30173.9|30151.2|30146.4|778
1608094800000|2020-12-16 05:00:00|30175.7|30170.9|30171.2|30166.4|30182.2|30177.4|30155.2|30150.4|727
1608098400000|2020-12-16 06:00:00|30170.2|30165.4|30187.7|30182.9|30190.2|30185.4|30156.2|30151.4|936
1608102000000|2020-12-16 07:00:00|30187.1|30183.5|30181.6|30178|30207.6|30204|30171.6|30168|1259
1608105600000|2020-12-16 08:00:00|30182.6|30179|30264.6|30261|30279.6|30276|30176.6|30173|6122
1608109200000|2020-12-16 09:00:00|30264.1|30260.5|30266.6|30263|30270.1|30266.5|30251.1|30247.5|2584
1608112800000|2020-12-16 10:00:00|30267.1|30263.5|30289.1|30285.5|30291.6|30288|30257.1|30253.5|2107
1608116400000|2020-12-16 11:00:00|30288.6|30285|30292.6|30289|30302.6|30299|30280.1|30276.5|2438
1608120000000|2020-12-16 12:00:00|30292.1|30288.5|30269.6|30266|30292.6|30289|30266.6|30263|2676
1608123600000|2020-12-16 13:00:00|30270.1|30266.5|30208.1|30204.5|30316.6|30313|30208.1|30204.5|7633
1608127200000|2020-12-16 14:00:00|30208.6|30205|30190.5|30188.1|30224.1|30220.5|30133|30130.6|16523
1608130800000|2020-12-16 15:00:00|30193.5|30191.1|30149|30146.6|30222.5|30220.1|30143|30140.6|15350
1608134400000|2020-12-16 16:00:00|30148.5|30146.1|30158|30155.6|30182.5|30180.1|30137|30134.6|10459
1608138000000|2020-12-16 17:00:00|30157.5|30155.1|30149.6|30147.2|30170|30167.6|30101.6|30099.2|7998
1608141600000|2020-12-16 18:00:00|30149.1|30146.7|30135.6|30133.2|30151.1|30148.7|30118.6|30116.2|6244
1608145200000|2020-12-16 19:00:00|30152.1|30149.7|30211.1|30208.7|30215.6|30213.2|30082.1|30079.7|16440
1608148800000|2020-12-16 20:00:00|30210.6|30208.2|30168.1|30165.7|30239.1|30236.7|30152.6|30150.2|17871
1608152400000|2020-12-16 21:00:00|30169.3|30164.5|30166.3|30156.5|30182|30172.2|30150.8|30146|3067
1608156000000|2020-12-16 22:00:00|30166|30156.2|30171.1|30161.3|30177.6|30167.8|30156.6|30146.8|0
1608159600000|2020-12-16 23:00:00|30177.8|30173|30182.3|30177.5|30190.8|30186|30168.3|30163.5|1178
1608163200000|2020-12-17 00:00:00|30181.8|30177|30186.3|30181.5|30189.8|30185|30150.8|30146|1457
1608166800000|2020-12-17 01:00:00|30186.8|30182|30184.8|30180|30209.8|30205|30173.3|30168.5|1031
1608170400000|2020-12-17 02:00:00|30185.3|30180.5|30205.3|30200.5|30208.8|30204|30178.3|30173.5|735
1608174000000|2020-12-17 03:00:00|30205.8|30201|30211.8|30207|30228.8|30224|30203.8|30199|1092
1608177600000|2020-12-17 04:00:00|30212.3|30207.5|30235.3|30230.5|30240.8|30236|30211.8|30207|1567
1608181200000|2020-12-17 05:00:00|30235.8|30231|30253.8|30249|30261.3|30256.5|30223.8|30219|1249
1608184800000|2020-12-17 06:00:00|30253.3|30248.5|30248.8|30244|30262.3|30257.5|30244.8|30240|726
1608188400000|2020-12-17 07:00:00|30248.2|30244.6|30302.7|30299.1|30316.2|30312.6|30247.2|30243.6|3206
1608192000000|2020-12-17 08:00:00|30304.2|30300.6|30276.2|30272.6|30322.2|30318.6|30273.2|30269.6|4742
1608195600000|2020-12-17 09:00:00|30276.7|30273.1|30293.7|30290.1|30333.2|30329.6|30276.2|30272.6|4843
1608199200000|2020-12-17 10:00:00|30295.7|30292.1|30289.2|30285.6|30304.2|30300.6|30286.7|30283.1|1287
1608202800000|2020-12-17 11:00:00|30288.7|30285.1|30295.2|30291.6|30311.7|30308.1|30279.2|30275.6|1823
1608206400000|2020-12-17 12:00:00|30295.7|30292.1|30267.2|30263.6|30295.7|30292.1|30256.2|30252.6|2782
1608210000000|2020-12-17 13:00:00|30266.7|30263.1|30239.7|30236.1|30291.7|30288.1|30227.2|30223.6|5045
1608213600000|2020-12-17 14:00:00|30240.2|30236.6|30272.1|30269.7|30320.1|30317.7|30240.2|30236.6|17337
1608217200000|2020-12-17 15:00:00|30274.1|30271.7|30274.7|30272.3|30312.2|30309.8|30255.7|30253.3|16527
1608220800000|2020-12-17 16:00:00|30272.7|30270.3|30274.7|30272.3|30283.2|30280.8|30234.7|30232.3|12361
1608224400000|2020-12-17 17:00:00|30273.7|30271.3|30255.2|30252.8|30279.7|30277.3|30227.7|30225.3|7083
1608228000000|2020-12-17 18:00:00|30254.7|30252.3|30278.2|30275.8|30284.2|30281.8|30253.7|30251.3|5228
1608231600000|2020-12-17 19:00:00|30277.7|30275.3|30290.2|30287.8|30292.7|30290.3|30265.7|30263.3|6942
1608235200000|2020-12-17 20:00:00|30290.7|30288.3|30305.6|30303.2|30305.7|30303.3|30262.6|30260.2|16380
1608238800000|2020-12-17 21:00:00|30306.8|30302|30311.7|30301.9|30316.3|30311.5|30293.3|30285.6|3284
1608242400000|2020-12-17 22:00:00|30311.8|30302|30306.2|30296.4|30318|30308.2|30299.2|30289.4|0
1608246000000|2020-12-17 23:00:00|30303.3|30298.5|30295.3|30290.5|30314.3|30309.5|30289.3|30284.5|978
1608249600000|2020-12-18 00:00:00|30294.8|30290|30266.3|30261.5|30299.3|30294.5|30258.8|30254|1308
1608253200000|2020-12-18 01:00:00|30265.8|30261|30239.3|30234.5|30267.8|30263|30237.3|30232.5|1579
1608256800000|2020-12-18 02:00:00|30238.8|30234|30208.8|30204|30241.3|30236.5|30204.8|30200|1540
1608260400000|2020-12-18 03:00:00|30208.3|30203.5|30229.3|30224.5|30246.8|30242|30206.3|30201.5|1582
1608264000000|2020-12-18 04:00:00|30228.8|30224|30211.3|30206.5|30235.3|30230.5|30209.8|30205|920
1608267600000|2020-12-18 05:00:00|30211.8|30207|30202.3|30197.5|30211.8|30207|30168.3|30163.5|2097
1608271200000|2020-12-18 06:00:00|30202.8|30198|30223.3|30218.5|30227.8|30223|30191.3|30186.5|1191
1608274800000|2020-12-18 07:00:00|30222.7|30219.1|30223.2|30219.6|30239.7|30236.1|30216.2|30212.6|1330
1608278400000|2020-12-18 08:00:00|30224.7|30221.1|30291.2|30287.6|30307.2|30303.6|30212.7|30209.1|3543
1608282000000|2020-12-18 09:00:00|30292.2|30288.6|30296.2|30292.6|30357.2|30353.6|30282.7|30279.1|3445
1608285600000|2020-12-18 10:00:00|30296.7|30293.1|30311.7|30308.1|30312.2|30308.6|30276.7|30273.1|2778
1608289200000|2020-12-18 11:00:00|30312.2|30308.6|30308.7|30305.1|30317.7|30314.1|30286.2|30282.6|2033
1608292800000|2020-12-18 12:00:00|30307.2|30303.6|30289.2|30285.6|30327.7|30324.1|30287.7|30284.1|2730
1608296400000|2020-12-18 13:00:00|30289.7|30286.1|30275.7|30272.1|30298.7|30295.1|30268.2|30264.6|3448
1608300000000|2020-12-18 14:00:00|30274.7|30271.1|30214.1|30211.7|30323.2|30319.6|30172.6|30170.2|22702
1608303600000|2020-12-18 15:00:00|30215.6|30213.2|30155.8|30153.4|30227.1|30224.7|30115.6|30113.2|23723
1608307200000|2020-12-18 16:00:00|30157.3|30154.9|30126.8|30124.4|30168.3|30165.9|30049.3|30046.9|16320
1608310800000|2020-12-18 17:00:00|30126.3|30123.9|30157.4|30155|30209.9|30207.5|30121.3|30118.9|10235
1608314400000|2020-12-18 18:00:00|30157.9|30155.5|30120.9|30118.5|30160.4|30158|30094.9|30092.5|6876
1608318000000|2020-12-18 19:00:00|30120.4|30118|30074.4|30072|30120.9|30118.5|30052.9|30050.5|11788
1608321600000|2020-12-18 20:00:00|30073.9|30071.5|30191.6|30189.2|30286.1|30283.7|30032.6|30030.2|34296
1608325200000|2020-12-18 21:00:00|30192.8|30188|30374.6|30364.8|30389.3|30384.5|30192.8|30188|8679
1608505200000|2020-12-20 23:00:00|30406.3|30401.5|30269.3|30264.5|30429.3|30424.5|30227.8|30223|5396
1608508800000|2020-12-21 00:00:00|30268.8|30264|30276.3|30271.5|30314.3|30309.5|30220.3|30215.5|3750
1608512400000|2020-12-21 01:00:00|30274.8|30270|30217.8|30213|30313.8|30309|30185.3|30180.5|4365
1608516000000|2020-12-21 02:00:00|30217.3|30212.5|30234.3|30229.5|30243.3|30238.5|30201.3|30196.5|2286
1608519600000|2020-12-21 03:00:00|30234.8|30230|30198.3|30193.5|30234.8|30230|30197.8|30193|1354
1608523200000|2020-12-21 04:00:00|30198.8|30194|30230.8|30226|30233.3|30228.5|30187.3|30182.5|1195
1608526800000|2020-12-21 05:00:00|30230.3|30225.5|30290.8|30286|30299.8|30295|30223.8|30219|2309
1608530400000|2020-12-21 06:00:00|30290.3|30285.5|30248.3|30243.5|30292.8|30288|30235.3|30230.5|2003
1608534000000|2020-12-21 07:00:00|30247.7|30244.1|30112.2|30108.6|30247.7|30244.1|30072.2|30068.6|5478
1608537600000|2020-12-21 08:00:00|30113.7|30110.1|30099.7|30096.1|30165.2|30161.6|30063.7|30060.1|6512
1608541200000|2020-12-21 09:00:00|30100.2|30096.6|29941.2|29937.6|30131.2|30127.6|29922.7|29919.1|8054
1608544800000|2020-12-21 10:00:00|29940.7|29937.1|29515.7|29512.1|29941.7|29938.1|29423.7|29420.1|25486
1608548400000|2020-12-21 11:00:00|29515.2|29511.6|29718.7|29715.1|29790.7|29787.1|29490.2|29486.6|13976
1608552000000|2020-12-21 12:00:00|29719.2|29715.6|29785.2|29781.6|29834.2|29830.6|29693.7|29690.1|8261
1608555600000|2020-12-21 13:00:00|29788.2|29784.6|29799.7|29796.1|29817.7|29814.1|29668.7|29665.1|8077
1608559200000|2020-12-21 14:00:00|29800.2|29796.6|29966.1|29963.7|30061.1|30058.7|29781.7|29778.1|32753
1608562800000|2020-12-21 15:00:00|29965.6|29963.2|29904.6|29902.2|29978.1|29975.7|29746.6|29744.2|47921
1608566400000|2020-12-21 16:00:00|29905.1|29902.7|30032.6|30030.2|30057.1|30054.7|29890.1|29887.7|22118
1608570000000|2020-12-21 17:00:00|30032.1|30029.7|30183.1|30180.7|30201.1|30198.7|30032.1|30029.7|15570
1608573600000|2020-12-21 18:00:00|30182.6|30180.2|30236.1|30233.7|30270.1|30267.7|30171.6|30169.2|15904
1608577200000|2020-12-21 19:00:00|30236.6|30234.2|30238.1|30235.7|30302.6|30300.2|30205.6|30203.2|14759
1608580800000|2020-12-21 20:00:00|30237.6|30235.2|30213.2|30210.8|30255.6|30253.2|30113.2|30110.8|23421
1608584400000|2020-12-21 21:00:00|30214.4|30209.6|30193.5|30183.7|30228.4|30223.6|30169.9|30165.1|4500
1608588000000|2020-12-21 22:00:00|30193.7|30183.9|30218.5|30208.7|30222.4|30212.6|30189|30179.2|0
1608591600000|2020-12-21 23:00:00|30200.9|30196.1|30194.4|30189.6|30239.9|30235.1|30171.9|30167.1|1516
1608595200000|2020-12-22 00:00:00|30194.9|30190.1|30128.9|30124.1|30221.4|30216.6|30118.9|30114.1|2080
1608598800000|2020-12-22 01:00:00|30128.4|30123.6|30171.4|30166.6|30207.4|30202.6|30123.4|30118.6|2316
1608602400000|2020-12-22 02:00:00|30171.9|30167.1|30209.9|30205.1|30216.4|30211.6|30161.4|30156.6|1283
1608606000000|2020-12-22 03:00:00|30210.4|30205.6|30159.4|30154.6|30211.9|30207.1|30135.9|30131.1|1314
1608609600000|2020-12-22 04:00:00|30159.9|30155.1|30098.9|30094.1|30166.4|30161.6|30081.4|30076.6|2508
1608613200000|2020-12-22 05:00:00|30097.4|30092.6|30063.9|30059.1|30125.4|30120.6|30032.9|30028.1|3814
1608616800000|2020-12-22 06:00:00|30065.4|30060.6|30037.9|30033.1|30078.4|30073.6|30028.4|30023.6|2516
1608620400000|2020-12-22 07:00:00|30037.3|30033.7|30103.3|30099.7|30152.8|30149.2|30030.3|30026.7|4275
1608624000000|2020-12-22 08:00:00|30108.3|30104.7|30199.8|30196.2|30220.8|30217.2|30077.3|30073.7|6042
1608627600000|2020-12-22 09:00:00|30201.8|30198.2|30162.8|30159.2|30255.8|30252.2|30157.8|30154.2|4968
1608631200000|2020-12-22 10:00:00|30162.3|30158.7|30191.3|30187.7|30199.8|30196.2|30139.8|30136.2|2613
1608634800000|2020-12-22 11:00:00|30191.8|30188.2|30204.3|30200.7|30226.3|30222.7|30171.3|30167.7|1980
1608638400000|2020-12-22 12:00:00|30202.3|30198.7|30223.3|30219.7|30245.8|30242.2|30199.3|30195.7|2607
1608642000000|2020-12-22 13:00:00|30223.8|30220.2|30197.3|30193.7|30243.3|30239.7|30191.8|30188.2|3221
1608645600000|2020-12-22 14:00:00|30198.3|30194.7|30074.2|30071.8|30211.8|30208.2|30050.2|30047.8|21376
1608649200000|2020-12-22 15:00:00|30072.7|30070.3|30090.2|30087.8|30144.7|30142.3|30026.2|30023.8|23301
1608652800000|2020-12-22 16:00:00|30091.2|30088.8|30078.2|30075.8|30163.7|30161.3|30023.7|30021.3|17376
1608656400000|2020-12-22 17:00:00|30078.7|30076.3|30104.5|30102.1|30116.5|30114.1|30068.2|30065.8|10847
1608660000000|2020-12-22 18:00:00|30104|30101.6|30116.5|30114.1|30143.5|30141.1|30100.5|30098.1|6378
1608663600000|2020-12-22 19:00:00|30116|30113.6|30077|30074.6|30124|30121.6|30039.5|30037.1|8649
1608667200000|2020-12-22 20:00:00|30077.5|30075.1|30026.5|30024.1|30089|30086.6|29997.5|29995.1|17120
1608670800000|2020-12-22 21:00:00|30027.7|30022.9|30016.5|30006.7|30044.2|30039.4|29990.2|29985.4|2773
1608674400000|2020-12-22 22:00:00|30016.8|30007|30018.5|30008.7|30020.9|30011.1|30013.5|30003.7|0
1608678000000|2020-12-22 23:00:00|30017.2|30012.4|30084.2|30079.4|30085.7|30080.9|30011.2|30006.4|1441
1608681600000|2020-12-23 00:00:00|30085.2|30080.4|29889.7|29884.9|30094.2|30089.4|29847.2|29842.4|6834
1608685200000|2020-12-23 01:00:00|29891.2|29886.4|29913.2|29908.4|29941.7|29936.9|29857.2|29852.4|7066
1608688800000|2020-12-23 02:00:00|29912.7|29907.9|29895.7|29890.9|29919.7|29914.9|29865.2|29860.4|3288
1608692400000|2020-12-23 03:00:00|29894.2|29889.4|29973.7|29968.9|29977.7|29972.9|29885.2|29880.4|2086
1608696000000|2020-12-23 04:00:00|29974.2|29969.4|29988.2|29983.4|30021.2|30016.4|29968.2|29963.4|1913
1608699600000|2020-12-23 05:00:00|29988.7|29983.9|29968.2|29963.4|29995.2|29990.4|29942.2|29937.4|1749
1608703200000|2020-12-23 06:00:00|29967.2|29962.4|29991.7|29986.9|29997.7|29992.9|29960.2|29955.4|1580
1608706800000|2020-12-23 07:00:00|29992.2|29987.4|30035.6|30032|30050.1|30046.5|29985.1|29981.5|3162
1608710400000|2020-12-23 08:00:00|30035.1|30031.5|30087.6|30084|30097.6|30094|30025.1|30021.5|4010
1608714000000|2020-12-23 09:00:00|30088.1|30084.5|30089.1|30085.5|30106.6|30103|30071.6|30068|2485
1608717600000|2020-12-23 10:00:00|30090.6|30087|30112.6|30109|30125.6|30122|30081.6|30078|2699
1608721200000|2020-12-23 11:00:00|30113.1|30109.5|30101.6|30098|30116.6|30113|30074.1|30070.5|1990
1608724800000|2020-12-23 12:00:00|30100.1|30096.5|30077.1|30073.5|30100.1|30096.5|30055.1|30051.5|2059
1608728400000|2020-12-23 13:00:00|30078.1|30074.5|30093.6|30090|30106.1|30102.5|30058.6|30055|2969
1608732000000|2020-12-23 14:00:00|30093.1|30089.5|30225|30222.6|30245.5|30243.1|30080.6|30077|20905
1608735600000|2020-12-23 15:00:00|30225.5|30223.1|30203.9|30201.5|30250.5|30248.1|30164.9|30162.5|15932
1608739200000|2020-12-23 16:00:00|30201.4|30199|30239.4|30237|30248.9|30246.5|30189.4|30187|9827
1608742800000|2020-12-23 17:00:00|30239.9|30237.5|30262.9|30260.5|30268.4|30266|30220.9|30218.5|6306
1608746400000|2020-12-23 18:00:00|30263.4|30261|30268.4|30266|30291.9|30289.5|30260.9|30258.5|6094
1608750000000|2020-12-23 19:00:00|30268.9|30266.5|30235.9|30233.5|30280.4|30278|30227.4|30225|5385
1608753600000|2020-12-23 20:00:00|30235.4|30233|30135.1|30132.7|30250.1|30247.7|30124.1|30121.7|14220
1608757200000|2020-12-23 21:00:00|30136.3|30131.5|30186.4|30176.6|30192.3|30187.5|30118.8|30114|5307
1608760800000|2020-12-23 22:00:00|30184.9|30175.1|30183.5|30173.7|30184.9|30175.1|30175.1|30165.3|0
1608764400000|2020-12-23 23:00:00|30184.8|30175|30182.8|30178|30197.8|30193|30160.3|30155.5|1156
1608768000000|2020-12-24 00:00:00|30183.3|30178.5|30184.3|30179.5|30206.8|30202|30160.3|30155.5|1374
1608771600000|2020-12-24 01:00:00|30184.8|30180|30200.3|30195.5|30212.3|30207.5|30143.8|30139|2433
1608775200000|2020-12-24 02:00:00|30199.8|30195|30211.3|30206.5|30237.8|30233|30193.3|30188.5|1388
1608778800000|2020-12-24 03:00:00|30210.8|30206|30213.8|30209|30219.3|30214.5|30188.3|30183.5|1076
1608782400000|2020-12-24 04:00:00|30214.3|30209.5|30201.8|30197|30222.3|30217.5|30193.8|30189|829
1608786000000|2020-12-24 05:00:00|30200.8|30196|30200.8|30196|30208.8|30204|30177.8|30173|1279
1608789600000|2020-12-24 06:00:00|30200.3|30195.5|30212.3|30207.5|30214.3|30209.5|30197.8|30193|741
1608793200000|2020-12-24 07:00:00|30211.7|30208.1|30206.2|30202.6|30223.2|30219.6|30191.7|30188.1|1200
1608796800000|2020-12-24 08:00:00|30204.7|30201.1|30203.7|30200.1|30257.7|30254.1|30191.2|30187.6|2380
1608800400000|2020-12-24 09:00:00|30203.2|30199.6|30218.7|30215.1|30234.2|30230.6|30199.7|30196.1|1084
1608804000000|2020-12-24 10:00:00|30218.2|30214.6|30213.7|30210.1|30231.2|30227.6|30210.7|30207.1|738
1608807600000|2020-12-24 11:00:00|30213.2|30209.6|30208.7|30205.1|30216.7|30213.1|30188.2|30184.6|1074
1608811200000|2020-12-24 12:00:00|30207.7|30204.1|30184.2|30180.6|30207.7|30204.1|30162.2|30158.6|1432
1608814800000|2020-12-24 13:00:00|30186.7|30183.1|30180.2|30176.6|30190.2|30186.6|30168.7|30165.1|1276
1608818400000|2020-12-24 14:00:00|30179.2|30175.6|30189.1|30186.7|30196.1|30193.7|30144.6|30142.2|7837
1608822000000|2020-12-24 15:00:00|30189.6|30187.2|30183.7|30181.3|30194.7|30192.3|30149.7|30147.3|6086
1608825600000|2020-12-24 16:00:00|30183.2|30180.8|30137.7|30135.3|30202.7|30200.3|30119.2|30116.8|7386
1608829200000|2020-12-24 17:00:00|30138.7|30136.3|30215|30212.6|30218|30215.6|30105.7|30103.3|8921
1608832800000|2020-12-24 18:00:00|30214.5|30212.1|30203|30200.6|30219|30216.6|30197|30194.6|1027
1609110000000|2020-12-27 23:00:00|30116.7|30111.9|30256.7|30251.9|30291.7|30286.9|30100.2|30095.4|3519
1609113600000|2020-12-28 00:00:00|30257.2|30252.4|30271.7|30266.9|30289.7|30284.9|30220.7|30215.9|3330
1609117200000|2020-12-28 01:00:00|30273.2|30268.4|30315.7|30310.9|30320.2|30315.4|30262.7|30257.9|3529
1609120800000|2020-12-28 02:00:00|30315.2|30310.4|30345.7|30340.9|30356.2|30351.4|30306.2|30301.4|2931
1609124400000|2020-12-28 03:00:00|30346.2|30341.4|30356.7|30351.9|30374.2|30369.4|30345.7|30340.9|2018
1609128000000|2020-12-28 04:00:00|30357.2|30352.4|30341.2|30336.4|30359.2|30354.4|30335.2|30330.4|1086
1609131600000|2020-12-28 05:00:00|30341.7|30336.9|30348.2|30343.4|30361.2|30356.4|30332.2|30327.4|889
1609135200000|2020-12-28 06:00:00|30348.7|30343.9|30355.7|30350.9|30362.2|30357.4|30331.7|30326.9|1168
1609138800000|2020-12-28 07:00:00|30355.1|30351.5|30366.1|30362.5|30387.1|30383.5|30354.6|30351|2448
1609142400000|2020-12-28 08:00:00|30367.1|30363.5|30344.6|30341|30370.6|30367|30313.6|30310|3641
1609146000000|2020-12-28 09:00:00|30344.1|30340.5|30354.1|30350.5|30358.6|30355|30328.6|30325|1367
1609149600000|2020-12-28 10:00:00|30353.6|30350|30359.1|30355.5|30361.6|30358|30338.1|30334.5|1218
1609153200000|2020-12-28 11:00:00|30358.1|30354.5|30382.1|30378.5|30426.6|30423|30357.1|30353.5|3057
1609156800000|2020-12-28 12:00:00|30381.6|30378|30374.1|30370.5|30389.1|30385.5|30360.6|30357|2469
1609160400000|2020-12-28 13:00:00|30372.6|30369|30373.1|30369.5|30382.6|30379|30359.1|30355.5|2262
1609164000000|2020-12-28 14:00:00|30373.6|30370|30399|30396.6|30421.5|30419.1|30341.5|30339.1|14872
1609167600000|2020-12-28 15:00:00|30398|30395.6|30472.7|30470.3|30522.7|30520.3|30398|30395.6|19833
1609171200000|2020-12-28 16:00:00|30473.2|30470.8|30415.2|30412.8|30474.2|30471.8|30408.2|30405.8|9166
1609174800000|2020-12-28 17:00:00|30414.7|30412.3|30389.8|30387.4|30425.7|30423.3|30384.3|30381.9|7565
1609178400000|2020-12-28 18:00:00|30389.3|30386.9|30417.8|30415.4|30419.3|30416.9|30384.3|30381.9|4607
1609182000000|2020-12-28 19:00:00|30418.3|30415.9|30440.3|30437.9|30449.3|30446.9|30411.3|30408.9|4414
1609185600000|2020-12-28 20:00:00|30439.8|30437.4|30415.4|30413|30446.3|30443.9|30390.4|30388|10523
1609189200000|2020-12-28 21:00:00|30414.9|30412.5|30422.5|30412.7|30445.5|30437.3|30403.1|30398.3|2373
1609192800000|2020-12-28 22:00:00|30422.4|30412.6|30424.8|30415|30435.1|30425.3|30418|30408.2|0
1609196400000|2020-12-28 23:00:00|30432.1|30427.3|30473.1|30468.3|30473.6|30468.8|30420.6|30415.8|1282
1609200000000|2020-12-29 00:00:00|30473.6|30468.8|30507.1|30502.3|30537.6|30532.8|30470.1|30465.3|3252
1609203600000|2020-12-29 01:00:00|30506.6|30501.8|30510.1|30505.3|30527.1|30522.3|30495.6|30490.8|1335
1609207200000|2020-12-29 02:00:00|30510.6|30505.8|30544.6|30539.8|30553.6|30548.8|30504.6|30499.8|1542
1609210800000|2020-12-29 03:00:00|30544.1|30539.3|30540.1|30535.3|30557.6|30552.8|30523.6|30518.8|1124
1609214400000|2020-12-29 04:00:00|30540.6|30535.8|30561.1|30556.3|30569.6|30564.8|30533.1|30528.3|1834
1609218000000|2020-12-29 05:00:00|30561.6|30556.8|30594.1|30589.3|30607.1|30602.3|30561.1|30556.3|1945
1609221600000|2020-12-29 06:00:00|30595.1|30590.3|30593.1|30588.3|30596.1|30591.3|30579.6|30574.8|900
1609225200000|2020-12-29 07:00:00|30592.5|30588.9|30587.5|30583.9|30602|30598.4|30559.5|30555.9|1919
1609228800000|2020-12-29 08:00:00|30588|30584.4|30571.5|30567.9|30591.5|30587.9|30542|30538.4|3227
1609232400000|2020-12-29 09:00:00|30571|30567.4|30568.5|30564.9|30587|30583.4|30561|30557.4|1536
1609236000000|2020-12-29 10:00:00|30568|30564.4|30562|30558.4|30577.5|30573.9|30559.5|30555.9|939
1609239600000|2020-12-29 11:00:00|30561.5|30557.9|30545|30541.4|30564|30560.4|30520|30516.4|1961
1609243200000|2020-12-29 12:00:00|30546|30542.4|30542.5|30538.9|30554|30550.4|30530.5|30526.9|1417
1609246800000|2020-12-29 13:00:00|30542|30538.4|30546|30542.4|30555|30551.4|30531|30527.4|1723
1609250400000|2020-12-29 14:00:00|30546.5|30542.9|30442.9|30440.5|30584.4|30582|30422.9|30420.5|16865
1609254000000|2020-12-29 15:00:00|30442.4|30440|30435.1|30432.7|30483.9|30481.5|30407.6|30405.2|18007
1609257600000|2020-12-29 16:00:00|30435.6|30433.2|30409.6|30407.2|30436.1|30433.7|30352.1|30349.7|12327
1609261200000|2020-12-29 17:00:00|30410.1|30407.7|30319.1|30316.7|30414.6|30412.2|30272.6|30270.2|12901
1609264800000|2020-12-29 18:00:00|30318.6|30316.2|30334.6|30332.2|30348.6|30346.2|30280.6|30278.2|7018
1609268400000|2020-12-29 19:00:00|30335.1|30332.7|30331.1|30328.7|30344.1|30341.7|30278.6|30276.2|8917
1609272000000|2020-12-29 20:00:00|30330.6|30328.2|30353.8|30351.4|30390.8|30388.4|30316.6|30314.2|12105
1609275600000|2020-12-29 21:00:00|30355|30350.2|30375|30365.2|30380.5|30375.7|30344|30339.2|2232
1609279200000|2020-12-29 22:00:00|30375.1|30365.3|30369.1|30359.3|30376.2|30366.4|30361.5|30351.7|0
1609282800000|2020-12-29 23:00:00|30375.8|30366|30365.5|30360.7|30392.5|30387.7|30340.5|30335.7|905
1609286400000|2020-12-30 00:00:00|30365|30360.2|30347.5|30342.7|30367.5|30362.7|30319.5|30314.7|1762
1609290000000|2020-12-30 01:00:00|30347|30342.2|30380.5|30375.7|30402.5|30397.7|30335.5|30330.7|1681
1609293600000|2020-12-30 02:00:00|30381|30376.2|30401.5|30396.7|30406|30401.2|30375.5|30370.7|1143
1609297200000|2020-12-30 03:00:00|30402|30397.2|30395.5|30390.7|30408|30403.2|30375.5|30370.7|1219
1609300800000|2020-12-30 04:00:00|30396|30391.2|30417.5|30412.7|30434.5|30429.7|30392.5|30387.7|1399
1609304400000|2020-12-30 05:00:00|30418.5|30413.7|30400.5|30395.7|30457.5|30452.7|30400|30395.2|1767
1609308000000|2020-12-30 06:00:00|30401|30396.2|30407|30402.2|30431|30426.2|30399.5|30394.7|1201
1609311600000|2020-12-30 07:00:00|30406.4|30402.8|30419.4|30415.8|30452.9|30449.3|30398.9|30395.3|1921
1609315200000|2020-12-30 08:00:00|30418.9|30415.3|30439.9|30436.3|30482.4|30478.8|30410.9|30407.3|3280
1609318800000|2020-12-30 09:00:00|30440.4|30436.8|30434.9|30431.3|30445.4|30441.8|30419.9|30416.3|1559
1609322400000|2020-12-30 10:00:00|30432.9|30429.3|30457.4|30453.8|30462.4|30458.8|30432.9|30429.3|1168
1609326000000|2020-12-30 11:00:00|30456.9|30453.3|30445.9|30442.3|30473.4|30469.8|30423.4|30419.8|1462
1609329600000|2020-12-30 12:00:00|30444.9|30441.3|30425.9|30422.3|30445.4|30441.8|30404.9|30401.3|1712
1609333200000|2020-12-30 13:00:00|30426.9|30423.3|30387.4|30383.8|30438.4|30434.8|30385.4|30381.8|2808
1609336800000|2020-12-30 14:00:00|30388.4|30384.8|30475.8|30473.4|30478.3|30475.9|30375.4|30371.8|13607
1609340400000|2020-12-30 15:00:00|30476.3|30473.9|30495.8|30493.4|30506.3|30503.9|30442.3|30439.9|14034
1609344000000|2020-12-30 16:00:00|30494.3|30491.9|30491.8|30489.4|30522.8|30520.4|30482.3|30479.9|9663
1609347600000|2020-12-30 17:00:00|30492.8|30490.4|30480.8|30478.4|30507.8|30505.4|30460.3|30457.9|5567
1609351200000|2020-12-30 18:00:00|30481.3|30478.9|30450.7|30448.3|30502.3|30499.9|30448.8|30446.4|4940
1609354800000|2020-12-30 19:00:00|30451.2|30448.8|30408.2|30405.8|30460.2|30457.8|30397.2|30394.8|7670
1609358400000|2020-12-30 20:00:00|30407.2|30404.8|30422.3|30419.9|30477.8|30475.4|30390.7|30388.3|11264
1609362000000|2020-12-30 21:00:00|30423.5|30418.7|30440.9|30431.1|30441|30436.2|30398.5|30393.7|2448
1609365600000|2020-12-30 22:00:00|30440.2|30430.4|30429.4|30419.6|30440.2|30430.4|30424.2|30414.4|0
1609369200000|2020-12-30 23:00:00|30428.2|30418.4|30457|30452.2|30466|30461.2|30428.2|30418.4|742
1609372800000|2020-12-31 00:00:00|30458|30453.2|30468|30463.2|30473|30468.2|30456|30451.2|541
1609376400000|2020-12-31 01:00:00|30468.5|30463.7|30464|30459.2|30470|30465.2|30429|30424.2|862
1609380000000|2020-12-31 02:00:00|30463.5|30458.7|30442|30437.2|30471.5|30466.7|30438|30433.2|691
1609383600000|2020-12-31 03:00:00|30441.5|30436.7|30436|30431.2|30451|30446.2|30424.5|30419.7|751
1609387200000|2020-12-31 04:00:00|30436.5|30431.7|30422|30417.2|30437.5|30432.7|30406|30401.2|652
1609390800000|2020-12-31 05:00:00|30420.5|30415.7|30439.5|30434.7|30442.5|30437.7|30418.5|30413.7|493
1609394400000|2020-12-31 06:00:00|30439|30434.2|30429.5|30424.7|30445|30440.2|30425.5|30420.7|389
1609398000000|2020-12-31 07:00:00|30428.9|30425.3|30406.4|30402.8|30434.9|30431.3|30375.4|30371.8|1375
1609401600000|2020-12-31 08:00:00|30405.4|30401.8|30382.9|30379.3|30422.4|30418.8|30359.9|30356.3|1724
1609405200000|2020-12-31 09:00:00|30384.4|30380.8|30378.9|30375.3|30394.9|30391.3|30346.4|30342.8|1485
1609408800000|2020-12-31 10:00:00|30377.9|30374.3|30411.9|30408.3|30422.4|30418.8|30363.9|30360.3|1211
1609412400000|2020-12-31 11:00:00|30411.4|30407.8|30419.9|30416.3|30438.4|30434.8|30401.9|30398.3|1523
1609416000000|2020-12-31 12:00:00|30419.4|30415.8|30396.4|30392.8|30432.9|30429.3|30384.4|30380.8|1837
1609419600000|2020-12-31 13:00:00|30394.4|30390.8|30410.4|30406.8|30412.9|30409.3|30380.9|30377.3|1279
1609423200000|2020-12-31 14:00:00|30409.4|30405.8|30383.3|30380.9|30417.4|30413.8|30342.3|30339.9|8259
1609426800000|2020-12-31 15:00:00|30382.8|30380.4|30377|30374.6|30430|30427.6|30376.5|30374.1|8844
1609430400000|2020-12-31 16:00:00|30376.5|30374.1|30378|30375.6|30396.5|30394.1|30354.5|30352.1|6599
1609434000000|2020-12-31 17:00:00|30377.5|30375.1|30406.6|30404.2|30418.6|30416.2|30372.5|30370.1|3715
1609437600000|2020-12-31 18:00:00|30407.1|30404.7|30395.6|30393.2|30425.6|30423.2|30379.6|30377.2|3194
1609441200000|2020-12-31 19:00:00|30396.6|30394.2|30490.1|30487.7|30512.6|30510.2|30384.6|30382.2|9362
1609444800000|2020-12-31 20:00:00|30489.6|30487.2|30579.6|30577.2|30636.6|30634.2|30489.6|30487.2|21686
1609448400000|2020-12-31 21:00:00|30577.2|30574.8|30600|30590.2|30639.4|30634.6|30577.2|30573.6|4520
1609452000000|2020-12-31 22:00:00|30599.8|30590|30599.8|30590|30599.8|30590|30599.8|30590|0
1609714800000|2021-01-03 23:00:00|30602.4|30597.6|30617.4|30612.6|30644.4|30639.6|30545.9|30541.1|3577
1609718400000|2021-01-04 00:00:00|30615.4|30610.6|30543.4|30538.6|30618.9|30614.1|30529.4|30524.6|3897
1609722000000|2021-01-04 01:00:00|30542.4|30537.6|30611.4|30606.6|30624.9|30620.1|30541.9|30537.1|2817
1609725600000|2021-01-04 02:00:00|30611.9|30607.1|30605.4|30600.6|30639.9|30635.1|30598.9|30594.1|1732
1609729200000|2021-01-04 03:00:00|30605.9|30601.1|30625.4|30620.6|30637.9|30633.1|30600.4|30595.6|1202
1609732800000|2021-01-04 04:00:00|30625.9|30621.1|30608.4|30603.6|30637.9|30633.1|30596.9|30592.1|786
1609736400000|2021-01-04 05:00:00|30608.9|30604.1|30616.4|30611.6|30618.9|30614.1|30582.9|30578.1|1130
1609740000000|2021-01-04 06:00:00|30616.9|30612.1|30630.4|30625.6|30641.4|30636.6|30609.9|30605.1|1735
1609743600000|2021-01-04 07:00:00|30629.8|30626.2|30735.3|30731.7|30736.8|30733.2|30629.8|30626.2|4477
1609747200000|2021-01-04 08:00:00|30733.8|30730.2|30711.3|30707.7|30745.8|30742.2|30680.8|30677.2|5541
1609750800000|2021-01-04 09:00:00|30710.8|30707.2|30783.8|30780.2|30797.8|30794.2|30709.3|30705.7|3586
1609754400000|2021-01-04 10:00:00|30783.3|30779.7|30771.8|30768.2|30804.3|30800.7|30763.3|30759.7|2312
1609758000000|2021-01-04 11:00:00|30772.3|30768.7|30772.8|30769.2|30802.8|30799.2|30768.3|30764.7|2158
1609761600000|2021-01-04 12:00:00|30773.3|30769.7|30759.8|30756.2|30776.8|30773.2|30734.3|30730.7|2422
1609765200000|2021-01-04 13:00:00|30759.3|30755.7|30705.8|30702.2|30762.3|30758.7|30699.8|30696.2|3423
1609768800000|2021-01-04 14:00:00|30706.3|30702.7|30507.2|30504.8|30733.3|30729.7|30461.2|30458.8|31302
1609772400000|2021-01-04 15:00:00|30508.2|30505.8|30198.4|30196|30528.2|30525.8|30151.4|30149|47724
1609776000000|2021-01-04 16:00:00|30199.4|30197|29983.4|29981|30227.4|30225|29948.9|29946.5|46166
1609779600000|2021-01-04 17:00:00|29982.9|29980.5|29983.7|29981.3|30020.4|30018|29872.4|29870|36036
1609783200000|2021-01-04 18:00:00|29984.7|29982.3|30151.7|30149.3|30159.2|30156.8|29967.7|29965.3|18270
1609786800000|2021-01-04 19:00:00|30150.2|30147.8|30141.9|30139.5|30154.7|30152.3|30041.4|30039|18281
1609790400000|2021-01-04 20:00:00|30141.4|30139|30236.2|30233.8|30262.2|30259.8|30065.9|30063.5|22704
1609794000000|2021-01-04 21:00:00|30230.2|30227.8|30237.9|30228.1|30272.9|30268.1|30183.4|30178.6|4213
1609797600000|2021-01-04 22:00:00|30237.4|30227.6|30222.1|30212.3|30237.4|30227.6|30221|30211.2|0
1609801200000|2021-01-04 23:00:00|30232.4|30227.6|30224.9|30220.1|30241.4|30236.6|30159.9|30155.1|2667
1609804800000|2021-01-05 00:00:00|30224.4|30219.6|30251.9|30247.1|30266.9|30262.1|30210.4|30205.6|2688
1609808400000|2021-01-05 01:00:00|30253.4|30248.6|30254.4|30249.6|30302.9|30298.1|30243.4|30238.6|2809
1609812000000|2021-01-05 02:00:00|30254.9|30250.1|30273.4|30268.6|30291.9|30287.1|30253.4|30248.6|1544
1609815600000|2021-01-05 03:00:00|30272.9|30268.1|30193.9|30189.1|30291.9|30287.1|30170.9|30166.1|2921
1609819200000|2021-01-05 04:00:00|30194.4|30189.6|30182.4|30177.6|30202.9|30198.1|30142.4|30137.6|2012
1609822800000|2021-01-05 05:00:00|30181.9|30177.1|30216.4|30211.6|30220.9|30216.1|30166.9|30162.1|1876
1609826400000|2021-01-05 06:00:00|30215.9|30211.1|30269.9|30265.1|30275.4|30270.6|30203.9|30199.1|2043
1609830000000|2021-01-05 07:00:00|30269.3|30265.7|30098.3|30094.7|30279.3|30275.7|30088.3|30084.7|5322
1609833600000|2021-01-05 08:00:00|30098.8|30095.2|30251.8|30248.2|30317.8|30314.2|30095.8|30092.2|9156
1609837200000|2021-01-05 09:00:00|30251.3|30247.7|30265.8|30262.2|30305.3|30301.7|30227.8|30224.2|4404
1609840800000|2021-01-05 10:00:00|30266.8|30263.2|30270.8|30267.2|30292.8|30289.2|30254.8|30251.2|1986
1609844400000|2021-01-05 11:00:00|30271.3|30267.7|30236.3|30232.7|30304.8|30301.2|30212.3|30208.7|3030
1609848000000|2021-01-05 12:00:00|30236.8|30233.2|30198.8|30195.2|30250.3|30246.7|30125.8|30122.2|6441
1609851600000|2021-01-05 13:00:00|30199.3|30195.7|30111.8|30108.2|30228.8|30225.2|30108.3|30104.7|7119
1609855200000|2021-01-05 14:00:00|30113.8|30110.2|30312.2|30309.8|30395.7|30393.3|30100.3|30096.7|26260
1609858800000|2021-01-05 15:00:00|30354.2|30351.8|30195.9|30193.5|30381.7|30379.3|30145.4|30143|29589
1609862400000|2021-01-05 16:00:00|30201.9|30199.5|30276.9|30274.5|30300.9|30298.5|30141.4|30139|18787
1609866000000|2021-01-05 17:00:00|30279.9|30277.5|30373.9|30371.5|30376.4|30374|30278.9|30276.5|13552
1609869600000|2021-01-05 18:00:00|30374.9|30372.5|30387.4|30385|30388.9|30386.5|30348.4|30346|7410
1609873200000|2021-01-05 19:00:00|30387.9|30385.5|30421.4|30419|30508.4|30506|30387.9|30385.5|14862
1609876800000|2021-01-05 20:00:00|30422.4|30420|30394.4|30392|30479.9|30477.5|30382.4|30380|17993
1609880400000|2021-01-05 21:00:00|30395.6|30390.8|30400.8|30391|30420.1|30415.3|30382.6|30376.3|3717
1609884000000|2021-01-05 22:00:00|30400|30390.2|30391.4|30381.6|30408.2|30398.4|30389.4|30379.6|0
1609887600000|2021-01-05 23:00:00|30401.1|30396.3|30369.6|30364.8|30415.1|30410.3|30349.6|30344.8|1506
1609891200000|2021-01-06 00:00:00|30371.1|30366.3|30418.1|30413.3|30516.6|30511.8|30365.1|30360.3|6746
1609894800000|2021-01-06 01:00:00|30420.1|30415.3|30370.1|30365.3|30445.1|30440.3|30288.1|30283.3|11175
1609898400000|2021-01-06 02:00:00|30371.1|30366.3|30326.1|30321.3|30407.6|30402.8|30295.1|30290.3|8852
1609902000000|2021-01-06 03:00:00|30326.6|30321.8|30312.1|30307.3|30370.1|30365.3|30294.1|30289.3|6281
1609905600000|2021-01-06 04:00:00|30312.6|30307.8|30340.6|30335.8|30393.6|30388.8|30274.1|30269.3|7369
1609909200000|2021-01-06 05:00:00|30339.6|30334.8|30361.1|30356.3|30415.6|30410.8|30331.1|30326.3|3174
1609912800000|2021-01-06 06:00:00|30361.6|30356.8|30435.1|30430.3|30448.1|30443.3|30359.1|30354.3|3044
1609916400000|2021-01-06 07:00:00|30438.1|30433.3|30514|30510.4|30553.5|30549.9|30419|30415.4|7828
1609920000000|2021-01-06 08:00:00|30511|30507.4|30336|30332.4|30512|30508.4|30295.5|30291.9|11032
1609923600000|2021-01-06 09:00:00|30335.5|30331.9|30452|30448.4|30483|30479.4|30278.5|30274.9|7742
1609927200000|2021-01-06 10:00:00|30451.5|30447.9|30504.5|30500.9|30532|30528.4|30432.5|30428.9|7346
1609930800000|2021-01-06 11:00:00|30503.5|30499.9|30492|30488.4|30510.5|30506.9|30409|30405.4|5581
1609934400000|2021-01-06 12:00:00|30487.5|30483.9|30427.5|30423.9|30527.5|30523.9|30416.5|30412.9|8089
1609938000000|2021-01-06 13:00:00|30428|30424.4|30398.5|30394.9|30460.5|30456.9|30366|30362.4|7265
1609941600000|2021-01-06 14:00:00|30397.5|30393.9|30618.9|30616.5|30629.4|30627|30313.9|30311.5|33717
1609945200000|2021-01-06 15:00:00|30620.9|30618.5|30866.4|30864|30881.9|30879.5|30605.9|30603.5|38982
1609948800000|2021-01-06 16:00:00|30867.4|30865|30869.9|30867.5|30939.9|30937.5|30857.4|30855|22657
1609952400000|2021-01-06 17:00:00|30870.4|30868|30987.9|30985.5|30992.4|30990|30856.4|30854|14022
1609956000000|2021-01-06 18:00:00|30988.4|30986|30981.4|30979|31031.4|31029|30952.4|30950|13368
1609959600000|2021-01-06 19:00:00|30980.9|30978.5|30845.9|30843.5|31016.9|31014.5|30732.9|30730.5|40078
1609963200000|2021-01-06 20:00:00|30843.9|30841.5|30839.7|30837.3|30892.9|30890.5|30748.9|30746.5|40354
1609966800000|2021-01-06 21:00:00|30832.7|30830.3|30881.1|30871.3|30929.4|30924.6|30771.4|30766.6|7145
1609970400000|2021-01-06 22:00:00|30881.2|30871.4|30903.8|30894|30904.6|30894.8|30853.1|30843.3|0
1609974000000|2021-01-06 23:00:00|30905.4|30900.6|30877.4|30872.6|30923.4|30918.6|30858.9|30854.1|1718
1609977600000|2021-01-07 00:00:00|30878.4|30873.6|30899.4|30894.6|30903.9|30899.1|30807.4|30802.6|4029
1609981200000|2021-01-07 01:00:00|30898.9|30894.1|30971.9|30967.1|30980.9|30976.1|30872.4|30867.6|3360
1609984800000|2021-01-07 02:00:00|30972.4|30967.6|30975.9|30971.1|30984.9|30980.1|30939.4|30934.6|2209
1609988400000|2021-01-07 03:00:00|30976.4|30971.6|30983.4|30978.6|31008.4|31003.6|30971.9|30967.1|1974
1609992000000|2021-01-07 04:00:00|30983.9|30979.1|30950.9|30946.1|30987.9|30983.1|30943.9|30939.1|1204
1609995600000|2021-01-07 05:00:00|30951.9|30947.1|30974.9|30970.1|30977.9|30973.1|30927.4|30922.6|1835
1609999200000|2021-01-07 06:00:00|30974.4|30969.6|31012.4|31007.6|31017.4|31012.6|30973.4|30968.6|1951
1610002800000|2021-01-07 07:00:00|31011.8|31008.2|31029.8|31026.2|31049.3|31045.7|31011.8|31008.2|4771
1610006400000|2021-01-07 08:00:00|31029.3|31025.7|30982.3|30978.7|31031.3|31027.7|30937.3|30933.7|7412
1610010000000|2021-01-07 09:00:00|30980.8|30977.2|30943.8|30940.2|30998.8|30995.2|30901.8|30898.2|5353
1610013600000|2021-01-07 10:00:00|30943.3|30939.7|30877.8|30874.2|30952.8|30949.2|30873.3|30869.7|3778
1610017200000|2021-01-07 11:00:00|30878.8|30875.2|30879.8|30876.2|30931.8|30928.2|30859.8|30856.2|4510
1610020800000|2021-01-07 12:00:00|30878.8|30875.2|30967.8|30964.2|30980.3|30976.7|30868.8|30865.2|4446
1610024400000|2021-01-07 13:00:00|30968.8|30965.2|30921.8|30918.2|30968.8|30965.2|30903.3|30899.7|4503
1610028000000|2021-01-07 14:00:00|30922.3|30918.7|31009.2|31006.8|31013.2|31010.8|30902.7|30900.3|21983
1610031600000|2021-01-07 15:00:00|31009.7|31007.3|31162.8|31160.4|31180.3|31177.9|30997.7|30995.3|29507
1610035200000|2021-01-07 16:00:00|31161.8|31159.4|31091.8|31089.4|31195.8|31193.4|31080.8|31078.4|13902
1610038800000|2021-01-07 17:00:00|31092.8|31090.4|31081.6|31079.2|31103.3|31100.9|31018.3|31015.9|9939
1610042400000|2021-01-07 18:00:00|31082.1|31079.7|31059.1|31056.7|31107.6|31105.2|31020.6|31018.2|8603
1610046000000|2021-01-07 19:00:00|31058.6|31056.2|31093.6|31091.2|31095.1|31092.7|31039.6|31037.2|7910
1610049600000|2021-01-07 20:00:00|31095.1|31092.7|31048|31045.6|31115.6|31113.2|31040.5|31038.1|17787
1610053200000|2021-01-07 21:00:00|31046|31043.6|31042.7|31032.9|31066.7|31061.9|31023.2|31018.4|4385
1610056800000|2021-01-07 22:00:00|31043.4|31033.6|31060.7|31050.9|31062.3|31052.5|31042.7|31032.9|0
1610060400000|2021-01-07 23:00:00|31049.7|31044.9|31071.2|31066.4|31082.7|31077.9|31013.2|31008.4|2042
1610064000000|2021-01-08 00:00:00|31071.7|31066.9|31102.7|31097.9|31104.2|31099.4|31045.7|31040.9|2229
1610067600000|2021-01-08 01:00:00|31103.2|31098.4|31142.7|31137.9|31149.7|31144.9|31085.7|31080.9|2879
1610071200000|2021-01-08 02:00:00|31142.2|31137.4|31160.7|31155.9|31172.2|31167.4|31134.7|31129.9|2373
1610074800000|2021-01-08 03:00:00|31161.2|31156.4|31186.2|31181.4|31188.7|31183.9|31146.2|31141.4|1887
1610078400000|2021-01-08 04:00:00|31187.2|31182.4|31191.7|31186.9|31228.7|31223.9|31148.2|31143.4|3093
1610082000000|2021-01-08 05:00:00|31192.2|31187.4|31209.7|31204.9|31229.7|31224.9|31190.7|31185.9|1913
1610085600000|2021-01-08 06:00:00|31210.2|31205.4|31214.7|31209.9|31258.7|31253.9|31205.7|31200.9|2659
1610089200000|2021-01-08 07:00:00|31214.1|31210.5|31213.6|31210|31253.6|31250|31196.1|31192.5|2980
1610092800000|2021-01-08 08:00:00|31212.1|31208.5|31153.1|31149.5|31234.6|31231|31137.1|31133.5|5657
1610096400000|2021-01-08 09:00:00|31156.1|31152.5|31148.6|31145|31156.1|31152.5|31082.1|31078.5|5686
1610100000000|2021-01-08 10:00:00|31148.1|31144.5|31128.1|31124.5|31163.1|31159.5|31120.1|31116.5|2481
1610103600000|2021-01-08 11:00:00|31127.6|31124|31126.1|31122.5|31167.6|31164|31113.6|31110|2379
1610107200000|2021-01-08 12:00:00|31127.6|31124|31130.1|31126.5|31154.1|31150.5|31115.1|31111.5|2167
1610110800000|2021-01-08 13:00:00|31131.6|31128|31099.6|31096|31168.1|31164.5|31086.1|31082.5|6153
1610114400000|2021-01-08 14:00:00|31099.1|31095.5|31059.5|31057.1|31152.1|31148.5|31020.5|31018.1|21335
1610118000000|2021-01-08 15:00:00|31062.5|31060.1|31053.6|31051.2|31083.5|31081.1|30930|30927.6|25738
1610121600000|2021-01-08 16:00:00|31053.1|31050.7|31008.1|31005.7|31067.1|31064.7|30947.6|30945.2|16954
1610125200000|2021-01-08 17:00:00|31007.6|31005.2|30968.6|30966.2|31033.6|31031.2|30961.6|30959.2|10685
1610128800000|2021-01-08 18:00:00|30969.1|30966.7|30862.5|30860.1|30970.6|30968.2|30798.6|30796.2|25959
1610132400000|2021-01-08 19:00:00|30861.5|30859.1|31014|31011.6|31016.5|31014.1|30856|30853.6|17856
1610136000000|2021-01-08 20:00:00|31014.5|31012.1|31098.2|31095.8|31125.7|31123.3|31012|31009.6|21466
1610139600000|2021-01-08 21:00:00|31097.7|31095.3|31135.3|31125.5|31152.4|31147.6|31097.7|31093.1|3211
1610319600000|2021-01-10 23:00:00|31095.4|31090.6|31029.4|31024.6|31127.9|31123.1|31015.9|31011.1|2700
1610323200000|2021-01-11 00:00:00|31028.4|31023.6|31041.4|31036.6|31066.4|31061.6|31007.4|31002.6|2022
1610326800000|2021-01-11 01:00:00|31040.4|31035.6|30963.9|30959.1|31040.9|31036.1|30959.4|30954.6|2839
1610330400000|2021-01-11 02:00:00|30964.4|30959.6|30960.9|30956.1|30973.9|30969.1|30906.4|30901.6|2786
1610334000000|2021-01-11 03:00:00|30962.4|30957.6|30930.4|30925.6|30963.4|30958.6|30916.9|30912.1|2020
1610337600000|2021-01-11 04:00:00|30929.9|30925.1|30905.4|30900.6|30952.9|30948.1|30881.4|30876.6|2280
1610341200000|2021-01-11 05:00:00|30905.9|30901.1|30908.4|30903.6|30938.9|30934.1|30895.9|30891.1|1861
1610344800000|2021-01-11 06:00:00|30907.9|30903.1|30892.9|30888.1|30919.9|30915.1|30873.9|30869.1|2024
1610348400000|2021-01-11 07:00:00|30892.3|30888.7|30911.8|30908.2|30934.8|30931.2|30883.8|30880.2|2769
1610352000000|2021-01-11 08:00:00|30906.8|30903.2|30925.8|30922.2|30985.3|30981.7|30865.8|30862.2|5624
1610355600000|2021-01-11 09:00:00|30926.3|30922.7|30889.8|30886.2|30961.8|30958.2|30886.3|30882.7|3420
1610359200000|2021-01-11 10:00:00|30884.8|30881.2|30927.8|30924.2|30938.8|30935.2|30883.3|30879.7|2720
1610362800000|2021-01-11 11:00:00|30926.8|30923.2|30907.8|30904.2|30927.8|30924.2|30881.3|30877.7|2260
1610366400000|2021-01-11 12:00:00|30906.8|30903.2|30880.8|30877.2|30916.8|30913.2|30852.3|30848.7|3876
1610370000000|2021-01-11 13:00:00|30880.3|30876.7|30794.8|30791.2|30895.8|30892.2|30783.3|30779.7|7756
1610373600000|2021-01-11 14:00:00|30795.3|30791.7|30964.2|30961.8|30982.2|30979.8|30745.8|30742.2|29294
1610377200000|2021-01-11 15:00:00|30961.7|30959.3|30998.1|30995.7|31029.1|31026.7|30931.7|30929.3|20544
1610380800000|2021-01-11 16:00:00|30997.6|30995.2|31021.6|31019.2|31048.1|31045.7|30928.6|30926.2|14200
1610384400000|2021-01-11 17:00:00|31022.1|31019.7|31073.6|31071.2|31095.6|31093.2|31014.6|31012.2|10798
1610388000000|2021-01-11 18:00:00|31074.1|31071.7|31009.1|31006.7|31094.1|31091.7|30972.1|30969.7|9299
1610391600000|2021-01-11 19:00:00|31010.1|31007.7|31059.6|31057.2|31065.1|31062.7|30952.6|30950.2|11634
1610395200000|2021-01-11 20:00:00|31060.1|31057.7|31013.2|31010.8|31078.1|31075.7|30962.2|30959.8|19637
1610398800000|2021-01-11 21:00:00|31014.4|31009.6|31020.5|31010.7|31054.9|31050.1|30995.9|30991.1|2686
1610402400000|2021-01-11 22:00:00|31020.8|31011|31032.2|31022.4|31035.2|31025.4|31018.4|31008.6|0
1610406000000|2021-01-11 23:00:00|31032.4|31027.6|31041.4|31036.6|31068.4|31063.6|31005.9|31001.1|1204
1610409600000|2021-01-12 00:00:00|31041.9|31037.1|31084.9|31080.1|31101.4|31096.6|31014.4|31009.6|2193
1610413200000|2021-01-12 01:00:00|31084.4|31079.6|31053.4|31048.6|31098.9|31094.1|30982.9|30978.1|2774
1610416800000|2021-01-12 02:00:00|31052.9|31048.1|31054.4|31049.6|31065.4|31060.6|31028.4|31023.6|1599
1610420400000|2021-01-12 03:00:00|31057.4|31052.6|31024.9|31020.1|31067.4|31062.6|31010.9|31006.1|921
1610424000000|2021-01-12 04:00:00|31025.4|31020.6|31000.9|30996.1|31027.9|31023.1|30976.9|30972.1|965
1610427600000|2021-01-12 05:00:00|30999.9|30995.1|31049.9|31045.1|31059.4|31054.6|30986.4|30981.6|1325
1610431200000|2021-01-12 06:00:00|31049.4|31044.6|31050.9|31046.1|31061.9|31057.1|31025.4|31020.6|809
1610434800000|2021-01-12 07:00:00|31050.3|31046.7|31065.3|31061.7|31110.3|31106.7|31028.8|31025.2|2441
1610438400000|2021-01-12 08:00:00|31064.3|31060.7|31047.3|31043.7|31094.8|31091.2|31020.3|31016.7|2440
1610442000000|2021-01-12 09:00:00|31047.8|31044.2|31080.8|31077.2|31121.3|31117.7|31037.8|31034.2|2954
1610445600000|2021-01-12 10:00:00|31081.3|31077.7|31071.8|31068.2|31102.3|31098.7|31067.8|31064.2|1406
1610449200000|2021-01-12 11:00:00|31072.3|31068.7|31068.8|31065.2|31092.8|31089.2|31051.3|31047.7|1808
1610452800000|2021-01-12 12:00:00|31068.3|31064.7|31077.8|31074.2|31095.8|31092.2|31064.3|31060.7|2225
1610456400000|2021-01-12 13:00:00|31078.8|31075.2|31022.8|31019.2|31083.3|31079.7|30992.8|30989.2|6016
1610460000000|2021-01-12 14:00:00|31022.3|31018.7|31017.2|31014.8|31044.3|31040.7|30921.2|30918.8|19155
1610463600000|2021-01-12 15:00:00|31017.7|31015.3|31059.2|31056.8|31081.7|31079.3|30977.7|30975.3|17400
1610467200000|2021-01-12 16:00:00|31059.7|31057.3|30992.5|30990.1|31101.7|31099.3|30958.5|30956.1|12704
1610470800000|2021-01-12 17:00:00|30993|30990.6|31009.5|31007.1|31028|31025.6|30890|30887.6|15498
1610474400000|2021-01-12 18:00:00|31010|31007.6|31063.1|31060.7|31072.1|31069.7|30978.6|30976.2|8230
1610478000000|2021-01-12 19:00:00|31064.1|31061.7|31059.1|31056.7|31092.1|31089.7|31013.1|31010.7|10468
1610481600000|2021-01-12 20:00:00|31059.6|31057.2|31068.6|31066.2|31116.6|31114.2|31059.1|31056.7|11694
1610485200000|2021-01-12 21:00:00|31069.8|31065|31076.2|31066.4|31102.8|31098|31056.3|31051.5|2378
1610488800000|2021-01-12 22:00:00|31076.3|31066.5|31084.3|31074.5|31086.1|31076.3|31068.8|31059|0
1610492400000|2021-01-12 23:00:00|31082.2|31072.4|31097.8|31093|31097.8|31093|31056.3|31051.5|845
1610496000000|2021-01-13 00:00:00|31097.3|31092.5|31089.8|31085|31117.8|31113|31083.8|31079|1333
1610499600000|2021-01-13 01:00:00|31087.8|31083|31119.8|31115|31124.8|31120|31075.8|31071|1833
1610503200000|2021-01-13 02:00:00|31120.3|31115.5|31128.8|31124|31142.3|31137.5|31105.8|31101|1815
1610506800000|2021-01-13 03:00:00|31129.3|31124.5|31165.8|31161|31168.8|31164|31127.3|31122.5|1283
1610510400000|2021-01-13 04:00:00|31165.3|31160.5|31148.8|31144|31169.3|31164.5|31145.8|31141|1167
1610514000000|2021-01-13 05:00:00|31149.3|31144.5|31123.8|31119|31149.8|31145|31104.8|31100|1828
1610517600000|2021-01-13 06:00:00|31122.8|31118|31133.8|31129|31138.3|31133.5|31112.8|31108|1358
1610521200000|2021-01-13 07:00:00|31133.2|31129.6|31125.2|31121.6|31144.7|31141.1|31117.2|31113.6|1821
1610524800000|2021-01-13 08:00:00|31123.2|31119.6|31101.7|31098.1|31132.7|31129.1|31085.2|31081.6|4812
1610528400000|2021-01-13 09:00:00|31100.2|31096.6|31116.7|31113.1|31133.7|31130.1|31092.7|31089.1|2136
1610532000000|2021-01-13 10:00:00|31117.2|31113.6|31066.2|31062.6|31120.2|31116.6|31030.2|31026.6|4297
1610535600000|2021-01-13 11:00:00|31065.7|31062.1|31061.2|31057.6|31090.7|31087.1|31027.2|31023.6|3562
1610539200000|2021-01-13 12:00:00|31059.2|31055.6|30998.2|30994.6|31067.7|31064.1|30979.2|30975.6|7101
1610542800000|2021-01-13 13:00:00|30995.7|30992.1|31046.2|31042.6|31054.7|31051.1|30990.2|30986.6|4497
1610546400000|2021-01-13 14:00:00|31045.2|31041.6|31055.6|31053.2|31098.6|31096.2|31027.6|31025.2|16921
1610550000000|2021-01-13 15:00:00|31056.6|31054.2|31079.6|31077.2|31103.1|31100.7|30989.1|30986.7|16683
1610553600000|2021-01-13 16:00:00|31080.1|31077.7|31065.1|31062.7|31096.1|31093.7|31014.1|31011.7|12130
1610557200000|2021-01-13 17:00:00|31066.6|31064.2|31125.1|31122.7|31151.1|31148.7|31025.6|31023.2|12034
1610560800000|2021-01-13 18:00:00|31124.6|31122.2|31122.7|31120.3|31141.2|31138.8|31104.1|31101.7|7019
1610564400000|2021-01-13 19:00:00|31121.7|31119.3|31099.2|31096.8|31156.2|31153.8|31084.2|31081.8|11355
1610568000000|2021-01-13 20:00:00|31099.7|31097.3|31061.8|31059.4|31114.7|31112.3|31056.3|31053.9|13311
1610571600000|2021-01-13 21:00:00|31063|31058.2|31086.1|31076.3|31093|31088.2|31059.5|31054.7|2381
1610575200000|2021-01-13 22:00:00|31087.6|31077.8|31094|31084.2|31115.8|31106|31080|31070.2|0
1610578800000|2021-01-13 23:00:00|31104.5|31099.7|31093.5|31088.7|31129.5|31124.7|31093.5|31088.7|1616
1610582400000|2021-01-14 00:00:00|31093|31088.2|31137.5|31132.7|31148.5|31143.7|31084|31079.2|1845
1610586000000|2021-01-14 01:00:00|31139|31134.2|31155.5|31150.7|31155.5|31150.7|31126.5|31121.7|1380
1610589600000|2021-01-14 02:00:00|31156.5|31151.7|31149.5|31144.7|31175|31170.2|31138.5|31133.7|3354
1610593200000|2021-01-14 03:00:00|31150|31145.2|31194|31189.2|31204|31199.2|31147.5|31142.7|3570
1610596800000|2021-01-14 04:00:00|31194.5|31189.7|31198|31193.2|31202.5|31197.7|31181|31176.2|1217
1610600400000|2021-01-14 05:00:00|31197|31192.2|31156.5|31151.7|31197|31192.2|31127.5|31122.7|2876
1610604000000|2021-01-14 06:00:00|31154.5|31149.7|31166|31161.2|31184|31179.2|31154.5|31149.7|1007
1610607600000|2021-01-14 07:00:00|31165.4|31161.8|31164.9|31161.3|31175.4|31171.8|31132.4|31128.8|1996
1610611200000|2021-01-14 08:00:00|31161.9|31158.3|31173.9|31170.3|31191.4|31187.8|31139.4|31135.8|3525
1610614800000|2021-01-14 09:00:00|31173.4|31169.8|31182.4|31178.8|31193.4|31189.8|31162.4|31158.8|2227
1610618400000|2021-01-14 10:00:00|31182.9|31179.3|31160.9|31157.3|31188.9|31185.3|31143.4|31139.8|2325
1610622000000|2021-01-14 11:00:00|31160.4|31156.8|31156.9|31153.3|31167.9|31164.3|31128.9|31125.3|2479
1610625600000|2021-01-14 12:00:00|31156.4|31152.8|31156.9|31153.3|31160.9|31157.3|31136.4|31132.8|2012
1610629200000|2021-01-14 13:00:00|31155.9|31152.3|31175.9|31172.3|31177.9|31174.3|31142.4|31138.8|3224
1610632800000|2021-01-14 14:00:00|31176.4|31172.8|31212.8|31210.4|31227.8|31225.4|31128.8|31126.4|18606
1610636400000|2021-01-14 15:00:00|31212.3|31209.9|31181.8|31179.4|31221.8|31219.4|31140.8|31138.4|13635
1610640000000|2021-01-14 16:00:00|31181.3|31178.9|31181.3|31178.9|31200.8|31198.4|31156.8|31154.4|7528
1610643600000|2021-01-14 17:00:00|31181.8|31179.4|31178.4|31176|31206.8|31204.4|31136.4|31134|8823
1610647200000|2021-01-14 18:00:00|31176.9|31174.5|31147.4|31145|31189.4|31187|31140.4|31138|7364
1610650800000|2021-01-14 19:00:00|31146.9|31144.5|31102.9|31100.5|31160.4|31158|31084.9|31082.5|8274
1610654400000|2021-01-14 20:00:00|31103.4|31101|31007.4|31005|31118.4|31116|30991.9|30989.5|23259
1610658000000|2021-01-14 21:00:00|31005.9|31003.5|31005.6|30995.8|31033.3|31027.3|30987.1|30982.3|3613
1610661600000|2021-01-14 22:00:00|31005.5|30995.7|31038.3|31028.5|31038.7|31028.9|31003.8|30994|0
1610665200000|2021-01-14 23:00:00|31031.1|31026.3|31038.6|31033.8|31062.6|31057.8|31022.1|31017.3|1489
1610668800000|2021-01-15 00:00:00|31038.1|31033.3|30986.1|30981.3|31043.1|31038.3|30965.1|30960.3|4624
1610672400000|2021-01-15 01:00:00|30986.6|30981.8|30941.1|30936.3|30999.1|30994.3|30908.1|30903.3|3668
1610676000000|2021-01-15 02:00:00|30941.6|30936.8|30977.6|30972.8|30982.6|30977.8|30929.1|30924.3|1783
1610679600000|2021-01-15 03:00:00|30978.1|30973.3|30870.1|30865.3|30982.6|30977.8|30868.1|30863.3|2398
1610683200000|2021-01-15 04:00:00|30870.6|30865.8|30893.1|30888.3|30910.6|30905.8|30858.6|30853.8|1956
1610686800000|2021-01-15 05:00:00|30891.6|30886.8|30820.1|30815.3|30892.6|30887.8|30801.6|30796.8|4265
1610690400000|2021-01-15 06:00:00|30820.6|30815.8|30842.1|30837.3|30862.6|30857.8|30811.1|30806.3|2835
1610694000000|2021-01-15 07:00:00|30841.5|30837.9|30885.5|30881.9|30900|30896.4|30826.5|30822.9|3042
1610697600000|2021-01-15 08:00:00|30883.5|30879.9|30895.5|30891.9|30938|30934.4|30873.5|30869.9|3918
1610701200000|2021-01-15 09:00:00|30896|30892.4|30923|30919.4|30936|30932.4|30893.5|30889.9|2501
1610704800000|2021-01-15 10:00:00|30922.5|30918.9|30917.5|30913.9|30960|30956.4|30890|30886.4|2658
1610708400000|2021-01-15 11:00:00|30918|30914.4|30890.5|30886.9|30928|30924.4|30859.5|30855.9|4434
1610712000000|2021-01-15 12:00:00|30891|30887.4|30827|30823.4|30906|30902.4|30827|30823.4|6027
1610715600000|2021-01-15 13:00:00|30827.5|30823.9|30834.5|30830.9|30892.5|30888.9|30811.5|30807.9|5480
1610719200000|2021-01-15 14:00:00|30833.5|30829.9|30881.9|30879.5|30896.4|30894|30770.4|30768|22257
1610722800000|2021-01-15 15:00:00|30882.4|30880|30777.2|30774.8|30899.4|30897|30610.4|30608|39875
1610726400000|2021-01-15 16:00:00|30775.7|30773.3|30856.7|30854.3|30892.2|30889.8|30714.2|30711.8|24583
1610730000000|2021-01-15 17:00:00|30855.7|30853.3|30902.5|30900.1|30918.2|30915.8|30827.7|30825.3|10710
1610733600000|2021-01-15 18:00:00|30902|30899.6|30903|30900.6|30938.5|30936.1|30870.5|30868.1|10722
1610737200000|2021-01-15 19:00:00|30904.5|30902.1|30899|30896.6|30933.5|30931.1|30872.5|30870.1|10020
1610740800000|2021-01-15 20:00:00|30901|30898.6|30825.7|30823.3|30947|30944.6|30800.2|30797.8|20060
1610744400000|2021-01-15 21:00:00|30826.9|30822.1|30730.4|30720.6|30830.4|30825.6|30720.9|30716.1|6113
1610748000000|2021-01-15 22:00:00|30730.6|30720.8|30730.6|30720.8|30730.6|30720.8|30730.6|30720.8|0
1610924400000|2021-01-17 23:00:00|30740.9|30736.1|30765.9|30761.1|30833.4|30828.6|30737.4|30732.6|2422
1610928000000|2021-01-18 00:00:00|30765.4|30760.6|30819.9|30815.1|30821.9|30817.1|30712.9|30708.1|2851
1610931600000|2021-01-18 01:00:00|30820.4|30815.6|30794.9|30790.1|30825.9|30821.1|30755.9|30751.1|2263
1610935200000|2021-01-18 02:00:00|30794.4|30789.6|30789.9|30785.1|30814.9|30810.1|30770.4|30765.6|1473
1610938800000|2021-01-18 03:00:00|30789.4|30784.6|30790.9|30786.1|30803.9|30799.1|30770.4|30765.6|798
1610942400000|2021-01-18 04:00:00|30791.4|30786.6|30784.9|30780.1|30796.9|30792.1|30764.9|30760.1|601
1610946000000|2021-01-18 05:00:00|30785.4|30780.6|30801.9|30797.1|30808.4|30803.6|30766.9|30762.1|999
1610949600000|2021-01-18 06:00:00|30800.4|30795.6|30783.4|30778.6|30804.4|30799.6|30777.9|30773.1|733
1610953200000|2021-01-18 07:00:00|30782.8|30779.2|30756.8|30753.2|30787.3|30783.7|30740.3|30736.7|1981
1610956800000|2021-01-18 08:00:00|30756.3|30752.7|30758.3|30754.7|30797.3|30793.7|30744.3|30740.7|2577
1610960400000|2021-01-18 09:00:00|30757.3|30753.7|30751.3|30747.7|30771.3|30767.7|30734.8|30731.2|2058
1610964000000|2021-01-18 10:00:00|30751.8|30748.2|30788.3|30784.7|30794.8|30791.2|30746.8|30743.2|1411
1610967600000|2021-01-18 11:00:00|30788.8|30785.2|30815.3|30811.7|30857.8|30854.2|30786.3|30782.7|2890
1610971200000|2021-01-18 12:00:00|30815.8|30812.2|30787.3|30783.7|30830.8|30827.2|30782.3|30778.7|1429
1610974800000|2021-01-18 13:00:00|30787.8|30784.2|30818.3|30814.7|30821.8|30818.2|30783.8|30780.2|1474
1610978400000|2021-01-18 14:00:00|30818.8|30815.2|30794.2|30791.8|30819.8|30816.2|30776.2|30773.8|2792
1610982000000|2021-01-18 15:00:00|30794.7|30792.3|30815.2|30812.8|30824.2|30821.8|30765.2|30762.8|3213
1610985600000|2021-01-18 16:00:00|30815.7|30813.3|30846.2|30843.8|30847.2|30844.8|30806.2|30803.8|1713
1610989200000|2021-01-18 17:00:00|30846.7|30844.3|30843.7|30841.3|30852.2|30849.8|30819.2|30816.8|1777
1610992800000|2021-01-18 18:00:00|30837|30834.6|30840.5|30830.7|30847.4|30837.6|30837|30828.4|0
1610996400000|2021-01-18 19:00:00|30840.9|30831.1|30840.9|30831.1|30842.8|30833|30834.5|30824.7|0
1611000000000|2021-01-18 20:00:00|30841|30831.2|30884.9|30875.1|30905.4|30895.6|30839.1|30829.3|0
1611003600000|2021-01-18 21:00:00|30884.8|30875|30874.1|30864.3|30890.2|30880.4|30873.2|30863.4|0
1611007200000|2021-01-18 22:00:00|30874.2|30864.4|30845.3|30835.5|30877.6|30867.8|30835.6|30825.8|0
1611010800000|2021-01-18 23:00:00|30841.2|30836.4|30878.7|30873.9|30883.7|30878.9|30836.2|30831.4|1362
1611014400000|2021-01-19 00:00:00|30878.2|30873.4|30939.7|30934.9|30959.7|30954.9|30875.7|30870.9|3054
1611018000000|2021-01-19 01:00:00|30941.2|30936.4|30941.7|30936.9|30963.7|30958.9|30932.2|30927.4|1861
1611021600000|2021-01-19 02:00:00|30942.2|30937.4|30937.2|30932.4|30945.7|30940.9|30925.2|30920.4|1648
1611025200000|2021-01-19 03:00:00|30937.7|30932.9|30981.2|30976.4|31027.2|31022.4|30931.7|30926.9|3954
1611028800000|2021-01-19 04:00:00|30981.7|30976.9|30982.7|30977.9|30985.2|30980.4|30962.2|30957.4|1140
1611032400000|2021-01-19 05:00:00|30983.2|30978.4|30946.2|30941.4|30990.7|30985.9|30927.7|30922.9|1750
1611036000000|2021-01-19 06:00:00|30947.2|30942.4|30969.7|30964.9|30978.7|30973.9|30938.2|30933.4|1374
1611039600000|2021-01-19 07:00:00|30969.1|30965.5|30997.6|30994|31002.6|30999|30954.6|30951|2576
1611043200000|2021-01-19 08:00:00|30996.6|30993|30960.6|30957|31003.6|31000|30954.1|30950.5|3708
1611046800000|2021-01-19 09:00:00|30961.1|30957.5|30990.1|30986.5|30994.1|30990.5|30937.6|30934|3207
1611050400000|2021-01-19 10:00:00|30990.6|30987|30994.6|30991|30999.1|30995.5|30962.6|30959|2045
1611054000000|2021-01-19 11:00:00|30994.1|30990.5|31021.6|31018|31028.1|31024.5|30994.1|30990.5|2484
1611057600000|2021-01-19 12:00:00|31023.6|31020|31031.6|31028|31043.1|31039.5|30989.1|30985.5|3658
1611061200000|2021-01-19 13:00:00|31032.1|31028.5|31024.6|31021|31037.6|31034|31011.1|31007.5|2965
1611064800000|2021-01-19 14:00:00|31024.1|31020.5|30945.5|30943.1|31080|31077.6|30883.5|30881.1|27302
1611068400000|2021-01-19 15:00:00|30944.5|30942.1|30924|30921.6|30983|30980.6|30866.5|30864.1|28883
1611072000000|2021-01-19 16:00:00|30924.5|30922.1|30920|30917.6|30956.5|30954.1|30856|30853.6|18689
1611075600000|2021-01-19 17:00:00|30921|30918.6|30972.5|30970.1|30978.5|30976.1|30913.5|30911.1|10482
1611079200000|2021-01-19 18:00:00|30973|30970.6|30971|30968.6|30990.5|30988.1|30955.5|30953.1|9043
1611082800000|2021-01-19 19:00:00|30971.5|30969.1|30943.5|30941.1|30974.5|30972.1|30927.5|30925.1|6887
1611086400000|2021-01-19 20:00:00|30943|30940.6|30937|30934.6|30971|30968.6|30924.5|30922.1|12740
1611090000000|2021-01-19 21:00:00|30938.2|30933.4|30948.7|30938.9|30950.2|30945.4|30902.7|30897.9|3539
1611093600000|2021-01-19 22:00:00|30949.1|30939.3|30944.1|30934.3|30950.6|30940.8|30934.8|30925|0
1611097200000|2021-01-19 23:00:00|30953.8|30944|31018.7|31013.9|31019.2|31014.4|30952.2|30944|1695
1611100800000|2021-01-20 00:00:00|31016.7|31011.9|30969.2|30964.4|31021.2|31016.4|30966.2|30961.4|1479
1611104400000|2021-01-20 01:00:00|30968.7|30963.9|30944.2|30939.4|30980.2|30975.4|30908.7|30903.9|2198
1611108000000|2021-01-20 02:00:00|30943.7|30938.9|30959.7|30954.9|30968.2|30963.4|30942.7|30937.9|1189
1611111600000|2021-01-20 03:00:00|30959.2|30954.4|30930.2|30925.4|30961.7|30956.9|30912.7|30907.9|1320
1611115200000|2021-01-20 04:00:00|30929.7|30924.9|30916.2|30911.4|30930.7|30925.9|30881.2|30876.4|1596
1611118800000|2021-01-20 05:00:00|30916.7|30911.9|30918.2|30913.4|30932.2|30927.4|30902.7|30897.9|1171
1611122400000|2021-01-20 06:00:00|30918.7|30913.9|30942.2|30937.4|30954.7|30949.9|30905.2|30900.4|1145
1611126000000|2021-01-20 07:00:00|30941.6|30938|30943.6|30940|30963.1|30959.5|30938.6|30935|1598
1611129600000|2021-01-20 08:00:00|30942.1|30938.5|30962.6|30959|31017.1|31013.5|30910.6|30907|4411
1611133200000|2021-01-20 09:00:00|30963.1|30959.5|30988.6|30985|30998.1|30994.5|30943.6|30940|2632
1611136800000|2021-01-20 10:00:00|30989.1|30985.5|31020.6|31017|31026.6|31023|30983.6|30980|2455
1611140400000|2021-01-20 11:00:00|31021.1|31017.5|30971.6|30968|31031.1|31027.5|30968.6|30965|2987
1611144000000|2021-01-20 12:00:00|30971.1|30967.5|30966.6|30963|30986.6|30983|30956.1|30952.5|3415
1611147600000|2021-01-20 13:00:00|30967.1|30963.5|31033.6|31030|31042.1|31038.5|30967.1|30963.5|4318
1611151200000|2021-01-20 14:00:00|31032.6|31029|31042|31039.6|31074.5|31072.1|31000.5|30998.1|21272
1611154800000|2021-01-20 15:00:00|31042.5|31040.1|31143.5|31141.1|31175.5|31173.1|31042.5|31040.1|23938
1611158400000|2021-01-20 16:00:00|31142.5|31140.1|31119|31116.6|31146|31143.6|31079|31076.6|12774
1611162000000|2021-01-20 17:00:00|31120.5|31118.1|31159.8|31157.4|31174.3|31171.9|31120.5|31118.1|9060
1611165600000|2021-01-20 18:00:00|31160.3|31157.9|31170.3|31167.9|31203.8|31201.4|31156.8|31154.4|9244
1611169200000|2021-01-20 19:00:00|31170.8|31168.4|31168.8|31166.4|31187.3|31184.9|31128.8|31126.4|9084
1611172800000|2021-01-20 20:00:00|31168.3|31165.9|31184.1|31181.7|31239.6|31237.2|31143.3|31140.9|16804
1611176400000|2021-01-20 21:00:00|31185.3|31180.5|31166|31156.2|31207.6|31202.8|31153.1|31148.3|3367
1611180000000|2021-01-20 22:00:00|31166.6|31156.8|31187.4|31177.6|31189.9|31180.1|31166.3|31156.5|0
1611183600000|2021-01-20 23:00:00|31171.1|31166.3|31212.1|31207.3|31233.6|31228.8|31170.1|31165.3|1920
1611187200000|2021-01-21 00:00:00|31211.6|31206.8|31220.6|31215.8|31243.1|31238.3|31188.1|31183.3|2152
1611190800000|2021-01-21 01:00:00|31220.1|31215.3|31213.6|31208.8|31238.6|31233.8|31201.6|31196.8|1784
1611194400000|2021-01-21 02:00:00|31213.1|31208.3|31240.1|31235.3|31243.1|31238.3|31207.6|31202.8|1239
1611198000000|2021-01-21 03:00:00|31239.6|31234.8|31255.1|31250.3|31268.6|31263.8|31238.1|31233.3|1645
1611201600000|2021-01-21 04:00:00|31254.6|31249.8|31247.1|31242.3|31267.6|31262.8|31246.6|31241.8|937
1611205200000|2021-01-21 05:00:00|31246.6|31241.8|31266.1|31261.3|31267.6|31262.8|31245.1|31240.3|1020
1611208800000|2021-01-21 06:00:00|31264.6|31259.8|31245.1|31240.3|31271.6|31266.8|31233.6|31228.8|1656
1611212400000|2021-01-21 07:00:00|31244.5|31240.9|31261.5|31257.9|31268|31264.4|31238|31234.4|1512
1611216000000|2021-01-21 08:00:00|31261|31257.4|31204.5|31200.9|31277.5|31273.9|31197.5|31193.9|3829
1611219600000|2021-01-21 09:00:00|31205|31201.4|31213.5|31209.9|31226.5|31222.9|31193.5|31189.9|2144
1611223200000|2021-01-21 10:00:00|31213|31209.4|31230.5|31226.9|31235|31231.4|31200|31196.4|1505
1611226800000|2021-01-21 11:00:00|31230|31226.4|31272|31268.4|31272.5|31268.9|31223|31219.4|1968
1611230400000|2021-01-21 12:00:00|31271.5|31267.9|31251.5|31247.9|31290|31286.4|31243.5|31239.9|3180
1611234000000|2021-01-21 13:00:00|31252|31248.4|31187.5|31183.9|31260|31256.4|31170.5|31166.9|5795
1611237600000|2021-01-21 14:00:00|31186|31182.4|31179.4|31177|31225.4|31223|31134.4|31132|19877
1611241200000|2021-01-21 15:00:00|31179.9|31177.5|31234|31231.6|31270.4|31268|31158.4|31156|16928
1611244800000|2021-01-21 16:00:00|31233.5|31231.1|31176.5|31174.1|31250|31247.6|31135.5|31133.1|13512
1611248400000|2021-01-21 17:00:00|31175.5|31173.1|31160.6|31158.2|31180.5|31178.1|31122.5|31120.1|7607
1611252000000|2021-01-21 18:00:00|31161.1|31158.7|31201.1|31198.7|31204.1|31201.7|31150.1|31147.7|6325
1611255600000|2021-01-21 19:00:00|31201.6|31199.2|31236.6|31234.2|31247.1|31244.7|31190.1|31187.7|6348
1611259200000|2021-01-21 20:00:00|31237.1|31234.7|31187|31184.6|31250|31247.6|31176|31173.6|11416
1611262800000|2021-01-21 21:00:00|31187.2|31182.4|31177.3|31167.5|31199.7|31194.9|31143.7|31138.9|3985
1611266400000|2021-01-21 22:00:00|31177.4|31167.6|31174.3|31164.5|31178.2|31168.4|31163.8|31154|0
1611270000000|2021-01-21 23:00:00|31162.7|31157.9|31147.7|31142.9|31182.2|31177.4|31133.7|31128.9|1851
1611273600000|2021-01-22 00:00:00|31148.2|31143.4|31139.7|31134.9|31190.7|31185.9|31126.7|31121.9|2391
1611277200000|2021-01-22 01:00:00|31139.2|31134.4|31135.7|31130.9|31159.7|31154.9|31119.2|31114.4|1587
1611280800000|2021-01-22 02:00:00|31136.2|31131.4|31077.7|31072.9|31143.7|31138.9|31074.2|31069.4|2967
1611284400000|2021-01-22 03:00:00|31078.2|31073.4|31077.2|31072.4|31095.7|31090.9|31055.2|31050.4|1748
1611288000000|2021-01-22 04:00:00|31077.7|31072.9|31091.7|31086.9|31115.7|31110.9|31069.7|31064.9|1380
1611291600000|2021-01-22 05:00:00|31091.2|31086.4|31085.7|31080.9|31111.2|31106.4|31077.7|31072.9|1095
1611295200000|2021-01-22 06:00:00|31084.7|31079.9|31066.7|31061.9|31098.7|31093.9|31066.2|31061.4|1486
1611298800000|2021-01-22 07:00:00|31066.1|31062.5|31041.6|31038|31078.6|31075|31018.6|31015|3830
1611302400000|2021-01-22 08:00:00|31041.1|31037.5|31017.1|31013.5|31043.1|31039.5|30945.6|30942|7481
1611306000000|2021-01-22 09:00:00|31018.1|31014.5|30945.6|30942|31046.1|31042.5|30916.1|30912.5|5790
1611309600000|2021-01-22 10:00:00|30949.1|30945.5|30933.1|30929.5|30978.1|30974.5|30921.6|30918|3282
1611313200000|2021-01-22 11:00:00|30933.6|30930|30935.1|30931.5|30955.6|30952|30896.1|30892.5|4741
1611316800000|2021-01-22 12:00:00|30936.1|30932.5|30950.1|30946.5|30958.6|30955|30899.1|30895.5|4543
1611320400000|2021-01-22 13:00:00|30951.1|30947.5|30962.1|30958.5|30982.6|30979|30929.6|30926|4080
1611324000000|2021-01-22 14:00:00|30961.6|30958|30998.5|30996.1|31015|31012.6|30954.6|30951|18244
1611327600000|2021-01-22 15:00:00|31001.5|30999.1|30981.1|30978.7|31029.5|31027.1|30911.6|30909.2|19527
1611331200000|2021-01-22 16:00:00|30980.6|30978.2|31086.1|31083.7|31092.6|31090.2|30973.1|30970.7|14951
1611334800000|2021-01-22 17:00:00|31086.6|31084.2|31090.1|31087.7|31105.1|31102.7|31061.1|31058.7|9084
1611338400000|2021-01-22 18:00:00|31090.6|31088.2|31062.1|31059.7|31103.1|31100.7|31046.1|31043.7|6969
1611342000000|2021-01-22 19:00:00|31063.1|31060.7|31068.1|31065.7|31076.6|31074.2|31045.6|31043.2|7250
1611345600000|2021-01-22 20:00:00|31067.6|31065.2|30992.7|30990.3|31088.7|31086.3|30992.7|30990.3|12756
1611349200000|2021-01-22 21:00:00|30993.9|30989.1|30996.6|30986.8|31033.4|31028.6|30982.9|30978.1|4348
1611529200000|2021-01-24 23:00:00|31017.4|31012.6|31064.4|31059.6|31088.4|31083.6|31016.4|31011.6|1670
1611532800000|2021-01-25 00:00:00|31063.4|31058.6|31085.4|31080.6|31094.4|31089.6|31031.9|31027.1|2320
1611536400000|2021-01-25 01:00:00|31085.9|31081.1|31068.9|31064.1|31092.9|31088.1|31063.9|31059.1|1428
1611540000000|2021-01-25 02:00:00|31069.4|31064.6|31109.9|31105.1|31115.9|31111.1|31069.4|31064.6|1544
1611543600000|2021-01-25 03:00:00|31110.4|31105.6|31091.9|31087.1|31112.4|31107.6|31090.9|31086.1|1030
1611547200000|2021-01-25 04:00:00|31091.4|31086.6|31090.4|31085.6|31099.9|31095.1|31086.4|31081.6|778
1611550800000|2021-01-25 05:00:00|31090.9|31086.1|31093.4|31088.6|31105.4|31100.6|31071.9|31067.1|1146
1611554400000|2021-01-25 06:00:00|31094.4|31089.6|31093.4|31088.6|31112.4|31107.6|31085.4|31080.6|1338
1611558000000|2021-01-25 07:00:00|31092.8|31089.2|31104.8|31101.2|31112.8|31109.2|31087.3|31083.7|1603
1611561600000|2021-01-25 08:00:00|31106.3|31102.7|31038.8|31035.2|31106.8|31103.2|31024.3|31020.7|4193
1611565200000|2021-01-25 09:00:00|31038.3|31034.7|31000.8|30997.2|31047.3|31043.7|30990.3|30986.7|3439
1611568800000|2021-01-25 10:00:00|31000.3|30996.7|31028.3|31024.7|31030.3|31026.7|30975.8|30972.2|3301
1611572400000|2021-01-25 11:00:00|31028.8|31025.2|30973.3|30969.7|31032.3|31028.7|30941.8|30938.2|4952
1611576000000|2021-01-25 12:00:00|30974.8|30971.2|30853.8|30850.2|30978.3|30974.7|30835.8|30832.2|8225
1611579600000|2021-01-25 13:00:00|30854.3|30850.7|30879.3|30875.7|30899.3|30895.7|30808.8|30805.2|11217
1611583200000|2021-01-25 14:00:00|30878.8|30875.2|30799.7|30797.3|30949.7|30947.3|30758.7|30756.3|30208
1611586800000|2021-01-25 15:00:00|30799.2|30796.8|30713.8|30711.4|30928.7|30926.3|30702.8|30700.4|30119
1611590400000|2021-01-25 16:00:00|30712.3|30709.9|30827.3|30824.9|30837.3|30834.9|30563.3|30560.9|55304
1611594000000|2021-01-25 17:00:00|30828.8|30826.4|30887.3|30884.9|30901.3|30898.9|30764.3|30761.9|20805
1611597600000|2021-01-25 18:00:00|30887.8|30885.4|30921.3|30918.9|30953.8|30951.4|30856.3|30853.9|17145
1611601200000|2021-01-25 19:00:00|30921.8|30919.4|30889.8|30887.4|30931.8|30929.4|30866.8|30864.4|12530
1611604800000|2021-01-25 20:00:00|30889.3|30886.9|30974.8|30972.4|30981.3|30978.9|30844.8|30842.4|21807
1611608400000|2021-01-25 21:00:00|30976|30971.2|30973.3|30963.5|31000|30995.2|30961|30956.2|3039
1611612000000|2021-01-25 22:00:00|30972.1|30962.3|30964.2|30954.4|30980.6|30970.8|30964.2|30954.4|0
1611615600000|2021-01-25 23:00:00|30950|30945.2|30942|30937.2|30969.5|30964.7|30941|30936.2|1174
1611619200000|2021-01-26 00:00:00|30941.5|30936.7|30908.5|30903.7|30948|30943.2|30895|30890.2|2192
1611622800000|2021-01-26 01:00:00|30909.5|30904.7|30900|30895.2|30929|30924.2|30874|30869.2|1775
1611626400000|2021-01-26 02:00:00|30899.5|30894.7|30859.5|30854.7|30908.5|30903.7|30854.5|30849.7|2209
1611630000000|2021-01-26 03:00:00|30859|30854.2|30858|30853.2|30864.5|30859.7|30842|30837.2|1390
1611633600000|2021-01-26 04:00:00|30858.5|30853.7|30802|30797.2|30862|30857.2|30781|30776.2|2925
1611637200000|2021-01-26 05:00:00|30801.5|30796.7|30810|30805.2|30837|30832.2|30798.5|30793.7|1605
1611640800000|2021-01-26 06:00:00|30809.5|30804.7|30785|30780.2|30813|30808.2|30776|30771.2|1797
1611644400000|2021-01-26 07:00:00|30784.4|30780.8|30834.4|30830.8|30850.4|30846.8|30782.9|30779.3|3500
1611648000000|2021-01-26 08:00:00|30834.9|30831.3|30934.4|30930.8|30950.4|30946.8|30834.4|30830.8|6010
1611651600000|2021-01-26 09:00:00|30934.9|30931.3|30943.4|30939.8|30995.4|30991.8|30928.9|30925.3|4818
1611655200000|2021-01-26 10:00:00|30943.9|30940.3|30957.4|30953.8|30969.4|30965.8|30927.4|30923.8|2202
1611658800000|2021-01-26 11:00:00|30956.9|30953.3|31021.4|31017.8|31058.4|31054.8|30952.9|30949.3|5870
1611662400000|2021-01-26 12:00:00|31021.9|31018.3|31050.4|31046.8|31076.4|31072.8|31017.9|31014.3|6168
1611666000000|2021-01-26 13:00:00|31049.4|31045.8|31054.4|31050.8|31063.4|31059.8|31020.4|31016.8|3567
1611669600000|2021-01-26 14:00:00|31054.9|31051.3|31028.8|31026.4|31123.3|31120.9|31027.8|31025.4|21431
1611673200000|2021-01-26 15:00:00|31029.3|31026.9|30983.3|30980.9|31079.3|31076.9|30970.3|30967.9|22630
1611676800000|2021-01-26 16:00:00|30984.3|30981.9|30948.1|30945.7|31007.3|31004.9|30934.1|30931.7|18603
1611680400000|2021-01-26 17:00:00|30947.6|30945.2|30957.2|30954.8|30989.6|30987.2|30931.7|30929.3|8294
1611684000000|2021-01-26 18:00:00|30958.2|30955.8|30994.2|30991.8|31007.2|31004.8|30951.2|30948.8|5991
1611687600000|2021-01-26 19:00:00|30993.7|30991.3|31004.2|31001.8|31014.7|31012.3|30952.2|30949.8|7564
1611691200000|2021-01-26 20:00:00|31003.2|31000.8|30943.3|30940.9|31019.8|31017.4|30924.8|30922.4|15898
1611694800000|2021-01-26 21:00:00|30944.5|30939.7|30954.7|30944.9|30986.1|30979.7|30939|30934.2|4849
1611698400000|2021-01-26 22:00:00|30957.4|30947.6|30947.2|30937.4|30962|30952.2|30939.6|30929.8|0
1611702000000|2021-01-26 23:00:00|30949|30939.2|30952|30947.2|30987|30982.2|30943|30938.2|2074
1611705600000|2021-01-27 00:00:00|30954|30949.2|30957.5|30952.7|30968.5|30963.7|30928.5|30923.7|1741
1611709200000|2021-01-27 01:00:00|30958|30953.2|30895|30890.2|30966|30961.2|30882|30877.2|2109
1611712800000|2021-01-27 02:00:00|30894.5|30889.7|30874|30869.2|30895|30890.2|30856.5|30851.7|1894
1611716400000|2021-01-27 03:00:00|30874.5|30869.7|30887|30882.2|30897.5|30892.7|30857|30852.2|1140
1611720000000|2021-01-27 04:00:00|30887.5|30882.7|30864.5|30859.7|30900|30895.2|30852.5|30847.7|1053
1611723600000|2021-01-27 05:00:00|30864|30859.2|30880|30875.2|30881|30876.2|30840|30835.2|1514
1611727200000|2021-01-27 06:00:00|30880.5|30875.7|30903|30898.2|30912|30907.2|30851.5|30846.7|1933
1611730800000|2021-01-27 07:00:00|30902.4|30898.8|30888.4|30884.8|30909.4|30905.8|30867.4|30863.8|1882
1611734400000|2021-01-27 08:00:00|30887.9|30884.3|30853.9|30850.3|30887.9|30884.3|30819.4|30815.8|4301
1611738000000|2021-01-27 09:00:00|30854.4|30850.8|30858.4|30854.8|30898.9|30895.3|30851.9|30848.3|2997
1611741600000|2021-01-27 10:00:00|30857.9|30854.3|30809.9|30806.3|30861.4|30857.8|30800.4|30796.8|3449
1611745200000|2021-01-27 11:00:00|30809.4|30805.8|30707.4|30703.8|30809.4|30805.8|30610.4|30606.8|12338
1611748800000|2021-01-27 12:00:00|30709.4|30705.8|30589.4|30585.8|30738.4|30734.8|30572.9|30569.3|17507
1611752400000|2021-01-27 13:00:00|30588.4|30584.8|30636.4|30632.8|30690.9|30687.3|30565.4|30561.8|10268
1611756000000|2021-01-27 14:00:00|30637.4|30633.8|30441.8|30439.4|30673.9|30670.3|30362.8|30360.4|47988
1611759600000|2021-01-27 15:00:00|30442.8|30440.4|30654.8|30652.4|30660.8|30658.4|30421.8|30419.4|31205
1611763200000|2021-01-27 16:00:00|30655.8|30653.4|30492.8|30490.4|30658.3|30655.9|30481.8|30479.4|19026
1611766800000|2021-01-27 17:00:00|30491.8|30489.4|30635.8|30633.4|30648.8|30646.4|30471.3|30468.9|16030
1611770400000|2021-01-27 18:00:00|30636.3|30633.9|30535|30532.6|30651|30648.6|30517.5|30515.1|9942
1611774000000|2021-01-27 19:00:00|30534.5|30532.1|30322|30319.6|30587.5|30585.1|30292|30289.6|32849
1611777600000|2021-01-27 20:00:00|30321.5|30319.1|30335.9|30333.5|30430.5|30428.1|30206.4|30204|37416
1611781200000|2021-01-27 21:00:00|30331.4|30329|30263.5|30253.7|30386.6|30381.8|30117.1|30107.3|10117
1611784800000|2021-01-27 22:00:00|30264.5|30254.7|30286.2|30276.4|30317.5|30307.7|30249.8|30240|0
1611788400000|2021-01-27 23:00:00|30285.4|30275.6|30091.1|30086.3|30321.6|30316.8|30053.1|30048.3|7823
1611792000000|2021-01-28 00:00:00|30092.6|30087.8|30212.6|30207.8|30242.6|30237.8|30092.6|30087.8|6677
1611795600000|2021-01-28 01:00:00|30211.6|30206.8|30337.6|30332.8|30368.6|30363.8|30207.6|30202.8|6517
1611799200000|2021-01-28 02:00:00|30338.1|30333.3|30285.6|30280.8|30361.6|30356.8|30229.1|30224.3|4036
1611802800000|2021-01-28 03:00:00|30286.1|30281.3|30272.6|30267.8|30326.6|30321.8|30222.1|30217.3|2949
1611806400000|2021-01-28 04:00:00|30273.1|30268.3|30250.6|30245.8|30298.1|30293.3|30236.6|30231.8|2096
1611810000000|2021-01-28 05:00:00|30251.1|30246.3|30242.1|30237.3|30309.6|30304.8|30239.6|30234.8|1860
1611813600000|2021-01-28 06:00:00|30240.6|30235.8|30234.6|30229.8|30243.6|30238.8|30190.6|30185.8|3094
1611817200000|2021-01-28 07:00:00|30234|30230.4|30257.5|30253.9|30285|30281.4|30176.5|30172.9|4842
1611820800000|2021-01-28 08:00:00|30255|30251.4|30108.5|30104.9|30332|30328.4|30107|30103.4|10478
1611824400000|2021-01-28 09:00:00|30110|30106.4|30173.5|30169.9|30189|30185.4|30067|30063.4|8829
1611828000000|2021-01-28 10:00:00|30172|30168.4|30250|30246.4|30306.5|30302.9|30141.5|30137.9|6865
1611831600000|2021-01-28 11:00:00|30249|30245.4|30297|30293.4|30343|30339.4|30215.5|30211.9|7590
1611835200000|2021-01-28 12:00:00|30296|30292.4|30331|30327.4|30365|30361.4|30284|30280.4|7305
1611838800000|2021-01-28 13:00:00|30331.5|30327.9|30486.5|30482.9|30504.5|30500.9|30258|30254.4|13237
1611842400000|2021-01-28 14:00:00|30486|30482.4|30641.9|30639.5|30696.4|30694|30476|30472.4|41712
1611846000000|2021-01-28 15:00:00|30644.4|30642|30818.2|30815.8|30844.2|30841.8|30620.9|30618.5|45409
1611849600000|2021-01-28 16:00:00|30819.2|30816.8|30869.2|30866.8|30905.2|30902.8|30816.7|30814.3|23554
1611853200000|2021-01-28 17:00:00|30874.7|30872.3|30891.5|30889.1|30937.2|30934.8|30873.2|30870.8|16934
1611856800000|2021-01-28 18:00:00|30891|30888.6|30888.5|30886.1|30908|30905.6|30820.5|30818.1|11330
1611860400000|2021-01-28 19:00:00|30889|30886.6|30813.5|30811.1|30942.5|30940.1|30759.5|30757.1|21454
1611864000000|2021-01-28 20:00:00|30809.5|30807.1|30608.7|30606.3|30816|30813.6|30586.2|30583.8|30460
1611867600000|2021-01-28 21:00:00|30609.9|30605.1|30543.4|30533.6|30656.9|30652.1|30525.4|30520.6|7605
1611871200000|2021-01-28 22:00:00|30543.7|30533.9|30572.4|30562.6|30578.2|30568.4|30535.9|30526.1|0
1611874800000|2021-01-28 23:00:00|30547.4|30542.6|30538.4|30533.6|30603.4|30598.6|30504.4|30499.6|3472
1611878400000|2021-01-29 00:00:00|30540.4|30535.6|30528.4|30523.6|30578.4|30573.6|30508.9|30504.1|2745
1611882000000|2021-01-29 01:00:00|30528.9|30524.1|30482.9|30478.1|30620.4|30615.6|30482.4|30477.6|4717
1611885600000|2021-01-29 02:00:00|30482.4|30477.6|30499.4|30494.6|30514.4|30509.6|30443.4|30438.6|3542
1611889200000|2021-01-29 03:00:00|30500.4|30495.6|30350.4|30345.6|30508.9|30504.1|30347.4|30342.6|4382
1611892800000|2021-01-29 04:00:00|30349.9|30345.1|30327.4|30322.6|30378.9|30374.1|30292.4|30287.6|4644
1611896400000|2021-01-29 05:00:00|30325.9|30321.1|30282.4|30277.6|30326.4|30321.6|30208.9|30204.1|5436
1611900000000|2021-01-29 06:00:00|30284.4|30279.6|30371.4|30366.6|30391.9|30387.1|30235.9|30231.1|4944
1611903600000|2021-01-29 07:00:00|30370.8|30367.2|30297.8|30294.2|30412.8|30409.2|30212.8|30209.2|7444
1611907200000|2021-01-29 08:00:00|30296.3|30292.7|30339.3|30335.7|30371.8|30368.2|30202.8|30199.2|11564
1611910800000|2021-01-29 09:00:00|30340.8|30337.2|30341.3|30337.7|30403.8|30400.2|30299.3|30295.7|7705
1611914400000|2021-01-29 10:00:00|30341.8|30338.2|30361.8|30358.2|30371.3|30367.7|30295.8|30292.2|6117
1611918000000|2021-01-29 11:00:00|30361.3|30357.7|30459.8|30456.2|30541.3|30537.7|30321.8|30318.2|8546
1611921600000|2021-01-29 12:00:00|30460.3|30456.7|30394.8|30391.2|30503.8|30500.2|30374.8|30371.2|6916
1611925200000|2021-01-29 13:00:00|30395.8|30392.2|30431.3|30427.7|30495.3|30491.7|30207.3|30203.7|21148
1611928800000|2021-01-29 14:00:00|30430.3|30426.7|30354.2|30351.8|30458.8|30455.2|30185.2|30182.8|34882
1611932400000|2021-01-29 15:00:00|30355.2|30352.8|30401.7|30399.3|30473.7|30471.3|30338.2|30335.8|28394
1611936000000|2021-01-29 16:00:00|30400.7|30398.3|30214.7|30212.3|30421.7|30419.3|30140.7|30138.3|31912
1611939600000|2021-01-29 17:00:00|30213.2|30210.8|29954.4|29952|30225.2|30222.8|29897.9|29895.5|33251
1611943200000|2021-01-29 18:00:00|29948.4|29946|29965.9|29963.5|30053.4|30051|29858.9|29856.5|24603
1611946800000|2021-01-29 19:00:00|29965.4|29963|30036.4|30034|30106.4|30104|29955.4|29953|17199
1611950400000|2021-01-29 20:00:00|30035.4|30033|29976|29973.6|30213.5|30211.1|29963|29960.6|33048
1611954000000|2021-01-29 21:00:00|29977.2|29972.4|29939.4|29929.6|30087.7|30082.9|29917.2|29912.4|7476
1612134000000|2021-01-31 23:00:00|29900.7|29895.9|29805.7|29800.9|29920.7|29915.9|29662.7|29657.9|6261
1612137600000|2021-02-01 00:00:00|29806.2|29801.4|29903.7|29898.9|29907.2|29902.4|29801.2|29796.4|4273
1612141200000|2021-02-01 01:00:00|29904.7|29899.9|29924.2|29919.4|29955.2|29950.4|29863.2|29858.4|3138
1612144800000|2021-02-01 02:00:00|29923.7|29918.9|29978.2|29973.4|29988.2|29983.4|29923.2|29918.4|3087
1612148400000|2021-02-01 03:00:00|29978.7|29973.9|30076.7|30071.9|30096.7|30091.9|29970.7|29965.9|3674
1612152000000|2021-02-01 04:00:00|30076.2|30071.4|30119.7|30114.9|30124.2|30119.4|30054.2|30049.4|2366
1612155600000|2021-02-01 05:00:00|30118.7|30113.9|30107.7|30102.9|30130.2|30125.4|30085.7|30080.9|2134
1612159200000|2021-02-01 06:00:00|30108.7|30103.9|30099.2|30094.4|30124.2|30119.4|30086.7|30081.9|1729
1612162800000|2021-02-01 07:00:00|30098.6|30095|30183.1|30179.5|30213.6|30210|30050.6|30047|5690
1612166400000|2021-02-01 08:00:00|30182.6|30179|30189.1|30185.5|30234.1|30230.5|30083.1|30079.5|5795
1612170000000|2021-02-01 09:00:00|30187.1|30183.5|30179.6|30176|30239.1|30235.5|30136.6|30133|5128
1612173600000|2021-02-01 10:00:00|30179.1|30175.5|30146.1|30142.5|30209.1|30205.5|30139.1|30135.5|3207
1612177200000|2021-02-01 11:00:00|30146.6|30143|30208.1|30204.5|30270.1|30266.5|30142.1|30138.5|4773
1612180800000|2021-02-01 12:00:00|30206.6|30203|30199.1|30195.5|30258.6|30255|30196.1|30192.5|4303
1612184400000|2021-02-01 13:00:00|30205.1|30201.5|30193.6|30190|30224.6|30221|30174.1|30170.5|4401
1612188000000|2021-02-01 14:00:00|30193.1|30189.5|30114|30111.6|30264.5|30262.1|30034.5|30032.1|21422
1612191600000|2021-02-01 15:00:00|30093.5|30091.1|30067|30064.6|30143.5|30141.1|30026.5|30024.1|23726
1612195200000|2021-02-01 16:00:00|30066|30063.6|30196|30193.6|30255|30252.6|30014|30011.6|19198
1612198800000|2021-02-01 17:00:00|30200|30197.6|30242.1|30239.7|30243.1|30240.7|30190.6|30188.2|8036
1612202400000|2021-02-01 18:00:00|30242.6|30240.2|30232.1|30229.7|30274.6|30272.2|30196.1|30193.7|7129
1612206000000|2021-02-01 19:00:00|30232.6|30230.2|30295.1|30292.7|30341.1|30338.7|30218.6|30216.2|8863
1612209600000|2021-02-01 20:00:00|30296.6|30294.2|30205|30202.6|30318.6|30316.2|30198.5|30196.1|15568
1612213200000|2021-02-01 21:00:00|30206.2|30201.4|30220.5|30210.7|30220.5|30215.4|30164.7|30159.9|3786
1612216800000|2021-02-01 22:00:00|30220.8|30211|30214.7|30204.9|30221.9|30212.1|30209.9|30200.1|0
1612220400000|2021-02-01 23:00:00|30216.2|30211.4|30251.2|30246.4|30275.2|30270.4|30216.2|30211.4|1802
1612224000000|2021-02-02 00:00:00|30249.7|30244.9|30224.2|30219.4|30249.7|30244.9|30173.2|30168.4|2195
1612227600000|2021-02-02 01:00:00|30224.7|30219.9|30356.2|30351.4|30365.7|30360.9|30224.2|30219.4|4227
1612231200000|2021-02-02 02:00:00|30357.7|30352.9|30359.7|30354.9|30381.2|30376.4|30323.2|30318.4|2510
1612234800000|2021-02-02 03:00:00|30359.2|30354.4|30352.2|30347.4|30370.2|30365.4|30335.2|30330.4|1770
1612238400000|2021-02-02 04:00:00|30352.7|30347.9|30357.2|30352.4|30371.7|30366.9|30336.7|30331.9|1143
1612242000000|2021-02-02 05:00:00|30356.7|30351.9|30403.2|30398.4|30403.2|30398.4|30350.2|30345.4|1910
1612245600000|2021-02-02 06:00:00|30402.2|30397.4|30359.2|30354.4|30409.7|30404.9|30345.7|30340.9|1936
1612249200000|2021-02-02 07:00:00|30358.6|30355|30358.1|30354.5|30367.1|30363.5|30324.1|30320.5|2450
1612252800000|2021-02-02 08:00:00|30355.6|30352|30434.6|30431|30455.6|30452|30334.1|30330.5|5164
1612256400000|2021-02-02 09:00:00|30432.6|30429|30464.6|30461|30482.6|30479|30427.6|30424|4651
1612260000000|2021-02-02 10:00:00|30465.6|30462|30469.6|30466|30490.1|30486.5|30429.6|30426|2743
1612263600000|2021-02-02 11:00:00|30469.1|30465.5|30435.1|30431.5|30485.6|30482|30435.1|30431.5|2238
1612267200000|2021-02-02 12:00:00|30435.6|30432|30450.1|30446.5|30477.6|30474|30425.6|30422|2879
1612270800000|2021-02-02 13:00:00|30450.6|30447|30459.1|30455.5|30478.1|30474.5|30437.6|30434|3034
1612274400000|2021-02-02 14:00:00|30458.6|30455|30612|30609.6|30622.5|30620.1|30438.1|30434.5|22553
1612278000000|2021-02-02 15:00:00|30615|30612.6|30757.9|30755.5|30768.4|30766|30611.5|30609.1|27794
1612281600000|2021-02-02 16:00:00|30755.9|30753.5|30813.9|30811.5|30828.4|30826|30752.4|30750|16223
1612285200000|2021-02-02 17:00:00|30814.4|30812|30814.6|30812.2|30841.4|30839|30781.1|30778.7|8454
1612288800000|2021-02-02 18:00:00|30817.6|30815.2|30764.1|30761.7|30821.1|30818.7|30744.1|30741.7|6956
1612292400000|2021-02-02 19:00:00|30764.6|30762.2|30809.6|30807.2|30813.1|30810.7|30749.6|30747.2|6239
1612296000000|2021-02-02 20:00:00|30809.1|30806.7|30684.8|30682.4|30813.6|30811.2|30681.3|30678.9|15442
1612299600000|2021-02-02 21:00:00|30686|30681.2|30716.7|30706.9|30724.5|30719.7|30634|30629.2|8151
1612303200000|2021-02-02 22:00:00|30713.5|30703.7|30719.8|30710|30733|30723.2|30713.5|30703.7|0
1612306800000|2021-02-02 23:00:00|30714.5|30709.7|30734.5|30729.7|30764|30759.2|30679.5|30674.7|2182
1612310400000|2021-02-03 00:00:00|30734|30729.2|30788|30783.2|30805.5|30800.7|30710|30705.2|2963
1612314000000|2021-02-03 01:00:00|30788.5|30783.7|30753.5|30748.7|30791|30786.2|30723|30718.2|2336
1612317600000|2021-02-03 02:00:00|30753|30748.2|30750|30745.2|30758|30753.2|30706|30701.2|1532
1612321200000|2021-02-03 03:00:00|30749.5|30744.7|30717.5|30712.7|30751|30746.2|30701.5|30696.7|1267
1612324800000|2021-02-03 04:00:00|30717|30712.2|30747|30742.2|30753|30748.2|30713.5|30708.7|835
1612328400000|2021-02-03 05:00:00|30746|30741.2|30773|30768.2|30782|30777.2|30743|30738.2|1549
1612332000000|2021-02-03 06:00:00|30774|30769.2|30755.5|30750.7|30775.5|30770.7|30742.5|30737.7|1462
1612335600000|2021-02-03 07:00:00|30754.9|30751.3|30799.9|30796.3|30808.9|30805.3|30733.9|30730.3|2428
1612339200000|2021-02-03 08:00:00|30797.9|30794.3|30740.9|30737.3|30813.4|30809.8|30729.9|30726.3|4668
1612342800000|2021-02-03 09:00:00|30740.4|30736.8|30726.9|30723.3|30745.4|30741.8|30689.9|30686.3|3708
1612346400000|2021-02-03 10:00:00|30726.4|30722.8|30744.9|30741.3|30756.4|30752.8|30714.4|30710.8|2423
1612350000000|2021-02-03 11:00:00|30745.4|30741.8|30733.9|30730.3|30753.4|30749.8|30710.4|30706.8|1727
1612353600000|2021-02-03 12:00:00|30735.4|30731.8|30675.9|30672.3|30735.9|30732.3|30661.9|30658.3|3889
1612357200000|2021-02-03 13:00:00|30676.4|30672.8|30695.4|30691.8|30704.4|30700.8|30658.9|30655.3|3934
1612360800000|2021-02-03 14:00:00|30696.4|30692.8|30682.8|30680.4|30702.9|30699.3|30591.8|30589.4|20557
1612364400000|2021-02-03 15:00:00|30692.3|30689.9|30625.3|30622.9|30695.3|30692.9|30520.3|30517.9|23471
1612368000000|2021-02-03 16:00:00|30628.8|30626.4|30697.3|30694.9|30717.8|30715.4|30599.8|30597.4|10854
1612371600000|2021-02-03 17:00:00|30696.8|30694.4|30691.1|30688.7|30697.8|30695.4|30632|30629.6|7675
1612375200000|2021-02-03 18:00:00|30690.6|30688.2|30738.6|30736.2|30751.6|30749.2|30681.1|30678.7|6726
1612378800000|2021-02-03 19:00:00|30738.1|30735.7|30767.6|30765.2|30795.1|30792.7|30736.1|30733.7|7197
1612382400000|2021-02-03 20:00:00|30768.6|30766.2|30725.7|30723.3|30788.2|30785.8|30725.7|30723.3|12620
1612386000000|2021-02-03 21:00:00|30723.5|30721.1|30818.8|30809|30836|30826.2|30720.7|30715.9|3387
1612389600000|2021-02-03 22:00:00|30816|30806.2|30832.8|30823|30835.4|30825.6|30815.9|30806.1|0
1612393200000|2021-02-03 23:00:00|30794.7|30789.9|30787.7|30782.9|30812.7|30807.9|30757.7|30752.9|1121
1612396800000|2021-02-04 00:00:00|30788.2|30783.4|30732.7|30727.9|30799.2|30794.4|30732.2|30727.4|1464
1612400400000|2021-02-04 01:00:00|30733.7|30728.9|30756.7|30751.9|30765.2|30760.4|30727.7|30722.9|1526
1612404000000|2021-02-04 02:00:00|30757.2|30752.4|30763.7|30758.9|30781.7|30776.9|30753.7|30748.9|952
1612407600000|2021-02-04 03:00:00|30764.2|30759.4|30664.2|30659.4|30775.7|30770.9|30655.7|30650.9|3107
1612411200000|2021-02-04 04:00:00|30663.7|30658.9|30683.7|30678.9|30703.2|30698.4|30651.7|30646.9|1718
1612414800000|2021-02-04 05:00:00|30683.2|30678.4|30688.7|30683.9|30695.7|30690.9|30653.7|30648.9|1877
1612418400000|2021-02-04 06:00:00|30688.2|30683.4|30721.7|30716.9|30727.2|30722.4|30662.2|30657.4|1989
1612422000000|2021-02-04 07:00:00|30721.1|30717.5|30688.1|30684.5|30728.6|30725|30674.1|30670.5|2085
1612425600000|2021-02-04 08:00:00|30686.1|30682.5|30767.6|30764|30783.6|30780|30685.1|30681.5|4199
1612429200000|2021-02-04 09:00:00|30767.1|30763.5|30736.1|30732.5|30772.1|30768.5|30733.1|30729.5|2201
1612432800000|2021-02-04 10:00:00|30735.6|30732|30770.6|30767|30772.6|30769|30724.6|30721|1835
1612436400000|2021-02-04 11:00:00|30770.1|30766.5|30700.6|30697|30778.1|30774.5|30698.6|30695|2055
1612440000000|2021-02-04 12:00:00|30701.1|30697.5|30763.1|30759.5|30765.6|30762|30701.1|30697.5|3046
1612443600000|2021-02-04 13:00:00|30764.1|30760.5|30782.1|30778.5|30807.6|30804|30745.1|30741.5|3869
1612447200000|2021-02-04 14:00:00|30780.6|30777|30939.5|30937.1|30940|30937.6|30768.1|30764.5|19236
1612450800000|2021-02-04 15:00:00|30939|30936.6|30971.5|30969.1|30999|30996.6|30931|30928.6|19221
1612454400000|2021-02-04 16:00:00|30972|30969.6|30981|30978.6|31024.5|31022.1|30965|30962.6|10145
1612458000000|2021-02-04 17:00:00|30980.5|30978.1|30969.7|30967.3|30994.5|30992.1|30961.2|30958.8|5307
1612461600000|2021-02-04 18:00:00|30969.2|30966.8|30984.2|30981.8|30998.2|30995.8|30964.2|30961.8|4301
1612465200000|2021-02-04 19:00:00|30984.7|30982.3|30998.7|30996.3|31016.2|31013.8|30983.2|30980.8|5499
1612468800000|2021-02-04 20:00:00|30998.2|30995.8|31060.7|31058.3|31066.7|31064.3|30961.7|30959.3|12164
1612472400000|2021-02-04 21:00:00|31059.3|31056.9|31081.3|31071.5|31098|31093.2|31051.5|31046.7|3669
1612476000000|2021-02-04 22:00:00|31081.6|31071.8|31067.2|31057.4|31084.7|31074.9|31059.8|31050|0
1612479600000|2021-02-04 23:00:00|31069|31064.2|31079|31074.2|31092.5|31087.7|31052.5|31047.7|1181
1612483200000|2021-02-05 00:00:00|31079.5|31074.7|31047|31042.2|31088.5|31083.7|31036|31031.2|1253
1612486800000|2021-02-05 01:00:00|31046.5|31041.7|31092|31087.2|31092|31087.2|31032|31027.2|1260
1612490400000|2021-02-05 02:00:00|31091.5|31086.7|31106.5|31101.7|31132.5|31127.7|31090.5|31085.7|2168
1612494000000|2021-02-05 03:00:00|31107.5|31102.7|31099|31094.2|31116.5|31111.7|31080|31075.2|944
1612497600000|2021-02-05 04:00:00|31098.5|31093.7|31107|31102.2|31112.5|31107.7|31097.5|31092.7|695
1612501200000|2021-02-05 05:00:00|31106.5|31101.7|31154|31149.2|31155.5|31150.7|31098.5|31093.7|2222
1612504800000|2021-02-05 06:00:00|31154.5|31149.7|31125|31120.2|31161.5|31156.7|31121|31116.2|1742
1612508400000|2021-02-05 07:00:00|31124.4|31120.8|31115.9|31112.3|31132.4|31128.8|31095.4|31091.8|1587
1612512000000|2021-02-05 08:00:00|31118.4|31114.8|31124.9|31121.3|31125.4|31121.8|31082.4|31078.8|2685
1612515600000|2021-02-05 09:00:00|31123.4|31119.8|31167.4|31163.8|31191.4|31187.8|31108.9|31105.3|3548
1612519200000|2021-02-05 10:00:00|31166.9|31163.3|31186.4|31182.8|31206.9|31203.3|31163.4|31159.8|2363
1612522800000|2021-02-05 11:00:00|31185.9|31182.3|31213.4|31209.8|31227.9|31224.3|31184.9|31181.3|2946
1612526400000|2021-02-05 12:00:00|31212.9|31209.3|31189.9|31186.3|31213.4|31209.8|31178.9|31175.3|3073
1612530000000|2021-02-05 13:00:00|31190.4|31186.8|31185.4|31181.8|31214.9|31211.3|31161.4|31157.8|4929
1612533600000|2021-02-05 14:00:00|31185.9|31182.3|31148.3|31145.9|31252.8|31250.4|31139.8|31137.4|17181
1612537200000|2021-02-05 15:00:00|31148.8|31146.4|31184|31181.6|31234|31231.6|31086|31083.6|20598
1612540800000|2021-02-05 16:00:00|31183.5|31181.1|31124.5|31122.1|31193.5|31191.1|31124|31121.6|17339
1612544400000|2021-02-05 17:00:00|31125|31122.6|31194|31191.6|31195.5|31193.1|31109.5|31107.1|9158
1612548000000|2021-02-05 18:00:00|31193.5|31191.1|31140|31137.6|31196|31193.6|31136|31133.6|5613
1612551600000|2021-02-05 19:00:00|31139.5|31137.1|31133.5|31131.1|31164.5|31162.1|31120.5|31118.1|6072
1612555200000|2021-02-05 20:00:00|31133|31130.6|31149.2|31146.8|31156.7|31154.3|31108|31105.6|9312
1612558800000|2021-02-05 21:00:00|31150.4|31145.6|31183.6|31173.8|31194.4|31189.6|31142.9|31138.1|2765
1612738800000|2021-02-07 23:00:00|31216.9|31212.1|31189.4|31184.6|31269.4|31264.6|31171.9|31167.1|3901
1612742400000|2021-02-08 00:00:00|31188.9|31184.1|31236.4|31231.6|31267.9|31263.1|31157.4|31152.6|3435
1612746000000|2021-02-08 01:00:00|31235.9|31231.1|31269.4|31264.6|31275.4|31270.6|31229.9|31225.1|1696
1612749600000|2021-02-08 02:00:00|31268.4|31263.6|31333.9|31329.1|31334.4|31329.6|31255.9|31251.1|4192
1612753200000|2021-02-08 03:00:00|31334.4|31329.6|31305.4|31300.6|31334.4|31329.6|31294.4|31289.6|1710
1612756800000|2021-02-08 04:00:00|31305.9|31301.1|31291.9|31287.1|31308.9|31304.1|31282.4|31277.6|805
1612760400000|2021-02-08 05:00:00|31292.4|31287.6|31276.4|31271.6|31298.4|31293.6|31263.4|31258.6|1239
1612764000000|2021-02-08 06:00:00|31275.9|31271.1|31270.4|31265.6|31297.4|31292.6|31269.4|31264.6|1055
1612767600000|2021-02-08 07:00:00|31269.8|31266.2|31258.8|31255.2|31280.3|31276.7|31245.8|31242.2|1240
1612771200000|2021-02-08 08:00:00|31257.3|31253.7|31225.3|31221.7|31263.8|31260.2|31207.3|31203.7|3669
1612774800000|2021-02-08 09:00:00|31227.3|31223.7|31264.3|31260.7|31282.8|31279.2|31207.3|31203.7|3614
1612778400000|2021-02-08 10:00:00|31263.8|31260.2|31242.3|31238.7|31270.3|31266.7|31229.8|31226.2|1871
1612782000000|2021-02-08 11:00:00|31241.8|31238.2|31271.3|31267.7|31275.8|31272.2|31233.8|31230.2|1572
1612785600000|2021-02-08 12:00:00|31270.3|31266.7|31277.8|31274.2|31289.3|31285.7|31261.3|31257.7|2267
1612789200000|2021-02-08 13:00:00|31278.3|31274.7|31282.3|31278.7|31306.3|31302.7|31270.8|31267.2|2920
1612792800000|2021-02-08 14:00:00|31283.8|31280.2|31334.7|31332.3|31366.2|31363.8|31262.8|31259.2|18656
1612796400000|2021-02-08 15:00:00|31333.7|31331.3|31302.2|31299.8|31369.7|31367.3|31281.7|31279.3|13774
1612800000000|2021-02-08 16:00:00|31301.7|31299.3|31272.2|31269.8|31311.7|31309.3|31237.2|31234.8|11830
1612803600000|2021-02-08 17:00:00|31273.2|31270.8|31286.2|31283.8|31306.7|31304.3|31273.2|31270.8|5589
1612807200000|2021-02-08 18:00:00|31285.7|31283.3|31260.7|31258.3|31288.2|31285.8|31249.2|31246.8|5845
1612810800000|2021-02-08 19:00:00|31260.2|31257.8|31308|31305.6|31310.5|31308.1|31259.2|31256.8|4882
1612814400000|2021-02-08 20:00:00|31308.5|31306.1|31378.8|31376.4|31381.8|31379.4|31289.5|31287.1|11141
1612818000000|2021-02-08 21:00:00|31380|31375.2|31386.6|31376.8|31392.7|31387.9|31358.4|31348.6|3773
1612821600000|2021-02-08 22:00:00|31386.4|31376.6|31376.2|31366.4|31386.4|31376.6|31358|31348.2|0
1612825200000|2021-02-08 23:00:00|31390.7|31385.9|31372.2|31367.4|31404.7|31399.9|31345.2|31340.4|1270
1612828800000|2021-02-09 00:00:00|31372.7|31367.9|31374.2|31369.4|31386.7|31381.9|31322.2|31317.4|2097
1612832400000|2021-02-09 01:00:00|31374.7|31369.9|31378.7|31373.9|31389.7|31384.9|31332.7|31327.9|1575
1612836000000|2021-02-09 02:00:00|31379.7|31374.9|31371.7|31366.9|31389.2|31384.4|31365.2|31360.4|1164
1612839600000|2021-02-09 03:00:00|31372.2|31367.4|31354.2|31349.4|31382.2|31377.4|31347.7|31342.9|1033
1612843200000|2021-02-09 04:00:00|31354.7|31349.9|31355.7|31350.9|31362.7|31357.9|31344.2|31339.4|644
1612846800000|2021-02-09 05:00:00|31355.2|31350.4|31365.7|31360.9|31373.2|31368.4|31347.7|31342.9|904
1612850400000|2021-02-09 06:00:00|31363.7|31358.9|31347.7|31342.9|31370.7|31365.9|31347.7|31342.9|702
1612854000000|2021-02-09 07:00:00|31347.1|31343.5|31371.1|31367.5|31371.1|31367.5|31337.1|31333.5|1397
1612857600000|2021-02-09 08:00:00|31371.6|31368|31351.6|31348|31379.6|31376|31340.6|31337|2858
1612861200000|2021-02-09 09:00:00|31350.1|31346.5|31330.6|31327|31353.6|31350|31308.1|31304.5|3459
1612864800000|2021-02-09 10:00:00|31331.1|31327.5|31306.6|31303|31339.1|31335.5|31305.1|31301.5|1823
1612868400000|2021-02-09 11:00:00|31306.1|31302.5|31315.6|31312|31322.6|31319|31268.6|31265|2750
1612872000000|2021-02-09 12:00:00|31315.1|31311.5|31296.1|31292.5|31325.1|31321.5|31290.6|31287|2510
1612875600000|2021-02-09 13:00:00|31297.1|31293.5|31314.6|31311|31315.6|31312|31282.1|31278.5|2852
1612879200000|2021-02-09 14:00:00|31313.6|31310|31285.5|31283.1|31315.1|31312.6|31239.5|31237.1|16977
1612882800000|2021-02-09 15:00:00|31285|31282.6|31319|31316.6|31336.5|31334.1|31269|31266.6|13528
1612886400000|2021-02-09 16:00:00|31318|31315.6|31348|31345.6|31366.5|31364.1|31283.5|31281.1|11110
1612890000000|2021-02-09 17:00:00|31347.5|31345.1|31421.2|31418.8|31428.2|31425.8|31346|31343.6|8814
1612893600000|2021-02-09 18:00:00|31421.7|31419.3|31412.7|31410.3|31424.2|31421.8|31393.2|31390.8|6142
1612897200000|2021-02-09 19:00:00|31412.2|31409.8|31432.7|31430.3|31440.7|31438.3|31412.2|31409.8|4973
1612900800000|2021-02-09 20:00:00|31432.2|31429.8|31381.6|31379.2|31434.2|31431.8|31353.6|31351.2|10080
1612904400000|2021-02-09 21:00:00|31382.8|31378|31414.7|31404.9|31415.9|31409.5|31379.8|31375|2011
1612908000000|2021-02-09 22:00:00|31414.5|31404.7|31414.5|31404.7|31421|31411.2|31408.8|31399|0
1612911600000|2021-02-09 23:00:00|31418.3|31413.5|31395.8|31391|31423.3|31418.5|31393.8|31389|867
1612915200000|2021-02-10 00:00:00|31396.3|31391.5|31399.3|31394.5|31406.8|31402|31377.8|31373|998
1612918800000|2021-02-10 01:00:00|31399.8|31395|31468.8|31464|31471.3|31466.5|31396.8|31392|2913
1612922400000|2021-02-10 02:00:00|31468.3|31463.5|31460.3|31455.5|31482.3|31477.5|31451.8|31447|1642
1612926000000|2021-02-10 03:00:00|31460.8|31456|31459.3|31454.5|31474.8|31470|31455.3|31450.5|1179
1612929600000|2021-02-10 04:00:00|31458.8|31454|31459.3|31454.5|31466.3|31461.5|31447.8|31443|1072
1612933200000|2021-02-10 05:00:00|31460.3|31455.5|31456.3|31451.5|31465.8|31461|31450.8|31446|1134
1612936800000|2021-02-10 06:00:00|31456.8|31452|31448.3|31443.5|31468.8|31464|31444.8|31440|1117
1612940400000|2021-02-10 07:00:00|31447.7|31444.1|31479.7|31476.1|31502.7|31499.1|31430.2|31426.6|3357
1612944000000|2021-02-10 08:00:00|31478.7|31475.1|31468.7|31465.1|31482.7|31479.1|31420.2|31416.6|3856
1612947600000|2021-02-10 09:00:00|31468.2|31464.6|31468.7|31465.1|31478.2|31474.6|31453.2|31449.6|1589
1612951200000|2021-02-10 10:00:00|31468.2|31464.6|31473.7|31470.1|31475.7|31472.1|31447.2|31443.6|1633
1612954800000|2021-02-10 11:00:00|31473.2|31469.6|31470.7|31467.1|31502.7|31499.1|31461.7|31458.1|2486
1612958400000|2021-02-10 12:00:00|31470.2|31466.6|31465.2|31461.6|31474.7|31471.1|31451.7|31448.1|2635
1612962000000|2021-02-10 13:00:00|31465.7|31462.1|31511.7|31508.1|31547.7|31544.1|31453.7|31450.1|5814
1612965600000|2021-02-10 14:00:00|31510.7|31507.1|31456.6|31454.2|31518.2|31514.6|31448.1|31445.7|14688
1612969200000|2021-02-10 15:00:00|31457.1|31454.7|31411|31408.6|31493|31490.6|31218.5|31216.1|43391
1612972800000|2021-02-10 16:00:00|31410.5|31408.1|31384.5|31382.1|31435|31432.6|31331.5|31329.1|17001
1612976400000|2021-02-10 17:00:00|31385|31382.6|31384.1|31381.7|31407.1|31404.7|31316|31313.6|11215
1612980000000|2021-02-10 18:00:00|31383.6|31381.2|31398.6|31396.2|31429.1|31426.7|31371.1|31368.7|6757
1612983600000|2021-02-10 19:00:00|31399.1|31396.7|31480.6|31478.2|31480.6|31478.2|31379.1|31376.7|10600
1612987200000|2021-02-10 20:00:00|31481.1|31478.7|31444.1|31441.7|31510.6|31508.2|31387.6|31385.2|16785
1612990800000|2021-02-10 21:00:00|31420.7|31418.3|31448.6|31438.8|31462.9|31458.1|31419.4|31414.6|2692
1612994400000|2021-02-10 22:00:00|31445.4|31435.6|31434|31424.2|31451.2|31441.4|31428.3|31418.5|2
1612998000000|2021-02-10 23:00:00|31448.4|31443.6|31440.9|31436.1|31455.9|31451.1|31426.4|31421.6|862
1613001600000|2021-02-11 00:00:00|31440.4|31435.6|31372.4|31367.6|31446.9|31442.1|31363.4|31358.6|2093
1613005200000|2021-02-11 01:00:00|31371.9|31367.1|31369.4|31364.6|31391.9|31387.1|31352.9|31348.1|1268
1613008800000|2021-02-11 02:00:00|31368.9|31364.1|31430.9|31426.1|31444.4|31439.6|31364.9|31360.1|1985
1613012400000|2021-02-11 03:00:00|31431.4|31426.6|31431.4|31426.6|31438.9|31434.1|31413.9|31409.1|906
1613016000000|2021-02-11 04:00:00|31432.4|31427.6|31449.9|31445.1|31453.4|31448.6|31424.4|31419.6|717
1613019600000|2021-02-11 05:00:00|31450.4|31445.6|31440.4|31435.6|31456.4|31451.6|31433.4|31428.6|598
1613023200000|2021-02-11 06:00:00|31440.9|31436.1|31468.9|31464.1|31469.9|31465.1|31438.4|31433.6|802
1613026800000|2021-02-11 07:00:00|31468.3|31464.7|31474.3|31470.7|31487.8|31484.2|31453.3|31449.7|1573
1613030400000|2021-02-11 08:00:00|31473.3|31469.7|31490.3|31486.7|31506.8|31503.2|31439.8|31436.2|4609
1613034000000|2021-02-11 09:00:00|31489.8|31486.2|31485.8|31482.2|31504.8|31501.2|31472.3|31468.7|2442
1613037600000|2021-02-11 10:00:00|31486.3|31482.7|31479.8|31476.2|31500.8|31497.2|31466.8|31463.2|1467
1613041200000|2021-02-11 11:00:00|31479.3|31475.7|31478.3|31474.7|31508.8|31505.2|31467.8|31464.2|1772
1613044800000|2021-02-11 12:00:00|31477.8|31474.2|31462.8|31459.2|31490.8|31487.2|31456.3|31452.7|2248
1613048400000|2021-02-11 13:00:00|31463.8|31460.2|31468.8|31465.2|31494.8|31491.2|31463.8|31460.2|2895
1613052000000|2021-02-11 14:00:00|31469.8|31466.2|31421.2|31418.8|31541.7|31539.3|31418.2|31415.8|21054
1613055600000|2021-02-11 15:00:00|31421.7|31419.3|31459.5|31457.1|31521.5|31519.1|31414.7|31412.3|16416
1613059200000|2021-02-11 16:00:00|31460|31457.6|31423|31420.6|31463.5|31461.1|31401|31398.6|10752
1613062800000|2021-02-11 17:00:00|31422.5|31420.1|31320|31317.6|31430|31427.6|31247.5|31245.1|22721
1613066400000|2021-02-11 18:00:00|31319.5|31317.1|31329.5|31327.1|31362.5|31360.1|31282.5|31280.1|9630
1613070000000|2021-02-11 19:00:00|31330|31327.6|31365|31362.6|31369|31366.6|31283|31280.6|10466
1613073600000|2021-02-11 20:00:00|31365.5|31363.1|31431.1|31428.7|31446.6|31444.2|31354|31351.6|14340
1613077200000|2021-02-11 21:00:00|31432.3|31427.5|31420.4|31410.6|31455.6|31449.5|31411.3|31406.5|3191
1613080800000|2021-02-11 22:00:00|31422.4|31412.6|31410.3|31400.5|31427.5|31417.7|31403.4|31393.6|0
1613084400000|2021-02-11 23:00:00|31413.3|31408.5|31452.8|31448|31454.3|31449.5|31395.8|31391|1235
1613088000000|2021-02-12 00:00:00|31453.3|31448.5|31417.8|31413|31470.3|31465.5|31407.3|31402.5|1441
1613091600000|2021-02-12 01:00:00|31417.3|31412.5|31411.3|31406.5|31425.8|31421|31387.3|31382.5|1360
1613095200000|2021-02-12 02:00:00|31411.8|31407|31378.8|31374|31419.8|31415|31370.8|31366|1112
1613098800000|2021-02-12 03:00:00|31378.3|31373.5|31400.3|31395.5|31413.8|31409|31371.3|31366.5|981
1613102400000|2021-02-12 04:00:00|31400.8|31396|31388.3|31383.5|31413.8|31409|31381.8|31377|697
1613106000000|2021-02-12 05:00:00|31387.8|31383|31418.3|31413.5|31428.8|31424|31383.8|31379|898
1613109600000|2021-02-12 06:00:00|31421.8|31417|31396.3|31391.5|31422.3|31417.5|31387.8|31383|605
1613113200000|2021-02-12 07:00:00|31395.7|31392.1|31389.7|31386.1|31397.2|31393.6|31377.2|31373.6|1344
1613116800000|2021-02-12 08:00:00|31390.2|31386.6|31327.2|31323.6|31407.2|31403.6|31292.2|31288.6|6162
1613120400000|2021-02-12 09:00:00|31327.7|31324.1|31367.7|31364.1|31370.7|31367.1|31325.7|31322.1|2794
1613124000000|2021-02-12 10:00:00|31368.2|31364.6|31377.7|31374.1|31384.2|31380.6|31358.7|31355.1|1774
1613127600000|2021-02-12 11:00:00|31377.2|31373.6|31379.2|31375.6|31384.2|31380.6|31351.2|31347.6|1714
1613131200000|2021-02-12 12:00:00|31379.7|31376.1|31398.2|31394.6|31413.7|31410.1|31370.7|31367.1|3391
1613134800000|2021-02-12 13:00:00|31397.7|31394.1|31380.7|31377.1|31419.2|31415.6|31372.2|31368.6|3309
1613138400000|2021-02-12 14:00:00|31380.2|31376.6|31371.6|31369.2|31465.6|31463.2|31371.6|31369.2|18206
1613142000000|2021-02-12 15:00:00|31367.6|31365.2|31418.9|31416.5|31440.4|31438|31352.4|31350|16570
1613145600000|2021-02-12 16:00:00|31418.4|31416|31422.4|31420|31433.9|31431.5|31398.9|31396.5|9373
1613149200000|2021-02-12 17:00:00|31422.9|31420.5|31386.2|31383.8|31445.4|31443|31379.4|31377|8104
1613152800000|2021-02-12 18:00:00|31387.2|31384.8|31386.2|31383.8|31401.7|31399.3|31349.2|31346.8|6674
1613156400000|2021-02-12 19:00:00|31386.7|31384.3|31375.2|31372.8|31389.7|31387.3|31360.2|31357.8|5802
1613160000000|2021-02-12 20:00:00|31375.7|31373.3|31464.5|31462.1|31480|31477.6|31369.7|31367.3|14553
1613163600000|2021-02-12 21:00:00|31465|31462.6|31493|31483.2|31496.4|31488.9|31461.2|31456.4|3031
1613343600000|2021-02-14 23:00:00|31500.7|31495.9|31506.7|31501.9|31545.2|31540.4|31497.2|31492.4|1753
1613347200000|2021-02-15 00:00:00|31507.2|31502.4|31566.2|31561.4|31595.2|31590.4|31505.2|31500.4|2863
1613350800000|2021-02-15 01:00:00|31566.7|31561.9|31582.7|31577.9|31584.2|31579.4|31562.7|31557.9|1066
1613354400000|2021-02-15 02:00:00|31583.2|31578.4|31590.7|31585.9|31609.2|31604.4|31580.7|31575.9|1218
1613358000000|2021-02-15 03:00:00|31591.2|31586.4|31611.7|31606.9|31617.7|31612.9|31582.7|31577.9|1082
1613361600000|2021-02-15 04:00:00|31612.2|31607.4|31608.2|31603.4|31634.2|31629.4|31604.2|31599.4|1103
1613365200000|2021-02-15 05:00:00|31607.7|31602.9|31616.7|31611.9|31620.2|31615.4|31601.2|31596.4|748
1613368800000|2021-02-15 06:00:00|31617.2|31612.4|31616.7|31611.9|31639.7|31634.9|31613.2|31608.4|1513
1613372400000|2021-02-15 07:00:00|31616.1|31612.5|31613.1|31609.5|31624.6|31621|31602.6|31599|1538
1613376000000|2021-02-15 08:00:00|31614.1|31610.5|31629.1|31625.5|31630.1|31626.5|31597.1|31593.5|2484
1613379600000|2021-02-15 09:00:00|31629.6|31626|31621.1|31617.5|31633.6|31630|31608.6|31605|1919
1613383200000|2021-02-15 10:00:00|31620.6|31617|31631.1|31627.5|31644.6|31641|31610.6|31607|1963
1613386800000|2021-02-15 11:00:00|31630.6|31627|31626.1|31622.5|31631.1|31627.5|31610.1|31606.5|1641
1613390400000|2021-02-15 12:00:00|31625.6|31622|31615.1|31611.5|31629.1|31625.5|31608.6|31605|1147
1613394000000|2021-02-15 13:00:00|31614.6|31611|31619.1|31615.5|31622.6|31619|31611.6|31608|1135
1613397600000|2021-02-15 14:00:00|31618.1|31614.5|31626.5|31624.1|31638|31635.6|31609|31606.5|2884
1613401200000|2021-02-15 15:00:00|31626|31623.6|31647|31644.6|31648|31645.6|31620.5|31618.1|2021
1613404800000|2021-02-15 16:00:00|31648|31645.6|31670|31667.6|31684.5|31682.1|31641|31638.6|3081
1613408400000|2021-02-15 17:00:00|31669.5|31667.1|31657.5|31655.1|31677.5|31675.1|31654|31651.6|1673
1613412000000|2021-02-15 18:00:00|31661.4|31651.6|31651|31641.2|31664.7|31654.9|31650.1|31640.3|0
1613415600000|2021-02-15 19:00:00|31650.9|31641.1|31651.9|31642.1|31660|31650.2|31649.7|31639.9|0
1613419200000|2021-02-15 20:00:00|31652|31642.2|31652.8|31643|31660.7|31650.9|31643.4|31633.6|0
1613422800000|2021-02-15 21:00:00|31644.3|31634.5|31657.4|31647.6|31657.4|31647.6|31643.6|31633.8|0
1613426400000|2021-02-15 22:00:00|31657.5|31647.7|31654.6|31644.8|31658.7|31648.9|31654.3|31644.5|0
1613430000000|2021-02-15 23:00:00|31645.2|31640.4|31627.7|31622.9|31651.7|31646.9|31621.7|31616.9|1485
1613433600000|2021-02-16 00:00:00|31628.2|31623.4|31678.2|31673.4|31687.7|31682.9|31626.2|31621.4|2367
1613437200000|2021-02-16 01:00:00|31677.7|31672.9|31697.7|31692.9|31714.7|31709.9|31668.7|31663.9|2403
1613440800000|2021-02-16 02:00:00|31698.7|31693.9|31705.2|31700.4|31716.7|31711.9|31690.7|31685.9|1127
1613444400000|2021-02-16 03:00:00|31704.7|31699.9|31714.7|31709.9|31715.7|31710.9|31694.7|31689.9|1090
1613448000000|2021-02-16 04:00:00|31715.7|31710.9|31713.2|31708.4|31725.2|31720.4|31701.2|31696.4|974
1613451600000|2021-02-16 05:00:00|31712.7|31707.9|31674.7|31669.9|31717.7|31712.9|31654.7|31649.9|2137
1613455200000|2021-02-16 06:00:00|31673.7|31668.9|31681.7|31676.9|31692.7|31687.9|31672.2|31667.4|1528
1613458800000|2021-02-16 07:00:00|31681.1|31677.5|31665.6|31662|31695.1|31691.5|31658.6|31655|1651
1613462400000|2021-02-16 08:00:00|31665.1|31661.5|31672.6|31669|31677.6|31674|31649.1|31645.5|3017
1613466000000|2021-02-16 09:00:00|31672.1|31668.5|31658.1|31654.5|31672.6|31669|31623.1|31619.5|3028
1613469600000|2021-02-16 10:00:00|31659.1|31655.5|31658.6|31655|31670.1|31666.5|31646.6|31643|1955
1613473200000|2021-02-16 11:00:00|31658.1|31654.5|31666.6|31663|31668.1|31664.5|31615.6|31612|3341
1613476800000|2021-02-16 12:00:00|31666.1|31662.5|31632.1|31628.5|31674.1|31670.5|31629.6|31626|2895
1613480400000|2021-02-16 13:00:00|31632.6|31629|31590.6|31587|31638.6|31635|31579.6|31576|5076
1613484000000|2021-02-16 14:00:00|31590.1|31586.5|31536.5|31534.1|31593.5|31591.1|31520.5|31518.1|23856
1613487600000|2021-02-16 15:00:00|31539|31536.6|31528.9|31526.5|31616.4|31614|31463.4|31461|28392
1613491200000|2021-02-16 16:00:00|31528.4|31526|31471.9|31469.5|31546.9|31544.5|31458.4|31456|17841
1613494800000|2021-02-16 17:00:00|31471.4|31469|31536.5|31534.1|31551.4|31549|31443.4|31441|13506
1613498400000|2021-02-16 18:00:00|31536|31533.6|31527|31524.6|31570.5|31568.1|31525|31522.6|7879
1613502000000|2021-02-16 19:00:00|31526.5|31524.1|31544.5|31542.1|31579|31576.6|31520.5|31518.1|8175
1613505600000|2021-02-16 20:00:00|31545|31542.6|31518.1|31515.7|31558.6|31556.2|31491.6|31489.2|14659
1613509200000|2021-02-16 21:00:00|31514.4|31512|31551.6|31541.8|31553.6|31546.3|31505.6|31500.8|2913
1613512800000|2021-02-16 22:00:00|31549|31539.2|31545.7|31535.9|31551.9|31542.1|31539.1|31529.3|0
1613516400000|2021-02-16 23:00:00|31548.1|31538.3|31490.1|31485.3|31554.1|31549.3|31477.1|31472.3|2683
1613520000000|2021-02-17 00:00:00|31491.6|31486.8|31470.6|31465.8|31497.6|31492.8|31447.6|31442.8|3247
1613523600000|2021-02-17 01:00:00|31471.1|31466.3|31484.1|31479.3|31491.6|31486.8|31436.6|31431.8|2656
1613527200000|2021-02-17 02:00:00|31483.6|31478.8|31520.1|31515.3|31527.6|31522.8|31470.1|31465.3|1963
1613530800000|2021-02-17 03:00:00|31522.1|31517.3|31535.1|31530.3|31542.1|31537.3|31505.6|31500.8|1217
1613534400000|2021-02-17 04:00:00|31534.6|31529.8|31515.1|31510.3|31535.1|31530.3|31514.6|31509.8|729
1613538000000|2021-02-17 05:00:00|31516.6|31511.8|31533.1|31528.3|31560.1|31555.3|31515.6|31510.8|1460
1613541600000|2021-02-17 06:00:00|31532.6|31527.8|31552.6|31547.8|31560.6|31555.8|31523.6|31518.8|1117
1613545200000|2021-02-17 07:00:00|31552|31548.4|31512.5|31508.9|31555|31551.4|31511|31507.4|2293
1613548800000|2021-02-17 08:00:00|31513|31509.4|31531.5|31527.9|31550|31546.4|31438.5|31434.9|6618
1613552400000|2021-02-17 09:00:00|31532|31528.4|31495.5|31491.9|31538.5|31534.9|31470.5|31466.9|3855
1613556000000|2021-02-17 10:00:00|31495|31491.4|31508.5|31504.9|31527|31523.4|31488.5|31484.9|2115
1613559600000|2021-02-17 11:00:00|31509|31505.4|31525.5|31521.9|31526|31522.4|31495.5|31491.9|1859
1613563200000|2021-02-17 12:00:00|31524.5|31520.9|31525.5|31521.9|31535|31531.4|31517.5|31513.9|864
1613566800000|2021-02-17 13:00:00|31544.5|31540.9|31468|31464.4|31549|31545.4|31432.5|31428.9|8419
1613570400000|2021-02-17 14:00:00|31467.5|31463.9|31477.9|31475.5|31525.4|31523|31343.9|31341.5|34968
1613574000000|2021-02-17 15:00:00|31478.4|31476|31521.6|31519.2|31562.1|31559.7|31449.1|31446.7|32336
1613577600000|2021-02-17 16:00:00|31519.6|31517.2|31501.1|31498.7|31526.1|31523.7|31430.1|31427.7|24323
1613581200000|2021-02-17 17:00:00|31500.1|31497.7|31522.1|31519.7|31542.6|31540.2|31478.1|31475.7|10354
1613584800000|2021-02-17 18:00:00|31521.6|31519.2|31539.1|31536.7|31559.6|31557.2|31517.6|31515.2|8066
1613588400000|2021-02-17 19:00:00|31538.6|31536.2|31607.1|31604.7|31612.1|31609.7|31538.6|31536.2|10853
1613592000000|2021-02-17 20:00:00|31606.6|31604.2|31616.3|31613.9|31644.3|31641.9|31600.6|31598.2|12712
1613595600000|2021-02-17 21:00:00|31613.2|31610.8|31615.9|31606.1|31629.4|31624.6|31603.9|31599.1|2570
1613599200000|2021-02-17 22:00:00|31615.6|31605.8|31632.1|31622.3|31633.9|31624.1|31613.5|31603.7|0
1613602800000|2021-02-17 23:00:00|31622.9|31618.1|31649.9|31645.1|31652.4|31647.6|31600.4|31595.6|1387
1613606400000|2021-02-18 00:00:00|31650.9|31646.1|31671.9|31667.1|31691.4|31686.6|31646.9|31642.1|2851
1613610000000|2021-02-18 01:00:00|31673.4|31668.6|31635.9|31631.1|31680.9|31676.1|31610.4|31605.6|2258
1613613600000|2021-02-18 02:00:00|31636.4|31631.6|31670.9|31666.1|31674.9|31670.1|31615.9|31611.1|1989
1613617200000|2021-02-18 03:00:00|31671.4|31666.6|31606.9|31602.1|31676.9|31672.1|31586.4|31581.6|2817
1613620800000|2021-02-18 04:00:00|31606.4|31601.6|31586.9|31582.1|31609.4|31604.6|31555.9|31551.1|2609
1613624400000|2021-02-18 05:00:00|31586.4|31581.6|31597.9|31593.1|31625.4|31620.6|31576.4|31571.6|1855
1613628000000|2021-02-18 06:00:00|31597.4|31592.6|31583.9|31579.1|31619.9|31615.1|31581.9|31577.1|1306
1613631600000|2021-02-18 07:00:00|31583.3|31579.7|31543.8|31540.2|31583.3|31579.7|31536.8|31533.2|2284
1613635200000|2021-02-18 08:00:00|31544.3|31540.7|31617.3|31613.7|31618.8|31615.2|31508.8|31505.2|5761
1613638800000|2021-02-18 09:00:00|31616.8|31613.2|31574.3|31570.7|31616.8|31613.2|31538.8|31535.2|3285
1613642400000|2021-02-18 10:00:00|31573.8|31570.2|31534.3|31530.7|31584.3|31580.7|31527.8|31524.2|3063
1613646000000|2021-02-18 11:00:00|31533.8|31530.2|31542.3|31538.7|31545.3|31541.7|31473.8|31470.2|4622
1613649600000|2021-02-18 12:00:00|31543.3|31539.7|31513.8|31510.2|31548.3|31544.7|31507.3|31503.7|5701
1613653200000|2021-02-18 13:00:00|31514.3|31510.7|31438.3|31434.7|31517.8|31514.2|31407.8|31404.2|8972
1613656800000|2021-02-18 14:00:00|31440.3|31436.7|31432.7|31430.3|31456.2|31453.8|31336.7|31334.3|33909
1613660400000|2021-02-18 15:00:00|31432.2|31429.8|31366.7|31364.3|31438.7|31436.3|31290.2|31287.8|37284
1613664000000|2021-02-18 16:00:00|31366.2|31363.8|31360.2|31357.8|31422.7|31420.3|31340.7|31338.3|16259
1613667600000|2021-02-18 17:00:00|31360.7|31358.3|31382.7|31380.3|31396.7|31394.3|31318.7|31316.3|11059
1613671200000|2021-02-18 18:00:00|31382.2|31379.8|31475.5|31473.1|31498.5|31496.1|31362.7|31360.3|15373
1613674800000|2021-02-18 19:00:00|31476|31473.6|31522.5|31520.1|31544|31541.6|31473.5|31471.1|11442
1613678400000|2021-02-18 20:00:00|31521.5|31519.1|31507.1|31504.7|31550.1|31547.7|31478.1|31475.7|14033
1613682000000|2021-02-18 21:00:00|31507.3|31502.5|31510.3|31500.5|31526.8|31522|31495.8|31491|3107
1613685600000|2021-02-18 22:00:00|31505.3|31495.5|31519|31509.2|31520.2|31510.4|31504.9|31495.1|0
1613689200000|2021-02-18 23:00:00|31502.8|31498|31478.3|31473.5|31529.8|31525|31463.3|31458.5|1787
1613692800000|2021-02-19 00:00:00|31476.8|31472|31490.8|31486|31497.8|31493|31469.8|31465|1534
1613696400000|2021-02-19 01:00:00|31491.3|31486.5|31428.8|31424|31520.8|31516|31391.8|31387|4710
1613700000000|2021-02-19 02:00:00|31429.3|31424.5|31379.3|31374.5|31430.3|31425.5|31365.3|31360.5|3479
1613703600000|2021-02-19 03:00:00|31378.8|31374|31383.8|31379|31406.8|31402|31371.8|31367|1761
1613707200000|2021-02-19 04:00:00|31383.3|31378.5|31406.8|31402|31422.8|31418|31379.3|31374.5|1216
1613710800000|2021-02-19 05:00:00|31406.3|31401.5|31446.3|31441.5|31452.3|31447.5|31406.3|31401.5|1602
1613714400000|2021-02-19 06:00:00|31446.8|31442|31467.8|31463|31472.3|31467.5|31439.8|31435|1454
1613718000000|2021-02-19 07:00:00|31467.2|31463.6|31460.2|31456.6|31469.7|31466.1|31439.2|31435.6|2119
1613721600000|2021-02-19 08:00:00|31459.7|31456.1|31499.7|31496.1|31505.2|31501.6|31434.2|31430.6|5563
1613725200000|2021-02-19 09:00:00|31499.2|31495.6|31542.7|31539.1|31577.7|31574.1|31480.2|31476.6|5710
1613728800000|2021-02-19 10:00:00|31542.2|31538.6|31563.2|31559.6|31586.7|31583.1|31520.2|31516.6|4961
1613732400000|2021-02-19 11:00:00|31562.2|31558.6|31521.2|31517.6|31570.7|31567.1|31513.7|31510.1|2661
1613736000000|2021-02-19 12:00:00|31520.7|31517.1|31582.2|31578.6|31611.2|31607.6|31520.7|31517.1|3932
1613739600000|2021-02-19 13:00:00|31582.7|31579.1|31590.7|31587.1|31613.2|31609.6|31571.7|31568.1|4250
1613743200000|2021-02-19 14:00:00|31591.2|31587.6|31589.6|31587.2|31596.7|31593.1|31514.1|31511.7|21915
1613746800000|2021-02-19 15:00:00|31592.1|31589.7|31617.7|31615.3|31622.7|31620.3|31565.2|31562.8|17050
1613750400000|2021-02-19 16:00:00|31618.2|31615.8|31623.7|31621.3|31643.7|31641.3|31602.7|31600.3|10879
1613754000000|2021-02-19 17:00:00|31621.7|31619.3|31556.3|31553.9|31630.7|31628.3|31528.8|31526.4|16141
1613757600000|2021-02-19 18:00:00|31555.8|31553.4|31560.3|31557.9|31569.8|31567.4|31514.3|31511.9|10407
1613761200000|2021-02-19 19:00:00|31559.8|31557.4|31524.8|31522.4|31579.8|31577.4|31490.3|31487.9|11516
1613764800000|2021-02-19 20:00:00|31524.3|31521.9|31501.7|31499.3|31585.2|31582.8|31472.2|31469.8|19795
1613768400000|2021-02-19 21:00:00|31495|31492.6|31486.1|31476.3|31500.7|31495.9|31456.7|31451.9|4163
1613948400000|2021-02-21 23:00:00|31543.2|31538.4|31513.2|31508.4|31557.2|31552.4|31451.2|31446.4|3868
1613952000000|2021-02-22 00:00:00|31511.7|31506.9|31532.2|31527.4|31543.2|31538.4|31493.2|31488.4|2491
1613955600000|2021-02-22 01:00:00|31532.7|31527.9|31511.2|31506.4|31575.2|31570.4|31492.7|31487.9|3975
1613959200000|2021-02-22 02:00:00|31510.7|31505.9|31441.2|31436.4|31541.7|31536.9|31413.7|31408.9|4823
1613962800000|2021-02-22 03:00:00|31441.7|31436.9|31451.2|31446.4|31458.7|31453.9|31411.2|31406.4|2565
1613966400000|2021-02-22 04:00:00|31451.7|31446.9|31463.2|31458.4|31481.2|31476.4|31450.7|31445.9|1407
1613970000000|2021-02-22 05:00:00|31462.7|31457.9|31439.2|31434.4|31483.7|31478.9|31436.2|31431.4|2185
1613973600000|2021-02-22 06:00:00|31440.2|31435.4|31453.2|31448.4|31468.7|31463.9|31426.2|31421.4|1775
1613977200000|2021-02-22 07:00:00|31452.6|31449|31355.6|31352|31458.6|31455|31325.6|31322|8081
1613980800000|2021-02-22 08:00:00|31357.6|31354|31281.6|31278|31366.1|31362.5|31248.1|31244.5|12389
1613984400000|2021-02-22 09:00:00|31280.6|31277|31308.6|31305|31327.6|31324|31265.6|31262|8281
1613988000000|2021-02-22 10:00:00|31308.1|31304.5|31306.6|31303|31337.1|31333.5|31302.1|31298.5|3661
1613991600000|2021-02-22 11:00:00|31307.1|31303.5|31310.6|31307|31339.6|31336|31287.1|31283.5|4425
1613995200000|2021-02-22 12:00:00|31311.1|31307.5|31292.1|31288.5|31331.1|31327.5|31268.1|31264.5|4850
1613998800000|2021-02-22 13:00:00|31293.1|31289.5|31337.6|31334|31355.1|31351.5|31263.1|31259.5|5790
1614002400000|2021-02-22 14:00:00|31338.1|31334.5|31377.5|31375.1|31398.5|31396.1|31274.1|31270.5|28965
1614006000000|2021-02-22 15:00:00|31378|31375.6|31456.1|31453.7|31490.1|31487.7|31362.1|31359.7|33772
1614009600000|2021-02-22 16:00:00|31452.6|31450.2|31529.1|31526.7|31531.1|31528.7|31432.6|31430.2|20008
1614013200000|2021-02-22 17:00:00|31529.6|31527.2|31598|31595.6|31603.5|31601.1|31509.1|31506.7|12992
1614016800000|2021-02-22 18:00:00|31597.5|31595.1|31640.5|31638.1|31645|31642.6|31587.5|31585.1|10579
1614020400000|2021-02-22 19:00:00|31641|31638.6|31637.5|31635.1|31652|31649.6|31615|31612.6|10051
1614024000000|2021-02-22 20:00:00|31638.5|31636.1|31532|31529.6|31639|31636.6|31516|31513.6|21225
1614027600000|2021-02-22 21:00:00|31533.2|31528.4|31565.9|31556.1|31569.2|31564.4|31520.2|31515.4|3672
1614031200000|2021-02-22 22:00:00|31561.2|31551.4|31564.1|31554.3|31566.1|31556.3|31551.3|31541.5|0
1614034800000|2021-02-22 23:00:00|31560.2|31555.4|31570.2|31565.4|31599.7|31594.9|31560.2|31555.4|1983
1614038400000|2021-02-23 00:00:00|31571.2|31566.4|31529.2|31524.4|31575.7|31570.9|31510.7|31505.9|3481
1614042000000|2021-02-23 01:00:00|31528.2|31523.4|31583.2|31578.4|31597.7|31592.9|31524.2|31519.4|3269
1614045600000|2021-02-23 02:00:00|31582.7|31577.9|31610.2|31605.4|31621.2|31616.4|31572.2|31567.4|1892
1614049200000|2021-02-23 03:00:00|31609.7|31604.9|31608.2|31603.4|31612.7|31607.9|31555.2|31550.4|1842
1614052800000|2021-02-23 04:00:00|31607.7|31602.9|31656.2|31651.4|31657.7|31652.9|31598.7|31593.9|1852
1614056400000|2021-02-23 05:00:00|31656.7|31651.9|31662.2|31657.4|31675.7|31670.9|31654.2|31649.4|1900
1614060000000|2021-02-23 06:00:00|31662.7|31657.9|31635.2|31630.4|31672.7|31667.9|31617.7|31612.9|1877
1614063600000|2021-02-23 07:00:00|31634.6|31631|31636.6|31633|31637.1|31633.5|31601.6|31598|2112
1614067200000|2021-02-23 08:00:00|31636.1|31632.5|31567.6|31564|31644.6|31641|31544.1|31540.5|7411
1614070800000|2021-02-23 09:00:00|31568.6|31565|31473.6|31470|31568.6|31565|31461.1|31457.5|10576
1614074400000|2021-02-23 10:00:00|31473.1|31469.5|31471.6|31468|31488.1|31484.5|31414.6|31411|14720
1614078000000|2021-02-23 11:00:00|31470.6|31467|31526.6|31523|31540.1|31536.5|31426.6|31423|9418
1614081600000|2021-02-23 12:00:00|31526.1|31522.5|31552.6|31549|31558.6|31555|31518.1|31514.5|6227
1614085200000|2021-02-23 13:00:00|31552.1|31548.5|31515.1|31511.5|31557.1|31553.5|31500.6|31497|6773
1614088800000|2021-02-23 14:00:00|31516.6|31513|31261|31258.6|31524.1|31520.5|31164.5|31162.1|53102
1614092400000|2021-02-23 15:00:00|31262.5|31260.1|31432.8|31430.4|31461.8|31459.4|31192|31189.6|46947
1614096000000|2021-02-23 16:00:00|31433.8|31431.4|31379.8|31377.4|31481.8|31479.4|31370.8|31368.4|22975
1614099600000|2021-02-23 17:00:00|31376.8|31374.4|31311.4|31309|31426.3|31423.9|31299.9|31297.5|26229
1614103200000|2021-02-23 18:00:00|31312.9|31310.5|31439.9|31437.5|31461.9|31459.5|31291.9|31289.5|17790
1614106800000|2021-02-23 19:00:00|31438.9|31436.5|31524.9|31522.5|31534.9|31532.5|31400.9|31398.5|19002
1614110400000|2021-02-23 20:00:00|31526.4|31524|31544.7|31542.3|31654.2|31651.8|31517.9|31515.5|29941
1614114000000|2021-02-23 21:00:00|31545.9|31541.1|31554.8|31545|31582.4|31577.6|31530.4|31525.6|4182
1614117600000|2021-02-23 22:00:00|31554.5|31544.7|31556|31546.2|31567|31557.2|31544.3|31534.5|0
1614121200000|2021-02-23 23:00:00|31557.2|31547.4|31533.4|31528.6|31564.4|31559.6|31480.9|31476.1|3560
1614124800000|2021-02-24 00:00:00|31533.9|31529.1|31527.9|31523.1|31568.4|31563.6|31492.9|31488.1|2817
1614128400000|2021-02-24 01:00:00|31528.9|31524.1|31574.4|31569.6|31610.9|31606.1|31525.4|31520.6|4687
1614132000000|2021-02-24 02:00:00|31574.9|31570.1|31532.4|31527.6|31592.9|31588.1|31512.9|31508.1|2905
1614135600000|2021-02-24 03:00:00|31532.9|31528.1|31500.9|31496.1|31562.4|31557.6|31472.4|31467.6|4183
1614139200000|2021-02-24 04:00:00|31501.4|31496.6|31490.4|31485.6|31520.4|31515.6|31482.4|31477.6|1749
1614142800000|2021-02-24 05:00:00|31489.9|31485.1|31435.4|31430.6|31493.9|31489.1|31434.4|31429.6|4799
1614146400000|2021-02-24 06:00:00|31434.9|31430.1|31427.4|31422.6|31456.9|31452.1|31382.4|31377.6|5106
1614150000000|2021-02-24 07:00:00|31426.8|31423.2|31477.8|31474.2|31485.8|31482.2|31425.8|31422.2|5067
1614153600000|2021-02-24 08:00:00|31478.8|31475.2|31531.3|31527.7|31536.8|31533.2|31456.3|31452.7|6747
1614157200000|2021-02-24 09:00:00|31530.8|31527.2|31579.3|31575.7|31589.8|31586.2|31511.3|31507.7|5267
1614160800000|2021-02-24 10:00:00|31578.8|31575.2|31565.8|31562.2|31600.3|31596.7|31554.3|31550.7|3879
1614164400000|2021-02-24 11:00:00|31565.3|31561.7|31560.3|31556.7|31587.3|31583.7|31551.3|31547.7|3846
1614168000000|2021-02-24 12:00:00|31558.8|31555.2|31606.3|31602.7|31637.3|31633.7|31556.8|31553.2|7003
1614171600000|2021-02-24 13:00:00|31607.8|31604.2|31486.8|31483.2|31615.3|31611.7|31466.3|31462.7|11377
1614175200000|2021-02-24 14:00:00|31484.8|31481.2|31497.2|31494.8|31545.7|31543.3|31420.7|31418.3|45741
1614178800000|2021-02-24 15:00:00|31498.2|31495.8|31689|31686.6|31699.5|31697.1|31422.2|31419.8|38580
1614182400000|2021-02-24 16:00:00|31687|31684.6|31799|31796.6|31806.5|31804.1|31683.5|31681.1|24578
1614186000000|2021-02-24 17:00:00|31799.5|31797.1|31861|31858.6|31895|31892.6|31798.5|31796.1|15809
1614189600000|2021-02-24 18:00:00|31862|31859.6|32000.3|31997.9|32000.8|31998.4|31846.5|31844.1|14445
1614193200000|2021-02-24 19:00:00|32000.8|31998.4|31934.3|31931.9|32010.8|32008.4|31915.3|31912.9|13135
1614196800000|2021-02-24 20:00:00|31933.8|31931.4|31958.5|31956.1|31998.5|31996.1|31933.8|31931.4|15182
1614200400000|2021-02-24 21:00:00|31947.8|31945.4|31980.5|31970.7|32010|32005.2|31945|31940.2|3895
1614204000000|2021-02-24 22:00:00|31983|31973.2|31968.9|31959.1|31983.2|31973.4|31967.5|31957.7|0
1614207600000|2021-02-24 23:00:00|31982.5|31977.7|32062|32057.2|32074.5|32069.7|31967.5|31962.7|3652
1614211200000|2021-02-25 00:00:00|32062.5|32057.7|32046.5|32041.7|32064|32059.2|32022.5|32017.7|2535
1614214800000|2021-02-25 01:00:00|32045.5|32040.7|32014.5|32009.7|32059.5|32054.7|32010.5|32005.7|5361
1614218400000|2021-02-25 02:00:00|32014|32009.2|32033|32028.2|32051|32046.2|32003|31998.2|2460
1614222000000|2021-02-25 03:00:00|32033.5|32028.7|32054.5|32049.7|32060|32055.2|32027|32022.2|1472
1614225600000|2021-02-25 04:00:00|32054|32049.2|32058.5|32053.7|32079.5|32074.7|32045|32040.2|1477
1614229200000|2021-02-25 05:00:00|32058|32053.2|32052.5|32047.7|32078|32073.2|32051|32046.2|1661
1614232800000|2021-02-25 06:00:00|32050.5|32045.7|32057.5|32052.7|32062|32057.2|32036.5|32031.7|1800
1614236400000|2021-02-25 07:00:00|32056.9|32053.3|32035.9|32032.3|32057.4|32053.8|32001.4|31997.8|3328
1614240000000|2021-02-25 08:00:00|32034.9|32031.3|31999.9|31996.3|32044.9|32041.3|31987.4|31983.8|6848
1614243600000|2021-02-25 09:00:00|32000.4|31996.8|32015.9|32012.3|32018.4|32014.8|31968.9|31965.3|5408
1614247200000|2021-02-25 10:00:00|32014.9|32011.3|32022.4|32018.8|32037.4|32033.8|31989.9|31986.3|4017
1614250800000|2021-02-25 11:00:00|32022.9|32019.3|31968.9|31965.3|32031.4|32027.8|31942.4|31938.8|6959
1614254400000|2021-02-25 12:00:00|31972.4|31968.8|31960.9|31957.3|31989.4|31985.8|31935.4|31931.8|6155
1614258000000|2021-02-25 13:00:00|31961.4|31957.8|31971.9|31968.3|32005.9|32002.3|31925.4|31921.8|7283
1614261600000|2021-02-25 14:00:00|31972.4|31968.8|31935.3|31932.9|31987.3|31984.9|31908.8|31906.4|22607
1614265200000|2021-02-25 15:00:00|31935.8|31933.4|31823.3|31820.9|31936.8|31934.4|31739.3|31736.9|46194
1614268800000|2021-02-25 16:00:00|31822.8|31820.4|31660.8|31658.4|31877.8|31875.4|31634.3|31631.9|35914
1614272400000|2021-02-25 17:00:00|31659.3|31656.9|31447.6|31445.2|31696.3|31693.9|31443.6|31441.2|43173
1614276000000|2021-02-25 18:00:00|31448.1|31445.7|31517.6|31515.2|31581.1|31578.7|31369.1|31366.7|45944
1614279600000|2021-02-25 19:00:00|31516.1|31513.7|31517.1|31514.7|31681.1|31678.7|31490.6|31488.2|26702
1614283200000|2021-02-25 20:00:00|31516.6|31514.2|31402.8|31400.4|31553.6|31551.2|31294.8|31292.4|43417
1614286800000|2021-02-25 21:00:00|31392.5|31390.1|31329.2|31319.4|31525.7|31520.9|31316.7|31311.9|6810
1614290400000|2021-02-25 22:00:00|31328.9|31319.1|31336.6|31326.8|31343.6|31333.8|31325.5|31315.7|0
1614294000000|2021-02-25 23:00:00|31351.7|31346.9|31349.2|31344.4|31430.7|31425.9|31293.7|31288.9|5099
1614297600000|2021-02-26 00:00:00|31347.2|31342.4|31386.7|31381.9|31401.7|31396.9|31234.2|31229.4|11742
1614301200000|2021-02-26 01:00:00|31384.7|31379.9|31422.7|31417.9|31467.7|31462.9|31352.7|31347.9|9929
1614304800000|2021-02-26 02:00:00|31423.7|31418.9|31434.2|31429.4|31494.7|31489.9|31419.7|31414.9|5894
1614308400000|2021-02-26 03:00:00|31432.2|31427.4|31385.7|31380.9|31473.2|31468.4|31367.7|31362.9|5143
1614312000000|2021-02-26 04:00:00|31386.2|31381.4|31298.7|31293.9|31409.7|31404.9|31276.7|31271.9|4404
1614315600000|2021-02-26 05:00:00|31300.2|31295.4|31220.7|31215.9|31304.2|31299.4|31219.7|31214.9|5802
1614319200000|2021-02-26 06:00:00|31219.7|31214.9|31242.7|31237.9|31346.2|31341.4|31215.7|31210.9|5572
1614322800000|2021-02-26 07:00:00|31242.1|31238.5|31257.1|31253.5|31303.1|31299.5|31180.1|31176.5|9277
1614326400000|2021-02-26 08:00:00|31259.1|31255.5|31442.1|31438.5|31476.1|31472.5|31242.1|31238.5|15214
1614330000000|2021-02-26 09:00:00|31441.6|31438|31406.6|31403|31460.6|31457|31374.1|31370.5|8068
1614333600000|2021-02-26 10:00:00|31406.1|31402.5|31348.1|31344.5|31436.1|31432.5|31347.1|31343.5|6284
1614337200000|2021-02-26 11:00:00|31346.1|31342.5|31269.1|31265.5|31380.1|31376.5|31206.6|31203|10477
1614340800000|2021-02-26 12:00:00|31268.6|31265|31285.6|31282|31385.6|31382|31264.1|31260.5|13361
1614344400000|2021-02-26 13:00:00|31286.1|31282.5|31393.1|31389.5|31398.1|31394.5|31253.1|31249.5|13960
1614348000000|2021-02-26 14:00:00|31392.6|31389|31215.5|31213.1|31436.6|31433|31211|31208.6|37092
1614351600000|2021-02-26 15:00:00|31215|31212.6|31125.3|31122.9|31222|31219.6|30904.5|30902.1|61065
1614355200000|2021-02-26 16:00:00|31126.3|31123.9|31172.8|31170.4|31247.3|31244.9|31035.3|31032.9|28416
1614358800000|2021-02-26 17:00:00|31173.3|31170.9|31178.3|31175.9|31319.3|31316.9|31142.3|31139.9|21778
1614362400000|2021-02-26 18:00:00|31179.3|31176.9|31042|31039.6|31246|31243.6|31028|31025.6|19300
1614366000000|2021-02-26 19:00:00|31043|31040.6|31117.5|31115.1|31141|31138.6|30966|30963.6|21064
1614369600000|2021-02-26 20:00:00|31116.5|31114.1|30928.8|30926.4|31247.8|31245.4|30917.3|30914.9|34528
1614373200000|2021-02-26 21:00:00|30920.6|30918.2|30943.4|30933.6|30976.3|30971.5|30834.8|30830|8642
1614553200000|2021-02-28 23:00:00|31000.8|30996|31127.3|31122.5|31129.8|31125|30966.3|30961.5|5593
1614556800000|2021-03-01 00:00:00|31126.3|31121.5|31159.8|31155|31169.8|31165|31114.8|31110|4362
1614560400000|2021-03-01 01:00:00|31158.3|31153.5|31180.8|31176|31193.8|31189|31132.8|31128|3603
1614564000000|2021-03-01 02:00:00|31182.3|31177.5|31154.8|31150|31200.8|31196|31150.3|31145.5|2437
1614567600000|2021-03-01 03:00:00|31155.3|31150.5|31151.8|31147|31184.8|31180|31129.3|31124.5|2565
1614571200000|2021-03-01 04:00:00|31152.3|31147.5|31137.8|31133|31178.3|31173.5|31113.8|31109|2091
1614574800000|2021-03-01 05:00:00|31138.3|31133.5|31136.3|31131.5|31156.8|31152|31114.3|31109.5|2044
1614578400000|2021-03-01 06:00:00|31135.8|31131|31147.3|31142.5|31164.3|31159.5|31122.8|31118|2238
1614582000000|2021-03-01 07:00:00|31146.7|31143.1|31221.7|31218.1|31223.2|31219.6|31143.2|31139.6|3918
1614585600000|2021-03-01 08:00:00|31219.7|31216.1|31258.7|31255.1|31302.2|31298.6|31205.2|31201.6|6934
1614589200000|2021-03-01 09:00:00|31258.2|31254.6|31264.2|31260.6|31290.7|31287.1|31227.2|31223.6|4682
1614592800000|2021-03-01 10:00:00|31264.7|31261.1|31259.2|31255.6|31274.2|31270.6|31245.2|31241.6|2870
1614596400000|2021-03-01 11:00:00|31258.7|31255.1|31220.7|31217.1|31265.7|31262.1|31200.2|31196.6|3781
1614600000000|2021-03-01 12:00:00|31220.2|31216.6|31259.7|31256.1|31265.2|31261.6|31209.2|31205.6|3451
1614603600000|2021-03-01 13:00:00|31259.2|31255.6|31289.2|31285.6|31304.2|31300.6|31247.7|31244.1|5488
1614607200000|2021-03-01 14:00:00|31289.7|31286.1|31478.6|31476.2|31484.1|31481.7|31260.2|31256.6|34946
1614610800000|2021-03-01 15:00:00|31488.1|31485.7|31619.7|31617.3|31632.2|31629.8|31461.6|31459.2|34958
1614614400000|2021-03-01 16:00:00|31620.2|31617.8|31591.7|31589.3|31633.7|31631.3|31576.2|31573.8|15738
1614618000000|2021-03-01 17:00:00|31593.7|31591.3|31520.2|31517.8|31622.2|31619.8|31516.2|31513.8|10685
1614621600000|2021-03-01 18:00:00|31523.2|31520.8|31585.2|31582.8|31596.7|31594.3|31470.2|31467.8|12588
1614625200000|2021-03-01 19:00:00|31584.7|31582.3|31639.7|31637.3|31668.2|31665.8|31575.2|31572.8|15968
1614628800000|2021-03-01 20:00:00|31640.7|31638.3|31534.2|31531.8|31650.2|31647.8|31492.2|31489.8|20151
1614632400000|2021-03-01 21:00:00|31535.2|31532.8|31581.4|31571.6|31591.9|31587.1|31505.4|31500.6|4340
1614636000000|2021-03-01 22:00:00|31579.6|31569.8|31583|31573.2|31583.5|31573.7|31576|31566.2|0
1614639600000|2021-03-01 23:00:00|31571.9|31567.1|31582.9|31578.1|31597.4|31592.6|31557.4|31552.6|1432
1614643200000|2021-03-02 00:00:00|31582.4|31577.6|31564.4|31559.6|31598.9|31594.1|31554.4|31549.6|1974
1614646800000|2021-03-02 01:00:00|31561.9|31557.1|31497.4|31492.6|31562.9|31558.1|31495.9|31491.1|3138
1614650400000|2021-03-02 02:00:00|31497.9|31493.1|31423.9|31419.1|31527.9|31523.1|31415.9|31411.1|4120
1614654000000|2021-03-02 03:00:00|31424.4|31419.6|31459.4|31454.6|31463.9|31459.1|31407.9|31403.1|3256
1614657600000|2021-03-02 04:00:00|31459.9|31455.1|31439.4|31434.6|31477.9|31473.1|31437.9|31433.1|1827
1614661200000|2021-03-02 05:00:00|31439.9|31435.1|31421.9|31417.1|31446.9|31442.1|31387.9|31383.1|2316
1614664800000|2021-03-02 06:00:00|31422.4|31417.6|31464.9|31460.1|31502.4|31497.6|31402.9|31398.1|2853
1614668400000|2021-03-02 07:00:00|31464.3|31460.7|31401.8|31398.2|31479.8|31476.2|31396.8|31393.2|3161
1614672000000|2021-03-02 08:00:00|31403.3|31399.7|31363.3|31359.7|31483.3|31479.7|31358.8|31355.2|7244
1614675600000|2021-03-02 09:00:00|31363.8|31360.2|31428.3|31424.7|31458.3|31454.7|31315.3|31311.7|7591
1614679200000|2021-03-02 10:00:00|31428.8|31425.2|31474.3|31470.7|31487.3|31483.7|31413.3|31409.7|4280
1614682800000|2021-03-02 11:00:00|31474.8|31471.2|31490.3|31486.7|31514.8|31511.2|31460.3|31456.7|4106
1614686400000|2021-03-02 12:00:00|31494.3|31490.7|31529.8|31526.2|31546.3|31542.7|31487.3|31483.7|4323
1614690000000|2021-03-02 13:00:00|31527.8|31524.2|31517.3|31513.7|31534.8|31531.2|31473.3|31469.7|5460
1614693600000|2021-03-02 14:00:00|31516.8|31513.2|31581.2|31578.8|31620.7|31618.3|31462.7|31460.3|26177
1614697200000|2021-03-02 15:00:00|31579.7|31577.3|31506.1|31503.7|31609.2|31606.8|31394.1|31391.7|32254
1614700800000|2021-03-02 16:00:00|31503.1|31500.7|31440.6|31438.2|31514.6|31512.2|31379.6|31377.2|21551
1614704400000|2021-03-02 17:00:00|31440.1|31437.7|31537.9|31535.5|31578.9|31576.5|31422.1|31419.7|15015
1614708000000|2021-03-02 18:00:00|31538.9|31536.5|31567.9|31565.5|31598.4|31596|31538.4|31536|12632
1614711600000|2021-03-02 19:00:00|31567.4|31565|31569.4|31567|31590.4|31588|31489.4|31487|14208
1614715200000|2021-03-02 20:00:00|31568.9|31566.5|31398.4|31396|31590.9|31588.5|31377.4|31375|20992
1614718800000|2021-03-02 21:00:00|31399.6|31394.8|31410.2|31400.4|31460.6|31455.8|31397.1|31392.3|3955
1614722400000|2021-03-02 22:00:00|31411.6|31401.8|31432.1|31422.3|31436.4|31426.6|31409.9|31400.1|0
1614726000000|2021-03-02 23:00:00|31432.5|31422.7|31464.1|31459.3|31487.6|31482.8|31406.6|31401.8|1944
1614729600000|2021-03-03 00:00:00|31463.6|31458.8|31480.1|31475.3|31496.1|31491.3|31442.6|31437.8|2208
1614733200000|2021-03-03 01:00:00|31480.6|31475.8|31448.6|31443.8|31480.6|31475.8|31407.6|31402.8|2697
1614736800000|2021-03-03 02:00:00|31448.1|31443.3|31495.6|31490.8|31503.6|31498.8|31437.6|31432.8|1717
1614740400000|2021-03-03 03:00:00|31495.1|31490.3|31491.6|31486.8|31510.1|31505.3|31481.6|31476.8|1351
1614744000000|2021-03-03 04:00:00|31491.1|31486.3|31497.6|31492.8|31509.1|31504.3|31489.1|31484.3|1067
1614747600000|2021-03-03 05:00:00|31498.1|31493.3|31515.6|31510.8|31521.6|31516.8|31493.1|31488.3|1433
1614751200000|2021-03-03 06:00:00|31515.1|31510.3|31534.6|31529.8|31548.6|31543.8|31504.6|31499.8|2377
1614754800000|2021-03-03 07:00:00|31534|31530.4|31565|31561.4|31580.5|31576.9|31524.5|31520.9|3121
1614758400000|2021-03-03 08:00:00|31563|31559.4|31581|31577.4|31605|31601.4|31553.5|31549.9|4389
1614762000000|2021-03-03 09:00:00|31580|31576.4|31619|31615.4|31644|31640.4|31577|31573.4|5117
1614765600000|2021-03-03 10:00:00|31619.5|31615.9|31609|31605.4|31635|31631.4|31586.5|31582.9|2495
1614769200000|2021-03-03 11:00:00|31610|31606.4|31611|31607.4|31616|31612.4|31581.5|31577.9|2112
1614772800000|2021-03-03 12:00:00|31610.5|31606.9|31558.5|31554.9|31616.5|31612.9|31551.5|31547.9|3566
1614776400000|2021-03-03 13:00:00|31559|31555.4|31419.5|31415.9|31563.5|31559.9|31355|31351.4|15627
1614780000000|2021-03-03 14:00:00|31419|31415.4|31400.9|31398.5|31514.4|31512|31355.9|31353.5|35681
1614783600000|2021-03-03 15:00:00|31396.9|31394.5|31472.3|31469.9|31505.3|31502.9|31325.8|31323.4|47825
1614787200000|2021-03-03 16:00:00|31472.8|31470.4|31484.8|31482.4|31545.3|31542.9|31427.8|31425.4|22979
1614790800000|2021-03-03 17:00:00|31485.8|31483.4|31464|31461.6|31508|31505.6|31430.3|31427.9|13142
1614794400000|2021-03-03 18:00:00|31463.5|31461.1|31464.5|31462.1|31564.5|31562.1|31441.5|31439.1|15370
1614798000000|2021-03-03 19:00:00|31464|31461.6|31473|31470.6|31478.5|31476.1|31351.5|31349.1|29980
1614801600000|2021-03-03 20:00:00|31472|31469.6|31273.5|31271.1|31503.5|31501.1|31260.5|31258.1|31075
1614805200000|2021-03-03 21:00:00|31274.7|31269.9|31272.1|31262.3|31306.7|31301.9|31251.7|31246.9|6507
1614808800000|2021-03-03 22:00:00|31271.9|31262.1|31288.7|31278.9|31293.8|31284|31271.6|31261.8|0
1614812400000|2021-03-03 23:00:00|31287.7|31283.9|31152.2|31147.4|31309.2|31304.4|31151.7|31146.9|3798
1614816000000|2021-03-04 00:00:00|31152.7|31147.9|31269.7|31264.9|31279.7|31274.9|31130.7|31125.9|4528
1614819600000|2021-03-04 01:00:00|31270.2|31265.4|31251.7|31246.9|31279.7|31274.9|31216.2|31211.4|3143
1614823200000|2021-03-04 02:00:00|31252.2|31247.4|31198.7|31193.9|31275.7|31270.9|31171.7|31166.9|3056
1614826800000|2021-03-04 03:00:00|31197.7|31192.9|31102.7|31097.9|31210.2|31205.4|31100.7|31095.9|2640
1614830400000|2021-03-04 04:00:00|31102.2|31097.4|31151.7|31146.9|31158.2|31153.4|31024.7|31019.9|4793
1614834000000|2021-03-04 05:00:00|31152.7|31147.9|31157.7|31152.9|31207.7|31202.9|31152.7|31147.9|3095
1614837600000|2021-03-04 06:00:00|31158.2|31153.4|31214.2|31209.4|31231.2|31226.4|31153.7|31148.9|3002
1614841200000|2021-03-04 07:00:00|31213.6|31210|31235.6|31232|31279.1|31275.5|31202.1|31198.5|4004
1614844800000|2021-03-04 08:00:00|31236.1|31232.5|31258.6|31255|31303.1|31299.5|31217.1|31213.5|7365
1614848400000|2021-03-04 09:00:00|31259.1|31255.5|31181.6|31178|31277.1|31273.5|31138.6|31135|7073
1614852000000|2021-03-04 10:00:00|31182.1|31178.5|31162.1|31158.5|31200.1|31196.5|31105.1|31101.5|7813
1614855600000|2021-03-04 11:00:00|31163.1|31159.5|31197.6|31194|31208.6|31205|31112.1|31108.5|6836
1614859200000|2021-03-04 12:00:00|31198.1|31194.5|31256.6|31253|31261.6|31258|31198.1|31194.5|6710
1614862800000|2021-03-04 13:00:00|31253.1|31249.5|31311.1|31307.5|31350.1|31346.5|31223.1|31219.5|8792
1614866400000|2021-03-04 14:00:00|31310.1|31306.5|31329.5|31327.1|31458|31455.6|31256|31253.6|37771
1614870000000|2021-03-04 15:00:00|31330|31327.6|31285.7|31283.3|31344|31341.6|31156.5|31154.1|47159
1614873600000|2021-03-04 16:00:00|31287.2|31284.8|31395.7|31393.3|31426.7|31424.3|31269.2|31266.8|29869
1614877200000|2021-03-04 17:00:00|31395.2|31392.8|30966.6|30964.2|31465.7|31463.3|30923.1|30920.7|64500
1614880800000|2021-03-04 18:00:00|30966.1|30963.7|30550.1|30547.7|31028.1|31025.7|30545.6|30543.2|56972
1614884400000|2021-03-04 19:00:00|30548.1|30545.7|30957.6|30955.2|30980.1|30977.7|30548.1|30545.7|49205
1614888000000|2021-03-04 20:00:00|30956.6|30954.2|30939.1|30936.7|30974.1|30971.7|30756.6|30754.2|42798
1614891600000|2021-03-04 21:00:00|30940.3|30935.5|30940|30930.2|30975.8|30971|30924.3|30919.5|4524
1614895200000|2021-03-04 22:00:00|30939.6|30929.8|30925.8|30916|30950|30940.2|30921.8|30912|0
1614898800000|2021-03-04 23:00:00|30931.8|30927|30863.3|30858.5|30966.3|30961.5|30861.3|30856.5|2714
1614902400000|2021-03-05 00:00:00|30862.8|30858|30772.8|30768|30876.8|30872|30767.8|30763|5014
1614906000000|2021-03-05 01:00:00|30772.3|30767.5|30761.8|30757|30794.8|30790|30674.8|30670|6556
1614909600000|2021-03-05 02:00:00|30762.3|30757.5|30842.8|30838|30843.3|30838.5|30711.3|30706.5|4012
1614913200000|2021-03-05 03:00:00|30843.3|30838.5|30905.8|30901|30908.8|30904|30813.3|30808.5|3288
1614916800000|2021-03-05 04:00:00|30906.3|30901.5|30826.8|30822|30919.3|30914.5|30826.8|30822|2394
1614920400000|2021-03-05 05:00:00|30827.3|30822.5|30936.8|30932|30942.3|30937.5|30806.8|30802|3426
1614924000000|2021-03-05 06:00:00|30937.8|30933|30908.8|30904|30941.8|30937|30855.8|30851|2199
1614927600000|2021-03-05 07:00:00|30908.2|30904.6|30858.7|30855.1|30934.2|30930.6|30809.7|30806.1|4443
1614931200000|2021-03-05 08:00:00|30858.2|30854.6|30820.2|30816.6|30865.7|30862.1|30712.2|30708.6|9775
1614934800000|2021-03-05 09:00:00|30816.2|30812.6|30828.2|30824.6|30841.2|30837.6|30742.2|30738.6|6460
1614938400000|2021-03-05 10:00:00|30829.2|30825.6|30877.2|30873.6|30900.2|30896.6|30801.2|30797.6|4424
1614942000000|2021-03-05 11:00:00|30877.7|30874.1|30954.2|30950.6|31003.7|31000.1|30870.2|30866.6|6445
1614945600000|2021-03-05 12:00:00|30953.7|30950.1|30993.2|30989.6|31013.7|31010.1|30925.7|30922.1|6867
1614949200000|2021-03-05 13:00:00|30993.7|30990.1|31134.7|31131.1|31185.2|31181.6|30855.2|30851.6|23230
1614952800000|2021-03-05 14:00:00|31134.2|31130.6|31050.6|31048.2|31268.2|31264.6|30940.1|30937.7|46167
1614956400000|2021-03-05 15:00:00|31053.1|31050.7|30944.5|30942.1|31210.6|31208.2|30917.5|30915.1|51605
1614960000000|2021-03-05 16:00:00|30945.5|30943.1|30969.5|30967.1|30978|30975.6|30763|30760.6|42652
1614963600000|2021-03-05 17:00:00|30964|30961.6|31162.4|31160|31192.4|31190|30939.5|30937.1|27616
1614967200000|2021-03-05 18:00:00|31161.9|31159.5|31337.9|31335.5|31366.9|31364.5|31088.9|31086.5|27264
1614970800000|2021-03-05 19:00:00|31339.9|31337.5|31431.4|31429|31445.9|31443.5|31236.4|31234|20282
1614974400000|2021-03-05 20:00:00|31431.9|31429.5|31494.3|31491.9|31582.3|31579.9|31404.9|31402.5|30456
1614978000000|2021-03-05 21:00:00|31493.8|31491.4|31538.5|31528.7|31554.7|31544.9|31487.5|31482.7|4491
1615158000000|2021-03-07 23:00:00|31651.5|31646.7|31666.5|31661.7|31743|31738.2|31644|31639.2|5891
1615161600000|2021-03-08 00:00:00|31667|31662.2|31643.5|31638.7|31668.5|31663.7|31558.5|31553.7|5223
1615165200000|2021-03-08 01:00:00|31642.5|31637.7|31642.5|31637.7|31674|31669.2|31580.5|31575.7|3983
1615168800000|2021-03-08 02:00:00|31642|31637.2|31564|31559.2|31655.5|31650.7|31499|31494.2|5406
1615172400000|2021-03-08 03:00:00|31564.5|31559.7|31522.5|31517.7|31569.5|31564.7|31479|31474.2|4724
1615176000000|2021-03-08 04:00:00|31521|31516.2|31510.5|31505.7|31547.5|31542.7|31484.5|31479.7|2190
1615179600000|2021-03-08 05:00:00|31510|31505.2|31523.5|31518.7|31542.5|31537.7|31486.5|31481.7|3044
1615183200000|2021-03-08 06:00:00|31521.5|31516.7|31497.5|31492.7|31566.5|31561.7|31492.5|31487.7|3123
1615186800000|2021-03-08 07:00:00|31496.9|31493.3|31457.9|31454.3|31536.9|31533.3|31423.9|31420.3|5198
1615190400000|2021-03-08 08:00:00|31457.4|31453.8|31465.4|31461.8|31477.9|31474.3|31376.9|31373.3|10349
1615194000000|2021-03-08 09:00:00|31466.4|31462.8|31412.9|31409.3|31470.9|31467.3|31324.9|31321.3|9268
1615197600000|2021-03-08 10:00:00|31412.4|31408.8|31456.9|31453.3|31479.4|31475.8|31401.4|31397.8|5407
1615201200000|2021-03-08 11:00:00|31457.9|31454.3|31508.9|31505.3|31508.9|31505.3|31441.9|31438.3|5686
1615204800000|2021-03-08 12:00:00|31505.9|31502.3|31463.4|31459.8|31529.9|31526.3|31434.9|31431.3|7458
1615208400000|2021-03-08 13:00:00|31464.4|31460.8|31639.9|31636.3|31648.4|31644.8|31447.4|31443.8|11398
1615212000000|2021-03-08 14:00:00|31639.4|31635.8|31644.3|31641.9|31773.8|31771.4|31562.3|31559.9|35663
1615215600000|2021-03-08 15:00:00|31643.3|31640.9|31925|31922.6|31961|31958.6|31619.8|31617.4|37504
1615219200000|2021-03-08 16:00:00|31924|31921.6|31925.5|31923.1|32002.5|32000.1|31893.5|31891.1|29071
1615222800000|2021-03-08 17:00:00|31926|31923.6|32076.3|32073.9|32118.8|32116.4|31915.5|31913.1|23439
1615226400000|2021-03-08 18:00:00|32077.8|32075.4|31950.3|31947.9|32149.8|32147.4|31939.8|31937.4|18622
1615230000000|2021-03-08 19:00:00|31949.8|31947.4|32001.8|31999.4|32072.8|32070.4|31922.8|31920.4|19501
1615233600000|2021-03-08 20:00:00|32000.8|31998.4|31810.5|31808.1|32009|32006.6|31792|31789.6|29543
1615237200000|2021-03-08 21:00:00|31811.7|31806.9|31891.2|31881.4|31919.1|31914.3|31801.1|31796.3|5140
1615240800000|2021-03-08 22:00:00|31893.3|31883.5|31904.1|31894.3|31908.9|31899.1|31889.8|31880|0
1615244400000|2021-03-08 23:00:00|31905.1|31899.3|31959.6|31954.8|31995.6|31990.8|31897.6|31892.8|2699
1615248000000|2021-03-09 00:00:00|31959.1|31954.3|31933.6|31928.8|31980.6|31975.8|31892.1|31887.3|2742
1615251600000|2021-03-09 01:00:00|31933.1|31928.3|31885.1|31880.3|32014.1|32009.3|31870.1|31865.3|5314
1615255200000|2021-03-09 02:00:00|31883.6|31878.8|31964.1|31959.3|31973.1|31968.3|31883.1|31878.3|4877
1615258800000|2021-03-09 03:00:00|31965.1|31960.3|32009.6|32004.8|32014.1|32009.3|31955.1|31950.3|3256
1615262400000|2021-03-09 04:00:00|32009.1|32004.3|32010.1|32005.3|32028.6|32023.8|31978.1|31973.3|1870
1615266000000|2021-03-09 05:00:00|32011.6|32006.8|31993.1|31988.3|32026.1|32021.3|31984.1|31979.3|1753
1615269600000|2021-03-09 06:00:00|31995.1|31990.3|31942.1|31937.3|32026.6|32021.8|31927.6|31922.8|2743
1615273200000|2021-03-09 07:00:00|31941.5|31937.9|31966.5|31962.9|31976.5|31972.9|31893.5|31889.9|4322
1615276800000|2021-03-09 08:00:00|31965.5|31961.9|31990|31986.4|32024|32020.4|31897.5|31893.9|7764
1615280400000|2021-03-09 09:00:00|31990.5|31986.9|31996.5|31992.9|32024|32020.4|31977|31973.4|5932
1615284000000|2021-03-09 10:00:00|31996|31992.4|31960.5|31956.9|32026|32022.4|31945.5|31941.9|4210
1615287600000|2021-03-09 11:00:00|31960|31956.4|31984|31980.4|32015|32011.4|31954.5|31950.9|4848
1615291200000|2021-03-09 12:00:00|31984.5|31980.9|31921|31917.4|31985.5|31981.9|31895|31891.4|5619
1615294800000|2021-03-09 13:00:00|31920.5|31916.9|31901.5|31897.9|31930|31926.4|31879.5|31875.9|5526
1615298400000|2021-03-09 14:00:00|31901|31897.4|31951.4|31949|32011.4|32009|31872.9|31870.5|30502
1615302000000|2021-03-09 15:00:00|31952.4|31950|32073.4|32071|32076.9|32074.5|31933.9|31931.5|31618
1615305600000|2021-03-09 16:00:00|32072.9|32070.5|32100.9|32098.5|32118.9|32116.5|32040.9|32038.5|15921
1615309200000|2021-03-09 17:00:00|32101.9|32099.5|32083|32080.6|32149.9|32147.5|32067|32064.6|11301
1615312800000|2021-03-09 18:00:00|32086|32083.6|32074|32071.6|32125.5|32123.1|32054.5|32052.1|8906
1615316400000|2021-03-09 19:00:00|32075|32072.6|32005|32002.6|32086.5|32084.1|32002|31999.6|9443
1615320000000|2021-03-09 20:00:00|32004.5|32002.1|31841.5|31839.1|32036.5|32034.1|31827|31824.6|24383
1615323600000|2021-03-09 21:00:00|31840.5|31838.1|31853.7|31843.9|31876.3|31871.5|31815.3|31810.5|4817
1615327200000|2021-03-09 22:00:00|31853.8|31844|31889.4|31879.6|31890.4|31880.6|31847.8|31838|0
1615330800000|2021-03-09 23:00:00|31889.7|31879.9|31860.8|31856|31889.7|31884.5|31851.3|31846.5|1562
1615334400000|2021-03-10 00:00:00|31859.8|31855|31830.3|31825.5|31865.3|31860.5|31810.8|31806|2479
1615338000000|2021-03-10 01:00:00|31831.8|31827|31791.3|31786.5|31873.8|31869|31789.3|31784.5|3095
1615341600000|2021-03-10 02:00:00|31790.8|31786|31824.8|31820|31829.8|31825|31782.8|31778|2218
1615345200000|2021-03-10 03:00:00|31825.3|31820.5|31810.3|31805.5|31836.3|31831.5|31807.8|31803|1353
1615348800000|2021-03-10 04:00:00|31811.3|31806.5|31824.3|31819.5|31846.3|31841.5|31785.3|31780.5|2088
1615352400000|2021-03-10 05:00:00|31824.8|31820|31794.3|31789.5|31826.8|31822|31768.3|31763.5|2633
1615356000000|2021-03-10 06:00:00|31793.3|31788.5|31776.3|31771.5|31813.8|31809|31749.8|31745|2202
1615359600000|2021-03-10 07:00:00|31775.7|31772.1|31816.2|31812.6|31828.2|31824.6|31760.2|31756.6|2508
1615363200000|2021-03-10 08:00:00|31815.7|31812.1|31901.7|31898.1|31910.7|31907.1|31779.7|31776.1|6277
1615366800000|2021-03-10 09:00:00|31902.2|31898.6|31946.7|31943.1|31960.7|31957.1|31893.2|31889.6|5331
1615370400000|2021-03-10 10:00:00|31947.2|31943.6|31910.7|31907.1|31959.7|31956.1|31896.2|31892.6|2956
1615374000000|2021-03-10 11:00:00|31911.2|31907.6|31911.7|31908.1|31941.7|31938.1|31870.2|31866.6|4343
1615377600000|2021-03-10 12:00:00|31911.2|31907.6|31931.2|31927.6|31955.7|31952.1|31900.2|31896.6|4066
1615381200000|2021-03-10 13:00:00|31932.2|31928.6|32018.2|32014.6|32031.2|32027.6|31920.7|31917.1|11036
1615384800000|2021-03-10 14:00:00|32018.7|32015.1|32157.6|32155.2|32174.6|32172.2|31979.7|31976.1|38389
1615388400000|2021-03-10 15:00:00|32160.6|32158.2|32176.1|32173.7|32204.6|32202.2|32071.1|32068.7|32536
1615392000000|2021-03-10 16:00:00|32175.1|32172.7|32231.1|32228.7|32259.6|32257.2|32174.1|32171.7|22960
1615395600000|2021-03-10 17:00:00|32233.1|32230.7|32267.6|32265.2|32276.6|32274.2|32201.1|32198.7|13189
1615399200000|2021-03-10 18:00:00|32269.1|32266.7|32298.2|32295.8|32313.2|32310.8|32199.1|32196.7|19864
1615402800000|2021-03-10 19:00:00|32297.7|32295.3|32354.2|32351.8|32392.2|32389.8|32270.7|32268.3|15422
1615406400000|2021-03-10 20:00:00|32355.2|32352.8|32299.1|32296.7|32372.6|32370.2|32294.1|32291.7|15059
1615410000000|2021-03-10 21:00:00|32300.3|32295.5|32377.1|32367.3|32379.8|32375|32291.3|32286.5|3925
1615413600000|2021-03-10 22:00:00|32372.2|32362.4|32375.6|32365.8|32376.3|32366.5|32368.8|32359|0
1615417200000|2021-03-10 23:00:00|32377.8|32373|32313.8|32309|32386.3|32381.5|32311.3|32306.5|1803
1615420800000|2021-03-11 00:00:00|32313.3|32308.5|32300.3|32295.5|32334.3|32329.5|32275.3|32270.5|2231
1615424400000|2021-03-11 01:00:00|32299.3|32294.5|32399.8|32395|32403.3|32398.5|32293.8|32289|3231
1615428000000|2021-03-11 02:00:00|32401.3|32396.5|32404.8|32400|32414.3|32409.5|32392.8|32388|2449
1615431600000|2021-03-11 03:00:00|32406.8|32402|32407.8|32403|32441.3|32436.5|32399.8|32395|2621
1615435200000|2021-03-11 04:00:00|32408.3|32403.5|32431.8|32427|32438.3|32433.5|32399.3|32394.5|1527
1615438800000|2021-03-11 05:00:00|32431.3|32426.5|32433.3|32428.5|32451.8|32447|32422.3|32417.5|1588
1615442400000|2021-03-11 06:00:00|32430.3|32425.5|32450.3|32445.5|32456.8|32452|32407.8|32403|1905
1615446000000|2021-03-11 07:00:00|32449.7|32446.1|32431.2|32427.6|32452.2|32448.6|32419.2|32415.6|2576
1615449600000|2021-03-11 08:00:00|32430.7|32427.1|32407.2|32403.6|32441.7|32438.1|32378.7|32375.1|6382
1615453200000|2021-03-11 09:00:00|32406.7|32403.1|32404.2|32400.6|32439.7|32436.1|32393.7|32390.1|4145
1615456800000|2021-03-11 10:00:00|32403.7|32400.1|32402.2|32398.6|32414.7|32411.1|32389.2|32385.6|2255
1615460400000|2021-03-11 11:00:00|32401.2|32397.6|32376.2|32372.6|32406.7|32403.1|32357.2|32353.6|3833
1615464000000|2021-03-11 12:00:00|32376.7|32373.1|32409.7|32406.1|32433.2|32429.6|32365.7|32362.1|4853
1615467600000|2021-03-11 13:00:00|32409.2|32405.6|32397.7|32394.1|32419.2|32415.6|32371.2|32367.6|5838
1615471200000|2021-03-11 14:00:00|32397.2|32393.6|32512.6|32510.2|32526.6|32524.2|32346.6|32344.2|28493
1615474800000|2021-03-11 15:00:00|32514.1|32511.7|32586.8|32584.4|32609.8|32607.4|32454.8|32452.4|22465
1615478400000|2021-03-11 16:00:00|32586.3|32583.9|32613.3|32610.9|32657.3|32654.9|32574.8|32572.4|15818
1615482000000|2021-03-11 17:00:00|32615.3|32612.9|32612.5|32610.1|32661.3|32658.9|32581.5|32579.1|9133
1615485600000|2021-03-11 18:00:00|32613.5|32611.1|32578|32575.6|32646.5|32644.1|32569.5|32567.1|9094
1615489200000|2021-03-11 19:00:00|32578.5|32576.1|32538|32535.6|32625|32622.6|32536.5|32534.1|9112
1615492800000|2021-03-11 20:00:00|32538.5|32536.1|32494|32491.6|32547|32544.6|32475|32472.6|18382
1615496400000|2021-03-11 21:00:00|32478.8|32476.4|32494.6|32484.8|32504.5|32499.7|32471.5|32466.7|4057
1615500000000|2021-03-11 22:00:00|32497|32487.2|32526.8|32517|32526.8|32517|32496.5|32486.7|0
1615503600000|2021-03-11 23:00:00|32497.5|32492.7|32528|32523.2|32567.5|32562.7|32496.5|32491.7|1756
1615507200000|2021-03-12 00:00:00|32526|32521.2|32532|32527.2|32564|32559.2|32517.5|32512.7|1199
1615510800000|2021-03-12 01:00:00|32531.5|32526.7|32542.5|32537.7|32557|32552.2|32526.5|32521.7|852
1615514400000|2021-03-12 02:00:00|32543|32538.2|32540|32535.2|32572.5|32567.7|32511.5|32506.7|1573
1615518000000|2021-03-12 03:00:00|32539|32534.2|32578.5|32573.7|32580|32575.2|32534|32529.2|901
1615521600000|2021-03-12 04:00:00|32579|32574.2|32591.5|32586.7|32592|32587.2|32567.5|32562.7|724
1615525200000|2021-03-12 05:00:00|32591|32586.2|32554.5|32549.7|32595|32590.2|32549|32544.2|1002
1615528800000|2021-03-12 06:00:00|32555|32550.2|32555.5|32550.7|32570|32565.2|32537|32532.2|1605
1615532400000|2021-03-12 07:00:00|32554.9|32551.3|32506.4|32502.8|32565.9|32562.3|32472.9|32469.3|3289
1615536000000|2021-03-12 08:00:00|32507.9|32504.3|32427.9|32424.3|32523.4|32519.8|32410.9|32407.3|5443
1615539600000|2021-03-12 09:00:00|32425.9|32422.3|32467.9|32464.3|32469.9|32466.3|32393.4|32389.8|3853
1615543200000|2021-03-12 10:00:00|32468.4|32464.8|32476.4|32472.8|32491.4|32487.8|32433.9|32430.3|2315
1615546800000|2021-03-12 11:00:00|32477.9|32474.3|32466.9|32463.3|32481.9|32478.3|32444.9|32441.3|2097
1615550400000|2021-03-12 12:00:00|32467.9|32464.3|32550.4|32546.8|32550.4|32546.8|32458.9|32455.3|2748
1615554000000|2021-03-12 13:00:00|32549.4|32545.8|32519.9|32516.3|32589.4|32585.8|32515.4|32511.8|5176
1615557600000|2021-03-12 14:00:00|32519.4|32515.8|32624.8|32622.4|32627.3|32624.9|32494.4|32490.8|16723
1615561200000|2021-03-12 15:00:00|32623.3|32620.9|32640.4|32638|32679.4|32677|32571.9|32569.5|16813
1615564800000|2021-03-12 16:00:00|32639.4|32637|32638.9|32636.5|32659.4|32657|32585.4|32583|11587
1615568400000|2021-03-12 17:00:00|32639.4|32637|32644.3|32641.9|32676.8|32674.4|32612.9|32610.5|5849
1615572000000|2021-03-12 18:00:00|32643.8|32641.4|32683.8|32681.4|32703.3|32700.9|32626.8|32624.4|5498
1615575600000|2021-03-12 19:00:00|32685.8|32683.4|32724.8|32722.4|32738.3|32735.9|32681.3|32678.9|6598
1615579200000|2021-03-12 20:00:00|32725.3|32722.9|32779.7|32777.3|32796.2|32793.8|32697.8|32695.4|8890
1615582800000|2021-03-12 21:00:00|32780.9|32776.1|32808.8|32799|32827.9|32823.1|32776.9|32772.1|3196
1615759200000|2021-03-14 22:00:00|32854.9|32850.1|32856.4|32851.6|32886.9|32882.1|32819.4|32814.6|1608
1615762800000|2021-03-14 23:00:00|32856.9|32852.1|32897.9|32893.1|32915.4|32910.6|32853.4|32848.6|1285
1615766400000|2021-03-15 00:00:00|32897.4|32892.6|32867.9|32863.1|32903.4|32898.6|32852.4|32847.6|891
1615770000000|2021-03-15 01:00:00|32867.4|32862.6|32891.9|32887.1|32904.4|32899.6|32863.4|32858.6|559
1615773600000|2021-03-15 02:00:00|32891.4|32886.6|32866.4|32861.6|32907.4|32902.6|32859.9|32855.1|495
1615777200000|2021-03-15 03:00:00|32865.9|32861.1|32848.9|32844.1|32875.9|32871.1|32841.4|32836.6|486
1615780800000|2021-03-15 04:00:00|32849.4|32844.6|32841.9|32837.1|32851.4|32846.6|32815.4|32810.6|445
1615784400000|2021-03-15 05:00:00|32841.4|32836.6|32808.9|32804.1|32848.9|32844.1|32801.4|32796.6|1166
1615788000000|2021-03-15 06:00:00|32808.3|32804.7|32819.8|32816.2|32833.8|32830.2|32789.3|32785.7|1765
1615791600000|2021-03-15 07:00:00|32820.3|32816.7|32836.8|32833.2|32839.8|32836.2|32758.3|32754.7|2849
1615795200000|2021-03-15 08:00:00|32838.3|32834.7|32890.3|32886.7|32905.3|32901.7|32825.3|32821.7|3608
1615798800000|2021-03-15 09:00:00|32889.8|32886.2|32918.3|32914.7|32934.3|32930.7|32885.3|32881.7|3095
1615802400000|2021-03-15 10:00:00|32918.8|32915.2|32901.3|32897.7|32919.8|32916.2|32881.8|32878.2|2860
1615806000000|2021-03-15 11:00:00|32901.8|32898.2|32879.3|32875.7|32905.8|32902.2|32860.8|32857.2|3362
1615809600000|2021-03-15 12:00:00|32879.8|32876.2|32838.8|32835.2|32881.3|32877.7|32818.3|32814.7|3543
1615813200000|2021-03-15 13:00:00|32838.3|32834.7|32830.7|32828.3|32931.7|32929.3|32804.7|32802.3|25572
1615816800000|2021-03-15 14:00:00|32830.2|32827.8|32789.2|32786.8|32831.2|32828.8|32736.2|32733.8|20631
1615820400000|2021-03-15 15:00:00|32788.7|32786.3|32705.2|32702.8|32798.2|32795.8|32628.7|32626.3|18590
1615824000000|2021-03-15 16:00:00|32704.2|32701.8|32817|32814.6|32817.5|32815.1|32699.7|32697.3|10162
1615827600000|2021-03-15 17:00:00|32816.5|32814.1|32853.5|32851.1|32853.5|32851.1|32789.5|32787.1|10684
1615831200000|2021-03-15 18:00:00|32853|32850.6|32847.1|32844.7|32881.1|32878.7|32824.1|32821.7|9257
1615834800000|2021-03-15 19:00:00|32846.1|32843.7|32948.1|32945.7|32972.1|32969.7|32799.1|32796.7|18151
1615838400000|2021-03-15 20:00:00|32950.1|32947.7|32934.5|32924.7|32975.3|32970.5|32930.8|32923.4|4246
1615842000000|2021-03-15 21:00:00|32934.8|32925|32937.8|32928|32946.2|32936.4|32932.8|32923|0
1615845600000|2021-03-15 22:00:00|32952.8|32948|32902.8|32898|32952.8|32948|32896.3|32891.5|827
1615849200000|2021-03-15 23:00:00|32902.3|32897.5|32896.3|32891.5|32917.8|32913|32890.3|32885.5|1040
1615852800000|2021-03-16 00:00:00|32896.8|32892|32919.8|32915|32931.3|32926.5|32892.3|32887.5|1454
1615856400000|2021-03-16 01:00:00|32920.3|32915.5|32942.8|32938|32967.3|32962.5|32918.3|32913.5|2602
1615860000000|2021-03-16 02:00:00|32943.3|32938.5|32941.8|32937|32946.3|32941.5|32911.3|32906.5|2709
1615863600000|2021-03-16 03:00:00|32941.3|32936.5|32928.3|32923.5|32950.3|32945.5|32921.8|32917|862
1615867200000|2021-03-16 04:00:00|32926.8|32922|32925.8|32921|32932.3|32927.5|32909.3|32904.5|621
1615870800000|2021-03-16 05:00:00|32925.3|32920.5|32925.8|32921|32934.8|32930|32911.3|32906.5|796
1615874400000|2021-03-16 06:00:00|32925.2|32921.6|32932.7|32929.1|32932.7|32929.1|32900.2|32896.6|1621
1615878000000|2021-03-16 07:00:00|32932.2|32928.6|32919.7|32916.1|32932.2|32928.6|32907.7|32904.1|2133
1615881600000|2021-03-16 08:00:00|32921.2|32917.6|32914.2|32910.6|32942.7|32939.1|32901.7|32898.1|4786
1615885200000|2021-03-16 09:00:00|32914.7|32911.1|32902.2|32898.6|32931.2|32927.6|32886.7|32883.1|3191
1615888800000|2021-03-16 10:00:00|32902.7|32899.1|32926.7|32923.1|32928.2|32924.6|32892.7|32889.1|3169
1615892400000|2021-03-16 11:00:00|32926.2|32922.6|32962.7|32959.1|32964.7|32961.1|32924.7|32921.1|3924
1615896000000|2021-03-16 12:00:00|32963.2|32959.6|32943.7|32940.1|32979.2|32975.6|32934.2|32930.6|4185
1615899600000|2021-03-16 13:00:00|32944.2|32940.6|32906.1|32903.7|32953.7|32950.1|32889.1|32886.7|21482
1615903200000|2021-03-16 14:00:00|32905.6|32903.2|32821.1|32818.7|32906.6|32904.2|32821.1|32818.7|30024
1615906800000|2021-03-16 15:00:00|32821.6|32819.2|32846.2|32843.8|32862.7|32860.3|32799.6|32797.2|14827
1615910400000|2021-03-16 16:00:00|32845.7|32843.3|32838.7|32836.3|32849.2|32846.8|32782.2|32779.8|12329
1615914000000|2021-03-16 17:00:00|32839.2|32836.8|32815.1|32812.7|32877.2|32874.8|32792.1|32789.7|13350
1615917600000|2021-03-16 18:00:00|32814.6|32812.2|32837.6|32835.2|32850.1|32847.7|32779.1|32776.7|15661
1615921200000|2021-03-16 19:00:00|32838.1|32835.7|32831.1|32828.7|32896.6|32894.2|32804.6|32802.2|17688
1615924800000|2021-03-16 20:00:00|32832.3|32827.5|32871.8|32862|32876.3|32871.5|32817.8|32813|2797
1615928400000|2021-03-16 21:00:00|32871.5|32861.7|32842.6|32832.8|32871.5|32861.7|32831.3|32821.5|0
1615932000000|2021-03-16 22:00:00|32869.8|32865|32863.8|32859|32883.8|32879|32854.8|32850|943
1615935600000|2021-03-16 23:00:00|32863.3|32858.5|32833.3|32828.5|32869.8|32865|32832.3|32827.5|799
1615939200000|2021-03-17 00:00:00|32834.3|32829.5|32838.3|32833.5|32860.3|32855.5|32821.3|32816.5|1892
1615942800000|2021-03-17 01:00:00|32838.8|32834|32815.8|32811|32850.8|32846|32784.8|32780|2038
1615946400000|2021-03-17 02:00:00|32816.3|32811.5|32812.8|32808|32824.3|32819.5|32786.8|32782|990
1615950000000|2021-03-17 03:00:00|32812.3|32807.5|32810.8|32806|32818.3|32813.5|32795.3|32790.5|1071
1615953600000|2021-03-17 04:00:00|32809.8|32805|32818.3|32813.5|32818.8|32814|32801.3|32796.5|425
1615957200000|2021-03-17 05:00:00|32817.3|32812.5|32850.3|32845.5|32854.3|32849.5|32808.3|32803.5|1864
1615960800000|2021-03-17 06:00:00|32849.7|32846.1|32848.2|32844.6|32852.7|32849.1|32830.7|32827.1|1014
1615964400000|2021-03-17 07:00:00|32847.7|32844.1|32830.2|32826.6|32853.7|32850.1|32810.7|32807.1|1799
1615968000000|2021-03-17 08:00:00|32830.7|32827.1|32840.2|32836.6|32866.2|32862.6|32817.2|32813.6|3654
1615971600000|2021-03-17 09:00:00|32840.7|32837.1|32852.7|32849.1|32861.7|32858.1|32827.2|32823.6|2082
1615975200000|2021-03-17 10:00:00|32853.2|32849.6|32857.7|32854.1|32891.7|32888.1|32847.7|32844.1|2321
1615978800000|2021-03-17 11:00:00|32857.2|32853.6|32849.7|32846.1|32871.7|32868.1|32833.7|32830.1|4658
1615982400000|2021-03-17 12:00:00|32850.2|32846.6|32889.2|32885.6|32892.2|32888.6|32829.7|32826.1|5848
1615986000000|2021-03-17 13:00:00|32888.7|32885.1|32885.1|32882.7|32952.1|32949.7|32839.1|32836.7|20634
1615989600000|2021-03-17 14:00:00|32886.1|32883.7|32801.6|32799.2|32894.1|32891.7|32787.1|32784.7|25894
1615993200000|2021-03-17 15:00:00|32801.1|32798.7|32922.6|32920.2|32940.6|32938.2|32791.6|32789.2|19936
1615996800000|2021-03-17 16:00:00|32921.1|32918.7|32886.1|32883.7|32963.1|32960.7|32874.1|32871.7|13305
1616000400000|2021-03-17 17:00:00|32885.6|32883.2|32866.3|32863.9|32892.6|32890.2|32855.3|32852.9|9886
1616004000000|2021-03-17 18:00:00|32903.8|32901.4|33023.8|33021.4|33048.8|33046.4|32892.8|32890.4|30498
1616007600000|2021-03-17 19:00:00|33022.8|33020.4|33020.8|33018.4|33041.8|33039.4|32963.3|32960.9|18733
1616011200000|2021-03-17 20:00:00|33017.2|33014.8|33016.7|33006.9|33042.9|33038.1|33005.4|33000.6|3398
1616014800000|2021-03-17 21:00:00|33020.9|33011.1|33015.2|33005.4|33021.4|33011.6|33010.6|33000.8|0
1616018400000|2021-03-17 22:00:00|33007.4|33002.6|33050.9|33046.1|33058.4|33053.6|33007.4|33002.6|1658
1616022000000|2021-03-17 23:00:00|33052.4|33047.6|33096.9|33092.1|33103.9|33099.1|33041.4|33036.6|1844
1616025600000|2021-03-18 00:00:00|33098.4|33093.6|33128.4|33123.6|33139.9|33135.1|33094.4|33089.6|3041
1616029200000|2021-03-18 01:00:00|33127.9|33123.1|33159.4|33154.6|33165.9|33161.1|33123.9|33119.1|2384
1616032800000|2021-03-18 02:00:00|33159.9|33155.1|33149.9|33145.1|33164.4|33159.6|33129.4|33124.6|2234
1616036400000|2021-03-18 03:00:00|33150.4|33145.6|33087.4|33082.6|33150.9|33146.1|33086.4|33081.6|3170
1616040000000|2021-03-18 04:00:00|33086.9|33082.1|33093.9|33089.1|33102.4|33097.6|33070.9|33066.1|1938
1616043600000|2021-03-18 05:00:00|33093.4|33088.6|33078.4|33073.6|33101.9|33097.1|33064.9|33060.1|2115
1616047200000|2021-03-18 06:00:00|33077.8|33074.2|33130.8|33127.2|33131.8|33128.2|33068.3|33064.7|1927
1616050800000|2021-03-18 07:00:00|33130.3|33126.7|33063.8|33060.2|33140.3|33136.7|33052.3|33048.7|6745
1616054400000|2021-03-18 08:00:00|33064.8|33061.2|33014.8|33011.2|33069.3|33065.7|32994.3|32990.7|7776
1616058000000|2021-03-18 09:00:00|33013.8|33010.2|33038.8|33035.2|33057.3|33053.7|33007.8|33004.2|4281
1616061600000|2021-03-18 10:00:00|33039.8|33036.2|33064.8|33061.2|33089.3|33085.7|33032.8|33029.2|3410
1616065200000|2021-03-18 11:00:00|33065.3|33061.7|32986.8|32983.2|33074.3|33070.7|32969.3|32965.7|7985
1616068800000|2021-03-18 12:00:00|32986.3|32982.7|33016.8|33013.2|33027.3|33023.7|32974.8|32971.2|7428
1616072400000|2021-03-18 13:00:00|33017.3|33013.7|33046.2|33043.8|33079.7|33077.3|32958.3|32954.7|30069
1616076000000|2021-03-18 14:00:00|33044.2|33041.8|33103.2|33100.8|33138.2|33135.8|32989.7|32987.3|29111
1616079600000|2021-03-18 15:00:00|33103.7|33101.3|33202.1|33199.7|33209.6|33207.2|33095.2|33092.8|20207
1616083200000|2021-03-18 16:00:00|33204.6|33202.2|33114.6|33112.2|33231.6|33229.2|33090.1|33087.7|20088
1616086800000|2021-03-18 17:00:00|33115.1|33112.7|33197.3|33194.9|33206.3|33203.9|33110.6|33108.2|11524
1616090400000|2021-03-18 18:00:00|33197.8|33195.4|33012.8|33010.4|33199.8|33197.4|32894.8|32892.4|25865
1616094000000|2021-03-18 19:00:00|33012.3|33009.9|32884.3|32881.9|33027.8|33025.4|32837.3|32834.9|34170
1616097600000|2021-03-18 20:00:00|32885.5|32880.7|32915.1|32905.3|32958|32953.2|32881.5|32876.7|5004
1616101200000|2021-03-18 21:00:00|32916|32906.2|32936.2|32926.4|32943.8|32934|32911.2|32901.4|0
1616104800000|2021-03-18 22:00:00|32910|32905.2|32883|32878.2|32941.5|32936.7|32883|32878.2|2175
1616108400000|2021-03-18 23:00:00|32882|32877.2|32898|32893.2|32926.5|32921.7|32872.5|32867.7|1598
1616112000000|2021-03-19 00:00:00|32897.5|32892.7|32949|32944.2|32956.5|32951.7|32888|32883.2|2384
1616115600000|2021-03-19 01:00:00|32950.5|32945.7|32980.5|32975.7|32984|32979.2|32939.5|32934.7|2269
1616119200000|2021-03-19 02:00:00|32981|32976.2|32930|32925.2|32981|32976.2|32923.5|32918.7|2145
1616122800000|2021-03-19 03:00:00|32930.5|32925.7|32923|32918.2|32970|32965.2|32912|32907.2|1873
1616126400000|2021-03-19 04:00:00|32922.5|32917.7|32954|32949.2|32955.5|32950.7|32908.5|32903.7|1534
1616130000000|2021-03-19 05:00:00|32953.5|32948.7|32947.5|32942.7|32973.5|32968.7|32918.5|32913.7|2127
1616133600000|2021-03-19 06:00:00|32946.9|32943.3|32915.9|32912.3|32947.4|32943.8|32869.9|32866.3|4437
1616137200000|2021-03-19 07:00:00|32916.4|32912.8|32910.4|32906.8|32964.4|32960.8|32907.4|32903.8|4316
1616140800000|2021-03-19 08:00:00|32909.9|32906.3|32948.4|32944.8|32967.4|32963.8|32908.4|32904.8|7014
1616144400000|2021-03-19 09:00:00|32949.4|32945.8|32926.4|32922.8|32954.4|32950.8|32913.9|32910.3|2615
1616148000000|2021-03-19 10:00:00|32925.9|32922.3|32954.4|32950.8|32964.4|32960.8|32888.4|32884.8|3732
1616151600000|2021-03-19 11:00:00|32953.9|32950.3|32900.9|32897.3|32957.9|32954.3|32856.9|32853.3|4500
1616155200000|2021-03-19 12:00:00|32900.4|32896.8|32912.9|32909.3|32924.9|32921.3|32884.9|32881.3|4954
1616158800000|2021-03-19 13:00:00|32912.4|32908.8|32584.8|32582.4|32912.4|32908.8|32517.3|32514.9|47023
1616162400000|2021-03-19 14:00:00|32583.3|32580.9|32678.8|32676.4|32688.3|32685.9|32524.3|32521.9|35330
1616166000000|2021-03-19 15:00:00|32679.8|32677.4|32733.8|32731.4|32754.8|32752.4|32564.3|32561.9|19333
1616169600000|2021-03-19 16:00:00|32733.3|32730.9|32731.7|32729.3|32760.3|32757.9|32689.8|32687.4|13226
1616173200000|2021-03-19 17:00:00|32731.2|32728.8|32739.8|32737.4|32755.3|32752.9|32694.2|32691.8|9671
1616176800000|2021-03-19 18:00:00|32740.3|32737.9|32782.8|32780.4|32784.8|32782.4|32699.3|32696.9|10278
1616180400000|2021-03-19 19:00:00|32782.3|32779.9|32610.3|32607.9|32791.8|32789.4|32606.3|32603.9|19260
1616184000000|2021-03-19 20:00:00|32611.3|32608.9|32627.8|32618|32660.5|32655.7|32605|32599.5|4451
1616364000000|2021-03-21 22:00:00|32588|32583.2|32580|32575.2|32597.5|32592.7|32542.5|32537.7|2137
1616367600000|2021-03-21 23:00:00|32580.5|32575.7|32589|32584.2|32619|32614.2|32575|32570.2|1763
1616371200000|2021-03-22 00:00:00|32589.5|32584.7|32542.5|32537.7|32596.5|32591.7|32540|32535.2|1769
1616374800000|2021-03-22 01:00:00|32542|32537.2|32581|32576.2|32590|32585.2|32491.5|32486.7|3936
1616378400000|2021-03-22 02:00:00|32580|32575.2|32551.5|32546.7|32582.5|32577.7|32518.5|32513.7|2308
1616382000000|2021-03-22 03:00:00|32552|32547.2|32546|32541.2|32572|32567.2|32539.5|32534.7|1092
1616385600000|2021-03-22 04:00:00|32546.5|32541.7|32581|32576.2|32599.5|32594.7|32543|32538.2|1509
1616389200000|2021-03-22 05:00:00|32580.5|32575.7|32556|32551.2|32592.5|32587.7|32554|32549.2|1129
1616392800000|2021-03-22 06:00:00|32555.4|32551.8|32521.9|32518.3|32565.9|32562.3|32521.9|32518.3|1459
1616396400000|2021-03-22 07:00:00|32521.4|32517.8|32474.9|32471.3|32538.4|32534.8|32448.9|32445.3|3861
1616400000000|2021-03-22 08:00:00|32476.4|32472.8|32539.4|32535.8|32563.9|32560.3|32435.9|32432.3|5839
1616403600000|2021-03-22 09:00:00|32538.4|32534.8|32542.4|32538.8|32554.4|32550.8|32496.9|32493.3|2868
1616407200000|2021-03-22 10:00:00|32542.9|32539.3|32560.9|32557.3|32567.9|32564.3|32534.4|32530.8|2177
1616410800000|2021-03-22 11:00:00|32560.4|32556.8|32614.4|32610.8|32629.4|32625.8|32559.4|32555.8|4052
1616414400000|2021-03-22 12:00:00|32613.9|32610.3|32589.4|32585.8|32618.4|32614.8|32571.9|32568.3|4029
1616418000000|2021-03-22 13:00:00|32588.9|32585.3|32658.8|32656.4|32678.3|32675.9|32516.3|32513.9|28098
1616421600000|2021-03-22 14:00:00|32659.8|32657.4|32665.3|32662.9|32723.8|32721.4|32617.3|32614.9|26082
1616425200000|2021-03-22 15:00:00|32664.3|32661.9|32690.3|32687.9|32716.8|32714.4|32630.3|32627.9|12953
1616428800000|2021-03-22 16:00:00|32690.8|32688.4|32713.8|32711.4|32723.8|32721.4|32668.3|32665.9|8397
1616432400000|2021-03-22 17:00:00|32714.8|32712.4|32734.8|32732.4|32757.3|32754.9|32685.8|32683.4|8622
1616436000000|2021-03-22 18:00:00|32735.3|32732.9|32791.3|32788.9|32809.3|32806.9|32730.8|32728.4|9440
1616439600000|2021-03-22 19:00:00|32790.3|32787.9|32737.3|32734.9|32812.8|32810.4|32718.3|32715.9|15046
1616443200000|2021-03-22 20:00:00|32736.8|32734.4|32775.6|32765.8|32781.5|32776.7|32736.8|32733.2|2199
1616446800000|2021-03-22 21:00:00|32775.3|32765.5|32765.5|32755.7|32777|32767.2|32762.2|32752.4|0
1616450400000|2021-03-22 22:00:00|32781.5|32776.7|32763.5|32758.7|32788.5|32783.7|32747.5|32742.7|1067
1616454000000|2021-03-22 23:00:00|32763|32758.2|32799.5|32794.7|32803|32798.2|32757|32752.2|874
1616457600000|2021-03-23 00:00:00|32801.5|32796.7|32772.5|32767.7|32810.5|32805.7|32753|32748.2|2320
1616461200000|2021-03-23 01:00:00|32771.5|32766.7|32773.5|32768.7|32791.5|32786.7|32755.5|32750.7|1553
1616464800000|2021-03-23 02:00:00|32773|32768.2|32727.5|32722.7|32775|32770.2|32722|32717.2|1922
1616468400000|2021-03-23 03:00:00|32727|32722.2|32709|32704.2|32730.5|32725.7|32699|32694.2|1613
1616472000000|2021-03-23 04:00:00|32708.5|32703.7|32680.5|32675.7|32722.5|32717.7|32680|32675.2|997
1616475600000|2021-03-23 05:00:00|32680|32675.2|32676|32671.2|32692|32687.2|32667|32662.2|1576
1616479200000|2021-03-23 06:00:00|32675.4|32671.8|32679.4|32675.8|32688.4|32684.8|32652.9|32649.3|1827
1616482800000|2021-03-23 07:00:00|32678.9|32675.3|32688.9|32685.3|32702.9|32699.3|32667.9|32664.3|2182
1616486400000|2021-03-23 08:00:00|32686.9|32683.3|32653.9|32650.3|32687.4|32683.8|32593.9|32590.3|6062
1616490000000|2021-03-23 09:00:00|32656.4|32652.8|32596.9|32593.3|32667.4|32663.8|32595.4|32591.8|4531
1616493600000|2021-03-23 10:00:00|32596.4|32592.8|32612.9|32609.3|32613.4|32609.8|32561.4|32557.8|4378
1616497200000|2021-03-23 11:00:00|32612.4|32608.8|32603.4|32599.8|32649.4|32645.8|32582.4|32578.8|4190
1616500800000|2021-03-23 12:00:00|32604.4|32600.8|32623.9|32620.3|32632.9|32629.3|32599.4|32595.8|3330
1616504400000|2021-03-23 13:00:00|32623.4|32619.8|32744.8|32742.4|32745.3|32742.9|32616.4|32612.8|21123
1616508000000|2021-03-23 14:00:00|32745.8|32743.4|32657.8|32655.4|32762.8|32760.4|32594.3|32591.9|25096
1616511600000|2021-03-23 15:00:00|32657.3|32654.9|32714.8|32712.4|32737.8|32735.4|32643.8|32641.4|17590
1616515200000|2021-03-23 16:00:00|32715.3|32712.9|32707.8|32705.4|32751.8|32749.4|32672.8|32670.4|13261
1616518800000|2021-03-23 17:00:00|32708.3|32705.9|32610.9|32608.5|32734.8|32732.4|32592.4|32590|11606
1616522400000|2021-03-23 18:00:00|32611.9|32609.5|32506.4|32504|32638.4|32636|32503.4|32501|16190
1616526000000|2021-03-23 19:00:00|32505.4|32503|32422.4|32420|32533.9|32531.5|32354.9|32352.5|32413
1616529600000|2021-03-23 20:00:00|32423.6|32418.8|32453.9|32444.1|32468.1|32463.3|32423.1|32418.3|3505
1616533200000|2021-03-23 21:00:00|32456.3|32446.5|32465.3|32455.5|32470.8|32461|32441|32431.2|0
1616536800000|2021-03-23 22:00:00|32474.1|32469.3|32450.6|32445.8|32477.1|32472.3|32424.6|32419.8|1246
1616540400000|2021-03-23 23:00:00|32451.1|32446.3|32425.1|32420.3|32451.1|32446.3|32403.1|32398.3|1590
1616544000000|2021-03-24 00:00:00|32427.1|32422.3|32423.1|32418.3|32457.1|32452.3|32411.6|32406.8|1827
1616547600000|2021-03-24 01:00:00|32424.1|32419.3|32379.1|32374.3|32452.1|32447.3|32377.6|32372.8|2363
1616551200000|2021-03-24 02:00:00|32379.6|32374.8|32393.1|32388.3|32404.1|32399.3|32354.1|32349.3|2829
1616554800000|2021-03-24 03:00:00|32393.6|32388.8|32423.1|32418.3|32432.1|32427.3|32370.1|32365.3|1971
1616558400000|2021-03-24 04:00:00|32422.6|32417.8|32397.1|32392.3|32429.1|32424.3|32386.6|32381.8|1056
1616562000000|2021-03-24 05:00:00|32396.6|32391.8|32375.6|32370.8|32415.1|32410.3|32368.6|32363.8|1551
1616565600000|2021-03-24 06:00:00|32375|32371.4|32412.5|32408.9|32419|32415.4|32371|32367.4|1750
1616569200000|2021-03-24 07:00:00|32411.5|32407.9|32423.5|32419.9|32448|32444.4|32399|32395.4|2952
1616572800000|2021-03-24 08:00:00|32425|32421.4|32490|32486.4|32511.5|32507.9|32385.5|32381.9|6781
1616576400000|2021-03-24 09:00:00|32489.5|32485.9|32516.5|32512.9|32541|32537.4|32486|32482.4|3853
1616580000000|2021-03-24 10:00:00|32516|32512.4|32512.5|32508.9|32543.5|32539.9|32489|32485.4|3087
1616583600000|2021-03-24 11:00:00|32513|32509.4|32517.5|32513.9|32572|32568.4|32504|32500.4|3847
1616587200000|2021-03-24 12:00:00|32518|32514.4|32534.5|32530.9|32570|32566.4|32518|32514.4|4396
1616590800000|2021-03-24 13:00:00|32535.5|32531.9|32637.4|32635|32723.9|32721.5|32516.5|32512.9|28862
1616594400000|2021-03-24 14:00:00|32635.9|32633.5|32762.4|32760|32768.4|32766|32634.4|32632|31419
1616598000000|2021-03-24 15:00:00|32762.9|32760.5|32693.7|32691.3|32787.4|32785|32682.7|32680.3|20308
1616601600000|2021-03-24 16:00:00|32694.7|32692.3|32713.7|32711.3|32774.2|32771.8|32694.7|32692.3|14978
1616605200000|2021-03-24 17:00:00|32714.2|32711.8|32703.2|32700.8|32715.7|32713.3|32605.7|32603.3|18859
1616608800000|2021-03-24 18:00:00|32702.7|32700.3|32556.2|32553.8|32706.2|32703.8|32550.2|32547.8|18106
1616612400000|2021-03-24 19:00:00|32558.7|32556.3|32426.9|32424.5|32618.2|32615.8|32425.4|32423|27190
1616616000000|2021-03-24 20:00:00|32428.1|32423.3|32463.6|32453.8|32470.6|32465.8|32420.6|32415.8|4318
1616619600000|2021-03-24 21:00:00|32463.9|32454.1|32461.2|32451.4|32464.6|32454.8|32454.5|32444.7|0
1616623200000|2021-03-24 22:00:00|32462.9|32453.1|32474.6|32469.8|32489.6|32484.8|32451.1|32446.3|1478
1616626800000|2021-03-24 23:00:00|32474.1|32469.3|32490.1|32485.3|32509.1|32504.3|32461.1|32456.3|1284
1616630400000|2021-03-25 00:00:00|32491.1|32486.3|32531.6|32526.8|32532.1|32527.3|32489.6|32484.8|1740
1616634000000|2021-03-25 01:00:00|32531.1|32526.3|32501.6|32496.8|32534.1|32529.3|32448.1|32443.3|3096
1616637600000|2021-03-25 02:00:00|32502.1|32497.3|32562.1|32557.3|32589.1|32584.3|32494.1|32489.3|3907
1616641200000|2021-03-25 03:00:00|32562.6|32557.8|32530.1|32525.3|32565.6|32560.8|32516.6|32511.8|1405
1616644800000|2021-03-25 04:00:00|32530.6|32525.8|32515.1|32510.3|32537.1|32532.3|32506.6|32501.8|697
1616648400000|2021-03-25 05:00:00|32514.6|32509.8|32499.1|32494.3|32561.6|32556.8|32498.1|32493.3|2103
1616652000000|2021-03-25 06:00:00|32498.5|32494.9|32527.5|32523.9|32536|32532.4|32490.5|32486.9|1397
1616655600000|2021-03-25 07:00:00|32528|32524.4|32486.5|32482.9|32538.5|32534.9|32482.5|32478.9|1840
1616659200000|2021-03-25 08:00:00|32484.5|32480.9|32504.5|32500.9|32553|32549.4|32444|32440.4|5241
1616662800000|2021-03-25 09:00:00|32505|32501.4|32509.5|32505.9|32510|32506.4|32474|32470.4|3666
1616666400000|2021-03-25 10:00:00|32510|32506.4|32514|32510.4|32528.5|32524.9|32495|32491.4|2054
1616670000000|2021-03-25 11:00:00|32513.5|32509.9|32316.5|32312.9|32514.5|32510.9|32312|32308.4|10110
1616673600000|2021-03-25 12:00:00|32317|32313.4|32285|32281.4|32354.5|32350.9|32261.5|32257.9|12154
1616677200000|2021-03-25 13:00:00|32284.5|32280.9|32240.4|32238|32323|32319.4|32156.9|32154.5|34592
1616680800000|2021-03-25 14:00:00|32241.9|32239.5|32154.9|32152.5|32332.9|32330.5|32086.4|32084|36514
1616684400000|2021-03-25 15:00:00|32154.4|32152|32393.3|32390.9|32401.3|32398.9|32070.4|32068|36788
1616688000000|2021-03-25 16:00:00|32393.8|32391.4|32474.3|32471.9|32480.3|32477.9|32345.3|32342.9|25138
1616691600000|2021-03-25 17:00:00|32472.8|32470.4|32446.1|32443.7|32548.1|32545.7|32430.8|32428.4|22415
1616695200000|2021-03-25 18:00:00|32445.6|32443.2|32531.1|32528.7|32546.6|32544.2|32409.6|32407.2|16774
1616698800000|2021-03-25 19:00:00|32530.6|32528.2|32625.6|32623.2|32670.6|32668.2|32527.6|32525.2|25047
1616702400000|2021-03-25 20:00:00|32626.8|32622|32681.3|32671.5|32689.3|32684.5|32616.8|32612|4483
1616706000000|2021-03-25 21:00:00|32680.1|32670.3|32672.7|32662.9|32683.7|32673.9|32669.9|32660.1|0
1616709600000|2021-03-25 22:00:00|32679.3|32674.5|32645.3|32640.5|32685.3|32680.5|32623.3|32618.5|1420
1616713200000|2021-03-25 23:00:00|32645.8|32641|32662.3|32657.5|32703.3|32698.5|32637.3|32632.5|1730
1616716800000|2021-03-26 00:00:00|32661.3|32656.5|32643.3|32638.5|32702.8|32698|32625.3|32620.5|1787
1616720400000|2021-03-26 01:00:00|32642.3|32637.5|32679.3|32674.5|32682.3|32677.5|32618.3|32613.5|1769
1616724000000|2021-03-26 02:00:00|32679.8|32675|32698.8|32694|32704.3|32699.5|32663.3|32658.5|1487
1616727600000|2021-03-26 03:00:00|32699.3|32694.5|32709.3|32704.5|32728.8|32724|32699.3|32694.5|1704
1616731200000|2021-03-26 04:00:00|32708.8|32704|32720.3|32715.5|32722.8|32718|32703.3|32698.5|773
1616734800000|2021-03-26 05:00:00|32720.8|32716|32749.3|32744.5|32753.3|32748.5|32707.8|32703|1614
1616738400000|2021-03-26 06:00:00|32748.7|32745.1|32732.2|32728.6|32762.2|32758.6|32731.2|32727.6|1770
1616742000000|2021-03-26 07:00:00|32732.7|32729.1|32731.2|32727.6|32749.2|32745.6|32708.7|32705.1|2631
1616745600000|2021-03-26 08:00:00|32730.7|32727.1|32737.7|32734.1|32771.2|32767.6|32720.2|32716.6|4641
1616749200000|2021-03-26 09:00:00|32737.2|32733.6|32709.7|32706.1|32750.7|32747.1|32691.2|32687.6|2902
1616752800000|2021-03-26 10:00:00|32709.2|32705.6|32722.7|32719.1|32727.7|32724.1|32683.7|32680.1|2711
1616756400000|2021-03-26 11:00:00|32722.2|32718.6|32772.7|32769.1|32781.2|32777.6|32718.2|32714.6|4798
1616760000000|2021-03-26 12:00:00|32773.7|32770.1|32751.7|32748.1|32801.2|32797.6|32749.7|32746.1|5407
1616763600000|2021-03-26 13:00:00|32752.2|32748.6|32760.6|32758.2|32800.1|32797.7|32707.6|32705.2|23221
1616767200000|2021-03-26 14:00:00|32761.1|32758.7|32777.6|32775.2|32866.6|32864.2|32754.6|32752.2|25562
1616770800000|2021-03-26 15:00:00|32779.1|32776.7|32773.1|32770.7|32811.6|32809.2|32717.1|32714.7|19051
1616774400000|2021-03-26 16:00:00|32774.1|32771.7|32847.1|32844.7|32879.6|32877.2|32747.6|32745.2|14280
1616778000000|2021-03-26 17:00:00|32846.6|32844.2|32815.7|32813.3|32890.6|32888.2|32750.1|32747.7|12281
1616781600000|2021-03-26 18:00:00|32816.7|32814.3|32823.2|32820.8|32825.7|32823.3|32682.7|32680.3|22007
1616785200000|2021-03-26 19:00:00|32823.7|32821.3|33068.2|33065.8|33099.7|33097.3|32779.2|32776.8|24600
1616788800000|2021-03-26 20:00:00|33069.4|33064.6|33082.8|33073|33110.4|33105.6|33048.4|33043.6|8388
1616968800000|2021-03-28 22:00:00|33064.4|33059.6|33035.4|33030.6|33075.4|33070.6|33029.4|33024.6|2231
1616972400000|2021-03-28 23:00:00|33035.9|33031.1|33006.4|33001.6|33040.9|33036.1|33004.9|33000.1|1619
1616976000000|2021-03-29 00:00:00|33006.9|33002.1|32957.4|32952.6|33016.4|33011.6|32948.9|32944.1|3514
1616979600000|2021-03-29 01:00:00|32956.9|32952.1|32980.4|32975.6|32984.9|32980.1|32941.9|32937.1|2780
1616983200000|2021-03-29 02:00:00|32979.9|32975.1|32966.4|32961.6|33005.9|33001.1|32954.9|32950.1|2161
1616986800000|2021-03-29 03:00:00|32966.9|32962.1|32984.4|32979.6|32985.9|32981.1|32938.9|32934.1|1410
1616990400000|2021-03-29 04:00:00|32983.9|32979.1|32971.4|32966.6|32989.4|32984.6|32954.9|32950.1|1333
1616994000000|2021-03-29 05:00:00|32970.9|32966.1|32924.4|32919.6|32974.9|32970.1|32871.9|32867.1|4508
1616997600000|2021-03-29 06:00:00|32923.8|32920.2|32941.8|32938.2|32958.8|32955.2|32885.8|32882.2|3019
1617001200000|2021-03-29 07:00:00|32942.8|32939.2|32943.8|32940.2|33020.3|33016.7|32922.8|32919.2|8208
1617004800000|2021-03-29 08:00:00|32944.3|32940.7|32898.8|32895.2|32944.3|32940.7|32890.8|32887.2|4441
1617008400000|2021-03-29 09:00:00|32898.3|32894.7|32943.8|32940.2|32944.8|32941.2|32886.3|32882.7|2994
1617012000000|2021-03-29 10:00:00|32943.3|32939.7|32933.8|32930.2|32966.8|32963.2|32925.8|32922.2|2965
1617015600000|2021-03-29 11:00:00|32934.8|32931.2|32913.3|32909.7|32971.8|32968.2|32907.8|32904.2|3799
1617019200000|2021-03-29 12:00:00|32913.8|32910.2|32913.3|32909.7|32939.8|32936.2|32876.3|32872.7|4492
1617022800000|2021-03-29 13:00:00|32913.8|32910.2|33027.2|33024.8|33099.7|33097.3|32901.3|32897.7|25988
1617026400000|2021-03-29 14:00:00|33027.7|33025.3|32935.9|32933.5|33091.2|33088.8|32906.9|32904.5|32346
1617030000000|2021-03-29 15:00:00|32935.4|32933|33035.9|33033.5|33044.9|33042.5|32912.4|32910|20713
1617033600000|2021-03-29 16:00:00|33035.4|33033|33125.1|33122.7|33134.6|33132.2|32961.9|32959.5|16078
1617037200000|2021-03-29 17:00:00|33125.6|33123.2|33118.6|33116.2|33188.1|33185.7|33105.1|33102.7|13300
1617040800000|2021-03-29 18:00:00|33119.1|33116.7|33165.6|33163.2|33202.6|33200.2|33097.6|33095.2|13030
1617044400000|2021-03-29 19:00:00|33166.1|33163.7|33181.6|33179.2|33261.1|33258.7|33140.6|33138.2|18760
1617048000000|2021-03-29 20:00:00|33181.1|33178.7|33189|33179.2|33198.8|33194|33165.8|33161|2957
1617051600000|2021-03-29 21:00:00|33188.1|33178.3|33200.5|33190.7|33212.9|33203.1|33181.3|33171.5|0
1617055200000|2021-03-29 22:00:00|33216.8|33212|33192.8|33188|33223.8|33219|33190.8|33186|1168
1617058800000|2021-03-29 23:00:00|33193.3|33188.5|33201.8|33197|33206.3|33201.5|33176.8|33172|1016
1617062400000|2021-03-30 00:00:00|33200.3|33195.5|33142.3|33137.5|33202.8|33198|33132.3|33127.5|2025
1617066000000|2021-03-30 01:00:00|33141.8|33137|33146.8|33142|33147.8|33143|33128.3|33123.5|1506
1617069600000|2021-03-30 02:00:00|33146.3|33141.5|33175.8|33171|33203.8|33199|33142.8|33138|1779
1617073200000|2021-03-30 03:00:00|33176.3|33171.5|33222.3|33217.5|33226.8|33222|33174.3|33169.5|1298
1617076800000|2021-03-30 04:00:00|33222.8|33218|33205.8|33201|33224.8|33220|33194.3|33189.5|792
1617080400000|2021-03-30 05:00:00|33206.3|33201.5|33202.8|33198|33206.8|33202|33180.8|33176|1230
1617084000000|2021-03-30 06:00:00|33202.2|33198.6|33207.2|33203.6|33234.2|33230.6|33196.7|33193.1|2686
1617087600000|2021-03-30 07:00:00|33209.2|33205.6|33231.7|33228.1|33257.2|33253.6|33200.7|33197.1|4493
1617091200000|2021-03-30 08:00:00|33231.2|33227.6|33218.2|33214.6|33247.7|33244.1|33204.2|33200.6|3416
1617094800000|2021-03-30 09:00:00|33218.7|33215.1|33235.2|33231.6|33239.7|33236.1|33211.7|33208.1|1722
1617098400000|2021-03-30 10:00:00|33235.7|33232.1|33199.7|33196.1|33251.2|33247.6|33195.2|33191.6|3107
1617102000000|2021-03-30 11:00:00|33200.2|33196.6|33134.2|33130.6|33200.7|33197.1|33114.2|33110.6|6594
1617105600000|2021-03-30 12:00:00|33134.7|33131.1|33118.2|33114.6|33159.7|33156.1|33104.7|33101.1|4985
1617109200000|2021-03-30 13:00:00|33117.7|33114.1|33109.6|33107.2|33155.7|33152.1|33040.1|33037.7|23981
1617112800000|2021-03-30 14:00:00|33108.6|33106.2|33089.4|33087|33172.6|33170.2|33033.1|33030.7|26786
1617116400000|2021-03-30 15:00:00|33088.9|33086.5|33040.4|33038|33124.9|33122.5|33032.4|33030|18928
1617120000000|2021-03-30 16:00:00|33039.9|33037.5|33048.4|33046|33066.4|33064|32989.9|32987.5|12256
1617123600000|2021-03-30 17:00:00|33048.9|33046.5|33064.9|33062.5|33081.9|33079.5|33014.9|33012.5|8176
1617127200000|2021-03-30 18:00:00|33064.4|33062|33137.9|33135.5|33140.4|33138|33045.4|33043|12580
1617130800000|2021-03-30 19:00:00|33137.4|33135|33091.9|33089.5|33168.4|33166|32994.4|32992|21334
1617134400000|2021-03-30 20:00:00|33090.4|33088|33065|33055.2|33092.3|33088|33053.8|33049|2835
1617138000000|2021-03-30 21:00:00|33064.9|33055.1|33059.4|33049.6|33067.1|33057.3|33056.8|33047|0
1617141600000|2021-03-30 22:00:00|33059.5|33049.7|33040.8|33036|33070.3|33065.5|33026.3|33021.5|916
1617145200000|2021-03-30 23:00:00|33041.3|33036.5|33073.3|33068.5|33097.3|33092.5|33024.3|33019.5|1522
1617148800000|2021-03-31 00:00:00|33073.8|33069|33111.3|33106.5|33115.8|33111|33053.8|33049|1646
1617152400000|2021-03-31 01:00:00|33110.8|33106|33095.8|33091|33130.8|33126|33091.8|33087|2291
1617156000000|2021-03-31 02:00:00|33096.3|33091.5|33059.3|33054.5|33100.3|33095.5|33046.8|33042|2200
1617159600000|2021-03-31 03:00:00|33059.8|33055|33075.3|33070.5|33095.8|33091|33054.3|33049.5|1354
1617163200000|2021-03-31 04:00:00|33075.8|33071|33051.8|33047|33087.3|33082.5|33041.3|33036.5|1056
1617166800000|2021-03-31 05:00:00|33051.3|33046.5|33046.3|33041.5|33069.8|33065|33027.3|33022.5|1616
1617170400000|2021-03-31 06:00:00|33045.7|33042.1|33039.7|33036.1|33047.2|33043.6|33013.2|33009.6|1939
1617174000000|2021-03-31 07:00:00|33040.2|33036.6|33025.7|33022.1|33073.7|33070.1|33014.2|33010.6|3029
1617177600000|2021-03-31 08:00:00|33024.7|33021.1|33038.2|33034.6|33039.2|33035.6|33000.7|32997.1|2579
1617181200000|2021-03-31 09:00:00|33037.7|33034.1|33015.7|33012.1|33042.7|33039.1|33013.7|33010.1|1518
1617184800000|2021-03-31 10:00:00|33016.2|33012.6|33009.7|33006.1|33031.7|33028.1|32994.2|32990.6|2566
1617188400000|2021-03-31 11:00:00|33010.2|33006.6|33047.7|33044.1|33052.2|33048.6|32999.7|32996.1|2765
1617192000000|2021-03-31 12:00:00|33048.2|33044.6|33041.2|33037.6|33060.7|33057.1|33026.2|33022.6|3560
1617195600000|2021-03-31 13:00:00|33040.7|33037.1|33086.1|33083.7|33173.1|33170.7|33035.7|33032.1|22646
1617199200000|2021-03-31 14:00:00|33086.6|33084.2|33073.8|33071.4|33106.1|33103.7|33026.3|33023.9|21470
1617202800000|2021-03-31 15:00:00|33073.3|33070.9|33079.8|33077.4|33096.8|33094.4|33028.8|33026.4|12484
1617206400000|2021-03-31 16:00:00|33080.8|33078.4|33115.1|33112.7|33118.1|33115.7|33074.8|33072.4|8218
1617210000000|2021-03-31 17:00:00|33115.6|33113.2|33132.1|33129.7|33140.1|33137.7|33103.6|33101.2|7430
1617213600000|2021-03-31 18:00:00|33131.6|33129.2|33073.6|33071.2|33141.1|33138.7|33066.6|33064.2|8402
1617217200000|2021-03-31 19:00:00|33073.1|33070.7|33030.3|33027.9|33112.6|33110.2|33008.3|33005.9|23737
1617220800000|2021-03-31 20:00:00|33029.8|33027.4|33039.4|33029.6|33069.5|33064.7|33013.5|33008.7|4770
1617224400000|2021-03-31 21:00:00|33039.6|33029.8|33041.5|33031.7|33042.3|33032.5|33033.4|33023.6|0
1617228000000|2021-03-31 22:00:00|33044.5|33039.7|33031.5|33026.7|33046.5|33041.7|33026|33021.2|1188
1617231600000|2021-03-31 23:00:00|33032|33027.2|33044.5|33039.7|33045.5|33040.7|33008.5|33003.7|1106
1617235200000|2021-04-01 00:00:00|33045|33040.2|33058.5|33053.7|33067.5|33062.7|33023|33018.2|1454
1617238800000|2021-04-01 01:00:00|33058|33053.2|33026.5|33021.7|33061|33056.2|33015|33010.2|1718
1617242400000|2021-04-01 02:00:00|33026|33021.2|32983.5|32978.7|33046|33041.2|32968.5|32963.7|2465
1617246000000|2021-04-01 03:00:00|32984|32979.2|32986.5|32981.7|32997.5|32992.7|32975.5|32970.7|1412
1617249600000|2021-04-01 04:00:00|32987|32982.2|32992.5|32987.7|32995.5|32990.7|32973|32968.2|791
1617253200000|2021-04-01 05:00:00|32992|32987.2|32999.5|32994.7|33014.5|33009.7|32985.5|32980.7|1564
1617256800000|2021-04-01 06:00:00|32998.9|32995.3|33044.9|33041.3|33051.4|33047.8|32989.9|32986.3|2368
1617260400000|2021-04-01 07:00:00|33044.4|33040.8|33053.4|33049.8|33059.4|33055.8|33010.4|33006.8|3887
1617264000000|2021-04-01 08:00:00|33052.9|33049.3|33079.9|33076.3|33081.9|33078.3|33038.9|33035.3|2958
1617267600000|2021-04-01 09:00:00|33079.4|33075.8|33051.4|33047.8|33091.4|33087.8|33047.4|33043.8|2595
1617271200000|2021-04-01 10:00:00|33052.4|33048.8|33011.9|33008.3|33053.4|33049.8|33011.4|33007.8|1870
1617274800000|2021-04-01 11:00:00|33012.4|33008.8|33068.9|33065.3|33074.4|33070.8|33011.9|33008.3|3230
1617278400000|2021-04-01 12:00:00|33069.4|33065.8|33083.9|33080.3|33087.9|33084.3|33047.4|33043.8|4044
1617282000000|2021-04-01 13:00:00|33084.4|33080.8|33002.8|33000.4|33110.8|33108.4|32988.3|32985.9|24037
1617285600000|2021-04-01 14:00:00|33012.8|33010.4|33089.8|33087.4|33089.8|33087.4|33002.8|33000.4|23082
1617289200000|2021-04-01 15:00:00|33088.3|33085.9|33103.5|33101.1|33119.5|33117.1|33080|33077.6|15376
1617292800000|2021-04-01 16:00:00|33103|33100.6|33136.6|33134.2|33156|33153.6|33103|33100.6|9434
1617296400000|2021-04-01 17:00:00|33136.1|33133.7|33145.1|33142.7|33159.1|33156.7|33114.6|33112.2|6851
1617300000000|2021-04-01 18:00:00|33145.6|33143.2|33142.1|33139.7|33155.1|33152.7|33136.1|33133.7|5792
1617303600000|2021-04-01 19:00:00|33142.6|33140.2|33154.5|33152.1|33171.5|33169.1|33083.5|33081.1|15644
1617307200000|2021-04-01 20:00:00|33146.1|33143.7|33167.3|33157.5|33177|33169|33144.3|33139.5|3758
1617310800000|2021-04-01 21:00:00|33167.4|33157.6|33164.1|33154.3|33167.4|33157.6|33163.5|33153.7|0
1617314400000|2021-04-01 22:00:00|33168.8|33159|33153.3|33148.5|33168.8|33164|33131.3|33126.5|753
1617318000000|2021-04-01 23:00:00|33152.8|33148|33153.8|33149|33170.8|33166|33151.3|33146.5|721
1617321600000|2021-04-02 00:00:00|33154.3|33149.5|33159.8|33155|33164.3|33159.5|33152.3|33147.5|618
1617325200000|2021-04-02 01:00:00|33159.3|33154.5|33146.8|33142|33162.8|33158|33139.8|33135|585
1617328800000|2021-04-02 02:00:00|33146.3|33141.5|33134.3|33129.5|33147.3|33142.5|33130.3|33125.5|610
1617332400000|2021-04-02 03:00:00|33135.3|33130.5|33144.8|33140|33144.8|33140|33132.8|33128|417
1617336000000|2021-04-02 04:00:00|33144.3|33139.5|33138.8|33134|33146.3|33141.5|33133.8|33129|317
1617339600000|2021-04-02 05:00:00|33138.3|33133.5|33181.8|33177|33184.8|33180|33134.3|33129.5|1006
1617343200000|2021-04-02 06:00:00|33181.2|33177.6|33184.2|33180.6|33200.7|33197.1|33180.7|33177.1|815
1617346800000|2021-04-02 07:00:00|33183.7|33180.1|33176.2|33172.6|33197.7|33194.1|33174.2|33170.6|490
1617350400000|2021-04-02 08:00:00|33175.7|33172.1|33197.7|33194.1|33197.7|33194.1|33167.7|33164.1|369
1617354000000|2021-04-02 09:00:00|33197.2|33193.6|33189.7|33186.1|33197.2|33193.6|33174.7|33171.1|316
1617357600000|2021-04-02 10:00:00|33189.2|33185.6|33215.2|33211.6|33215.2|33211.6|33180.7|33177.1|612
1617361200000|2021-04-02 11:00:00|33214.7|33211.1|33212.7|33209.1|33217.7|33214.1|33202.7|33199.1|816
1617364800000|2021-04-02 12:00:00|33213.2|33209.6|33323.2|33319.6|33376.7|33373.1|33193.7|33190.1|6250
1617368400000|2021-04-02 13:00:00|33323.7|33320.1|33302.7|33299.1|33338.7|33335.1|33293.7|33290.1|1038
1617573600000|2021-04-04 22:00:00|33379.8|33375|33290.3|33285.5|33380.3|33375.5|33271.3|33266.5|2649
1617577200000|2021-04-04 23:00:00|33290.8|33286|33351.3|33346.5|33371.3|33366.5|33289.8|33285|1999
1617580800000|2021-04-05 00:00:00|33351.8|33347|33361.8|33357|33368.3|33363.5|33331.3|33326.5|1887
1617584400000|2021-04-05 01:00:00|33362.3|33357.5|33366.8|33362|33367.8|33363|33344.8|33340|1194
1617588000000|2021-04-05 02:00:00|33366.3|33361.5|33355.8|33351|33375.8|33371|33352.3|33347.5|1163
1617591600000|2021-04-05 03:00:00|33355.3|33350.5|33372.8|33368|33375.3|33370.5|33355.3|33350.5|689
1617595200000|2021-04-05 04:00:00|33372.3|33367.5|33364.8|33360|33379.3|33374.5|33363.3|33358.5|851
1617598800000|2021-04-05 05:00:00|33365.3|33360.5|33338.3|33333.5|33368.8|33364|33335.3|33330.5|1171
1617602400000|2021-04-05 06:00:00|33337.7|33334.1|33337.2|33333.6|33340.7|33337.1|33304.7|33301.1|1421
1617606000000|2021-04-05 07:00:00|33336.7|33333.1|33357.7|33354.1|33359.2|33355.6|33325.7|33322.1|987
1617609600000|2021-04-05 08:00:00|33358.2|33354.6|33342.2|33338.6|33359.2|33355.6|33334.7|33331.1|1273
1617613200000|2021-04-05 09:00:00|33341.7|33338.1|33353.7|33350.1|33357.2|33353.6|33335.2|33331.6|993
1617616800000|2021-04-05 10:00:00|33353.2|33349.6|33391.2|33387.6|33395.2|33391.6|33344.7|33341.1|1749
1617620400000|2021-04-05 11:00:00|33390.7|33387.1|33367.2|33363.6|33392.2|33388.6|33354.7|33351.1|1865
1617624000000|2021-04-05 12:00:00|33366.7|33363.1|33397.2|33393.6|33405.7|33402.1|33360.7|33357.1|3684
1617627600000|2021-04-05 13:00:00|33397.7|33394.1|33440.6|33438.2|33487.1|33484.7|33383.7|33380.1|20548
1617631200000|2021-04-05 14:00:00|33440.1|33437.7|33506.8|33504.4|33549.3|33546.9|33415.1|33412.7|21798
1617634800000|2021-04-05 15:00:00|33507.3|33504.9|33548.3|33545.9|33566.8|33564.4|33497.3|33494.9|9688
1617638400000|2021-04-05 16:00:00|33547.8|33545.4|33561.3|33558.9|33614.8|33612.4|33544.8|33542.4|8265
1617642000000|2021-04-05 17:00:00|33562.3|33559.9|33552.3|33549.9|33580.3|33577.9|33516.8|33514.4|7933
1617645600000|2021-04-05 18:00:00|33550.8|33548.4|33509.8|33507.4|33565.3|33562.9|33508.8|33506.4|6726
1617649200000|2021-04-05 19:00:00|33509.3|33506.9|33522.7|33520.3|33562.2|33559.8|33489.3|33486.9|17704
1617652800000|2021-04-05 20:00:00|33523.9|33519.1|33548.7|33538.9|33553.4|33548.6|33507.9|33503.1|3236
1617656400000|2021-04-05 21:00:00|33548.8|33539|33533.5|33523.7|33549.9|33540.1|33523.8|33514|0
1617660000000|2021-04-05 22:00:00|33532.4|33527.6|33559.4|33554.6|33568.9|33564.1|33520.9|33516.1|1290
1617663600000|2021-04-05 23:00:00|33558.9|33554.1|33546.9|33542.1|33566.4|33561.6|33539.9|33535.1|898
1617667200000|2021-04-06 00:00:00|33545.4|33540.6|33501.4|33496.6|33549.4|33544.6|33493.9|33489.1|2276
1617670800000|2021-04-06 01:00:00|33501.9|33497.1|33459.9|33455.1|33508.9|33504.1|33454.4|33449.6|2102
1617674400000|2021-04-06 02:00:00|33460.4|33455.6|33461.9|33457.1|33463.9|33459.1|33441.9|33437.1|1553
1617678000000|2021-04-06 03:00:00|33462.4|33457.6|33447.4|33442.6|33471.9|33467.1|33424.4|33419.6|2051
1617681600000|2021-04-06 04:00:00|33448.9|33444.1|33445.9|33441.1|33460.9|33456.1|33438.9|33434.1|954
1617685200000|2021-04-06 05:00:00|33445.4|33440.6|33465.4|33460.6|33470.9|33466.1|33436.9|33432.1|1462
1617688800000|2021-04-06 06:00:00|33464.8|33461.2|33483.3|33479.7|33496.3|33492.7|33444.3|33440.7|2794
1617692400000|2021-04-06 07:00:00|33482.8|33479.2|33494.3|33490.7|33515.8|33512.2|33409.3|33405.7|6569
1617696000000|2021-04-06 08:00:00|33495.3|33491.7|33502.3|33498.7|33526.3|33522.7|33448.3|33444.7|4397
1617699600000|2021-04-06 09:00:00|33502.8|33499.2|33487.3|33483.7|33507.3|33503.7|33477.8|33474.2|2260
1617703200000|2021-04-06 10:00:00|33486.8|33483.2|33484.8|33481.2|33502.8|33499.2|33466.3|33462.7|1984
1617706800000|2021-04-06 11:00:00|33485.3|33481.7|33497.1|33493.5|33506.1|33502.5|33479.3|33475.7|2421
1617710400000|2021-04-06 12:00:00|33496.6|33493|33460.1|33456.5|33506.6|33503|33440.6|33437|4680
1617714000000|2021-04-06 13:00:00|33460.6|33457|33509.5|33507.1|33532|33529.6|33446|33443.6|21186
1617717600000|2021-04-06 14:00:00|33510|33507.6|33501.6|33499.2|33544.1|33541.7|33475.6|33473.2|19735
1617721200000|2021-04-06 15:00:00|33500.6|33498.2|33505.6|33503.2|33514.6|33512.2|33471.1|33468.7|11225
1617724800000|2021-04-06 16:00:00|33505.1|33502.7|33481.1|33478.7|33519.1|33516.7|33471.6|33469.2|7898
1617728400000|2021-04-06 17:00:00|33480.6|33478.2|33482.9|33480.5|33491.4|33489|33438.6|33436.2|10302
1617732000000|2021-04-06 18:00:00|33483.9|33481.5|33455.9|33453.5|33493.9|33491.5|33443.9|33441.5|7699
1617735600000|2021-04-06 19:00:00|33455.4|33453|33434.3|33431.9|33463.4|33461|33381.8|33379.4|18266
1617739200000|2021-04-06 20:00:00|33434.8|33432.4|33444.5|33434.7|33446|33441.2|33417|33412.2|2200
1617742800000|2021-04-06 21:00:00|33443.6|33433.8|33450.5|33440.7|33453.2|33443.4|33439.7|33429.9|0
1617746400000|2021-04-06 22:00:00|33457|33452.2|33460|33455.2|33472|33467.2|33439|33434.2|903
1617750000000|2021-04-06 23:00:00|33459.5|33454.7|33490|33485.2|33492.5|33487.7|33454.5|33449.7|733
1617753600000|2021-04-07 00:00:00|33489.5|33484.7|33485|33480.2|33491.5|33486.7|33462.5|33457.7|1391
1617757200000|2021-04-07 01:00:00|33484.5|33479.7|33441.5|33436.7|33486.5|33481.7|33432|33427.2|1489
1617760800000|2021-04-07 02:00:00|33441|33436.2|33441|33436.2|33462|33457.2|33437.5|33432.7|970
1617764400000|2021-04-07 03:00:00|33440.5|33435.7|33467|33462.2|33475.5|33470.7|33440.5|33435.7|805
1617768000000|2021-04-07 04:00:00|33466.5|33461.7|33466|33461.2|33473|33468.2|33463.5|33458.7|450
1617771600000|2021-04-07 05:00:00|33465.5|33460.7|33465.5|33460.7|33467.5|33462.7|33451|33446.2|759
1617775200000|2021-04-07 06:00:00|33464.9|33461.3|33444.9|33441.3|33477.9|33474.3|33440.9|33437.3|1669
1617778800000|2021-04-07 07:00:00|33445.4|33441.8|33463.4|33459.8|33474.9|33471.3|33434.9|33431.3|2773
1617782400000|2021-04-07 08:00:00|33462.9|33459.3|33457.4|33453.8|33465.4|33461.8|33441.9|33438.3|1630
1617786000000|2021-04-07 09:00:00|33456.9|33453.3|33433.4|33429.8|33466.9|33463.3|33419.9|33416.3|2329
1617789600000|2021-04-07 10:00:00|33433.9|33430.3|33444.4|33440.8|33455.9|33452.3|33431.9|33428.3|1379
1617793200000|2021-04-07 11:00:00|33443.9|33440.3|33433.4|33429.8|33452.9|33449.3|33429.4|33425.8|1800
1617796800000|2021-04-07 12:00:00|33433.9|33430.3|33378.4|33374.8|33437.9|33434.3|33374.9|33371.3|4721
1617800400000|2021-04-07 13:00:00|33379.4|33375.8|33460.3|33457.9|33523.3|33520.9|33377.9|33374.3|21910
1617804000000|2021-04-07 14:00:00|33460.8|33458.4|33469.8|33467.4|33494.3|33491.9|33424.3|33421.9|16351
1617807600000|2021-04-07 15:00:00|33469.3|33466.9|33382.8|33380.4|33471.3|33468.9|33349.3|33346.9|17908
1617811200000|2021-04-07 16:00:00|33383.3|33380.9|33421.4|33419|33425.4|33423|33344.8|33342.4|16394
1617814800000|2021-04-07 17:00:00|33420.9|33418.5|33425.4|33423|33438.4|33436|33388.4|33386|6860
1617818400000|2021-04-07 18:00:00|33422.9|33420.5|33402.4|33400|33445.4|33443|33401.4|33399|7314
1617822000000|2021-04-07 19:00:00|33403.9|33401.5|33441|33438.6|33446.5|33444.1|33367.5|33365.1|14100
1617825600000|2021-04-07 20:00:00|33439.5|33437.1|33467.1|33457.3|33469.1|33464.3|33431.1|33426.3|2921
1617829200000|2021-04-07 21:00:00|33467.3|33457.5|33461.8|33452|33468|33458.2|33458.2|33448.4|0
1617832800000|2021-04-07 22:00:00|33460.9|33451.1|33443.1|33438.3|33465.1|33460.3|33442.6|33437.8|949
1617836400000|2021-04-07 23:00:00|33442.6|33437.8|33488.1|33483.3|33504.6|33499.8|33435.1|33430.3|2366
1617840000000|2021-04-08 00:00:00|33489.6|33484.8|33460.1|33455.3|33490.1|33485.3|33452.1|33447.3|1455
1617843600000|2021-04-08 01:00:00|33460.6|33455.8|33479.6|33474.8|33507.6|33502.8|33446.1|33441.3|2116
1617847200000|2021-04-08 02:00:00|33480.1|33475.3|33494.1|33489.3|33497.6|33492.8|33474.6|33469.8|1111
1617850800000|2021-04-08 03:00:00|33494.6|33489.8|33495.1|33490.3|33500.6|33495.8|33479.1|33474.3|1040
1617854400000|2021-04-08 04:00:00|33494.6|33489.8|33490.1|33485.3|33499.6|33494.8|33482.6|33477.8|712
1617858000000|2021-04-08 05:00:00|33490.6|33485.8|33528.1|33523.3|33534.6|33529.8|33486.1|33481.3|2386
1617861600000|2021-04-08 06:00:00|33527.5|33523.9|33488.5|33484.9|33532|33528.4|33487|33483.4|2132
1617865200000|2021-04-08 07:00:00|33488|33484.4|33467.5|33463.9|33507.5|33503.9|33463|33459.4|3628
1617868800000|2021-04-08 08:00:00|33468|33464.4|33452.5|33448.9|33489.5|33485.9|33430|33426.4|4323
1617872400000|2021-04-08 09:00:00|33452|33448.4|33447|33443.4|33466.5|33462.9|33428.5|33424.9|2220
1617876000000|2021-04-08 10:00:00|33447.5|33443.9|33419.5|33415.9|33459|33455.4|33418|33414.4|2575
1617879600000|2021-04-08 11:00:00|33419|33415.4|33445.5|33441.9|33449|33445.4|33418.5|33414.9|2360
1617883200000|2021-04-08 12:00:00|33447|33443.4|33411.5|33407.9|33457|33453.4|33402|33398.4|4732
1617886800000|2021-04-08 13:00:00|33412.5|33408.9|33385.4|33383|33441.5|33438.5|33337.4|33335|22114
1617890400000|2021-04-08 14:00:00|33386.4|33384|33405.4|33403|33424.4|33422|33359.4|33357|18211
1617894000000|2021-04-08 15:00:00|33407.4|33405|33411.4|33409|33444.9|33442.5|33398.9|33396.5|12370
1617897600000|2021-04-08 16:00:00|33410.9|33408.5|33439.4|33437|33462.9|33460.5|33404.9|33402.5|7073
1617901200000|2021-04-08 17:00:00|33439.9|33437.5|33445.4|33443|33460.4|33458|33426.4|33424|5089
1617904800000|2021-04-08 18:00:00|33445.9|33443.5|33485.4|33483|33487.9|33485.5|33439.4|33437|5890
1617908400000|2021-04-08 19:00:00|33484.9|33482.5|33510.3|33507.9|33513.8|33511.4|33469.8|33467.4|12143
1617912000000|2021-04-08 20:00:00|33508.8|33506.4|33573.9|33564.1|33581|33576.2|33506|33501.2|4036
1617915600000|2021-04-08 21:00:00|33571.2|33561.4|33564|33554.2|33572.2|33562.4|33563|33553.2|0
1617919200000|2021-04-08 22:00:00|33563.5|33553.7|33562|33557.2|33575|33570.2|33543.5|33538.7|983
1617922800000|2021-04-08 23:00:00|33561.5|33556.7|33578|33573.2|33579.5|33574.7|33551|33546.2|1052
1617926400000|2021-04-09 00:00:00|33579|33574.2|33574.5|33569.7|33590|33585.2|33565.5|33560.7|2220
1617930000000|2021-04-09 01:00:00|33574|33569.2|33515|33510.2|33578.5|33573.7|33514.5|33509.7|1975
1617933600000|2021-04-09 02:00:00|33514.5|33509.7|33503|33498.2|33515.5|33510.7|33489|33484.2|1877
1617937200000|2021-04-09 03:00:00|33502.5|33497.7|33520.5|33515.7|33530|33525.2|33495.5|33490.7|1254
1617940800000|2021-04-09 04:00:00|33519.5|33514.7|33530|33525.2|33538.5|33533.7|33510.5|33505.7|1090
1617944400000|2021-04-09 05:00:00|33530.5|33525.7|33514|33509.2|33536.5|33531.7|33497.5|33492.7|2477
1617948000000|2021-04-09 06:00:00|33513.4|33509.8|33544.9|33541.3|33549.4|33545.8|33510.9|33507.3|2486
1617951600000|2021-04-09 07:00:00|33544.4|33540.8|33572.9|33569.3|33575.9|33572.3|33521.4|33517.8|3296
1617955200000|2021-04-09 08:00:00|33572.4|33568.8|33567.9|33564.3|33575.4|33571.8|33526.9|33523.3|2638
1617958800000|2021-04-09 09:00:00|33568.4|33564.8|33581.9|33578.3|33586.9|33583.3|33551.4|33547.8|2476
1617962400000|2021-04-09 10:00:00|33581.4|33577.8|33564.4|33560.8|33588.9|33585.3|33559.9|33556.3|2864
1617966000000|2021-04-09 11:00:00|33561.9|33558.3|33599.9|33596.3|33607.4|33603.8|33559.9|33556.3|3963
1617969600000|2021-04-09 12:00:00|33599.4|33595.8|33542.4|33538.8|33603.9|33600.3|33542.4|33538.8|4974
1617973200000|2021-04-09 13:00:00|33541.9|33538.3|33598.3|33595.9|33651.3|33648.9|33522.9|33519.3|23274
1617976800000|2021-04-09 14:00:00|33597.3|33594.9|33580.5|33578.1|33605|33602.6|33535.5|33533.1|17388
1617980400000|2021-04-09 15:00:00|33580|33577.6|33581.5|33579.1|33613.5|33611.1|33573.5|33571.1|9763
1617984000000|2021-04-09 16:00:00|33581|33578.6|33597.1|33594.7|33610.1|33607.7|33568.5|33566.1|9598
1617987600000|2021-04-09 17:00:00|33597.6|33595.2|33635.1|33632.7|33647.6|33645.2|33584.1|33581.7|6271
1617991200000|2021-04-09 18:00:00|33636.6|33634.2|33644.1|33641.7|33660.1|33657.7|33622.1|33619.7|6821
1617994800000|2021-04-09 19:00:00|33643.1|33640.7|33788.5|33786.1|33807|33804.6|33638.1|33635.7|17765
1617998400000|2021-04-09 20:00:00|33789.7|33784.9|33757.8|33748|33805.7|33800.9|33741.7|33736.9|4820
1618178400000|2021-04-11 22:00:00|33771.7|33766.9|33782.2|33777.4|33799.7|33794.9|33753.2|33748.4|1313
1618182000000|2021-04-11 23:00:00|33782.7|33777.9|33757.7|33752.9|33790.7|33785.9|33756.2|33751.4|1604
1618185600000|2021-04-12 00:00:00|33757.2|33752.4|33762.7|33757.9|33767.7|33762.9|33715.2|33710.4|1967
1618189200000|2021-04-12 01:00:00|33763.2|33758.4|33721.7|33716.9|33767.7|33762.9|33715.2|33710.4|1598
1618192800000|2021-04-12 02:00:00|33722.2|33717.4|33699.7|33694.9|33723.7|33718.9|33688.7|33683.9|1817
1618196400000|2021-04-12 03:00:00|33699.2|33694.4|33703.2|33698.4|33710.7|33705.9|33690.2|33685.4|1271
1618200000000|2021-04-12 04:00:00|33704.2|33699.4|33688.2|33683.4|33714.2|33709.4|33686.7|33681.9|931
1618203600000|2021-04-12 05:00:00|33687.7|33682.9|33685.2|33680.4|33705.2|33700.4|33677.2|33672.4|1396
1618207200000|2021-04-12 06:00:00|33684.6|33681|33716.1|33712.5|33725.6|33722|33671.6|33668|2408
1618210800000|2021-04-12 07:00:00|33716.6|33713|33679.6|33676|33723.6|33720|33671.1|33667.5|3697
1618214400000|2021-04-12 08:00:00|33679.1|33675.5|33705.1|33701.5|33708.6|33705|33676.6|33673|2102
1618218000000|2021-04-12 09:00:00|33705.6|33702|33721.6|33718|33726.6|33723|33702.1|33698.5|1889
1618221600000|2021-04-12 10:00:00|33722.1|33718.5|33731.1|33727.5|33740.1|33736.5|33711.6|33708|1725
1618225200000|2021-04-12 11:00:00|33731.6|33728|33738.6|33735|33765.1|33761.5|33731.6|33728|2554
1618228800000|2021-04-12 12:00:00|33738.1|33734.5|33741.6|33738|33757.6|33754|33732.6|33729|2811
1618232400000|2021-04-12 13:00:00|33743.6|33740|33747|33744.6|33786|33783.6|33722.6|33719|19375
1618236000000|2021-04-12 14:00:00|33746|33743.6|33724.6|33722.2|33751|33748.6|33696.6|33694.2|18188
1618239600000|2021-04-12 15:00:00|33726.1|33723.7|33764.6|33762.2|33770.1|33767.7|33690.6|33688.2|12644
1618243200000|2021-04-12 16:00:00|33765.1|33762.7|33746|33743.6|33768|33765.6|33734.1|33731.7|7862
1618246800000|2021-04-12 17:00:00|33746.5|33744.1|33675.5|33673.1|33752|33749.6|33666.5|33664.1|10928
1618250400000|2021-04-12 18:00:00|33676|33673.6|33692.5|33690.1|33706|33703.6|33664|33661.6|9344
1618254000000|2021-04-12 19:00:00|33693|33690.6|33753|33750.6|33776|33773.6|33668|33665.6|16647
1618257600000|2021-04-12 20:00:00|33754.2|33749.4|33759.1|33749.3|33778.7|33773.9|33739.2|33734.1|2649
1618261200000|2021-04-12 21:00:00|33756.1|33746.3|33754.9|33745.1|33757.2|33747.4|33751.9|33742.1|0
1618264800000|2021-04-12 22:00:00|33768.7|33763.9|33752.7|33747.9|33768.7|33763.9|33741.2|33736.4|823
1618268400000|2021-04-12 23:00:00|33753.2|33748.4|33759.7|33754.9|33772.7|33767.9|33737.2|33732.4|706
1618272000000|2021-04-13 00:00:00|33759.2|33754.4|33762.7|33757.9|33777.7|33772.9|33747.2|33742.4|1097
1618275600000|2021-04-13 01:00:00|33762.2|33757.4|33755.7|33750.9|33772.2|33767.4|33742.7|33737.9|1259
1618279200000|2021-04-13 02:00:00|33756.2|33751.4|33769.7|33764.9|33772.2|33767.4|33755.2|33750.4|929
1618282800000|2021-04-13 03:00:00|33770.2|33765.4|33770.2|33765.4|33782.2|33777.4|33764.2|33759.4|849
1618286400000|2021-04-13 04:00:00|33769.7|33764.9|33752.2|33747.4|33772.2|33767.4|33745.2|33740.4|1237
1618290000000|2021-04-13 05:00:00|33753.2|33748.4|33746.7|33741.9|33757.2|33752.4|33726.2|33721.4|1459
1618293600000|2021-04-13 06:00:00|33746.1|33742.5|33768.1|33764.5|33770.6|33767|33733.6|33730|1638
1618297200000|2021-04-13 07:00:00|33768.6|33765|33779.6|33776|33791.1|33787.5|33749.6|33746|3471
1618300800000|2021-04-13 08:00:00|33780.1|33776.5|33775.1|33771.5|33791.1|33787.5|33767.1|33763.5|2516
1618304400000|2021-04-13 09:00:00|33774.6|33771|33814.6|33811|33817.6|33814|33765.6|33762|3094
1618308000000|2021-04-13 10:00:00|33815.1|33811.5|33727.6|33724|33827.6|33824|33721.1|33717.5|5257
1618311600000|2021-04-13 11:00:00|33727.1|33723.5|33625.6|33622|33730.1|33726.5|33576.1|33572.5|16657
1618315200000|2021-04-13 12:00:00|33627.1|33623.5|33686.6|33683|33689.1|33685.5|33609.1|33605.5|7576
1618318800000|2021-04-13 13:00:00|33687.6|33684|33595|33592.6|33691.6|33688|33547|33544.6|26361
1618322400000|2021-04-13 14:00:00|33596|33593.6|33610.8|33608.4|33648.3|33645.9|33585.3|33582.9|19070
1618326000000|2021-04-13 15:00:00|33611.3|33608.9|33625.3|33622.9|33659.8|33657.4|33610.8|33608.4|11313
1618329600000|2021-04-13 16:00:00|33625.8|33623.4|33570.3|33567.9|33630.8|33628.4|33563.8|33561.4|9738
1618333200000|2021-04-13 17:00:00|33569.8|33567.4|33615.3|33612.9|33620.3|33617.9|33559.3|33556.9|8154
1618336800000|2021-04-13 18:00:00|33614.8|33612.4|33694.8|33692.4|33706.3|33703.9|33614.3|33611.9|11914
1618340400000|2021-04-13 19:00:00|33694.3|33691.9|33684.7|33682.3|33746.3|33743.9|33676.7|33674.3|20203
1618344000000|2021-04-13 20:00:00|33683.7|33681.3|33692.4|33682.6|33701.7|33695.6|33679.4|33674.6|2172
1618347600000|2021-04-13 21:00:00|33691.2|33681.4|33687.4|33677.6|33694.1|33684.3|33684.9|33675.1|0
1618351200000|2021-04-13 22:00:00|33690.4|33685.6|33669.9|33665.1|33697.4|33692.6|33665.9|33661.1|756
1618354800000|2021-04-13 23:00:00|33669.4|33664.6|33651.4|33646.6|33670.9|33666.1|33648.9|33644.1|886
1618358400000|2021-04-14 00:00:00|33650.9|33646.1|33642.4|33637.6|33666.4|33661.6|33634.9|33630.1|1583
1618362000000|2021-04-14 01:00:00|33641.9|33637.1|33671.9|33667.1|33683.9|33679.1|33636.4|33631.6|1421
1618365600000|2021-04-14 02:00:00|33672.4|33667.6|33650.4|33645.6|33677.9|33673.1|33641.9|33637.1|1104
1618369200000|2021-04-14 03:00:00|33650.9|33646.1|33649.9|33645.1|33655.4|33650.6|33637.9|33633.1|642
1618372800000|2021-04-14 04:00:00|33650.4|33645.6|33684.4|33679.6|33687.9|33683.1|33647.9|33643.1|882
1618376400000|2021-04-14 05:00:00|33684.9|33680.1|33696.4|33691.6|33697.4|33692.6|33673.9|33669.1|1169
1618380000000|2021-04-14 06:00:00|33695.8|33692.2|33688.3|33684.7|33697.3|33693.7|33662.8|33659.2|1758
1618383600000|2021-04-14 07:00:00|33687.8|33684.2|33676.8|33673.2|33704.3|33700.7|33670.8|33667.2|3371
1618387200000|2021-04-14 08:00:00|33676.3|33672.7|33695.8|33692.2|33704.8|33701.2|33671.3|33667.7|2049
1618390800000|2021-04-14 09:00:00|33695.3|33691.7|33692.3|33688.7|33706.3|33702.7|33690.3|33686.7|1458
1618394400000|2021-04-14 10:00:00|33691.8|33688.2|33659.3|33655.7|33693.3|33689.7|33655.3|33651.7|2795
1618398000000|2021-04-14 11:00:00|33659.8|33656.2|33698.3|33694.7|33712.8|33709.2|33653.8|33650.2|4437
1618401600000|2021-04-14 12:00:00|33699.8|33696.2|33667.3|33663.7|33709.8|33706.2|33658.8|33655.2|3563
1618405200000|2021-04-14 13:00:00|33666.8|33663.2|33865.2|33862.8|33868.2|33865.8|33652.3|33648.7|28858
1618408800000|2021-04-14 14:00:00|33865.7|33863.3|33883.4|33881|33905.9|33903.5|33832.7|33830.3|23511
1618412400000|2021-04-14 15:00:00|33882.9|33880.5|33894.4|33892|33912.9|33910.5|33868.9|33866.5|14983
1618416000000|2021-04-14 16:00:00|33893.9|33891.5|33878.7|33876.3|33901.4|33899|33868.9|33866.5|10615
1618419600000|2021-04-14 17:00:00|33877.7|33875.3|33810.2|33807.8|33881.7|33879.3|33787.7|33785.3|11776
1618423200000|2021-04-14 18:00:00|33811.2|33808.8|33746.2|33743.8|33833.7|33831.3|33738.7|33736.3|23356
1618426800000|2021-04-14 19:00:00|33745.7|33743.3|33749.2|33746.8|33790.2|33787.8|33707.7|33705.3|23634
1618430400000|2021-04-14 20:00:00|33750.4|33745.6|33777|33767.2|33784.9|33780.1|33750.4|33745.6|3545
1618434000000|2021-04-14 21:00:00|33776.7|33766.9|33780.9|33771.1|33783.2|33773.4|33773.3|33763.5|0
1618437600000|2021-04-14 22:00:00|33770.9|33766.1|33784.4|33779.6|33797.4|33792.6|33766.4|33761.6|941
1618441200000|2021-04-14 23:00:00|33784.9|33780.1|33780.4|33775.6|33787.4|33782.6|33764.4|33759.6|901
1618444800000|2021-04-15 00:00:00|33781.4|33776.6|33807.9|33803.1|33822.4|33817.6|33776.4|33771.6|1823
1618448400000|2021-04-15 01:00:00|33808.4|33803.6|33796.9|33792.1|33820.4|33815.6|33777.9|33773.1|1750
1618452000000|2021-04-15 02:00:00|33796.4|33791.6|33780.9|33776.1|33802.9|33798.1|33777.4|33772.6|1077
1618455600000|2021-04-15 03:00:00|33781.4|33776.6|33796.9|33792.1|33797.9|33793.1|33775.4|33770.6|1003
1618459200000|2021-04-15 04:00:00|33796.4|33791.6|33801.9|33797.1|33812.4|33807.6|33793.9|33789.1|603
1618462800000|2021-04-15 05:00:00|33801.4|33796.6|33807.4|33802.6|33819.9|33815.1|33795.9|33791.1|1214
1618466400000|2021-04-15 06:00:00|33806.9|33802.1|33847.3|33843.7|33847.3|33843.7|33802.3|33798.7|2013
1618470000000|2021-04-15 07:00:00|33846.8|33843.2|33859.3|33855.7|33865.3|33861.7|33833.3|33829.7|3712
1618473600000|2021-04-15 08:00:00|33858.8|33855.2|33858.3|33854.7|33872.8|33869.2|33846.8|33843.2|2499
1618477200000|2021-04-15 09:00:00|33857.8|33854.2|33876.8|33873.2|33886.3|33882.7|33850.3|33846.7|3006
1618480800000|2021-04-15 10:00:00|33877.3|33873.7|33893.8|33890.2|33899.8|33896.2|33872.8|33869.2|3134
1618484400000|2021-04-15 11:00:00|33894.3|33890.7|33902.8|33899.2|33907.3|33903.7|33866.8|33863.2|3196
1618488000000|2021-04-15 12:00:00|33903.3|33899.7|33892.8|33889.2|33932.8|33929.2|33879.8|33876.2|5814
1618491600000|2021-04-15 13:00:00|33893.3|33889.7|33971.2|33968.8|33977.2|33974.8|33875.3|33871.7|22917
1618495200000|2021-04-15 14:00:00|33971.7|33969.3|33995.4|33993|34023.9|34021.5|33930.2|33927.8|22566
1618498800000|2021-04-15 15:00:00|33995.9|33993.5|34010.4|34008|34018.9|34016.5|33977.9|33975.5|11749
1618502400000|2021-04-15 16:00:00|34010.9|34008.5|34024.1|34021.7|34042.9|34040.5|34008.1|34005.7|10823
1618506000000|2021-04-15 17:00:00|34024.6|34022.2|33994.6|33992.2|34028.1|34025.7|33988.1|33985.7|8281
1618509600000|2021-04-15 18:00:00|33994.1|33991.7|34003.6|34001.2|34025.6|34023.2|33976.6|33974.2|10067
1618513200000|2021-04-15 19:00:00|34003.1|34000.7|34041.1|34038.7|34073.6|34071.2|33979.1|33976.7|18462
1618516800000|2021-04-15 20:00:00|34042.3|34037.5|34050.3|34040.5|34053.8|34049|34024.8|34020|3131
1618520400000|2021-04-15 21:00:00|34049.6|34039.8|34058.2|34048.4|34065.7|34055.9|34048.9|34039.1|0
1618524000000|2021-04-15 22:00:00|34052.8|34048|34046.8|34042|34057.8|34053|34038.3|34033.5|646
1618527600000|2021-04-15 23:00:00|34046.3|34041.5|34046.3|34041.5|34053.8|34049|34038.8|34034|700
1618531200000|2021-04-16 00:00:00|34045.8|34041|34000.3|33995.5|34046.3|34041.5|33993.3|33988.5|2080
1618534800000|2021-04-16 01:00:00|33999.8|33995|34011.3|34006.5|34019.3|34014.5|33996.3|33991.5|1463
1618538400000|2021-04-16 02:00:00|34010.8|34006|34008.8|34004|34017.3|34012.5|33996.3|33991.5|1296
1618542000000|2021-04-16 03:00:00|34008.3|34003.5|34006.8|34002|34024.3|34019.5|34006.8|34002|736
1618545600000|2021-04-16 04:00:00|34007.3|34002.5|34025.3|34020.5|34026.3|34021.5|34003.3|33998.5|663
1618549200000|2021-04-16 05:00:00|34024.8|34020|34029.3|34024.5|34038.8|34034|34011.3|34006.5|1195
1618552800000|2021-04-16 06:00:00|34028.7|34025.1|34008.7|34005.1|34028.7|34025.1|34000.7|33997.1|1404
1618556400000|2021-04-16 07:00:00|34008.2|34004.6|34038.2|34034.6|34064.7|34061.1|33996.2|33992.6|3574
1618560000000|2021-04-16 08:00:00|34037.7|34034.1|34051.7|34048.1|34053.2|34049.6|34016.2|34012.6|2124
1618563600000|2021-04-16 09:00:00|34051.2|34047.6|34087.2|34083.6|34103.7|34100.1|34040.7|34037.1|4354
1618567200000|2021-04-16 10:00:00|34086.7|34083.1|34076.2|34072.6|34095.2|34091.6|34075.7|34072.1|2088
1618570800000|2021-04-16 11:00:00|34076.7|34073.1|34100.2|34096.6|34100.7|34097.1|34067.7|34064.1|2440
1618574400000|2021-04-16 12:00:00|34099.7|34096.1|34122.2|34118.6|34124.2|34120.6|34088.7|34085.1|4361
1618578000000|2021-04-16 13:00:00|34122.7|34119.1|34154.6|34152.2|34250.1|34247.7|34107.7|34104.1|25015
1618581600000|2021-04-16 14:00:00|34155.6|34153.2|34160|34157.6|34208|34205.6|34120.6|34118.2|14674
1618585200000|2021-04-16 15:00:00|34161|34158.6|34128|34125.6|34176.5|34174.1|34121.5|34119.1|10768
1618588800000|2021-04-16 16:00:00|34129|34126.6|34124.4|34122|34149|34146.6|34114.4|34112|6400
1618592400000|2021-04-16 17:00:00|34124.9|34122.5|34137.9|34135.5|34151.4|34149|34109.9|34107.5|5760
1618596000000|2021-04-16 18:00:00|34138.9|34136.5|34218.9|34216.5|34228.9|34226.5|34128.9|34126.5|9066
1618599600000|2021-04-16 19:00:00|34219.4|34217|34196.5|34194.1|34253|34250.6|34180.5|34178.1|16831
1618603200000|2021-04-16 20:00:00|34197.7|34192.9|34166.3|34156.5|34199.7|34194.9|34157.2|34151.8|3611
1618783200000|2021-04-18 22:00:00|34116.2|34111.4|34141.7|34136.9|34149.2|34144.4|34109.7|34104.9|1456
1618786800000|2021-04-18 23:00:00|34141.2|34136.4|34096.7|34091.9|34141.2|34136.4|34095.7|34090.9|1312
1618790400000|2021-04-19 00:00:00|34095.7|34090.9|34100.2|34095.4|34112.7|34107.9|34071.2|34066.4|2195
1618794000000|2021-04-19 01:00:00|34100.7|34095.9|34101.2|34096.4|34110.7|34105.9|34076.2|34071.4|1577
1618797600000|2021-04-19 02:00:00|34100.7|34095.9|34095.7|34090.9|34117.2|34112.4|34087.7|34082.9|1531
1618801200000|2021-04-19 03:00:00|34096.2|34091.4|34096.2|34091.4|34112.7|34107.9|34091.2|34086.4|1232
1618804800000|2021-04-19 04:00:00|34096.7|34091.9|34103.7|34098.9|34120.7|34115.9|34091.2|34086.4|816
1618808400000|2021-04-19 05:00:00|34104.2|34099.4|34096.2|34091.4|34115.2|34110.4|34080.7|34075.9|1270
1618812000000|2021-04-19 06:00:00|34095.6|34092|34085.1|34081.5|34099.1|34095.5|34063.1|34059.5|2100
1618815600000|2021-04-19 07:00:00|34084.6|34081|34107.6|34104|34126.1|34122.5|34082.1|34078.5|3151
1618819200000|2021-04-19 08:00:00|34108.1|34104.5|34129.6|34126|34156.6|34153|34107.6|34104|3273
1618822800000|2021-04-19 09:00:00|34129.1|34125.5|34117.6|34114|34132.6|34129|34088.1|34084.5|2128
1618826400000|2021-04-19 10:00:00|34118.1|34114.5|34119.1|34115.5|34131.1|34127.5|34086.6|34083|2784
1618830000000|2021-04-19 11:00:00|34119.6|34116|34107.6|34104|34133.1|34129.5|34099.1|34095.5|2568
1618833600000|2021-04-19 12:00:00|34108.1|34104.5|34145.6|34142|34149.6|34146|34102.1|34098.5|3857
1618837200000|2021-04-19 13:00:00|34146.1|34142.5|34088.5|34086.1|34149.1|34145.5|34041.5|34039.1|20678
1618840800000|2021-04-19 14:00:00|34086.5|34084.1|34050.2|34047.8|34111.2|34108.8|33982.5|33980.1|28442
1618844400000|2021-04-19 15:00:00|34050.7|34048.3|34060.2|34057.8|34079.2|34076.8|33985.2|33982.8|17755
1618848000000|2021-04-19 16:00:00|34059.2|34056.8|34003.1|34000.7|34085.7|34083.3|33978.1|33975.7|15171
1618851600000|2021-04-19 17:00:00|34002.6|34000.2|34048.6|34046.2|34065.6|34063.2|33992.1|33989.7|8498
1618855200000|2021-04-19 18:00:00|34048.1|34045.7|34081.6|34079.2|34088.1|34085.7|34028.1|34025.7|7962
1618858800000|2021-04-19 19:00:00|34081.1|34078.7|34095.4|34093|34099.4|34097|34018.4|34016|17140
1618862400000|2021-04-19 20:00:00|34093.9|34091.5|34120.4|34110.6|34140.6|34133.8|34084.1|34079.3|4664
1618866000000|2021-04-19 21:00:00|34125.2|34115.4|34117.3|34107.5|34125.2|34115.4|34114.5|34104.7|0
1618869600000|2021-04-19 22:00:00|34119.1|34114.3|34129.1|34124.3|34132.1|34127.3|34105.6|34100.8|586
1618873200000|2021-04-19 23:00:00|34129.6|34124.8|34148.1|34143.3|34154.6|34149.8|34111.1|34106.3|1025
1618876800000|2021-04-20 00:00:00|34148.6|34143.8|34136.6|34131.8|34158.6|34153.8|34130.6|34125.8|1609
1618880400000|2021-04-20 01:00:00|34137.1|34132.3|34162.1|34157.3|34171.1|34166.3|34127.1|34122.3|2016
1618884000000|2021-04-20 02:00:00|34161.6|34156.8|34163.1|34158.3|34171.6|34166.8|34148.6|34143.8|1144
1618887600000|2021-04-20 03:00:00|34162.6|34157.8|34166.1|34161.3|34185.1|34180.3|34159.6|34154.8|1075
1618891200000|2021-04-20 04:00:00|34165.6|34160.8|34151.6|34146.8|34166.6|34161.8|34142.6|34137.8|912
1618894800000|2021-04-20 05:00:00|34150.6|34145.8|34169.6|34164.8|34171.6|34166.8|34144.6|34139.8|1517
1618898400000|2021-04-20 06:00:00|34169|34165.4|34140|34136.4|34180.5|34176.9|34131.5|34127.9|2176
1618902000000|2021-04-20 07:00:00|34140.5|34136.9|34110.5|34106.9|34161|34157.4|34109|34105.4|2938
1618905600000|2021-04-20 08:00:00|34111|34107.4|34052.5|34048.9|34115|34111.4|34032|34028.4|4913
1618909200000|2021-04-20 09:00:00|34053|34049.4|33945.5|33941.9|34053.5|34049.9|33917|33913.4|7988
1618912800000|2021-04-20 10:00:00|33946|33942.4|33950|33946.4|33967|33963.4|33879.5|33875.9|7998
1618916400000|2021-04-20 11:00:00|33950.5|33946.9|33951.5|33947.9|33963|33959.4|33928.5|33924.9|4578
1618920000000|2021-04-20 12:00:00|33952|33948.4|33944|33940.4|33958|33954.4|33917.5|33913.9|3825
1618923600000|2021-04-20 13:00:00|33944.5|33940.9|33967.9|33965.5|34000.9|33998.5|33936.4|33934|18959
1618927200000|2021-04-20 14:00:00|33967.4|33965|33846.4|33844|33985.4|33983|33777.9|33775.5|30589
1618930800000|2021-04-20 15:00:00|33845.9|33843.5|33786.9|33784.5|33853.4|33851|33728.4|33726|23175
1618934400000|2021-04-20 16:00:00|33786.4|33784|33844|33841.6|33866.4|33864|33775.9|33773.5|11171
1618938000000|2021-04-20 17:00:00|33843|33840.6|33791|33788.6|33843|33840.6|33752.5|33750.1|8508
1618941600000|2021-04-20 18:00:00|33790.5|33788.1|33704|33701.6|33790.5|33788.1|33690|33687.6|10545
1618945200000|2021-04-20 19:00:00|33704.5|33702.1|33823.5|33821.1|33839.5|33837.1|33704.5|33702.1|16808
1618948800000|2021-04-20 20:00:00|33822.5|33820.1|33813.7|33803.9|33841.2|33836.4|33801.7|33796.9|3778
1618952400000|2021-04-20 21:00:00|33814.9|33805.1|33828.3|33818.5|33839.6|33829.8|33813.4|33803.6|0
1618956000000|2021-04-20 22:00:00|33820.7|33815.9|33829.7|33824.9|33840.2|33835.4|33810.7|33805.9|885
1618959600000|2021-04-20 23:00:00|33830.2|33825.4|33818.7|33813.9|33833.7|33828.9|33799.7|33794.9|1364
1618963200000|2021-04-21 00:00:00|33819.2|33814.4|33820.2|33815.4|33839.7|33834.9|33799.2|33794.4|1490
1618966800000|2021-04-21 01:00:00|33819.7|33814.9|33779.7|33774.9|33822.7|33817.9|33776.2|33771.4|2207
1618970400000|2021-04-21 02:00:00|33780.2|33775.4|33776.7|33771.9|33780.7|33775.9|33751.7|33746.9|2262
1618974000000|2021-04-21 03:00:00|33777.2|33772.4|33787.2|33782.4|33796.2|33791.4|33758.2|33753.4|1348
1618977600000|2021-04-21 04:00:00|33787.7|33782.9|33781.2|33776.4|33803.2|33798.4|33763.2|33758.4|1129
1618981200000|2021-04-21 05:00:00|33780.7|33775.9|33780.7|33775.9|33792.7|33787.9|33741.2|33736.4|2150
1618984800000|2021-04-21 06:00:00|33780.1|33776.5|33833.1|33829.5|33842.6|33839|33768.6|33765|3023
1618988400000|2021-04-21 07:00:00|33832.6|33829|33858.1|33854.5|33865.6|33862|33822.1|33818.5|4605
1618992000000|2021-04-21 08:00:00|33857.6|33854|33826.1|33822.5|33864.6|33861|33813.6|33810|2952
1618995600000|2021-04-21 09:00:00|33826.6|33823|33808.6|33805|33835.6|33832|33784.6|33781|2927
1618999200000|2021-04-21 10:00:00|33809.1|33805.5|33864.1|33860.5|33865.6|33862|33788.1|33784.5|3000
1619002800000|2021-04-21 11:00:00|33866.1|33862.5|33823.6|33820|33867.1|33863.5|33814.1|33810.5|2711
1619006400000|2021-04-21 12:00:00|33824.1|33820.5|33764.1|33760.5|33830.1|33826.5|33744.6|33741|4803
1619010000000|2021-04-21 13:00:00|33763.6|33760|33955|33952.6|33956|33953.6|33760.1|33756.5|23806
1619013600000|2021-04-21 14:00:00|33954.5|33952.1|34010.9|34008.5|34027.9|34025.5|33948|33945.6|23070
1619017200000|2021-04-21 15:00:00|34011.4|34009|34019.9|34017.5|34045.9|34043.5|33957.9|33955.5|14853
1619020800000|2021-04-21 16:00:00|34020.4|34018|34042.3|34039.9|34043.9|34041.5|34011.9|34009.5|6447
1619024400000|2021-04-21 17:00:00|34041.8|34039.4|34067.3|34064.9|34070.3|34067.9|34037.8|34035.4|6715
1619028000000|2021-04-21 18:00:00|34067.8|34065.4|34075.8|34073.4|34093.8|34091.4|34057.8|34055.4|8806
1619031600000|2021-04-21 19:00:00|34074.8|34072.4|34141.7|34139.3|34159.7|34157.3|34067.8|34065.4|15716
1619035200000|2021-04-21 20:00:00|34135.9|34133.5|34096.5|34086.7|34137.1|34133.5|34088.1|34083.3|3961
1619038800000|2021-04-21 21:00:00|34098|34088.2|34100.8|34091|34104.8|34095|34096.5|34086.7|0
1619042400000|2021-04-21 22:00:00|34107.2|34097.4|34085.1|34080.3|34107.2|34099.8|34077.6|34072.8|775
1619046000000|2021-04-21 23:00:00|34084.6|34079.8|34082.1|34077.3|34099.1|34094.3|34074.1|34069.3|1080
1619049600000|2021-04-22 00:00:00|34082.6|34077.8|34080.6|34075.8|34095.1|34090.3|34067.1|34062.3|1482
1619053200000|2021-04-22 01:00:00|34080.1|34075.3|34070.1|34065.3|34112.6|34107.8|34060.1|34055.3|1953
1619056800000|2021-04-22 02:00:00|34070.6|34065.8|34113.6|34108.8|34129.1|34124.3|34067.1|34062.3|1571
1619060400000|2021-04-22 03:00:00|34113.1|34108.3|34098.6|34093.8|34127.1|34122.3|34087.1|34082.3|1216
1619064000000|2021-04-22 04:00:00|34099.1|34094.3|34121.6|34116.8|34122.1|34117.3|34086.1|34081.3|908
1619067600000|2021-04-22 05:00:00|34121.1|34116.3|34126.6|34121.8|34129.6|34124.8|34101.6|34096.8|1168
1619071200000|2021-04-22 06:00:00|34126|34122.4|34117.5|34113.9|34154.5|34150.9|34113|34109.4|2492
1619074800000|2021-04-22 07:00:00|34117|34113.4|34102.5|34098.9|34140.5|34136.9|34101.5|34097.9|2897
1619078400000|2021-04-22 08:00:00|34102|34098.4|34103|34099.4|34142|34138.4|34095.5|34091.9|2670
1619082000000|2021-04-22 09:00:00|34102.5|34098.9|34139|34135.4|34139.5|34135.9|34096.5|34092.9|1622
1619085600000|2021-04-22 10:00:00|34139.5|34135.9|34111.5|34107.9|34146.5|34142.9|34102.5|34098.9|2173
1619089200000|2021-04-22 11:00:00|34112|34108.4|34111|34107.4|34127.5|34123.9|34102|34098.4|2174
1619092800000|2021-04-22 12:00:00|34110.5|34106.9|34110|34106.4|34138.5|34134.9|34106|34102.4|3681
1619096400000|2021-04-22 13:00:00|34110.5|34106.9|34034.4|34032|34138.5|34134.9|33971.4|33969|25503
1619100000000|2021-04-22 14:00:00|34033.4|34031|34046.1|34043.7|34059.1|34056.7|33956.4|33954|20062
1619103600000|2021-04-22 15:00:00|34045.6|34043.2|34090.6|34088.2|34104.1|34101.7|34039.6|34037.2|11879
1619107200000|2021-04-22 16:00:00|34090.1|34087.7|34126.6|34124.2|34127.6|34125.2|34061.1|34058.7|7577
1619110800000|2021-04-22 17:00:00|34127.1|34124.7|33763.6|33761.2|34128.1|34125.7|33738.6|33736.2|41532
1619114400000|2021-04-22 18:00:00|33764.1|33761.7|33864.6|33862.2|33893.6|33891.2|33719.1|33716.7|21641
1619118000000|2021-04-22 19:00:00|33865.6|33863.2|33818.1|33815.7|33896.6|33894.2|33777.6|33775.2|20887
1619121600000|2021-04-22 20:00:00|33817.6|33815.2|33826.2|33816.4|33831|33826.2|33782|33777.2|3191
1619125200000|2021-04-22 21:00:00|33825.9|33816.1|33830.3|33820.5|33842.9|33833.1|33819|33809.2|0
1619128800000|2021-04-22 22:00:00|33821|33816.2|33843.5|33838.7|33858.5|33853.7|33821|33816.2|1389
1619132400000|2021-04-22 23:00:00|33843|33838.2|33822|33817.2|33849|33844.2|33813|33808.2|1378
1619136000000|2021-04-23 00:00:00|33822.5|33817.7|33847.5|33842.7|33859.5|33854.7|33807.5|33802.7|1661
1619139600000|2021-04-23 01:00:00|33847|33842.2|33869.5|33864.7|33884|33879.2|33836.5|33831.7|1949
1619143200000|2021-04-23 02:00:00|33870|33865.2|33861.5|33856.7|33880|33875.2|33851.5|33846.7|1101
1619146800000|2021-04-23 03:00:00|33862|33857.2|33859|33854.2|33880.5|33875.7|33854|33849.2|1200
1619150400000|2021-04-23 04:00:00|33858.5|33853.7|33857|33852.2|33871.5|33866.7|33849.5|33844.7|648
1619154000000|2021-04-23 05:00:00|33857.5|33852.7|33858|33853.2|33867.5|33862.7|33836|33831.2|1108
1619157600000|2021-04-23 06:00:00|33857.4|33853.8|33823.9|33820.3|33864.9|33861.3|33797.4|33793.8|2570
1619161200000|2021-04-23 07:00:00|33823.4|33819.8|33900.4|33896.8|33908.9|33905.3|33823.4|33819.8|4975
1619164800000|2021-04-23 08:00:00|33899.9|33896.3|33886.4|33882.8|33902.4|33898.8|33862.4|33858.8|2295
1619168400000|2021-04-23 09:00:00|33885.9|33882.3|33863.4|33859.8|33887.4|33883.8|33847.9|33844.3|2564
1619172000000|2021-04-23 10:00:00|33862.9|33859.3|33873.4|33869.8|33890.4|33886.8|33846.4|33842.8|2808
1619175600000|2021-04-23 11:00:00|33875.9|33872.3|33823.9|33820.3|33883.4|33879.8|33818.4|33814.8|3694
1619179200000|2021-04-23 12:00:00|33823.4|33819.8|33772.4|33768.8|33840.4|33836.8|33761.4|33757.8|5442
1619182800000|2021-04-23 13:00:00|33771.9|33768.3|33849.3|33846.9|33849.3|33846.9|33712.8|33710.4|22135
1619186400000|2021-04-23 14:00:00|33848.8|33846.4|34017.7|34015.3|34020.2|34017.8|33847.3|33844.9|24876
1619190000000|2021-04-23 15:00:00|34018.2|34015.8|33976.7|33974.3|34028.2|34025.8|33975.2|33972.8|12451
1619193600000|2021-04-23 16:00:00|33977.2|33974.8|34053.2|34050.8|34076.2|34073.8|33977.2|33974.8|8697
1619197200000|2021-04-23 17:00:00|34054.2|34051.8|34039.7|34037.3|34059.7|34057.3|34030.7|34028.3|5776
1619200800000|2021-04-23 18:00:00|34039.2|34036.8|34074.2|34071.8|34089.7|34087.3|34024.2|34021.8|7403
1619204400000|2021-04-23 19:00:00|34073.7|34071.3|34046.1|34043.7|34160.6|34158.2|34030.6|34028.2|17775
1619208000000|2021-04-23 20:00:00|34045.6|34043.2|34018.8|34009|34060.3|34055.5|34007.8|34003|2997
1619388000000|2021-04-25 22:00:00|34042.3|34037.5|34039.3|34034.5|34068.8|34064|34035.3|34030.5|1070
1619391600000|2021-04-25 23:00:00|34039.8|34035|34012.3|34007.5|34045.8|34041|34009.8|34005|820
1619395200000|2021-04-26 00:00:00|34012.8|34008|34034.3|34029.5|34054.8|34050|33995.8|33991|1632
1619398800000|2021-04-26 01:00:00|34033.8|34029|34062.3|34057.5|34070.8|34066|34019.8|34015|1432
1619402400000|2021-04-26 02:00:00|34062.8|34058|34082.3|34077.5|34088.8|34084|34058.3|34053.5|948
1619406000000|2021-04-26 03:00:00|34082.8|34078|34087.8|34083|34091.8|34087|34075.8|34071|564
1619409600000|2021-04-26 04:00:00|34087.3|34082.5|34099.3|34094.5|34102.8|34098|34087.3|34082.5|700
1619413200000|2021-04-26 05:00:00|34099.8|34095|34079.3|34074.5|34104.8|34100|34075.3|34070.5|1010
1619416800000|2021-04-26 06:00:00|34078.7|34075.1|34087.7|34084.1|34102.2|34098.6|34075.2|34071.6|929
1619420400000|2021-04-26 07:00:00|34086.7|34083.1|34083.7|34080.1|34092.7|34089.1|34062.7|34059.1|2267
1619424000000|2021-04-26 08:00:00|34083.2|34079.6|34050.7|34047.1|34091.2|34087.6|34041.2|34037.6|2441
1619427600000|2021-04-26 09:00:00|34050.2|34046.6|34055.7|34052.1|34082.2|34078.6|34043.7|34040.1|1469
1619431200000|2021-04-26 10:00:00|34055.2|34051.6|34051.7|34048.1|34067.7|34064.1|34028.2|34024.6|1618
1619434800000|2021-04-26 11:00:00|34051.2|34047.6|34092.7|34089.1|34098.2|34094.6|34049.2|34045.6|2475
1619438400000|2021-04-26 12:00:00|34093.7|34090.1|34091.7|34088.1|34111.2|34107.6|34085.2|34081.6|3167
1619442000000|2021-04-26 13:00:00|34092.2|34088.6|34102.6|34100.2|34149.6|34147.2|34080.6|34078.2|17118
1619445600000|2021-04-26 14:00:00|34103.6|34101.2|34075.3|34072.9|34129.6|34127.2|34059.3|34056.9|13741
1619449200000|2021-04-26 15:00:00|34074.8|34072.4|34068.8|34066.4|34108.3|34105.9|34054.8|34052.4|8178
1619452800000|2021-04-26 16:00:00|34069.3|34066.9|34046.5|34044.1|34076.5|34074.1|34032.3|34029.9|6510
1619456400000|2021-04-26 17:00:00|34046|34043.6|34024.5|34022.1|34050.5|34048.1|34004.5|34002.1|7057
1619460000000|2021-04-26 18:00:00|34023.5|34021.1|34029|34026.6|34039.5|34037.1|34009.5|34007.1|4922
1619463600000|2021-04-26 19:00:00|34028.5|34026.1|33993.8|33991.4|34044.8|34042.4|33939.3|33936.9|16241
1619467200000|2021-04-26 20:00:00|33993.3|33990.9|33999.2|33989.4|34008.5|34003.7|33965.5|33960.7|3097
1619470800000|2021-04-26 21:00:00|33998.7|33988.9|33997.6|33987.8|34002.8|33993|33994.7|33984.9|0
1619474400000|2021-04-26 22:00:00|33986.5|33981.7|33983.5|33978.7|34003|33998.2|33977.5|33972.7|710
1619478000000|2021-04-26 23:00:00|33984.5|33979.7|34009.5|34004.7|34022|34017.2|33980.5|33975.7|935
1619481600000|2021-04-27 00:00:00|34009|34004.2|33991|33986.2|34009|34004.2|33967.5|33962.7|1262
1619485200000|2021-04-27 01:00:00|33990.5|33985.7|34015|34010.2|34017|34012.2|33979|33974.2|1860
1619488800000|2021-04-27 02:00:00|34016|34011.2|34000.5|33995.7|34023|34018.2|33995.5|33990.7|691
1619492400000|2021-04-27 03:00:00|34000|33995.2|34011.5|34006.7|34022.5|34017.7|33990|33985.2|754
1619496000000|2021-04-27 04:00:00|34011|34006.2|34015.5|34010.7|34024.5|34019.7|34011|34006.2|367
1619499600000|2021-04-27 05:00:00|34015|34010.2|34063.5|34058.7|34079.5|34074.7|34015|34010.2|1761
1619503200000|2021-04-27 06:00:00|34062.9|34059.3|34038.9|34035.3|34070.9|34067.3|34025.9|34022.3|2053
1619506800000|2021-04-27 07:00:00|34038.4|34034.8|34019.9|34016.3|34043.4|34039.8|34008.4|34004.8|2146
1619510400000|2021-04-27 08:00:00|34020.4|34016.8|34015.4|34011.8|34040.4|34036.8|34000.4|33996.8|1971
1619514000000|2021-04-27 09:00:00|34014.4|34010.8|33955.4|33951.8|34021.4|34017.8|33926.4|33922.8|3200
1619517600000|2021-04-27 10:00:00|33954.9|33951.3|34007.4|34003.8|34011.4|34007.8|33943.4|33939.8|2584
1619521200000|2021-04-27 11:00:00|34009.4|34005.8|33982.4|33978.8|34022.9|34019.3|33974.9|33971.3|2884
1619524800000|2021-04-27 12:00:00|33982.9|33979.3|33952.9|33949.3|33999.4|33995.8|33951.9|33948.3|2337
1619528400000|2021-04-27 13:00:00|33951.9|33948.3|33928.3|33925.9|33978.4|33975.4|33869.8|33867.4|20563
1619532000000|2021-04-27 14:00:00|33927.3|33924.9|33955.8|33953.4|33984.3|33981.9|33907.3|33904.9|16591
1619535600000|2021-04-27 15:00:00|33956.3|33953.9|33972.3|33969.9|33982.3|33979.9|33938.8|33936.4|7244
1619539200000|2021-04-27 16:00:00|33972.8|33970.4|33926.1|33923.7|33983.8|33981.4|33913.6|33911.2|5951
1619542800000|2021-04-27 17:00:00|33926.6|33924.2|33967.6|33965.2|33973.6|33971.2|33917.1|33914.7|4768
1619546400000|2021-04-27 18:00:00|33968.6|33966.2|33995.6|33993.2|34011.6|34009.2|33949.6|33947.2|6217
1619550000000|2021-04-27 19:00:00|33995.1|33992.7|33987.4|33985|34042.9|34040.5|33969.4|33967|11274
1619553600000|2021-04-27 20:00:00|33988.6|33983.8|33919.2|33909.4|34011.6|34006.8|33887.1|33882.3|6250
1619557200000|2021-04-27 21:00:00|33918.9|33909.1|33920.2|33910.4|33921.7|33911.9|33911.3|33901.5|0
1619560800000|2021-04-27 22:00:00|33930.1|33925.3|33916.1|33911.3|33935.6|33930.8|33911.6|33906.8|1162
1619564400000|2021-04-27 23:00:00|33915.6|33910.8|33912.6|33907.8|33938.6|33933.8|33908.6|33903.8|804
1619568000000|2021-04-28 00:00:00|33913.1|33908.3|33910.1|33905.3|33926.6|33921.8|33897.1|33892.3|1103
1619571600000|2021-04-28 01:00:00|33909.6|33904.8|33937.1|33932.3|33940.6|33935.8|33899.6|33894.8|1178
1619575200000|2021-04-28 02:00:00|33937.6|33932.8|33938.1|33933.3|33951.1|33946.3|33932.1|33927.3|934
1619578800000|2021-04-28 03:00:00|33938.6|33933.8|33946.1|33941.3|33954.6|33949.8|33934.6|33929.8|459
1619582400000|2021-04-28 04:00:00|33947.6|33942.8|33945.6|33940.8|33956.1|33951.3|33943.6|33938.8|347
1619586000000|2021-04-28 05:00:00|33945.1|33940.3|33946.6|33941.8|33962.1|33957.3|33938.6|33933.8|915
1619589600000|2021-04-28 06:00:00|33946|33942.4|33955.5|33951.9|33964.5|33960.9|33941|33937.4|861
1619593200000|2021-04-28 07:00:00|33954.5|33950.9|33932.5|33928.9|33973.5|33969.9|33921.5|33917.9|3146
1619596800000|2021-04-28 08:00:00|33933.5|33929.9|33940.5|33936.9|33944|33940.4|33901|33897.4|2744
1619600400000|2021-04-28 09:00:00|33940|33936.4|33948.5|33944.9|33956.5|33952.9|33919.5|33915.9|2022
1619604000000|2021-04-28 10:00:00|33949|33945.4|33946.5|33942.9|33960|33956.4|33931|33927.4|1419
1619607600000|2021-04-28 11:00:00|33946|33942.4|33903.5|33899.9|33968.5|33964.9|33884|33880.4|5023
1619611200000|2021-04-28 12:00:00|33903|33899.4|33932.5|33928.9|33933|33929.4|33897.5|33893.9|2712
1619614800000|2021-04-28 13:00:00|33933.5|33929.9|33857.9|33855.5|33938.5|33934.9|33835.9|33833.5|18498
1619618400000|2021-04-28 14:00:00|33858.4|33856|33872.4|33870|33881.4|33879|33806.4|33804|15177
1619622000000|2021-04-28 15:00:00|33871.9|33869.5|33844.4|33842|33895.9|33893.5|33832.9|33830.5|8852
1619625600000|2021-04-28 16:00:00|33844.9|33842.5|33878.4|33876|33886.4|33884|33834.4|33832|5751
1619629200000|2021-04-28 17:00:00|33877.9|33875.5|33828.5|33826.1|33880.9|33878.5|33821.5|33819.1|3934
1619632800000|2021-04-28 18:00:00|33828|33825.6|33910|33907.6|33951|33948.6|33807.5|33805.1|13833
1619636400000|2021-04-28 19:00:00|33911.5|33909.1|33838.9|33836.5|33927.5|33925.1|33816.4|33814|13774
1619640000000|2021-04-28 20:00:00|33840.1|33835.3|33819.2|33809.4|33873.6|33868.8|33796.1|33791.3|4168
1619643600000|2021-04-28 21:00:00|33818.3|33808.5|33822.5|33812.7|33822.5|33812.7|33804.5|33794.7|0
1619647200000|2021-04-28 22:00:00|33822.1|33817.3|33847.1|33842.3|33854.1|33849.3|33819.6|33814.8|1115
1619650800000|2021-04-28 23:00:00|33847.6|33842.8|33855.6|33850.8|33860.6|33855.8|33834.6|33829.8|874
1619654400000|2021-04-29 00:00:00|33854.1|33849.3|33884.6|33879.8|33890.1|33885.3|33847.1|33842.3|1290
1619658000000|2021-04-29 01:00:00|33884.1|33879.3|33935.6|33930.8|33947.1|33942.3|33877.1|33872.3|2805
1619661600000|2021-04-29 02:00:00|33936.1|33931.3|33924.1|33919.3|33941.6|33936.8|33919.6|33914.8|1272
1619665200000|2021-04-29 03:00:00|33924.6|33919.8|33915.1|33910.3|33925.6|33920.8|33910.6|33905.8|627
1619668800000|2021-04-29 04:00:00|33915.6|33910.8|33919.1|33914.3|33940.6|33935.8|33915.1|33910.3|771
1619672400000|2021-04-29 05:00:00|33919.6|33914.8|33940.6|33935.8|33950.6|33945.8|33916.6|33911.8|887
1619676000000|2021-04-29 06:00:00|33940|33936.4|33956.5|33952.9|33957|33953.4|33930|33926.4|1206
1619679600000|2021-04-29 07:00:00|33957.5|33953.9|33968|33964.4|33980|33976.4|33933.5|33929.9|3817
1619683200000|2021-04-29 08:00:00|33967.5|33963.9|33953.5|33949.9|33989|33985.4|33941.5|33937.9|2542
1619686800000|2021-04-29 09:00:00|33954|33950.4|33963.5|33959.9|33971|33967.4|33941.5|33937.9|1648
1619690400000|2021-04-29 10:00:00|33963|33959.4|33987.5|33983.9|34018|34014.4|33959.5|33955.9|3293
1619694000000|2021-04-29 11:00:00|33988.5|33984.9|33959.5|33955.9|34000|33996.4|33948|33944.4|3653
1619697600000|2021-04-29 12:00:00|33959|33955.4|34000.5|33996.9|34003|33999.4|33958|33954.4|4126
1619701200000|2021-04-29 13:00:00|34000|33996.4|33934.4|33932|34035.4|34033|33926.4|33924|21024
1619704800000|2021-04-29 14:00:00|33934.9|33932.5|33818|33815.6|33937.9|33935.5|33787|33784.6|25909
1619708400000|2021-04-29 15:00:00|33817.5|33815.1|33830.5|33828.1|33868|33865.6|33807.5|33805.1|12141
1619712000000|2021-04-29 16:00:00|33831|33828.6|33915.5|33913.1|33924|33921.6|33737.5|33735.1|19629
1619715600000|2021-04-29 17:00:00|33916|33913.6|33928|33925.6|33955.5|33953.1|33896|33893.6|10606
1619719200000|2021-04-29 18:00:00|33928.5|33926.1|34041|34038.6|34086|34083.6|33928.5|33926.1|15927
1619722800000|2021-04-29 19:00:00|34041.5|34039.1|34065.8|34063.4|34086.8|34084.4|34026.8|34024.4|17619
1619726400000|2021-04-29 20:00:00|34064.8|34062.4|34032|34022.2|34069.5|34064.7|34011.5|34006.7|3565
1619730000000|2021-04-29 21:00:00|34032.1|34022.3|34038|34028.2|34041.6|34031.8|34032|34022.2|0
1619733600000|2021-04-29 22:00:00|34026.5|34021.7|34035.5|34030.7|34045.5|34040.7|34016|34011.2|884
1619737200000|2021-04-29 23:00:00|34036|34031.2|34033.5|34028.7|34050.5|34045.7|34001|33996.2|1332
1619740800000|2021-04-30 00:00:00|34034|34029.2|34035|34030.2|34052|34047.2|34016.5|34011.7|1346
1619744400000|2021-04-30 01:00:00|34035.5|34030.7|34017|34012.2|34039|34034.2|34010.5|34005.7|1143
1619748000000|2021-04-30 02:00:00|34016.5|34011.7|34001.5|33996.7|34017.5|34012.7|33987|33982.2|1494
1619751600000|2021-04-30 03:00:00|34001|33996.2|34008|34003.2|34011.5|34006.7|33978|33973.2|1145
1619755200000|2021-04-30 04:00:00|34007.5|34002.7|33998.5|33993.7|34018|34013.2|33992|33987.2|805
1619758800000|2021-04-30 05:00:00|33998|33993.2|33977|33972.2|34007|34002.2|33959|33954.2|1620
1619762400000|2021-04-30 06:00:00|33976.4|33972.8|34005.4|34001.8|34012.4|34008.8|33972.4|33968.8|1963
1619766000000|2021-04-30 07:00:00|34004.9|34001.3|34017.9|34014.3|34035.4|34031.8|33999.4|33995.8|2591
1619769600000|2021-04-30 08:00:00|34018.9|34015.3|33997.9|33994.3|34018.9|34015.3|33978.4|33974.8|2280
1619773200000|2021-04-30 09:00:00|33997.4|33993.8|33973.4|33969.8|34014.9|34011.3|33966.9|33963.3|2079
1619776800000|2021-04-30 10:00:00|33972.9|33969.3|33896.9|33893.3|33972.9|33969.3|33871.9|33868.3|5617
1619780400000|2021-04-30 11:00:00|33897.9|33894.3|33918.4|33914.8|33922.4|33918.8|33877.4|33873.8|3612
1619784000000|2021-04-30 12:00:00|33917.9|33914.3|33920.9|33917.3|33943.9|33940.3|33867.4|33863.8|5663
1619787600000|2021-04-30 13:00:00|33921.9|33918.3|33958.3|33955.9|33966.8|33964.4|33875.9|33872.3|17730
1619791200000|2021-04-30 14:00:00|33958.8|33956.4|33849.9|33847.5|33968.8|33966.4|33825.4|33823|22087
1619794800000|2021-04-30 15:00:00|33850.4|33848|33849.4|33847|33855.4|33853|33785.4|33783|20374
1619798400000|2021-04-30 16:00:00|33849.9|33847.5|33854.7|33852.3|33864.9|33862.5|33827.7|33825.3|7955
1619802000000|2021-04-30 17:00:00|33854.2|33851.8|33832.2|33829.8|33917.7|33915.3|33818.2|33815.8|9641
1619805600000|2021-04-30 18:00:00|33833.2|33830.8|33859.7|33857.3|33892.7|33890.3|33816.2|33813.8|10687
1619809200000|2021-04-30 19:00:00|33860.7|33858.3|33896.7|33894.3|33908.7|33906.3|33810.7|33808.3|22274
1619812800000|2021-04-30 20:00:00|33895.7|33893.3|33918.4|33913.6|33930.4|33925.6|33893.4|33888.6|4295
1619816400000|2021-04-30 21:00:00|33912.2|33902.4|33912.2|33902.4|33912.2|33902.4|33912.2|33902.4|0
1619992800000|2021-05-02 22:00:00|33950.4|33945.6|33965.4|33960.6|33974.4|33969.6|33933.9|33929.1|1887
1619996400000|2021-05-02 23:00:00|33965.9|33961.1|33984.4|33979.6|33986.9|33982.1|33962.4|33957.6|1006
1620000000000|2021-05-03 00:00:00|33984.9|33980.1|34030.4|34025.6|34033.9|34029.1|33979.9|33975.1|2179
1620003600000|2021-05-03 01:00:00|34030.9|34026.1|33993.4|33988.6|34031.9|34027.1|33989.4|33984.6|1537
1620007200000|2021-05-03 02:00:00|33992.9|33988.1|33982.9|33978.1|33993.9|33989.1|33966.9|33962.1|1327
1620010800000|2021-05-03 03:00:00|33982.4|33977.6|34007.4|34002.6|34011.4|34006.6|33981.9|33977.1|937
1620014400000|2021-05-03 04:00:00|34007.9|34003.1|34008.9|34004.1|34010.9|34006.1|33988.4|33983.6|699
1620018000000|2021-05-03 05:00:00|34007.9|34003.1|33972.9|33968.1|34010.9|34006.1|33970.4|33965.6|1045
1620021600000|2021-05-03 06:00:00|33972.3|33968.7|33998.8|33995.2|34000.3|33996.7|33963.3|33959.7|1113
1620025200000|2021-05-03 07:00:00|33997.8|33994.2|34073.8|34070.2|34085.8|34082.2|33995.3|33991.7|4679
1620028800000|2021-05-03 08:00:00|34073.3|34069.7|34068.8|34065.2|34079.8|34076.2|34046.8|34043.2|2618
1620032400000|2021-05-03 09:00:00|34069.3|34065.7|34017.3|34013.7|34076.3|34072.7|33978.3|33974.7|3645
1620036000000|2021-05-03 10:00:00|34017.8|34014.2|34073.8|34070.2|34109.3|34105.7|34012.3|34008.7|4315
1620039600000|2021-05-03 11:00:00|34072.8|34069.2|34076.3|34072.7|34105.3|34101.7|34068.3|34064.7|3090
1620043200000|2021-05-03 12:00:00|34075.8|34072.2|34038.8|34035.2|34099.3|34095.7|34036.8|34033.2|4744
1620046800000|2021-05-03 13:00:00|34038.3|34034.7|34199.7|34197.3|34217.7|34215.3|34037.8|34034.2|24313
1620050400000|2021-05-03 14:00:00|34190.2|34187.8|34170.6|34168.2|34203.6|34201.2|34124.6|34122.2|22166
1620054000000|2021-05-03 15:00:00|34170.1|34167.7|34188.6|34186.2|34223.6|34221.2|34132.1|34129.7|12815
1620057600000|2021-05-03 16:00:00|34189.1|34186.7|34171.1|34168.7|34189.1|34186.7|34150.1|34147.7|6422
1620061200000|2021-05-03 17:00:00|34171.6|34169.2|34149|34146.6|34176.6|34174.2|34136.5|34134.1|4464
1620064800000|2021-05-03 18:00:00|34148.5|34146.1|34174|34171.6|34189.5|34187.1|34145.5|34143.1|5798
1620068400000|2021-05-03 19:00:00|34174.5|34172.1|34118.5|34116.1|34175|34172.6|34087.5|34085.1|12733
1620072000000|2021-05-03 20:00:00|34119.7|34114.9|34111.7|34101.9|34124.7|34119.9|34090.7|34085.5|2408
1620075600000|2021-05-03 21:00:00|34112|34102.2|34111|34101.2|34114.4|34104.6|34098.3|34088.5|0
1620079200000|2021-05-03 22:00:00|34099.2|34094.4|34113.2|34108.4|34124.7|34119.9|34099.2|34094.4|785
1620082800000|2021-05-03 23:00:00|34112.7|34107.9|34091.2|34086.4|34113.7|34108.9|34081.2|34076.4|1325
1620086400000|2021-05-04 00:00:00|34090.7|34085.9|34097.7|34092.9|34105.2|34100.4|34076.2|34071.4|1491
1620090000000|2021-05-04 01:00:00|34097.2|34092.4|34052.7|34047.9|34097.7|34092.9|34046.2|34041.4|2068
1620093600000|2021-05-04 02:00:00|34052.2|34047.4|34061.2|34056.4|34063.2|34058.4|34030.7|34025.9|1388
1620097200000|2021-05-04 03:00:00|34060.7|34055.9|34067.2|34062.4|34073.7|34068.9|34044.7|34039.9|854
1620100800000|2021-05-04 04:00:00|34066.7|34061.9|34071.2|34066.4|34072.7|34067.9|34057.7|34052.9|484
1620104400000|2021-05-04 05:00:00|34071.7|34066.9|34081.2|34076.4|34087.2|34082.4|34067.2|34062.4|1112
1620108000000|2021-05-04 06:00:00|34080.6|34077|34096.6|34093|34102.6|34099|34074.1|34070.5|1436
1620111600000|2021-05-04 07:00:00|34095.6|34092|34077.6|34074|34136.1|34132.5|34056.6|34053|4797
1620115200000|2021-05-04 08:00:00|34077.1|34073.5|34096.1|34092.5|34114.1|34110.5|34052.1|34048.5|3155
1620118800000|2021-05-04 09:00:00|34095.6|34092|34126.1|34122.5|34133.1|34129.5|34078.6|34075|2280
1620122400000|2021-05-04 10:00:00|34127.1|34123.5|34135.1|34131.5|34142.1|34138.5|34109.1|34105.5|2688
1620126000000|2021-05-04 11:00:00|34136.1|34132.5|34045.1|34041.5|34145.1|34141.5|33999.1|33995.5|11080
1620129600000|2021-05-04 12:00:00|34044.6|34041|33972.6|33969|34044.6|34041|33938.6|33935|10240
1620133200000|2021-05-04 13:00:00|33972.1|33968.5|33874|33871.6|34075.5|34073.1|33829.5|33827.1|34928
1620136800000|2021-05-04 14:00:00|33873.5|33871.1|33867.4|33865|33949|33946.6|33815|33812.6|30785
1620140400000|2021-05-04 15:00:00|33866.9|33864.5|33858.9|33856.5|33908.4|33906|33766.9|33764.5|28266
1620144000000|2021-05-04 16:00:00|33859.4|33857|33962.5|33960.1|34001.4|33999|33848.9|33846.5|15828
1620147600000|2021-05-04 17:00:00|33961.5|33959.1|34021.5|34019.1|34050|34047.6|33949.5|33947.1|15220
1620151200000|2021-05-04 18:00:00|34022|34019.6|34030|34027.6|34066|34063.6|33998.5|33996.1|12774
1620154800000|2021-05-04 19:00:00|34029.5|34027.1|34148.6|34146.2|34149.6|34147.2|34002|33999.6|20867
1620158400000|2021-05-04 20:00:00|34149.1|34146.7|34142.5|34132.7|34160.8|34156|34112.3|34107.5|3966
1620162000000|2021-05-04 21:00:00|34141.6|34131.8|34134.3|34124.5|34146.3|34136.5|34130|34120.2|0
1620165600000|2021-05-04 22:00:00|34130.3|34125.5|34135.3|34130.5|34155.3|34150.5|34118.3|34113.5|1703
1620169200000|2021-05-04 23:00:00|34137.3|34132.5|34146.8|34142|34150.3|34145.5|34124.8|34120|1224
1620172800000|2021-05-05 00:00:00|34148.3|34143.5|34195.8|34191|34206.8|34202|34144.8|34140|2794
1620176400000|2021-05-05 01:00:00|34196.3|34191.5|34239.8|34235|34245.3|34240.5|34187.8|34183|2777
1620180000000|2021-05-05 02:00:00|34240.3|34235.5|34222.8|34218|34247.3|34242.5|34210.8|34206|1626
1620183600000|2021-05-05 03:00:00|34223.3|34218.5|34221.3|34216.5|34231.3|34226.5|34215.3|34210.5|1124
1620187200000|2021-05-05 04:00:00|34221.8|34217|34222.8|34218|34228.3|34223.5|34217.3|34212.5|723
1620190800000|2021-05-05 05:00:00|34223.3|34218.5|34199.8|34195|34227.8|34223|34167.3|34162.5|3002
1620194400000|2021-05-05 06:00:00|34199.2|34195.6|34192.7|34189.1|34221.7|34218.1|34181.7|34178.1|2131
1620198000000|2021-05-05 07:00:00|34192.2|34188.6|34237.2|34233.6|34251.7|34248.1|34176.7|34173.1|4568
1620201600000|2021-05-05 08:00:00|34237.7|34234.1|34225.2|34221.6|34252.2|34248.6|34204.2|34200.6|3472
1620205200000|2021-05-05 09:00:00|34225.7|34222.1|34225.2|34221.6|34244.7|34241.1|34214.2|34210.6|2071
1620208800000|2021-05-05 10:00:00|34225.7|34222.1|34211.2|34207.6|34245.2|34241.6|34210.2|34206.6|2274
1620212400000|2021-05-05 11:00:00|34211.7|34208.1|34207.7|34204.1|34217.2|34213.6|34187.2|34183.6|3025
1620216000000|2021-05-05 12:00:00|34208.2|34204.6|34221.2|34217.6|34233.2|34229.6|34192.7|34189.1|4734
1620219600000|2021-05-05 13:00:00|34221.7|34218.1|34169.1|34166.7|34248.2|34244.6|34128.6|34126.2|23579
1620223200000|2021-05-05 14:00:00|34169.6|34167.2|34138.5|34136.1|34175.6|34173.2|34039.5|34037.1|27600
1620226800000|2021-05-05 15:00:00|34137|34134.6|34290.5|34288.1|34298.5|34296.1|34130.5|34128.1|17508
1620230400000|2021-05-05 16:00:00|34291|34288.6|34241.1|34238.7|34295.5|34293.1|34235.1|34232.7|8678
1620234000000|2021-05-05 17:00:00|34240.6|34238.2|34291.6|34289.2|34293.1|34290.7|34223.1|34220.7|7815
1620237600000|2021-05-05 18:00:00|34292.1|34289.7|34302.1|34299.7|34333.1|34330.7|34267.1|34264.7|10320
1620241200000|2021-05-05 19:00:00|34302.6|34300.2|34237.8|34235.4|34311.1|34308.7|34202.3|34199.9|18772
1620244800000|2021-05-05 20:00:00|34237.3|34234.9|34228.3|34218.5|34255.1|34250.3|34212.1|34207.3|2886
1620248400000|2021-05-05 21:00:00|34228.5|34218.7|34232.4|34222.6|34234.2|34224.4|34211.5|34201.7|0
1620252000000|2021-05-05 22:00:00|34228.6|34223.8|34204.6|34199.8|34243.1|34238.3|34199.1|34194.3|1391
1620255600000|2021-05-05 23:00:00|34204.1|34199.3|34235.1|34230.3|34239.1|34234.3|34199.1|34194.3|1622
1620259200000|2021-05-06 00:00:00|34233.6|34228.8|34248.6|34243.8|34261.1|34256.3|34223.1|34218.3|1484
1620262800000|2021-05-06 01:00:00|34248.1|34243.3|34281.6|34276.8|34291.1|34286.3|34245.1|34240.3|1865
1620266400000|2021-05-06 02:00:00|34282.1|34277.3|34217.1|34212.3|34287.1|34282.3|34182.6|34177.8|2251
1620270000000|2021-05-06 03:00:00|34216.1|34211.3|34224.6|34219.8|34234.1|34229.3|34210.1|34205.3|2429
1620273600000|2021-05-06 04:00:00|34224.1|34219.3|34224.6|34219.8|34236.1|34231.3|34210.1|34205.3|1054
1620277200000|2021-05-06 05:00:00|34224.1|34219.3|34265.6|34260.8|34273.1|34268.3|34224.1|34219.3|1371
1620280800000|2021-05-06 06:00:00|34265|34261.4|34274|34270.4|34287|34283.4|34246.5|34242.9|1655
1620284400000|2021-05-06 07:00:00|34273|34269.4|34285|34281.4|34325.5|34321.9|34266|34262.4|5743
1620288000000|2021-05-06 08:00:00|34284|34280.4|34254.5|34250.9|34301|34297.4|34234.5|34230.9|3568
1620291600000|2021-05-06 09:00:00|34255|34251.4|34251|34247.4|34279|34275.4|34203.5|34199.9|4735
1620295200000|2021-05-06 10:00:00|34250.5|34246.9|34247|34243.4|34285|34281.4|34243.5|34239.9|3497
1620298800000|2021-05-06 11:00:00|34246.5|34242.9|34268|34264.4|34285|34281.4|34239|34235.4|2883
1620302400000|2021-05-06 12:00:00|34268.5|34264.9|34263.5|34259.9|34282.5|34278.9|34229.5|34225.9|4695
1620306000000|2021-05-06 13:00:00|34264|34260.4|34248.4|34246|34345.4|34343|34240.9|34238.5|24286
1620309600000|2021-05-06 14:00:00|34247.9|34245.5|34284|34281.6|34309.5|34307.1|34190.5|34188.1|26013
1620313200000|2021-05-06 15:00:00|34284.5|34282.1|34400.5|34398.1|34456|34453.6|34238.5|34236.1|24702
1620316800000|2021-05-06 16:00:00|34401.5|34399.1|34388.6|34386.2|34427.5|34425.1|34377.5|34375.1|8129
1620320400000|2021-05-06 17:00:00|34388.1|34385.7|34370.6|34368.2|34414.1|34411.7|34368.1|34365.7|7494
1620324000000|2021-05-06 18:00:00|34371.1|34368.7|34362.1|34359.7|34392.1|34389.7|34312.6|34310.2|14227
1620327600000|2021-05-06 19:00:00|34362.6|34360.2|34547.2|34544.8|34558.2|34555.8|34351.6|34349.2|21672
1620331200000|2021-05-06 20:00:00|34548.7|34546.3|34550.1|34540.3|34554.2|34549.4|34519.7|34514.9|4687
1620334800000|2021-05-06 21:00:00|34550.2|34540.4|34539.3|34529.5|34552.1|34542.3|34533.7|34523.9|0
1620338400000|2021-05-06 22:00:00|34545.2|34540.4|34519.2|34514.4|34549.2|34544.4|34516.7|34511.9|1081
1620342000000|2021-05-06 23:00:00|34519.7|34514.9|34519.7|34514.9|34526.7|34521.9|34509.7|34504.9|908
1620345600000|2021-05-07 00:00:00|34520.2|34515.4|34528.2|34523.4|34532.2|34527.4|34496.7|34491.9|2283
1620349200000|2021-05-07 01:00:00|34527.7|34522.9|34571.7|34566.9|34581.7|34576.9|34525.7|34520.9|2347
1620352800000|2021-05-07 02:00:00|34570.7|34565.9|34549.2|34544.4|34580.7|34575.9|34533.2|34528.4|1347
1620356400000|2021-05-07 03:00:00|34549.7|34544.9|34551.2|34546.4|34560.2|34555.4|34540.2|34535.4|742
1620360000000|2021-05-07 04:00:00|34550.7|34545.9|34561.2|34556.4|34563.7|34558.9|34542.2|34537.4|506
1620363600000|2021-05-07 05:00:00|34561.7|34556.9|34557.2|34552.4|34569.2|34564.4|34549.7|34544.9|1164
1620367200000|2021-05-07 06:00:00|34556.6|34553|34568.1|34564.5|34570.1|34566.5|34543.6|34540|1613
1620370800000|2021-05-07 07:00:00|34565.6|34562|34539.6|34536|34573.6|34570|34518.1|34514.5|3648
1620374400000|2021-05-07 08:00:00|34539.1|34535.5|34570.6|34567|34574.1|34570.5|34534.6|34531|2030
1620378000000|2021-05-07 09:00:00|34570.1|34566.5|34595.6|34592|34597.6|34594|34565.6|34562|1756
1620381600000|2021-05-07 10:00:00|34595.1|34591.5|34624.1|34620.5|34642.6|34639|34589.1|34585.5|4343
1620385200000|2021-05-07 11:00:00|34623.6|34620|34653.1|34649.5|34653.1|34649.5|34613.1|34609.5|3040
1620388800000|2021-05-07 12:00:00|34653.6|34650|34518.6|34515|34655.6|34652|34469.6|34466|22801
1620392400000|2021-05-07 13:00:00|34518.1|34514.5|34617|34614.6|34663|34660.6|34460.5|34458.1|35822
1620396000000|2021-05-07 14:00:00|34618|34615.6|34703.8|34701.4|34727.8|34725.4|34618|34615.6|21391
1620399600000|2021-05-07 15:00:00|34702.8|34700.4|34708.8|34706.4|34736.3|34733.9|34682.8|34680.4|11866
1620403200000|2021-05-07 16:00:00|34709.3|34706.9|34719.8|34717.4|34728.3|34725.9|34683.3|34680.9|8029
1620406800000|2021-05-07 17:00:00|34720.3|34717.9|34727.3|34724.9|34732.8|34730.4|34698.3|34695.9|6047
1620410400000|2021-05-07 18:00:00|34726.8|34724.4|34760.7|34758.3|34781.7|34779.3|34694.3|34691.9|14951
1620414000000|2021-05-07 19:00:00|34760.2|34757.8|34769.9|34767.5|34817.7|34815.3|34747.2|34744.8|15651
1620417600000|2021-05-07 20:00:00|34771.9|34769.5|34814.1|34804.3|34829.1|34819.3|34765.6|34760.8|3600
1620597600000|2021-05-09 22:00:00|34806.6|34801.8|34810.1|34805.3|34821.1|34816.3|34789.1|34784.3|1236
1620601200000|2021-05-09 23:00:00|34809.6|34804.8|34826.6|34821.8|34838.1|34833.3|34802.6|34797.8|1249
1620604800000|2021-05-10 00:00:00|34826.1|34821.3|34879.1|34874.3|34898.6|34893.8|34817.6|34812.8|2834
1620608400000|2021-05-10 01:00:00|34877.6|34872.8|34889.6|34884.8|34909.1|34904.3|34870.1|34865.3|1866
1620612000000|2021-05-10 02:00:00|34890.1|34885.3|34867.6|34862.8|34896.1|34891.3|34864.1|34859.3|1087
1620615600000|2021-05-10 03:00:00|34867.1|34862.3|34868.1|34863.3|34871.6|34866.8|34857.6|34852.8|913
1620619200000|2021-05-10 04:00:00|34868.6|34863.8|34864.6|34859.8|34878.1|34873.3|34858.6|34853.8|786
1620622800000|2021-05-10 05:00:00|34864.1|34859.3|34881.6|34876.8|34884.1|34879.3|34852.1|34847.3|1259
1620626400000|2021-05-10 06:00:00|34881|34877.4|34879|34875.4|34884.5|34880.9|34855.5|34851.9|2556
1620630000000|2021-05-10 07:00:00|34878.5|34874.9|34856|34852.4|34880.5|34876.9|34827|34823.4|4139
1620633600000|2021-05-10 08:00:00|34856.5|34852.9|34847|34843.4|34873|34869.4|34840|34836.4|2308
1620637200000|2021-05-10 09:00:00|34846.5|34842.9|34845|34841.4|34863|34859.4|34832.5|34828.9|1571
1620640800000|2021-05-10 10:00:00|34845.5|34841.9|34885.5|34881.9|34888|34884.4|34841|34837.4|2454
1620644400000|2021-05-10 11:00:00|34886|34882.4|34887|34883.4|34898.5|34894.9|34876.5|34872.9|3509
1620648000000|2021-05-10 12:00:00|34887.5|34883.9|34901|34897.4|34917.5|34913.9|34885.5|34881.9|4771
1620651600000|2021-05-10 13:00:00|34900.5|34896.9|35017.9|35015.5|35019.4|35017|34884|34880.4|29647
1620655200000|2021-05-10 14:00:00|35019.4|35017|35019.4|35017|35031.4|35029|34960.4|34958|23371
1620658800000|2021-05-10 15:00:00|35018.4|35016|35062.4|35060|35094.4|35092|35009.4|35007|18342
1620662400000|2021-05-10 16:00:00|35063.4|35061|35025.8|35023.4|35073.4|35071|35021.8|35019.4|8726
1620666000000|2021-05-10 17:00:00|35026.3|35023.9|35002.8|35000.4|35038.8|35036.4|34991.8|34989.4|10519
1620669600000|2021-05-10 18:00:00|35003.8|35001.4|34884.8|34882.4|35015.8|35013.4|34838.8|34836.4|27575
1620673200000|2021-05-10 19:00:00|34884.3|34881.9|34755.7|34753.3|34908.8|34906.4|34744.2|34741.8|27937
1620676800000|2021-05-10 20:00:00|34756.9|34752.1|34730.9|34721.1|34778.4|34773.6|34702.9|34698.1|6477
1620680400000|2021-05-10 21:00:00|34730.4|34720.6|34757.7|34747.9|34773|34763.2|34730.1|34720.3|0
1620684000000|2021-05-10 22:00:00|34736.9|34732.1|34805.4|34800.6|34807.4|34802.6|34731.9|34727.1|2668
1620687600000|2021-05-10 23:00:00|34805.9|34801.1|34804.4|34799.6|34821.9|34817.1|34782.4|34777.6|1890
1620691200000|2021-05-11 00:00:00|34803.9|34799.1|34673.9|34669.1|34818.4|34813.6|34636.4|34631.6|7594
1620694800000|2021-05-11 01:00:00|34673.4|34668.6|34651.9|34647.1|34726.4|34721.6|34620.9|34616.1|7103
1620698400000|2021-05-11 02:00:00|34652.4|34647.6|34636.9|34632.1|34666.9|34662.1|34594.9|34590.1|4511
1620702000000|2021-05-11 03:00:00|34636.4|34631.6|34670.9|34666.1|34705.4|34700.6|34606.9|34602.1|3272
1620705600000|2021-05-11 04:00:00|34671.4|34666.6|34636.4|34631.6|34683.9|34679.1|34620.9|34616.1|1826
1620709200000|2021-05-11 05:00:00|34637.4|34632.6|34697.9|34693.1|34702.9|34698.1|34630.4|34625.6|2514
1620712800000|2021-05-11 06:00:00|34697.3|34693.7|34693.3|34689.7|34720.8|34717.2|34656.8|34653.2|4205
1620716400000|2021-05-11 07:00:00|34690.8|34687.2|34613.3|34609.7|34721.8|34718.2|34553.8|34550.2|11716
1620720000000|2021-05-11 08:00:00|34613.8|34610.2|34569.8|34566.2|34624.8|34621.2|34537.8|34534.2|7722
1620723600000|2021-05-11 09:00:00|34570.3|34566.7|34607.8|34604.2|34672.3|34668.7|34566.8|34563.2|5604
1620727200000|2021-05-11 10:00:00|34608.3|34604.7|34597.3|34593.7|34620.3|34616.7|34543.8|34540.2|5063
1620730800000|2021-05-11 11:00:00|34595.3|34591.7|34583.3|34579.7|34633.8|34630.2|34564.3|34560.7|5731
1620734400000|2021-05-11 12:00:00|34583.8|34580.2|34453.3|34449.7|34618.3|34614.7|34441.3|34437.7|14890
1620738000000|2021-05-11 13:00:00|34453.8|34450.2|34477.7|34475.3|34503.7|34501.3|34344.2|34341.8|41236
1620741600000|2021-05-11 14:00:00|34479.7|34477.3|34162.1|34159.7|34506.7|34504.3|34072.6|34070.2|60479
1620745200000|2021-05-11 15:00:00|34162.6|34160.2|34298.1|34295.7|34325.1|34322.7|34098.6|34096.2|34400
1620748800000|2021-05-11 16:00:00|34297.1|34294.7|34149.4|34147|34305.1|34302.7|34117.9|34115.5|18172
1620752400000|2021-05-11 17:00:00|34148.4|34146|34272.4|34270|34305.4|34303|34134.9|34132.5|20166
1620756000000|2021-05-11 18:00:00|34271.9|34269.5|34277.9|34275.5|34309.9|34307.5|34181.9|34179.5|18318
1620759600000|2021-05-11 19:00:00|34277.4|34275|34276.2|34273.8|34341.2|34338.8|34154.2|34151.8|28092
1620763200000|2021-05-11 20:00:00|34277.4|34272.6|34234|34224.2|34312.9|34308.1|34206.4|34201.6|4252
1620766800000|2021-05-11 21:00:00|34233.8|34224|34232.8|34223|34239.3|34229.5|34224.6|34214.8|0
1620770400000|2021-05-11 22:00:00|34236.4|34231.6|34245.9|34241.1|34262.9|34258.1|34225.4|34220.6|1297
1620774000000|2021-05-11 23:00:00|34246.4|34241.6|34292.4|34287.6|34292.9|34288.1|34218.4|34213.6|1523
1620777600000|2021-05-12 00:00:00|34291.9|34287.1|34145.4|34140.6|34320.4|34315.6|34119.9|34115.1|5013
1620781200000|2021-05-12 01:00:00|34144.9|34140.1|34143.9|34139.1|34202.9|34198.1|34123.4|34118.6|3415
1620784800000|2021-05-12 02:00:00|34143.4|34138.6|34152.4|34147.6|34198.4|34193.6|34140.4|34135.6|2281
1620788400000|2021-05-12 03:00:00|34152.9|34148.1|34034.4|34029.6|34188.9|34184.1|34014.9|34010.1|4905
1620792000000|2021-05-12 04:00:00|34033.9|34029.1|34086.4|34081.6|34088.4|34083.6|33987.9|33983.1|4767
1620795600000|2021-05-12 05:00:00|34085.9|34081.1|34080.9|34076.1|34153.4|34148.6|34076.9|34072.1|4061
1620799200000|2021-05-12 06:00:00|34081.4|34076.6|34185.3|34181.7|34187.3|34183.7|34068.8|34065.2|3216
1620802800000|2021-05-12 07:00:00|34187.8|34184.2|34234.8|34231.2|34260.8|34257.2|34157.3|34153.7|6208
1620806400000|2021-05-12 08:00:00|34234.3|34230.7|34174.8|34171.2|34244.3|34240.7|34136.3|34132.7|5021
1620810000000|2021-05-12 09:00:00|34175.3|34171.7|34175.3|34171.7|34211.8|34208.2|34128.3|34124.7|3794
1620813600000|2021-05-12 10:00:00|34174.8|34171.2|34142.8|34139.2|34226.8|34223.2|34130.8|34127.2|4155
1620817200000|2021-05-12 11:00:00|34143.3|34139.7|34184.8|34181.2|34191.8|34188.2|34120.8|34117.2|4188
1620820800000|2021-05-12 12:00:00|34184.3|34180.7|34179.3|34175.7|34198.3|34194.7|34011.3|34007.7|19898
1620824400000|2021-05-12 13:00:00|34180.8|34177.2|34082.2|34079.8|34218.3|34214.7|34063.2|34060.8|32017
1620828000000|2021-05-12 14:00:00|34082.7|34080.3|33979.2|33976.8|34123.2|34120.8|33905.7|33903.3|35113
1620831600000|2021-05-12 15:00:00|33978.7|33976.3|33822.7|33820.3|34016.2|34013.8|33801.7|33799.3|23974
1620835200000|2021-05-12 16:00:00|33823.2|33820.8|33821.3|33818.9|33868.2|33865.8|33765.2|33762.8|22980
1620838800000|2021-05-12 17:00:00|33820.3|33817.9|33793.8|33791.4|33883.8|33881.4|33758.3|33755.9|17306
1620842400000|2021-05-12 18:00:00|33794.3|33791.9|33783.8|33781.4|33839.8|33837.4|33693.3|33690.9|20214
1620846000000|2021-05-12 19:00:00|33783.3|33780.9|33591.3|33588.9|33793.8|33791.4|33555.3|33552.9|36413
1620849600000|2021-05-12 20:00:00|33583.1|33580.7|33574.3|33564.5|33642.3|33637.5|33551.8|33547|6455
1620853200000|2021-05-12 21:00:00|33577|33567.2|33597.7|33587.9|33602.2|33592.4|33568.4|33558.6|0
1620856800000|2021-05-12 22:00:00|33561.8|33557|33662.8|33658|33666.3|33661.5|33561.8|33557|2426
1620860400000|2021-05-12 23:00:00|33662.3|33657.5|33675.3|33670.5|33684.8|33680|33643.8|33639|1803
1620864000000|2021-05-13 00:00:00|33674.8|33670|33698.8|33694|33725.8|33721|33596.3|33591.5|4669
1620867600000|2021-05-13 01:00:00|33698.3|33693.5|33724.8|33720|33740.8|33736|33650.3|33645.5|3922
1620871200000|2021-05-13 02:00:00|33724.3|33719.5|33717.8|33713|33727.3|33722.5|33680.8|33676|2214
1620874800000|2021-05-13 03:00:00|33718.3|33713.5|33694.8|33690|33742.8|33738|33686.8|33682|2007
1620878400000|2021-05-13 04:00:00|33694.3|33689.5|33688.8|33684|33710.8|33706|33671.3|33666.5|1272
1620882000000|2021-05-13 05:00:00|33688.3|33683.5|33564.3|33559.5|33693.8|33689|33551.3|33546.5|4513
1620885600000|2021-05-13 06:00:00|33563.7|33560.1|33596.7|33593.1|33653.7|33650.1|33563.7|33560.1|3917
1620889200000|2021-05-13 07:00:00|33597.2|33593.6|33403.7|33400.1|33600.7|33597.1|33398.2|33394.6|13582
1620892800000|2021-05-13 08:00:00|33403.2|33399.6|33370.2|33366.6|33461.7|33458.1|33289.2|33285.6|11872
1620896400000|2021-05-13 09:00:00|33370.7|33367.1|33407.2|33403.6|33457.2|33453.6|33348.2|33344.6|7003
1620900000000|2021-05-13 10:00:00|33406.7|33403.1|33441.2|33437.6|33449.7|33446.1|33347.2|33343.6|5354
1620903600000|2021-05-13 11:00:00|33440.2|33436.6|33497.2|33493.6|33532.7|33529.1|33418.7|33415.1|9734
1620907200000|2021-05-13 12:00:00|33497.7|33494.1|33592.7|33589.1|33624.2|33620.6|33492.2|33488.6|10026
1620910800000|2021-05-13 13:00:00|33592.2|33588.6|33951.6|33949.2|33963.6|33961.2|33591.2|33587.6|32026
1620914400000|2021-05-13 14:00:00|33952.6|33950.2|34137.2|34134.8|34139.7|34137.3|33952.6|33950.2|33073
1620918000000|2021-05-13 15:00:00|34137.7|34135.3|33991.2|33988.8|34146.2|34143.8|33950.2|33947.8|26605
1620921600000|2021-05-13 16:00:00|33991.7|33989.3|34007.6|34005.2|34081.7|34079.3|33972.7|33970.3|16880
1620925200000|2021-05-13 17:00:00|34008.6|34006.2|33913.6|33911.2|34044.6|34042.2|33840.6|33838.2|21136
1620928800000|2021-05-13 18:00:00|33913.1|33910.7|34093.1|34090.7|34140.1|34137.7|33909.1|33906.7|17760
1620932400000|2021-05-13 19:00:00|34093.6|34091.2|34018.5|34016.1|34182|34179.6|34011.5|34009.1|21955
1620936000000|2021-05-13 20:00:00|34017|34014.6|34042.3|34032.5|34046.6|34041.8|33960.1|33955.3|6040
1620939600000|2021-05-13 21:00:00|34040.2|34030.4|34040.2|34030.4|34058.4|34048.6|34028.6|34018.8|0
1620943200000|2021-05-13 22:00:00|34046.6|34041.8|34028.6|34023.8|34049.6|34044.8|34009.1|34004.3|1202
1620946800000|2021-05-13 23:00:00|34029.1|34024.3|34062.6|34057.8|34070.6|34065.8|34000.6|33995.8|2052
1620950400000|2021-05-14 00:00:00|34064.6|34059.8|34103.1|34098.3|34109.6|34104.8|34043.6|34038.8|2514
1620954000000|2021-05-14 01:00:00|34105.1|34100.3|34084.6|34079.8|34123.6|34118.8|34049.1|34044.3|2482
1620957600000|2021-05-14 02:00:00|34084.1|34079.3|34082.6|34077.8|34101.6|34096.8|34056.1|34051.3|1348
1620961200000|2021-05-14 03:00:00|34083.6|34078.8|34135.6|34130.8|34149.1|34144.3|34083.1|34078.3|1909
1620964800000|2021-05-14 04:00:00|34136.1|34131.3|34141.6|34136.8|34159.1|34154.3|34128.1|34123.3|1273
1620968400000|2021-05-14 05:00:00|34141.1|34136.3|34182.6|34177.8|34202.1|34197.3|34139.6|34134.8|3007
1620972000000|2021-05-14 06:00:00|34182|34178.4|34194.5|34190.9|34207|34203.4|34129|34125.4|3217
1620975600000|2021-05-14 07:00:00|34194|34190.4|34138|34134.4|34201|34197.4|34118.5|34114.9|4542
1620979200000|2021-05-14 08:00:00|34137.5|34133.9|34171|34167.4|34183|34179.4|34108.5|34104.9|3559
1620982800000|2021-05-14 09:00:00|34171.5|34167.9|34163|34159.4|34201|34197.4|34151.5|34147.9|2742
1620986400000|2021-05-14 10:00:00|34162.5|34158.9|34154|34150.4|34179.5|34175.9|34143|34139.4|2187
1620990000000|2021-05-14 11:00:00|34153.5|34149.9|34190|34186.4|34197|34193.4|34144|34140.4|2901
1620993600000|2021-05-14 12:00:00|34190.5|34186.9|34154|34150.4|34205.5|34201.9|34079|34075.4|7569
1620997200000|2021-05-14 13:00:00|34154.5|34150.9|34344.4|34342|34345.4|34343|34131|34127.4|29160
1621000800000|2021-05-14 14:00:00|34343.9|34341.5|34292.9|34290.5|34356.4|34354|34198.9|34196.5|30244
1621004400000|2021-05-14 15:00:00|34292.4|34290|34289.4|34287|34328.9|34326.5|34251.9|34249.5|11350
1621008000000|2021-05-14 16:00:00|34288.9|34286.5|34360.5|34358.1|34365.9|34363.5|34288.9|34286.5|8301
1621011600000|2021-05-14 17:00:00|34361|34358.6|34385.2|34382.8|34392.2|34389.8|34348.2|34345.8|7288
1621015200000|2021-05-14 18:00:00|34384.7|34382.3|34430.7|34428.3|34458.7|34456.3|34380.7|34378.3|11909
1621018800000|2021-05-14 19:00:00|34431.2|34428.8|34393.7|34391.3|34456.7|34454.3|34375.2|34372.8|19537
1621022400000|2021-05-14 20:00:00|34392.2|34389.8|34429.4|34419.6|34450.4|34445.6|34386.4|34381.6|3836
1621202400000|2021-05-16 22:00:00|34397.4|34392.6|34413.9|34409.1|34450.4|34445.6|34394.9|34390.1|1786
1621206000000|2021-05-16 23:00:00|34413.4|34408.6|34397.4|34392.6|34425.4|34420.6|34380.4|34375.6|1644
1621209600000|2021-05-17 00:00:00|34396.9|34392.1|34319.4|34314.6|34406.9|34402.1|34298.4|34293.6|4395
1621213200000|2021-05-17 01:00:00|34317.9|34313.1|34330.4|34325.6|34367.4|34362.6|34295.9|34291.1|2485
1621216800000|2021-05-17 02:00:00|34330.9|34326.1|34331.4|34326.6|34353.9|34349.1|34284.9|34280.1|1945
1621220400000|2021-05-17 03:00:00|34331.9|34327.1|34279.4|34274.6|34340.4|34335.6|34263.9|34259.1|1682
1621224000000|2021-05-17 04:00:00|34279.9|34275.1|34320.4|34315.6|34331.4|34326.6|34269.4|34264.6|1447
1621227600000|2021-05-17 05:00:00|34320.9|34316.1|34313.4|34308.6|34362.4|34357.6|34307.9|34303.1|1970
1621231200000|2021-05-17 06:00:00|34312.8|34309.2|34349.3|34345.7|34350.8|34347.2|34307.3|34303.7|2415
1621234800000|2021-05-17 07:00:00|34348.8|34345.2|34268.8|34265.2|34384.8|34381.2|34233.3|34229.7|5616
1621238400000|2021-05-17 08:00:00|34268.3|34264.7|34334.8|34331.2|34343.3|34339.7|34265.8|34262.2|2357
1621242000000|2021-05-17 09:00:00|34335.3|34331.7|34306.8|34303.2|34338.3|34334.7|34296.3|34292.7|2221
1621245600000|2021-05-17 10:00:00|34306.3|34302.7|34251.8|34248.2|34307.8|34304.2|34247.8|34244.2|3163
1621249200000|2021-05-17 11:00:00|34252.3|34248.7|34227.8|34224.2|34282.3|34278.7|34211.3|34207.7|3332
1621252800000|2021-05-17 12:00:00|34226.8|34223.2|34250.8|34247.2|34271.3|34267.7|34205.8|34202.2|3292
1621256400000|2021-05-17 13:00:00|34250.3|34246.7|34265.2|34262.8|34383.2|34380.8|34216.2|34213.8|23828
1621260000000|2021-05-17 14:00:00|34264.2|34261.8|34248|34245.6|34312.7|34310.3|34170.5|34168.1|28700
1621263600000|2021-05-17 15:00:00|34246|34243.6|34204|34201.6|34258.5|34256.1|34178.5|34176.1|15473
1621267200000|2021-05-17 16:00:00|34203|34200.6|34284.3|34281.9|34311.3|34308.9|34179.5|34177.1|9591
1621270800000|2021-05-17 17:00:00|34282.8|34280.4|34252.8|34250.4|34300.8|34298.4|34209.3|34206.9|8353
1621274400000|2021-05-17 18:00:00|34253.3|34250.9|34329.3|34326.9|34331.3|34328.9|34237.8|34235.4|8543
1621278000000|2021-05-17 19:00:00|34329.8|34327.4|34338.6|34336.2|34357.3|34354.9|34299.6|34297.2|14219
1621281600000|2021-05-17 20:00:00|34337.6|34335.2|34365.6|34355.8|34381.5|34376.7|34312.5|34307.7|2878
1621285200000|2021-05-17 21:00:00|34365.8|34356|34356.9|34347.1|34370.9|34361.1|34350.9|34341.1|0
1621288800000|2021-05-17 22:00:00|34364|34359.2|34333|34328.2|34377.5|34372.7|34332|34327.2|851
1621292400000|2021-05-17 23:00:00|34332.5|34327.7|34409.5|34404.7|34412.5|34407.7|34332.5|34327.7|1320
1621296000000|2021-05-18 00:00:00|34410|34405.2|34416|34411.2|34423.5|34418.7|34388|34383.2|1966
1621299600000|2021-05-18 01:00:00|34415.5|34410.7|34445|34440.2|34453|34448.2|34397|34392.2|2809
1621303200000|2021-05-18 02:00:00|34444.5|34439.7|34429|34424.2|34453.5|34448.7|34417.5|34412.7|1120
1621306800000|2021-05-18 03:00:00|34429.5|34424.7|34438|34433.2|34449.5|34444.7|34428.5|34423.7|720
1621310400000|2021-05-18 04:00:00|34437.5|34432.7|34424.5|34419.7|34440|34435.2|34410|34405.2|798
1621314000000|2021-05-18 05:00:00|34425|34420.2|34436|34431.2|34445|34440.2|34419.5|34414.7|1042
1621317600000|2021-05-18 06:00:00|34435.4|34431.8|34459.4|34455.8|34490.4|34486.8|34432.4|34428.8|2640
1621321200000|2021-05-18 07:00:00|34459.9|34456.3|34440.4|34436.8|34483.9|34480.3|34415.4|34411.8|3127
1621324800000|2021-05-18 08:00:00|34440.9|34437.3|34398.4|34394.8|34440.9|34437.3|34392.9|34389.3|1785
1621328400000|2021-05-18 09:00:00|34398.9|34395.3|34377.4|34373.8|34425.4|34421.8|34375.9|34372.3|2499
1621332000000|2021-05-18 10:00:00|34377.9|34374.3|34407.9|34404.3|34429.9|34426.3|34376.4|34372.8|3027
1621335600000|2021-05-18 11:00:00|34407.4|34403.8|34377.9|34374.3|34421.4|34417.8|34354.4|34350.8|4642
1621339200000|2021-05-18 12:00:00|34377.4|34373.8|34351.4|34347.8|34398.9|34395.3|34326.9|34323.3|4756
1621342800000|2021-05-18 13:00:00|34350.4|34346.8|34284.3|34281.9|34406.8|34404.4|34275.8|34273.4|24338
1621346400000|2021-05-18 14:00:00|34283.8|34281.4|34270.2|34267.8|34286.7|34284.3|34193.8|34191.4|20257
1621350000000|2021-05-18 15:00:00|34270.7|34268.3|34248.7|34246.3|34285.7|34283.3|34231.2|34228.8|8225
1621353600000|2021-05-18 16:00:00|34247.7|34245.3|34268.3|34265.9|34281.8|34279.4|34227.2|34224.8|6068
1621357200000|2021-05-18 17:00:00|34268.8|34266.4|34256.8|34254.4|34298.3|34295.9|34250.3|34247.9|5623
1621360800000|2021-05-18 18:00:00|34256.3|34253.9|34222.8|34220.4|34272.3|34269.9|34143.3|34140.9|11125
1621364400000|2021-05-18 19:00:00|34223.3|34220.9|34064.5|34062.1|34266|34263.6|34047|34044.6|16024
1621368000000|2021-05-18 20:00:00|34065|34062.6|33991.6|33981.8|34097.5|34092.7|33975.5|33970.7|5444
1621371600000|2021-05-18 21:00:00|33991.9|33982.1|34010.6|34000.8|34015.5|34005.7|33986.6|33976.8|0
1621375200000|2021-05-18 22:00:00|33967.5|33962.7|34023.5|34018.7|34046.5|34041.7|33967.5|33962.7|2001
1621378800000|2021-05-18 23:00:00|34024|34019.2|33948.5|33943.7|34065.5|34060.7|33947.5|33942.7|2087
1621382400000|2021-05-19 00:00:00|33949|33944.2|34011|34006.2|34025.5|34020.7|33916|33911.2|3838
1621386000000|2021-05-19 01:00:00|34012.5|34007.7|34003.5|33998.7|34058|34053.2|33980|33975.2|2385
1621389600000|2021-05-19 02:00:00|34004|33999.2|33931.5|33926.7|34005.5|34000.7|33907|33902.2|2695
1621393200000|2021-05-19 03:00:00|33929.5|33924.7|33957.5|33952.7|33967.5|33962.7|33917|33912.2|1682
1621396800000|2021-05-19 04:00:00|33957|33952.2|33916.5|33911.7|33972.5|33967.7|33887.5|33882.7|1846
1621400400000|2021-05-19 05:00:00|33916|33911.2|33954.5|33949.7|33957|33952.2|33899|33894.2|1549
1621404000000|2021-05-19 06:00:00|33953.9|33950.3|33958.4|33954.8|34002.9|33999.3|33936.9|33933.3|3297
1621407600000|2021-05-19 07:00:00|33960.4|33956.8|33908.9|33905.3|33964.9|33961.3|33878.4|33874.8|7834
1621411200000|2021-05-19 08:00:00|33909.4|33905.8|33840.4|33836.8|33922.9|33919.3|33810.9|33807.3|5780
1621414800000|2021-05-19 09:00:00|33840.9|33837.3|33817.9|33814.3|33932.9|33929.3|33809.9|33806.3|4771
1621418400000|2021-05-19 10:00:00|33818.9|33815.3|33855.9|33852.3|33865.9|33862.3|33806.4|33802.8|3141
1621422000000|2021-05-19 11:00:00|33855.4|33851.8|33759.9|33756.3|33855.4|33851.8|33723.9|33720.3|6771
1621425600000|2021-05-19 12:00:00|33759.4|33755.8|33666.9|33663.3|33801.9|33798.3|33646.4|33642.8|7244
1621429200000|2021-05-19 13:00:00|33665.9|33662.3|33674.3|33671.9|33752.9|33749.3|33601.8|33599.4|36376
1621432800000|2021-05-19 14:00:00|33671.8|33669.4|33603.7|33601.3|33684.3|33681.9|33475.2|33472.8|42422
1621436400000|2021-05-19 15:00:00|33604.2|33601.8|33720.2|33717.8|33726.2|33723.8|33561.2|33558.8|21527
1621440000000|2021-05-19 16:00:00|33719.7|33717.3|33794|33791.6|33811.5|33809.1|33690.7|33688.3|14660
1621443600000|2021-05-19 17:00:00|33793.5|33791.1|33797.5|33795.1|33870.5|33868.1|33763|33760.6|11055
1621447200000|2021-05-19 18:00:00|33798.5|33796.1|33673|33670.6|33855|33852.6|33652|33649.6|27726
1621450800000|2021-05-19 19:00:00|33673.5|33671.1|33905.8|33903.4|33910.3|33907.9|33630|33627.6|26960
1621454400000|2021-05-19 20:00:00|33902.8|33900.4|33849.6|33839.8|33911.7|33906.9|33831.2|33823.1|4266
1621458000000|2021-05-19 21:00:00|33849.7|33839.9|33857.9|33848.1|33858.8|33849|33847.4|33837.6|0
1621461600000|2021-05-19 22:00:00|33846.8|33837|33803.7|33798.9|33865.7|33860.9|33796.7|33791.9|1433
1621465200000|2021-05-19 23:00:00|33802.7|33797.9|33795.2|33790.4|33820.7|33815.9|33784.2|33779.4|1218
1621468800000|2021-05-20 00:00:00|33795.7|33790.9|33859.2|33854.4|33895.2|33890.4|33782.7|33777.9|3048
1621472400000|2021-05-20 01:00:00|33859.7|33854.9|33842.2|33837.4|33873.7|33868.9|33782.2|33777.4|2217
1621476000000|2021-05-20 02:00:00|33842.7|33837.9|33821.2|33816.4|33864.2|33859.4|33812.7|33807.9|1322
1621479600000|2021-05-20 03:00:00|33821.7|33816.9|33852.2|33847.4|33865.2|33860.4|33815.2|33810.4|815
1621483200000|2021-05-20 04:00:00|33851.7|33846.9|33900.2|33895.4|33903.7|33898.9|33847.2|33842.4|1097
1621486800000|2021-05-20 05:00:00|33899.7|33894.9|33885.7|33880.9|33904.7|33899.9|33874.2|33869.4|1230
1621490400000|2021-05-20 06:00:00|33885.1|33881.5|33846.1|33842.5|33891.6|33888|33842.1|33838.5|2176
1621494000000|2021-05-20 07:00:00|33845.1|33841.5|33840.1|33836.5|33879.1|33875.5|33826.6|33823|3904
1621497600000|2021-05-20 08:00:00|33839.6|33836|33710.1|33706.5|33840.6|33837|33683.1|33679.5|5457
1621501200000|2021-05-20 09:00:00|33710.6|33707|33709.6|33706|33731.1|33727.5|33642.1|33638.5|4665
1621504800000|2021-05-20 10:00:00|33710.6|33707|33758.1|33754.5|33758.1|33754.5|33686.1|33682.5|2793
1621508400000|2021-05-20 11:00:00|33758.6|33755|33773.6|33770|33794.1|33790.5|33735.6|33732|3691
1621512000000|2021-05-20 12:00:00|33774.6|33771|33865.6|33862|33866.1|33862.5|33768.1|33764.5|4495
1621515600000|2021-05-20 13:00:00|33866.1|33862.5|33962|33959.6|33986.5|33984.1|33858.1|33854.5|23739
1621519200000|2021-05-20 14:00:00|33962.5|33960.1|34037.3|34034.9|34050.3|34047.9|33937|33934.6|20395
1621522800000|2021-05-20 15:00:00|34037.8|34035.4|34173.8|34171.4|34239.3|34236.9|34037.3|34034.9|18740
1621526400000|2021-05-20 16:00:00|34174.3|34171.9|34084|34081.6|34177.8|34175.4|34037.3|34034.9|15381
1621530000000|2021-05-20 17:00:00|34083.5|34081.1|34111.9|34109.5|34138.4|34136|34068.4|34066|9065
1621533600000|2021-05-20 18:00:00|34112.4|34110|34119.4|34117|34141.4|34139|34102.4|34100|9137
1621537200000|2021-05-20 19:00:00|34119.9|34117.5|34095.1|34092.7|34223.1|34220.7|34067.1|34064.7|20037
1621540800000|2021-05-20 20:00:00|34091.6|34089.2|34075.2|34065.4|34113.3|34108.5|34060.3|34055.5|3648
1621544400000|2021-05-20 21:00:00|34074.7|34064.9|34070.7|34060.9|34074.7|34064.9|34064.3|34054.5|0
1621548000000|2021-05-20 22:00:00|34079.8|34075|34106.8|34102|34115.8|34111|34072.8|34068|1007
1621551600000|2021-05-20 23:00:00|34107.3|34102.5|34143.8|34139|34150.3|34145.5|34095.3|34090.5|1033
1621555200000|2021-05-21 00:00:00|34146.8|34142|34164.8|34160|34181.3|34176.5|34125.8|34121|2027
1621558800000|2021-05-21 01:00:00|34164.3|34159.5|34128.8|34124|34175.8|34171|34127.3|34122.5|1568
1621562400000|2021-05-21 02:00:00|34128.3|34123.5|34122.3|34117.5|34131.3|34126.5|34092.3|34087.5|1963
1621566000000|2021-05-21 03:00:00|34123.3|34118.5|34116.8|34112|34139.3|34134.5|34103.8|34099|1116
1621569600000|2021-05-21 04:00:00|34117.3|34112.5|34153.8|34149|34167.8|34163|34103.8|34099|1179
1621573200000|2021-05-21 05:00:00|34154.3|34149.5|34141.8|34137|34177.3|34172.5|34128.8|34124|1442
1621576800000|2021-05-21 06:00:00|34141.2|34137.6|34145.2|34141.6|34176.7|34173.1|34141.2|34137.6|1537
1621580400000|2021-05-21 07:00:00|34144.7|34141.1|34125.2|34121.6|34192.2|34188.6|34117.7|34114.1|3829
1621584000000|2021-05-21 08:00:00|34124.7|34121.1|34131.2|34127.6|34141.2|34137.6|34077.2|34073.6|2981
1621587600000|2021-05-21 09:00:00|34131.7|34128.1|34172.2|34168.6|34196.7|34193.1|34131.2|34127.6|3839
1621591200000|2021-05-21 10:00:00|34172.7|34169.1|34168.2|34164.6|34222.7|34219.1|34157.2|34153.6|3152
1621594800000|2021-05-21 11:00:00|34170.2|34166.6|34236.7|34233.1|34250.7|34247.1|34170.2|34166.6|4184
1621598400000|2021-05-21 12:00:00|34237.7|34234.1|34225.2|34221.6|34243.2|34239.6|34212.7|34209.1|2990
1621602000000|2021-05-21 13:00:00|34224.7|34221.1|34401.1|34398.7|34419.6|34417.2|34199.7|34196.1|24096
1621605600000|2021-05-21 14:00:00|34400.6|34398.2|34352.8|34350.4|34402.6|34400.2|34295.8|34293.4|18311
1621609200000|2021-05-21 15:00:00|34353.3|34350.9|34307.3|34304.9|34373.8|34371.4|34288.3|34285.9|10920
1621612800000|2021-05-21 16:00:00|34307.8|34305.4|34167.3|34164.9|34320.3|34317.9|34140.8|34138.4|13606
1621616400000|2021-05-21 17:00:00|34166.8|34164.4|34235.8|34233.4|34250.3|34247.9|34159.3|34156.9|8056
1621620000000|2021-05-21 18:00:00|34236.3|34233.9|34251.3|34248.9|34270.3|34267.9|34195.3|34192.9|9192
1621623600000|2021-05-21 19:00:00|34251.8|34249.4|34216.3|34213.9|34307.3|34304.9|34197.8|34195.4|16578
1621627200000|2021-05-21 20:00:00|34216.8|34214.4|34258.9|34249.1|34262.6|34257.8|34206.5|34201.7|2632
1621807200000|2021-05-23 22:00:00|34197.6|34192.8|34221.6|34216.8|34225.1|34220.3|34156.1|34151.3|1917
1621810800000|2021-05-23 23:00:00|34222.1|34217.3|34236.6|34231.8|34279.6|34274.8|34220.6|34215.8|2119
1621814400000|2021-05-24 00:00:00|34236.1|34231.3|34332.6|34327.8|34342.1|34337.3|34233.6|34228.8|2659
1621818000000|2021-05-24 01:00:00|34333.1|34328.3|34347.6|34342.8|34362.6|34357.8|34320.1|34315.3|2071
1621821600000|2021-05-24 02:00:00|34347.1|34342.3|34320.6|34315.8|34352.1|34347.3|34297.1|34292.3|1403
1621825200000|2021-05-24 03:00:00|34321.1|34316.3|34341.6|34336.8|34350.6|34345.8|34316.1|34311.3|1085
1621828800000|2021-05-24 04:00:00|34341.1|34336.3|34320.6|34315.8|34345.1|34340.3|34305.6|34300.8|1055
1621832400000|2021-05-24 05:00:00|34320.1|34315.3|34321.6|34316.8|34343.1|34338.3|34312.1|34307.3|852
1621836000000|2021-05-24 06:00:00|34321|34317.4|34335|34331.4|34341.5|34337.9|34315|34311.4|1023
1621839600000|2021-05-24 07:00:00|34335.5|34331.9|34364|34360.4|34390.5|34386.9|34325.5|34321.9|3688
1621843200000|2021-05-24 08:00:00|34364.5|34360.9|34327.5|34323.9|34364.5|34360.9|34309.5|34305.9|2064
1621846800000|2021-05-24 09:00:00|34327|34323.4|34357|34353.4|34357.5|34353.9|34313.5|34309.9|1652
1621850400000|2021-05-24 10:00:00|34357.5|34353.9|34331|34327.4|34359.5|34355.9|34326|34322.4|1007
1621854000000|2021-05-24 11:00:00|34331.5|34327.9|34315.5|34311.9|34338|34334.4|34297.5|34293.9|2446
1621857600000|2021-05-24 12:00:00|34315|34311.4|34345.5|34341.9|34349.5|34345.9|34302|34298.4|3105
1621861200000|2021-05-24 13:00:00|34346|34342.4|34380.4|34378|34388.4|34386|34314.9|34312.5|18629
1621864800000|2021-05-24 14:00:00|34380.9|34378.5|34423.8|34421.4|34441.3|34438.9|34361.9|34359.5|17017
1621868400000|2021-05-24 15:00:00|34424.3|34421.9|34392.8|34390.4|34451.3|34448.9|34392.8|34390.4|7780
1621872000000|2021-05-24 16:00:00|34393.3|34390.9|34413.6|34411.2|34423.6|34421.2|34368.8|34366.4|5516
1621875600000|2021-05-24 17:00:00|34414.1|34411.7|34442.6|34440.2|34455.1|34452.7|34392.1|34389.7|5071
1621879200000|2021-05-24 18:00:00|34443.1|34440.7|34451.6|34449.2|34476.1|34473.7|34439.6|34437.2|5740
1621882800000|2021-05-24 19:00:00|34451.1|34448.7|34403.9|34401.5|34470.6|34468.2|34387.4|34385|11403
1621886400000|2021-05-24 20:00:00|34405.1|34400.3|34439.9|34430.1|34444.1|34439.3|34403.1|34398.3|2687
1621890000000|2021-05-24 21:00:00|34439.3|34429.5|34439.6|34429.8|34439.8|34430|34430.2|34420.4|0
1621893600000|2021-05-24 22:00:00|34433.6|34423.8|34452.6|34447.8|34456.6|34451.8|34421.6|34416.8|1068
1621897200000|2021-05-24 23:00:00|34453.1|34448.3|34449.1|34444.3|34465.1|34460.3|34433.6|34428.8|1152
1621900800000|2021-05-25 00:00:00|34450.1|34445.3|34444.1|34439.3|34450.1|34445.3|34407.1|34402.3|1855
1621904400000|2021-05-25 01:00:00|34444.6|34439.8|34448.1|34443.3|34476.6|34471.8|34428.1|34423.3|1644
1621908000000|2021-05-25 02:00:00|34447.6|34442.8|34456.1|34451.3|34458.1|34453.3|34438.1|34433.3|665
1621911600000|2021-05-25 03:00:00|34456.6|34451.8|34462.6|34457.8|34473.6|34468.8|34451.6|34446.8|810
1621915200000|2021-05-25 04:00:00|34463.1|34458.3|34455.1|34450.3|34463.1|34458.3|34451.6|34446.8|636
1621918800000|2021-05-25 05:00:00|34454.6|34449.8|34476.6|34471.8|34478.1|34473.3|34453.6|34448.8|1035
1621922400000|2021-05-25 06:00:00|34476|34472.4|34500|34496.4|34531|34527.4|34474.5|34470.9|3562
1621926000000|2021-05-25 07:00:00|34500.5|34496.9|34467.5|34463.9|34507.5|34503.9|34455|34451.4|3228
1621929600000|2021-05-25 08:00:00|34468|34464.4|34493.5|34489.9|34495.5|34491.9|34459.5|34455.9|2083
1621933200000|2021-05-25 09:00:00|34495.5|34491.9|34488|34484.4|34496|34492.4|34475.5|34471.9|1557
1621936800000|2021-05-25 10:00:00|34488.5|34484.9|34468.5|34464.9|34503|34499.4|34462|34458.4|1744
1621940400000|2021-05-25 11:00:00|34468|34464.4|34491|34487.4|34500|34496.4|34465.5|34461.9|1904
1621944000000|2021-05-25 12:00:00|34491.5|34487.9|34473|34469.4|34494.5|34490.9|34465|34461.4|2211
1621947600000|2021-05-25 13:00:00|34474.5|34470.9|34396.9|34394.5|34509.4|34507|34378.4|34376|19873
1621951200000|2021-05-25 14:00:00|34396.4|34394|34418.2|34415.8|34437.2|34434.8|34381.4|34379|12008
1621954800000|2021-05-25 15:00:00|34417.7|34415.3|34379.2|34376.8|34423.7|34421.3|34311.2|34308.8|14920
1621958400000|2021-05-25 16:00:00|34379.7|34377.3|34423.2|34420.8|34463.7|34461.3|34375.7|34373.3|9974
1621962000000|2021-05-25 17:00:00|34422.7|34420.3|34373.7|34371.3|34423.2|34420.8|34367.2|34364.8|7200
1621965600000|2021-05-25 18:00:00|34374.2|34371.8|34342.2|34339.8|34379.2|34376.8|34333.2|34330.8|8039
1621969200000|2021-05-25 19:00:00|34341.7|34339.3|34321.3|34318.9|34372.3|34369.9|34269.8|34267.4|15446
1621972800000|2021-05-25 20:00:00|34322.5|34317.7|34343.8|34334|34348|34343.2|34315.5|34310.7|2323
1621976400000|2021-05-25 21:00:00|34343.6|34333.8|34348|34338.2|34351.3|34341.5|34338.5|34328.7|0
1621980000000|2021-05-25 22:00:00|34337|34332.2|34374|34369.2|34381.5|34376.7|34337|34332.2|1315
1621983600000|2021-05-25 23:00:00|34375|34370.2|34371.5|34366.7|34376|34371.2|34357|34352.2|817
1621987200000|2021-05-26 00:00:00|34369.5|34364.7|34402|34397.2|34411.5|34406.7|34359|34354.2|2131
1621990800000|2021-05-26 01:00:00|34401.5|34396.7|34393|34388.2|34420|34415.2|34388.5|34383.7|1263
1621994400000|2021-05-26 02:00:00|34392.5|34387.7|34408|34403.2|34409.5|34404.7|34389.5|34384.7|696
1621998000000|2021-05-26 03:00:00|34407|34402.2|34405|34400.2|34416.5|34411.7|34400.5|34395.7|623
1622001600000|2021-05-26 04:00:00|34404.5|34399.7|34404|34399.2|34409.5|34404.7|34397|34392.2|456
1622005200000|2021-05-26 05:00:00|34404.5|34399.7|34419|34414.2|34425.5|34420.7|34400|34395.2|1088
1622008800000|2021-05-26 06:00:00|34418.4|34414.8|34427.9|34424.3|34440.9|34437.3|34362.4|34358.8|3047
1622012400000|2021-05-26 07:00:00|34429.4|34425.8|34402.4|34398.8|34446.4|34442.8|34387.9|34384.3|2798
1622016000000|2021-05-26 08:00:00|34401.9|34398.3|34399.4|34395.8|34426.4|34422.8|34385.4|34381.8|1840
1622019600000|2021-05-26 09:00:00|34399.9|34396.3|34401.9|34398.3|34464.9|34461.3|34394.4|34390.8|2854
1622023200000|2021-05-26 10:00:00|34402.4|34398.8|34391.4|34387.8|34412.9|34409.3|34386.9|34383.3|1864
1622026800000|2021-05-26 11:00:00|34391.9|34388.3|34379.9|34376.3|34425.4|34421.8|34378.9|34375.3|3335
1622030400000|2021-05-26 12:00:00|34380.4|34376.8|34376.4|34372.8|34414.9|34411.3|34359.9|34356.3|3519
1622034000000|2021-05-26 13:00:00|34376.9|34373.3|34280.8|34278.4|34418.8|34416.4|34274.3|34271.9|19709
1622037600000|2021-05-26 14:00:00|34284.3|34281.9|34354.2|34351.8|34386.2|34383.8|34276.8|34274.4|15460
1622041200000|2021-05-26 15:00:00|34355.2|34352.8|34374.2|34371.8|34396.2|34393.8|34329.2|34326.8|10187
1622044800000|2021-05-26 16:00:00|34374.7|34372.3|34384.5|34382.1|34395|34392.6|34370.2|34367.8|4733
1622048400000|2021-05-26 17:00:00|34384|34381.6|34317.5|34315.1|34398.5|34396.1|34301.5|34299.1|7999
1622052000000|2021-05-26 18:00:00|34318|34315.6|34301.5|34299.1|34338|34335.6|34291.5|34289.1|6073
1622055600000|2021-05-26 19:00:00|34299.5|34297.1|34330.1|34327.7|34334.6|34332.2|34294|34291.6|10418
1622059200000|2021-05-26 20:00:00|34329.6|34327.2|34337.4|34327.6|34348.2|34343.4|34324.7|34319.9|2925
1622062800000|2021-05-26 21:00:00|34336.7|34326.9|34337.9|34328.1|34338.2|34328.4|34333.6|34323.8|0
1622066400000|2021-05-26 22:00:00|34338.7|34333.9|34318.7|34313.9|34360.7|34355.9|34318.2|34313.4|1337
1622070000000|2021-05-26 23:00:00|34318.2|34313.4|34321.7|34316.9|34321.7|34316.9|34305.2|34300.4|745
1622073600000|2021-05-27 00:00:00|34321.2|34316.4|34295.2|34290.4|34329.2|34324.4|34272.2|34267.4|1508
1622077200000|2021-05-27 01:00:00|34295.7|34290.9|34262.7|34257.9|34297.2|34292.4|34241.2|34236.4|2226
1622080800000|2021-05-27 02:00:00|34262.2|34257.4|34280.7|34275.9|34285.2|34280.4|34251.2|34246.4|1398
1622084400000|2021-05-27 03:00:00|34281.2|34276.4|34303.2|34298.4|34310.2|34305.4|34270.2|34265.4|1647
1622088000000|2021-05-27 04:00:00|34302.2|34297.4|34297.7|34292.9|34307.7|34302.9|34280.2|34275.4|792
1622091600000|2021-05-27 05:00:00|34298.2|34293.4|34311.7|34306.9|34318.2|34313.4|34270.2|34265.4|1563
1622095200000|2021-05-27 06:00:00|34311.1|34307.5|34242.1|34238.5|34315.6|34312|34213.1|34209.5|2776
1622098800000|2021-05-27 07:00:00|34244.1|34240.5|34283.6|34280|34293.1|34289.5|34230.1|34226.5|3559
1622102400000|2021-05-27 08:00:00|34283.1|34279.5|34290.6|34287|34326.6|34323|34277.6|34274|2777
1622106000000|2021-05-27 09:00:00|34291.1|34287.5|34285.6|34282|34307.1|34303.5|34278.6|34275|1553
1622109600000|2021-05-27 10:00:00|34286.1|34282.5|34316.6|34313|34322.6|34319|34274.6|34271|1689
1622113200000|2021-05-27 11:00:00|34316.1|34312.5|34384.1|34380.5|34384.6|34381|34312.1|34308.5|3555
1622116800000|2021-05-27 12:00:00|34382.6|34379|34477.1|34473.5|34477.6|34474|34382.6|34379|10196
1622120400000|2021-05-27 13:00:00|34476.6|34473|34569.5|34567.1|34619|34616.6|34463.6|34460|27415
1622124000000|2021-05-27 14:00:00|34569|34566.6|34488.5|34486.1|34576|34573.6|34457|34454.6|21950
1622127600000|2021-05-27 15:00:00|34489|34486.6|34459.5|34457.1|34498.5|34496.1|34385.5|34383.1|15469
1622131200000|2021-05-27 16:00:00|34460|34457.6|34437.5|34435.1|34477.5|34475.1|34432|34429.6|5801
1622134800000|2021-05-27 17:00:00|34438|34435.6|34435.7|34433.3|34454|34451.6|34396.7|34394.3|6040
1622138400000|2021-05-27 18:00:00|34435.2|34432.8|34449.2|34446.8|34452.7|34450.3|34407.7|34405.3|7101
1622142000000|2021-05-27 19:00:00|34448.7|34446.3|34451.2|34448.8|34512.7|34510.3|34413.7|34411.3|13579
1622145600000|2021-05-27 20:00:00|34450.7|34448.3|34589.9|34580.1|34594.5|34589.1|34428.9|34424.1|7035
1622149200000|2021-05-27 21:00:00|34588.7|34578.9|34573.9|34564.1|34588.9|34579.1|34560.4|34550.6|0
1622152800000|2021-05-27 22:00:00|34581.9|34577.1|34587.4|34582.6|34594.4|34589.6|34574.4|34569.6|1324
1622156400000|2021-05-27 23:00:00|34588.4|34583.6|34628.4|34623.6|34637.4|34632.6|34572.4|34567.6|2517
1622160000000|2021-05-28 00:00:00|34629.4|34624.6|34618.4|34613.6|34644.4|34639.6|34617.9|34613.1|2406
1622163600000|2021-05-28 01:00:00|34618.9|34614.1|34620.9|34616.1|34636.9|34632.1|34613.4|34608.6|1450
1622167200000|2021-05-28 02:00:00|34620.4|34615.6|34614.9|34610.1|34627.4|34622.6|34606.4|34601.6|974
1622170800000|2021-05-28 03:00:00|34615.4|34610.6|34638.4|34633.6|34641.9|34637.1|34615.4|34610.6|795
1622174400000|2021-05-28 04:00:00|34637.4|34632.6|34633.9|34629.1|34637.4|34632.6|34620.4|34615.6|560
1622178000000|2021-05-28 05:00:00|34634.4|34629.6|34609.9|34605.1|34641.9|34637.1|34602.4|34597.6|1583
1622181600000|2021-05-28 06:00:00|34609.4|34604.6|34619.3|34615.7|34628.3|34624.7|34585.8|34582.2|2020
1622185200000|2021-05-28 07:00:00|34619.8|34616.2|34627.3|34623.7|34635.8|34632.2|34604.8|34601.2|2058
1622188800000|2021-05-28 08:00:00|34626.8|34623.2|34655.8|34652.2|34661.8|34658.2|34626.3|34622.7|2912
1622192400000|2021-05-28 09:00:00|34656.3|34652.7|34638.8|34635.2|34663.8|34660.2|34622.3|34618.7|2487
1622196000000|2021-05-28 10:00:00|34638.3|34634.7|34642.8|34639.2|34647.8|34644.2|34614.3|34610.7|2004
1622199600000|2021-05-28 11:00:00|34641.8|34638.2|34618.8|34615.2|34655.3|34651.7|34616.8|34613.2|1953
1622203200000|2021-05-28 12:00:00|34618.3|34614.7|34598.3|34594.7|34632.8|34629.2|34586.8|34583.2|4303
1622206800000|2021-05-28 13:00:00|34597.3|34593.7|34599.2|34596.8|34642.8|34639.2|34557.2|34554.8|19944
1622210400000|2021-05-28 14:00:00|34598.7|34596.3|34572|34569.6|34610.7|34608.3|34520|34517.6|16619
1622214000000|2021-05-28 15:00:00|34572.5|34570.1|34578.5|34576.1|34602|34599.6|34558|34555.6|7511
1622217600000|2021-05-28 16:00:00|34579|34576.6|34588|34585.6|34615|34612.6|34571|34568.6|6495
1622221200000|2021-05-28 17:00:00|34588.5|34586.1|34588.5|34586.1|34597|34594.6|34556.5|34554.1|6657
1622224800000|2021-05-28 18:00:00|34589|34586.6|34586.5|34584.1|34597.5|34595.1|34559.5|34557.1|6075
1622228400000|2021-05-28 19:00:00|34587.5|34585.1|34548.5|34546.1|34606|34603.6|34529.5|34527.1|14925
1622232000000|2021-05-28 20:00:00|34545.5|34543.1|34564|34554.2|34586.7|34581.9|34545.5|34541.9|3446
1622412000000|2021-05-30 22:00:00|34575.7|34570.9|34579.7|34574.9|34584.7|34579.9|34555.2|34550.4|813
1622415600000|2021-05-30 23:00:00|34580.2|34575.4|34574.7|34569.9|34593.2|34588.4|34562.7|34557.9|674
1622419200000|2021-05-31 00:00:00|34574.2|34569.4|34583.7|34578.9|34600.7|34595.9|34558.7|34553.9|971
1622422800000|2021-05-31 01:00:00|34583.2|34578.4|34576.7|34571.9|34593.2|34588.4|34552.2|34547.4|1033
1622426400000|2021-05-31 02:00:00|34577.2|34572.4|34576.7|34571.9|34584.2|34579.4|34565.2|34560.4|532
1622430000000|2021-05-31 03:00:00|34576.2|34571.4|34569.2|34564.4|34578.7|34573.9|34562.2|34557.4|373
1622433600000|2021-05-31 04:00:00|34568.7|34563.9|34557.7|34552.9|34572.2|34567.4|34555.2|34550.4|326
1622437200000|2021-05-31 05:00:00|34558.2|34553.4|34558.7|34553.9|34566.7|34561.9|34551.7|34546.9|591
1622440800000|2021-05-31 06:00:00|34558.1|34554.5|34570.1|34566.5|34577.1|34573.5|34556.6|34553|684
1622444400000|2021-05-31 07:00:00|34570.6|34567|34577.1|34573.5|34584.6|34581|34562.6|34559|1379
1622448000000|2021-05-31 08:00:00|34576.6|34573|34563.1|34559.5|34589.1|34585.5|34554.6|34551|1324
1622451600000|2021-05-31 09:00:00|34563.6|34560|34544.6|34541|34577.1|34573.5|34522.6|34519|1307
1622455200000|2021-05-31 10:00:00|34545.1|34541.5|34555.1|34551.5|34564.1|34560.5|34527.1|34523.5|1043
1622458800000|2021-05-31 11:00:00|34555.6|34552|34554.1|34550.5|34565.6|34562|34550.6|34547|387
1622462400000|2021-05-31 12:00:00|34554.6|34551|34534.1|34530.5|34556.1|34552.5|34531.6|34528|795
1622466000000|2021-05-31 13:00:00|34533.6|34530|34481.5|34479.1|34534.6|34531|34460|34457.6|2896
1622469600000|2021-05-31 14:00:00|34483|34480.6|34462.5|34460.1|34491|34488.6|34457.5|34455.1|1467
1622473200000|2021-05-31 15:00:00|34463|34460.6|34454|34451.6|34464|34461.6|34434.5|34432.1|1711
1622476800000|2021-05-31 16:00:00|34453.5|34451.1|34457|34454.6|34473.5|34471.1|34441.5|34439.1|1505
1622480400000|2021-05-31 17:00:00|34457.6|34447.8|34460.8|34451|34467.7|34457.9|34456.5|34446.7|0
1622484000000|2021-05-31 18:00:00|34460.4|34450.6|34464.8|34455|34470.5|34460.7|34455.4|34445.6|0
1622487600000|2021-05-31 19:00:00|34464.5|34454.7|34461.4|34451.6|34469.8|34460|34456.1|34446.3|0
1622491200000|2021-05-31 20:00:00|34462.8|34453|34465|34455.2|34465|34455.2|34462.8|34453|0
1622494800000|2021-05-31 21:00:00|34465.1|34455.3|34465.1|34455.3|34466.3|34456.5|34464.1|34454.3|0
1622498400000|2021-05-31 22:00:00|34461.7|34456.9|34507.2|34502.4|34516.2|34511.4|34453.7|34448.9|1164
1622502000000|2021-05-31 23:00:00|34506.7|34501.9|34531.7|34526.9|34533.2|34528.4|34497.2|34492.4|1095
1622505600000|2021-06-01 00:00:00|34531.2|34526.4|34543.7|34538.9|34556.2|34551.4|34501.7|34496.9|1888
1622509200000|2021-06-01 01:00:00|34544.2|34539.4|34541.2|34536.4|34559.7|34554.9|34511.2|34506.4|1734
1622512800000|2021-06-01 02:00:00|34541.7|34536.9|34520.7|34515.9|34550.7|34545.9|34507.7|34502.9|806
1622516400000|2021-06-01 03:00:00|34520.2|34515.4|34540.7|34535.9|34556.2|34551.4|34518.7|34513.9|754
1622520000000|2021-06-01 04:00:00|34541.2|34536.4|34567.2|34562.4|34569.2|34564.4|34534.2|34529.4|801
1622523600000|2021-06-01 05:00:00|34566.7|34561.9|34566.7|34561.9|34574.2|34569.4|34553.7|34548.9|1174
1622527200000|2021-06-01 06:00:00|34566.1|34562.5|34573.1|34569.5|34583.1|34579.5|34540.6|34537|1848
1622530800000|2021-06-01 07:00:00|34573.6|34570|34702.6|34699|34704.6|34701|34573.6|34570|6088
1622534400000|2021-06-01 08:00:00|34702.1|34698.5|34715.1|34711.5|34721.6|34718|34676.1|34672.5|5565
1622538000000|2021-06-01 09:00:00|34714.6|34711|34708.6|34705|34725.6|34722|34699.1|34695.5|3540
1622541600000|2021-06-01 10:00:00|34709.1|34705.5|34733.1|34729.5|34735.6|34732|34707.6|34704|2336
1622545200000|2021-06-01 11:00:00|34732.6|34729|34779.1|34775.5|34799.1|34795.5|34732.1|34728.5|6542
1622548800000|2021-06-01 12:00:00|34780.1|34776.5|34793.6|34790|34805.6|34802|34774.6|34771|4488
1622552400000|2021-06-01 13:00:00|34793.1|34789.5|34686.5|34684.1|34851.5|34849.1|34655|34652.6|24004
1622556000000|2021-06-01 14:00:00|34686|34683.6|34629|34626.6|34707.5|34705.1|34603|34600.6|23796
1622559600000|2021-06-01 15:00:00|34628.5|34626.1|34673|34670.6|34683|34680.6|34612|34609.6|9549
1622563200000|2021-06-01 16:00:00|34672.5|34670.1|34593.7|34591.3|34677.5|34675.1|34583.2|34580.8|7854
1622566800000|2021-06-01 17:00:00|34594.2|34591.8|34576.2|34573.8|34594.7|34592.3|34542.2|34539.8|7652
1622570400000|2021-06-01 18:00:00|34575.7|34573.3|34615.7|34613.3|34632.2|34629.8|34567.7|34565.3|7206
1622574000000|2021-06-01 19:00:00|34615.2|34612.8|34577.5|34575.1|34619.2|34616.8|34544|34541.6|11906
1622577600000|2021-06-01 20:00:00|34578|34575.6|34571.1|34561.3|34591.9|34587.1|34550.9|34546.1|2396
1622581200000|2021-06-01 21:00:00|34572.9|34563.1|34568.6|34558.8|34575.7|34565.9|34562.9|34553.1|2
1622584800000|2021-06-01 22:00:00|34567.9|34563.1|34508.4|34503.6|34570.9|34566.1|34504.9|34500.1|1703
1622588400000|2021-06-01 23:00:00|34507.9|34503.1|34552.9|34548.1|34552.9|34548.1|34499.9|34495.1|1062
1622592000000|2021-06-02 00:00:00|34552.4|34547.6|34595.9|34591.1|34598.9|34594.1|34525.4|34520.6|1720
1622595600000|2021-06-02 01:00:00|34595.4|34590.6|34579.9|34575.1|34597.4|34592.6|34576.4|34571.6|914
1622599200000|2021-06-02 02:00:00|34579.4|34574.6|34572.9|34568.1|34599.9|34595.1|34562.4|34557.6|1081
1622602800000|2021-06-02 03:00:00|34573.4|34568.6|34584.4|34579.6|34597.9|34593.1|34570.4|34565.6|612
1622606400000|2021-06-02 04:00:00|34583.9|34579.1|34561.9|34557.1|34586.4|34581.6|34556.4|34551.6|501
1622610000000|2021-06-02 05:00:00|34562.4|34557.6|34573.9|34569.1|34588.4|34583.6|34554.4|34549.6|720
1622613600000|2021-06-02 06:00:00|34573.3|34569.7|34566.3|34562.7|34577.8|34574.2|34545.8|34542.2|1358
1622617200000|2021-06-02 07:00:00|34566.8|34563.2|34560.8|34557.2|34620.8|34617.2|34522.8|34519.2|4430
1622620800000|2021-06-02 08:00:00|34561.3|34557.7|34563.3|34559.7|34598.8|34595.2|34550.8|34547.2|2752
1622624400000|2021-06-02 09:00:00|34562.8|34559.2|34604.3|34600.7|34611.3|34607.7|34562.8|34559.2|1987
1622628000000|2021-06-02 10:00:00|34603.8|34600.2|34616.8|34613.2|34620.3|34616.7|34591.8|34588.2|1667
1622631600000|2021-06-02 11:00:00|34617.3|34613.7|34598.3|34594.7|34626.3|34622.7|34576.8|34573.2|2901
1622635200000|2021-06-02 12:00:00|34598.8|34595.2|34643.8|34640.2|34652.8|34649.2|34585.8|34582.2|4051
1622638800000|2021-06-02 13:00:00|34644.3|34640.7|34648.2|34645.8|34655.8|34652.2|34548.2|34545.8|20074
1622642400000|2021-06-02 14:00:00|34649.2|34646.8|34670.7|34668.3|34689.2|34686.8|34625.2|34622.8|16847
1622646000000|2021-06-02 15:00:00|34665.7|34663.3|34647.2|34644.8|34708.7|34706.3|34645.2|34642.8|10321
1622649600000|2021-06-02 16:00:00|34647.7|34645.3|34602.8|34600.4|34651.7|34649.3|34584.2|34581.8|7828
1622653200000|2021-06-02 17:00:00|34602.3|34599.9|34589.8|34587.4|34612.3|34609.9|34555.8|34553.4|8202
1622656800000|2021-06-02 18:00:00|34590.3|34587.9|34594.3|34591.9|34608.8|34606.4|34560.8|34558.4|6180
1622660400000|2021-06-02 19:00:00|34593.8|34591.4|34607.3|34604.9|34613.8|34611.4|34567.8|34565.4|9950
1622664000000|2021-06-02 20:00:00|34608.3|34605.9|34608.9|34599.1|34613.5|34609.4|34572|34567.2|2022
1622667600000|2021-06-02 21:00:00|34609.1|34599.3|34615.2|34605.4|34616.5|34606.7|34604|34594.2|0
1622671200000|2021-06-02 22:00:00|34617|34612.2|34607.5|34602.7|34625|34620.2|34601.5|34596.7|529
1622674800000|2021-06-02 23:00:00|34608|34603.2|34618|34613.2|34624|34619.2|34600.5|34595.7|633
1622678400000|2021-06-03 00:00:00|34618.5|34613.7|34647|34642.2|34654.5|34649.7|34610|34605.2|1479
1622682000000|2021-06-03 01:00:00|34646.5|34641.7|34630|34625.2|34649|34644.2|34616.5|34611.7|1096
1622685600000|2021-06-03 02:00:00|34630.5|34625.7|34618|34613.2|34635.5|34630.7|34604.5|34599.7|707
1622689200000|2021-06-03 03:00:00|34618.5|34613.7|34617|34612.2|34622.5|34617.7|34609.5|34604.7|447
1622692800000|2021-06-03 04:00:00|34616.5|34611.7|34608.5|34603.7|34626.5|34621.7|34608.5|34603.7|303
1622696400000|2021-06-03 05:00:00|34609|34604.2|34608|34603.2|34620.5|34615.7|34598.5|34593.7|685
1622700000000|2021-06-03 06:00:00|34607.4|34603.8|34591.4|34587.8|34612.9|34609.3|34558.9|34555.3|2133
1622703600000|2021-06-03 07:00:00|34591.9|34588.3|34536.4|34532.8|34597.4|34593.8|34530.4|34526.8|2919
1622707200000|2021-06-03 08:00:00|34536.9|34533.3|34564.9|34561.3|34573.9|34570.3|34518.4|34514.8|2716
1622710800000|2021-06-03 09:00:00|34564.4|34560.8|34543.4|34539.8|34566.4|34562.8|34523.4|34519.8|2077
1622714400000|2021-06-03 10:00:00|34542.4|34538.8|34442.9|34439.3|34547.9|34544.3|34420.4|34416.8|6844
1622718000000|2021-06-03 11:00:00|34443.4|34439.8|34387.4|34383.8|34445.4|34441.8|34359.4|34355.8|10600
1622721600000|2021-06-03 12:00:00|34386.9|34383.3|34421.4|34417.8|34457.4|34453.8|34343.9|34340.3|7709
1622725200000|2021-06-03 13:00:00|34425.9|34422.3|34411.3|34408.9|34466.9|34463.3|34329.8|34327.4|24325
1622728800000|2021-06-03 14:00:00|34407.3|34404.9|34597.9|34595.5|34606.4|34604|34401.3|34398.9|27519
1622732400000|2021-06-03 15:00:00|34598.9|34596.5|34640.4|34638|34671.4|34669|34577.9|34575.5|19103
1622736000000|2021-06-03 16:00:00|34640.9|34638.5|34635.5|34633.1|34667.5|34665.1|34604.9|34602.5|9238
1622739600000|2021-06-03 17:00:00|34636|34633.6|34637|34634.6|34661.5|34659.1|34579.5|34577.1|8614
1622743200000|2021-06-03 18:00:00|34637.5|34635.1|34576|34573.6|34640.5|34638.1|34568|34565.6|7992
1622746800000|2021-06-03 19:00:00|34575.5|34573.1|34576.4|34574|34627.4|34625|34573.5|34571.1|10757
1622750400000|2021-06-03 20:00:00|34577.9|34575.5|34599.4|34589.6|34599.6|34594.3|34562.6|34557.8|2865
1622754000000|2021-06-03 21:00:00|34597.6|34587.8|34598.9|34589.1|34608.6|34598.8|34596.3|34586.5|0
1622757600000|2021-06-03 22:00:00|34590.1|34585.3|34594.1|34589.3|34612.1|34607.3|34572.6|34567.8|1112
1622761200000|2021-06-03 23:00:00|34593.6|34588.8|34557.1|34552.3|34601.6|34596.8|34548.6|34543.8|1022
1622764800000|2021-06-04 00:00:00|34557.6|34552.8|34522.1|34517.3|34564.6|34559.8|34486.6|34481.8|2892
1622768400000|2021-06-04 01:00:00|34522.6|34517.8|34548.1|34543.3|34564.6|34559.8|34518.1|34513.3|1437
1622772000000|2021-06-04 02:00:00|34547.6|34542.8|34556.1|34551.3|34569.6|34564.8|34539.6|34534.8|952
1622775600000|2021-06-04 03:00:00|34555.6|34550.8|34600.1|34595.3|34608.6|34603.8|34554.6|34549.8|1392
1622779200000|2021-06-04 04:00:00|34599.6|34594.8|34586.1|34581.3|34601.1|34596.3|34580.6|34575.8|978
1622782800000|2021-06-04 05:00:00|34585.6|34580.8|34541.1|34536.3|34594.6|34589.8|34538.1|34533.3|1501
1622786400000|2021-06-04 06:00:00|34540.5|34536.9|34580|34576.4|34594|34590.4|34532.5|34528.9|1629
1622790000000|2021-06-04 07:00:00|34580.5|34576.9|34567|34563.4|34605.5|34601.9|34565|34561.4|2116
1622793600000|2021-06-04 08:00:00|34567.5|34563.9|34548.5|34544.9|34586.5|34582.9|34534|34530.4|1958
1622797200000|2021-06-04 09:00:00|34549|34545.4|34558.5|34554.9|34567|34563.4|34528.5|34524.9|1746
1622800800000|2021-06-04 10:00:00|34559|34555.4|34539|34535.4|34562.5|34558.9|34489|34485.4|3201
1622804400000|2021-06-04 11:00:00|34538|34534.4|34553.5|34549.9|34574|34570.4|34538|34534.4|2850
1622808000000|2021-06-04 12:00:00|34554|34550.4|34671|34667.4|34693|34689.4|34546|34542.4|11042
1622811600000|2021-06-04 13:00:00|34671.5|34667.9|34659.9|34657.5|34724.4|34722|34624.4|34622|20373
1622815200000|2021-06-04 14:00:00|34661.4|34659|34720.9|34718.5|34726.9|34724.5|34633.4|34631|15815
1622818800000|2021-06-04 15:00:00|34722.4|34720|34667.9|34665.5|34735.4|34733|34652.4|34650|11761
1622822400000|2021-06-04 16:00:00|34667.4|34665|34694.4|34692|34700.4|34698|34658.4|34656|5290
1622826000000|2021-06-04 17:00:00|34695.4|34693|34714.4|34712|34718.9|34716.5|34685.4|34683|5565
1622829600000|2021-06-04 18:00:00|34713.9|34711.5|34750.7|34748.3|34756.2|34753.8|34713.9|34711.5|6612
1622833200000|2021-06-04 19:00:00|34751.2|34748.8|34762.9|34760.5|34774.4|34772|34733.2|34730.8|11662
1622836800000|2021-06-04 20:00:00|34761.9|34759.5|34764.5|34754.7|34771.1|34766.3|34744.1|34739.3|2926
1623016800000|2021-06-06 22:00:00|34773.1|34768.3|34773.1|34768.3|34787.1|34782.3|34763.6|34758.8|1160
1623020400000|2021-06-06 23:00:00|34774.1|34769.3|34790.1|34785.3|34799.6|34794.8|34763.6|34758.8|917
1623024000000|2021-06-07 00:00:00|34789.6|34784.8|34740.1|34735.3|34797.6|34792.8|34727.1|34722.3|1760
1623027600000|2021-06-07 01:00:00|34740.6|34735.8|34719.1|34714.3|34748.1|34743.3|34716.6|34711.8|1137
1623031200000|2021-06-07 02:00:00|34718.6|34713.8|34726.1|34721.3|34738.6|34733.8|34708.1|34703.3|1106
1623034800000|2021-06-07 03:00:00|34725.6|34720.8|34737.6|34732.8|34751.6|34746.8|34723.6|34718.8|592
1623038400000|2021-06-07 04:00:00|34736.6|34731.8|34748.1|34743.3|34757.1|34752.3|34727.6|34722.8|478
1623042000000|2021-06-07 05:00:00|34748.6|34743.8|34736.1|34731.3|34757.1|34752.3|34729.6|34724.8|979
1623045600000|2021-06-07 06:00:00|34735.5|34731.9|34745.5|34741.9|34746|34742.4|34720|34716.4|1237
1623049200000|2021-06-07 07:00:00|34744.5|34740.9|34734.5|34730.9|34745.5|34741.9|34671|34667.4|3706
1623052800000|2021-06-07 08:00:00|34734|34730.4|34772|34768.4|34775|34771.4|34718.5|34714.9|2419
1623056400000|2021-06-07 09:00:00|34771.5|34767.9|34757|34753.4|34775.5|34771.9|34736|34732.4|2706
1623060000000|2021-06-07 10:00:00|34756.5|34752.9|34786|34782.4|34794|34790.4|34752.5|34748.9|2509
1623063600000|2021-06-07 11:00:00|34787|34783.4|34813.5|34809.9|34824|34820.4|34782|34778.4|3686
1623067200000|2021-06-07 12:00:00|34814|34810.4|34839.5|34835.9|34843|34839.4|34799|34795.4|3293
1623070800000|2021-06-07 13:00:00|34839|34835.4|34747.9|34745.5|34845|34841.4|34740.4|34738|18174
1623074400000|2021-06-07 14:00:00|34748.4|34746|34685.8|34683.4|34749.9|34747.5|34654.8|34652.4|17985
1623078000000|2021-06-07 15:00:00|34685.3|34682.9|34633.3|34630.9|34703.8|34701.4|34612.8|34610.4|14097
1623081600000|2021-06-07 16:00:00|34633.8|34631.4|34607.2|34604.8|34643.8|34641.4|34597.8|34595.4|8746
1623085200000|2021-06-07 17:00:00|34606.2|34603.8|34588.7|34586.3|34630.2|34627.8|34586.2|34583.8|8520
1623088800000|2021-06-07 18:00:00|34589.2|34586.8|34608.2|34605.8|34620.7|34618.3|34576.2|34573.8|7839
1623092400000|2021-06-07 19:00:00|34607.7|34605.3|34629.5|34627.1|34642|34639.6|34600|34597.6|11974
1623096000000|2021-06-07 20:00:00|34630.7|34625.9|34636.7|34626.9|34649.8|34640|34622.7|34617.7|2206
1623099600000|2021-06-07 21:00:00|34634|34624.2|34635.2|34625.4|34644|34634.2|34632.2|34622.4|0
1623103200000|2021-06-07 22:00:00|34641.2|34636.4|34615.2|34610.4|34642.7|34637.9|34613.7|34608.9|852
1623106800000|2021-06-07 23:00:00|34615.7|34610.9|34614.7|34609.9|34644.2|34639.4|34605.7|34600.9|1040
1623110400000|2021-06-08 00:00:00|34614.2|34609.4|34660.2|34655.4|34666.7|34661.9|34607.2|34602.4|1844
1623114000000|2021-06-08 01:00:00|34660.7|34655.9|34639.2|34634.4|34668.7|34663.9|34629.7|34624.9|1561
1623117600000|2021-06-08 02:00:00|34639.7|34634.9|34585.2|34580.4|34644.2|34639.4|34583.7|34578.9|1656
1623121200000|2021-06-08 03:00:00|34584.7|34579.9|34599.2|34594.4|34609.7|34604.9|34583.2|34578.4|1022
1623124800000|2021-06-08 04:00:00|34598.7|34593.9|34607.2|34602.4|34614.7|34609.9|34594.2|34589.4|459
1623128400000|2021-06-08 05:00:00|34606.7|34601.9|34592.7|34587.9|34608.7|34603.9|34586.2|34581.4|774
1623132000000|2021-06-08 06:00:00|34592.1|34588.5|34598.6|34595|34616.1|34612.5|34585.1|34581.5|1287
1623135600000|2021-06-08 07:00:00|34598.1|34594.5|34595.6|34592|34609.6|34606|34577.1|34573.5|2816
1623139200000|2021-06-08 08:00:00|34595.1|34591.5|34594.1|34590.5|34602.6|34599|34569.6|34566|2370
1623142800000|2021-06-08 09:00:00|34594.6|34591|34614.6|34611|34633.6|34630|34574.1|34570.5|2624
1623146400000|2021-06-08 10:00:00|34614.1|34610.5|34578.6|34575|34614.6|34611|34474.6|34471|9856
1623150000000|2021-06-08 11:00:00|34579.1|34575.5|34617.1|34613.5|34628.6|34625|34574.1|34570.5|4407
1623153600000|2021-06-08 12:00:00|34618.6|34615|34633.6|34630|34652.1|34648.5|34611.1|34607.5|4501
1623157200000|2021-06-08 13:00:00|34635.6|34632|34553.5|34551.1|34663.1|34659.5|34536|34533.6|21634
1623160800000|2021-06-08 14:00:00|34553|34550.6|34589.1|34586.7|34615.6|34613.2|34533.1|34530.7|15209
1623164400000|2021-06-08 15:00:00|34589.6|34587.2|34618.1|34615.7|34629.6|34627.2|34448.1|34445.7|25000
1623168000000|2021-06-08 16:00:00|34617.6|34615.2|34619.7|34617.3|34646.1|34643.7|34607.2|34604.8|8170
1623171600000|2021-06-08 17:00:00|34618.7|34616.3|34617.2|34614.8|34653.7|34651.3|34613.7|34611.3|5700
1623175200000|2021-06-08 18:00:00|34616.7|34614.3|34653.7|34651.3|34658.7|34656.3|34610.7|34608.3|6553
1623178800000|2021-06-08 19:00:00|34654.2|34651.8|34601.3|34598.9|34665.7|34663.3|34597.8|34595.4|12460
1623182400000|2021-06-08 20:00:00|34595.5|34593.1|34599|34589.2|34614.2|34609.4|34584.2|34579.4|2545
1623186000000|2021-06-08 21:00:00|34597.8|34588|34599.8|34590|34601.3|34591.5|34597.3|34587.5|0
1623189600000|2021-06-08 22:00:00|34599.2|34594.4|34610.2|34605.4|34610.2|34605.4|34576.2|34571.4|722
1623193200000|2021-06-08 23:00:00|34609.7|34604.9|34602.2|34597.4|34621.7|34616.9|34599.7|34594.9|740
1623196800000|2021-06-09 00:00:00|34601.7|34596.9|34616.2|34611.4|34628.2|34623.4|34585.7|34580.9|1088
1623200400000|2021-06-09 01:00:00|34615.7|34610.9|34609.2|34604.4|34618.2|34613.4|34577.2|34572.4|1058
1623204000000|2021-06-09 02:00:00|34608.7|34603.9|34617.7|34612.9|34617.7|34612.9|34589.2|34584.4|646
1623207600000|2021-06-09 03:00:00|34618.2|34613.4|34596.7|34591.9|34621.2|34616.4|34590.7|34585.9|499
1623211200000|2021-06-09 04:00:00|34597.2|34592.4|34590.2|34585.4|34600.2|34595.4|34585.2|34580.4|431
1623214800000|2021-06-09 05:00:00|34589.7|34584.9|34594.2|34589.4|34611.7|34606.9|34585.7|34580.9|793
1623218400000|2021-06-09 06:00:00|34593.6|34590|34594.1|34590.5|34596.1|34592.5|34575.1|34571.5|1019
1623222000000|2021-06-09 07:00:00|34592.1|34588.5|34584.1|34580.5|34618.6|34615|34577.6|34574|2169
1623225600000|2021-06-09 08:00:00|34583.6|34580|34603.6|34600|34620.1|34616.5|34582.1|34578.5|2623
1623229200000|2021-06-09 09:00:00|34604.1|34600.5|34581.6|34578|34606.6|34603|34564.1|34560.5|2261
1623232800000|2021-06-09 10:00:00|34581.1|34577.5|34577.1|34573.5|34592.1|34588.5|34557.1|34553.5|2041
1623236400000|2021-06-09 11:00:00|34576.6|34573|34597.1|34593.5|34600.1|34596.5|34529.1|34525.5|4377
1623240000000|2021-06-09 12:00:00|34598.6|34595|34599.6|34596|34617.1|34613.5|34576.1|34572.5|4136
1623243600000|2021-06-09 13:00:00|34600.1|34596.5|34600.5|34598.1|34630|34627.6|34552.5|34550.1|21318
1623247200000|2021-06-09 14:00:00|34604.5|34602.1|34630.2|34627.8|34649.2|34646.8|34567.5|34565.1|15766
1623250800000|2021-06-09 15:00:00|34629.7|34627.3|34569.7|34567.3|34656.2|34653.8|34553.2|34550.8|12149
1623254400000|2021-06-09 16:00:00|34570.2|34567.8|34550|34547.6|34575.7|34573.3|34535.7|34533.3|8429
1623258000000|2021-06-09 17:00:00|34550.5|34548.1|34540.5|34538.1|34571.5|34569.1|34534.5|34532.1|6746
1623261600000|2021-06-09 18:00:00|34541|34538.6|34560.5|34558.1|34568.5|34566.1|34536.5|34534.1|4314
1623265200000|2021-06-09 19:00:00|34541.5|34539.1|34450.9|34448.5|34541.5|34539.1|34436.4|34434|17401
1623268800000|2021-06-09 20:00:00|34452.1|34447.3|34485.6|34475.8|34485.6|34479.3|34449.6|34444.8|3199
1623272400000|2021-06-09 21:00:00|34484.1|34474.3|34478.5|34468.7|34484.1|34474.3|34471.3|34461.5|0
1623276000000|2021-06-09 22:00:00|34479.6|34469.8|34491.6|34486.8|34500.6|34495.8|34479.6|34469.8|1052
1623279600000|2021-06-09 23:00:00|34491.1|34486.3|34477.6|34472.8|34497.6|34492.8|34469.1|34464.3|871
1623283200000|2021-06-10 00:00:00|34477.1|34472.3|34484.1|34479.3|34496.1|34491.3|34468.6|34463.8|1167
1623286800000|2021-06-10 01:00:00|34483.6|34478.8|34489.1|34484.3|34499.6|34494.8|34477.6|34472.8|1255
1623290400000|2021-06-10 02:00:00|34489.6|34484.8|34484.1|34479.3|34494.6|34489.8|34481.6|34476.8|452
1623294000000|2021-06-10 03:00:00|34483.6|34478.8|34503.1|34498.3|34504.6|34499.8|34482.1|34477.3|699
1623297600000|2021-06-10 04:00:00|34504.6|34499.8|34493.6|34488.8|34507.6|34502.8|34492.6|34487.8|647
1623301200000|2021-06-10 05:00:00|34494.1|34489.3|34486.1|34481.3|34495.1|34490.3|34468.6|34463.8|1139
1623304800000|2021-06-10 06:00:00|34485.5|34481.9|34481.5|34477.9|34492.5|34488.9|34463|34459.4|1755
1623308400000|2021-06-10 07:00:00|34483|34479.4|34491.5|34487.9|34493.5|34489.9|34401|34397.4|4238
1623312000000|2021-06-10 08:00:00|34491|34487.4|34488.5|34484.9|34498|34494.4|34442|34438.4|2816
1623315600000|2021-06-10 09:00:00|34489|34485.4|34509|34505.4|34511|34507.4|34485|34481.4|1897
1623319200000|2021-06-10 10:00:00|34509.5|34505.9|34524|34520.4|34537|34533.4|34509.5|34505.9|2655
1623322800000|2021-06-10 11:00:00|34523.5|34519.9|34497.5|34493.9|34534|34530.4|34449.5|34445.9|4634
1623326400000|2021-06-10 12:00:00|34496|34492.4|34592.5|34588.9|34606|34602.4|34425.5|34421.9|14423
1623330000000|2021-06-10 13:00:00|34593|34589.4|34667.9|34665.5|34744.4|34742|34580|34576.4|29014
1623333600000|2021-06-10 14:00:00|34668.4|34666|34506.7|34504.3|34705.9|34703.5|34447.7|34445.3|28581
1623337200000|2021-06-10 15:00:00|34507.2|34504.8|34570.8|34568.4|34574.8|34572.4|34489.7|34487.3|15856
1623340800000|2021-06-10 16:00:00|34571.3|34568.9|34592.5|34590.1|34596|34593.6|34531.8|34529.4|8128
1623344400000|2021-06-10 17:00:00|34593|34590.6|34578|34575.6|34605.5|34603.1|34558.5|34556.1|5846
1623348000000|2021-06-10 18:00:00|34578.5|34576.1|34533|34530.6|34580.5|34578.1|34506|34503.6|6577
1623351600000|2021-06-10 19:00:00|34532.5|34530.1|34472.4|34470|34537.5|34535.1|34452.4|34450|12111
1623355200000|2021-06-10 20:00:00|34472.9|34470.5|34470.9|34461.1|34488.1|34483.3|34454.6|34448.2|2811
1623358800000|2021-06-10 21:00:00|34470.7|34460.9|34483.5|34473.7|34484.8|34475|34468.6|34458.8|0
1623362400000|2021-06-10 22:00:00|34471.6|34466.8|34471.6|34466.8|34479.6|34474.8|34460.6|34455.8|623
1623366000000|2021-06-10 23:00:00|34471.1|34466.3|34463.6|34458.8|34476.6|34471.8|34457.1|34452.3|492
1623369600000|2021-06-11 00:00:00|34464.6|34459.8|34477.6|34472.8|34483.6|34478.8|34434.6|34429.8|1229
1623373200000|2021-06-11 01:00:00|34477.1|34472.3|34483.6|34478.8|34492.1|34487.3|34469.6|34464.8|582
1623376800000|2021-06-11 02:00:00|34484.1|34479.3|34468.6|34463.8|34484.1|34479.3|34456.6|34451.8|584
1623380400000|2021-06-11 03:00:00|34469.1|34464.3|34485.1|34480.3|34487.6|34482.8|34466.1|34461.3|666
1623384000000|2021-06-11 04:00:00|34485.6|34480.8|34488.6|34483.8|34494.6|34489.8|34483.6|34478.8|355
1623387600000|2021-06-11 05:00:00|34489.1|34484.3|34485.6|34480.8|34491.6|34486.8|34481.1|34476.3|504
1623391200000|2021-06-11 06:00:00|34485|34481.4|34477.5|34473.9|34485.5|34481.9|34453|34449.4|1008
1623394800000|2021-06-11 07:00:00|34477|34473.4|34482|34478.4|34497|34493.4|34457|34453.4|1226
1623398400000|2021-06-11 08:00:00|34481.5|34477.9|34506|34502.4|34514.5|34510.9|34473|34469.4|1758
1623402000000|2021-06-11 09:00:00|34506.5|34502.9|34517.5|34513.9|34521|34517.4|34506|34502.4|1831
1623405600000|2021-06-11 10:00:00|34518|34514.4|34573|34569.4|34580.5|34576.9|34516.5|34512.9|2028
1623409200000|2021-06-11 11:00:00|34572.5|34568.9|34546|34542.4|34581.5|34577.9|34528|34524.4|2048
1623412800000|2021-06-11 12:00:00|34545.5|34541.9|34571|34567.4|34577.5|34573.9|34529.5|34525.9|2512
1623416400000|2021-06-11 13:00:00|34570.5|34566.9|34505.4|34503|34624.4|34622|34498.4|34496|19684
1623420000000|2021-06-11 14:00:00|34502.4|34500|34426.9|34424.5|34524.4|34522|34413.4|34411|21434
1623423600000|2021-06-11 15:00:00|34426.4|34424|34411.4|34409|34449.4|34447|34399.4|34397|9668
1623427200000|2021-06-11 16:00:00|34410.9|34408.5|34376.4|34374|34419.4|34417|34323.9|34321.5|10417
1623430800000|2021-06-11 17:00:00|34375.9|34373.5|34406.1|34403.7|34408.6|34406.2|34368.4|34366|7097
1623434400000|2021-06-11 18:00:00|34405.6|34403.2|34439.1|34436.7|34441.6|34439.2|34405.6|34403.2|6634
1623438000000|2021-06-11 19:00:00|34438.6|34436.2|34476.8|34474.4|34481.3|34478.9|34412.8|34410.4|7013
1623441600000|2021-06-11 20:00:00|34469.7|34467.3|34446.2|34436.4|34478.9|34474.1|34442.9|34434.6|2949
1623621600000|2021-06-13 22:00:00|34473.9|34469.1|34489.9|34485.1|34505.4|34500.6|34466.4|34461.6|963
1623625200000|2021-06-13 23:00:00|34490.4|34485.6|34496.9|34492.1|34503.9|34499.1|34481.4|34476.6|233
1623628800000|2021-06-14 00:00:00|34497.4|34492.6|34478.4|34473.6|34518.4|34513.6|34464.9|34460.1|362
1623632400000|2021-06-14 01:00:00|34477.9|34473.1|34490.4|34485.6|34490.4|34485.6|34464.4|34459.6|234
1623636000000|2021-06-14 02:00:00|34489.9|34485.1|34509.9|34505.1|34512.4|34507.6|34482.9|34478.1|238
1623639600000|2021-06-14 03:00:00|34510.4|34505.6|34496.4|34491.6|34510.9|34506.1|34492.4|34487.6|288
1623643200000|2021-06-14 04:00:00|34496.9|34492.1|34488.9|34484.1|34503.4|34498.6|34486.4|34481.6|411
1623646800000|2021-06-14 05:00:00|34489.4|34484.6|34490.9|34486.1|34495.4|34490.6|34485.9|34481.1|440
1623650400000|2021-06-14 06:00:00|34490.3|34486.7|34507.3|34503.7|34513.8|34510.2|34474.3|34470.7|1173
1623654000000|2021-06-14 07:00:00|34507.8|34504.2|34508.3|34504.7|34564.8|34561.2|34485.3|34481.7|4277
1623657600000|2021-06-14 08:00:00|34507.8|34504.2|34481.3|34477.7|34508.3|34504.7|34473.8|34470.2|2728
1623661200000|2021-06-14 09:00:00|34481.8|34478.2|34494.8|34491.2|34500.8|34497.2|34463.8|34460.2|1642
1623664800000|2021-06-14 10:00:00|34494.3|34490.7|34468.8|34465.2|34501.3|34497.7|34463.8|34460.2|1565
1623668400000|2021-06-14 11:00:00|34469.3|34465.7|34438.8|34435.2|34485.3|34481.7|34415.8|34412.2|3431
1623672000000|2021-06-14 12:00:00|34437.8|34434.2|34431.8|34428.2|34460.3|34456.7|34405.8|34402.2|3904
1623675600000|2021-06-14 13:00:00|34430.8|34427.2|34353.2|34350.8|34457.3|34453.7|34337.2|34334.8|22312
1623679200000|2021-06-14 14:00:00|34353.7|34351.3|34320.7|34318.3|34360.2|34357.8|34305.2|34302.8|25707
1623682800000|2021-06-14 15:00:00|34321.2|34318.8|34255.7|34253.3|34351.7|34349.3|34237.2|34234.8|15299
1623686400000|2021-06-14 16:00:00|34256.2|34253.8|34215.7|34213.3|34269.2|34266.8|34207.2|34204.8|13029
1623690000000|2021-06-14 17:00:00|34216.2|34213.8|34222.8|34220.4|34253.3|34250.9|34210.7|34208.3|10550
1623693600000|2021-06-14 18:00:00|34223.3|34220.9|34261.8|34259.4|34262.3|34259.9|34215.3|34212.9|7218
1623697200000|2021-06-14 19:00:00|34261.3|34258.9|34402.3|34399.9|34403.3|34400.9|34253.8|34251.4|19302
1623700800000|2021-06-14 20:00:00|34401.3|34398.9|34376|34366.2|34414.5|34409.7|34367|34362.2|7456
1623704400000|2021-06-14 21:00:00|34376.1|34366.3|34382.2|34372.4|34385.5|34375.7|34372.9|34363.1|2
1623708000000|2021-06-14 22:00:00|34381|34376.2|34362.5|34357.7|34381|34376.2|34358|34353.2|813
1623711600000|2021-06-14 23:00:00|34363.5|34358.7|34361|34356.2|34379.5|34374.7|34355.5|34350.7|877
1623715200000|2021-06-15 00:00:00|34360.5|34355.7|34400|34395.2|34411|34406.2|34357|34352.2|2145
1623718800000|2021-06-15 01:00:00|34400.5|34395.7|34388.5|34383.7|34423.5|34418.7|34388|34383.2|2068
1623722400000|2021-06-15 02:00:00|34388|34383.2|34399.5|34394.7|34410|34405.2|34379|34374.2|1179
1623726000000|2021-06-15 03:00:00|34399|34394.2|34426|34421.2|34434|34429.2|34393.5|34388.7|1186
1623729600000|2021-06-15 04:00:00|34427.5|34422.7|34431|34426.2|34434.5|34429.7|34421|34416.2|560
1623733200000|2021-06-15 05:00:00|34430.5|34425.7|34446.5|34441.7|34446.5|34441.7|34422.5|34417.7|1223
1623736800000|2021-06-15 06:00:00|34445.9|34442.3|34468.4|34464.8|34481.9|34478.3|34429.4|34425.8|2707
1623740400000|2021-06-15 07:00:00|34467.9|34464.3|34433.4|34429.8|34475.9|34472.3|34427.9|34424.3|5013
1623744000000|2021-06-15 08:00:00|34432.9|34429.3|34434.4|34430.8|34436.4|34432.8|34398.9|34395.3|4150
1623747600000|2021-06-15 09:00:00|34434.9|34431.3|34386.9|34383.3|34436.4|34432.8|34385.4|34381.8|3050
1623751200000|2021-06-15 10:00:00|34387.9|34384.3|34396.4|34392.8|34397.4|34393.8|34365.9|34362.3|2759
1623754800000|2021-06-15 11:00:00|34397.4|34393.8|34400.9|34397.3|34412.9|34409.3|34384.9|34381.3|3233
1623758400000|2021-06-15 12:00:00|34400.4|34396.8|34394.4|34390.8|34416.4|34412.8|34369.9|34366.3|5136
1623762000000|2021-06-15 13:00:00|34395.4|34391.8|34280.8|34278.4|34434.9|34431.3|34259.8|34257.4|25519
1623765600000|2021-06-15 14:00:00|34281.3|34278.9|34238.5|34236.1|34295.3|34292.9|34225.5|34223.1|21392
1623769200000|2021-06-15 15:00:00|34238|34235.6|34221.5|34219.1|34248.5|34246.1|34199.5|34197.1|15835
1623772800000|2021-06-15 16:00:00|34222|34219.6|34271.1|34268.7|34280.5|34278.1|34219.5|34217.1|9627
1623776400000|2021-06-15 17:00:00|34271.6|34269.2|34315.6|34313.2|34324.1|34321.7|34245.1|34242.7|10441
1623780000000|2021-06-15 18:00:00|34315.1|34312.7|34323.1|34320.7|34346.1|34343.7|34296.1|34293.7|9032
1623783600000|2021-06-15 19:00:00|34322.6|34320.2|34311.7|34309.3|34334.7|34332.3|34278.2|34275.8|18955
1623787200000|2021-06-15 20:00:00|34310.7|34308.3|34304.9|34295.1|34315.9|34311.1|34295.4|34288.9|2410
1623790800000|2021-06-15 21:00:00|34307.5|34297.7|34304.4|34294.6|34310.2|34300.4|34297.9|34288.1|0
1623794400000|2021-06-15 22:00:00|34306.4|34301.6|34298.9|34294.1|34320.4|34315.6|34292.9|34288.1|554
1623798000000|2021-06-15 23:00:00|34297.9|34293.1|34289.9|34285.1|34303.9|34299.1|34279.9|34275.1|1101
1623801600000|2021-06-16 00:00:00|34290.4|34285.6|34296.4|34291.6|34307.9|34303.1|34287.4|34282.6|1020
1623805200000|2021-06-16 01:00:00|34295.9|34291.1|34292.9|34288.1|34309.9|34305.1|34285.9|34281.1|1281
1623808800000|2021-06-16 02:00:00|34293.9|34289.1|34279.4|34274.6|34298.4|34293.6|34272.9|34268.1|1065
1623812400000|2021-06-16 03:00:00|34278.9|34274.1|34285.4|34280.6|34286.9|34282.1|34263.9|34259.1|730
1623816000000|2021-06-16 04:00:00|34284.9|34280.1|34271.4|34266.6|34286.9|34282.1|34265.9|34261.1|723
1623819600000|2021-06-16 05:00:00|34270.9|34266.1|34283.4|34278.6|34293.4|34288.6|34270.9|34266.1|869
1623823200000|2021-06-16 06:00:00|34282.8|34279.2|34282.8|34279.2|34296.8|34293.2|34270.8|34267.2|1198
1623826800000|2021-06-16 07:00:00|34283.3|34279.7|34249.3|34245.7|34305.3|34301.7|34249.3|34245.7|2303
1623830400000|2021-06-16 08:00:00|34249.8|34246.2|34255.3|34251.7|34256.3|34252.7|34217.8|34214.2|3524
1623834000000|2021-06-16 09:00:00|34255.8|34252.2|34250.8|34247.2|34263.8|34260.2|34227.3|34223.7|2018
1623837600000|2021-06-16 10:00:00|34251.3|34247.7|34262.8|34259.2|34306.8|34303.2|34248.8|34245.2|3706
1623841200000|2021-06-16 11:00:00|34263.3|34259.7|34256.3|34252.7|34269.3|34265.7|34241.3|34237.7|2468
1623844800000|2021-06-16 12:00:00|34255.8|34252.2|34272.8|34269.2|34285.3|34281.7|34242.3|34238.7|3290
1623848400000|2021-06-16 13:00:00|34273.8|34270.2|34256.2|34253.8|34330.7|34328.3|34232.2|34229.8|18686
1623852000000|2021-06-16 14:00:00|34256.7|34254.3|34263.4|34261|34279.2|34276.8|34234.4|34232|13488
1623855600000|2021-06-16 15:00:00|34262.9|34260.5|34287.4|34285|34300.4|34298|34252.9|34250.5|8794
1623859200000|2021-06-16 16:00:00|34287.9|34285.5|34208.7|34206.3|34295.9|34293.5|34184.7|34182.3|11518
1623862800000|2021-06-16 17:00:00|34209.2|34206.8|34146.2|34143.8|34209.7|34207.3|34102.7|34100.3|11976
1623866400000|2021-06-16 18:00:00|34097.2|34094.8|34031.2|34028.8|34110.2|34107.8|33910.2|33907.8|52465
1623870000000|2021-06-16 19:00:00|34030.7|34028.3|34030.2|34027.8|34144.7|34142.3|34011.7|34009.3|27101
1623873600000|2021-06-16 20:00:00|34028.7|34026.3|33959.8|33950|34053.4|34048.6|33950.4|33945.6|4597
1623877200000|2021-06-16 21:00:00|33960|33950.2|33978.1|33968.3|33979.1|33969.3|33956.6|33946.8|0
1623880800000|2021-06-16 22:00:00|33966.4|33961.6|33974.4|33969.6|33984.4|33979.6|33945.4|33940.6|2119
1623884400000|2021-06-16 23:00:00|33973.9|33969.1|33924.9|33920.1|33983.9|33979.1|33923.9|33919.1|1641
1623888000000|2021-06-17 00:00:00|33925.4|33920.6|33867.4|33862.6|33926.9|33922.1|33808.9|33804.1|5125
1623891600000|2021-06-17 01:00:00|33867.9|33863.1|33890.4|33885.6|33893.9|33889.1|33835.4|33830.6|2321
1623895200000|2021-06-17 02:00:00|33890.9|33886.1|33894.4|33889.6|33898.9|33894.1|33869.4|33864.6|1242
1623898800000|2021-06-17 03:00:00|33893.9|33889.1|33923.4|33918.6|33934.9|33930.1|33882.9|33878.1|1240
1623902400000|2021-06-17 04:00:00|33923.9|33919.1|33938.4|33933.6|33943.4|33938.6|33914.9|33910.1|774
1623906000000|2021-06-17 05:00:00|33938.9|33934.1|33917.4|33912.6|33946.4|33941.6|33914.9|33910.1|1585
1623909600000|2021-06-17 06:00:00|33916.8|33913.2|33881.8|33878.2|33923.8|33920.2|33854.3|33850.7|2941
1623913200000|2021-06-17 07:00:00|33881.3|33877.7|33880.3|33876.7|33933.3|33929.7|33870.8|33867.2|3707
1623916800000|2021-06-17 08:00:00|33879.8|33876.2|33881.8|33878.2|33945.8|33942.2|33863.3|33859.7|5234
1623920400000|2021-06-17 09:00:00|33882.3|33878.7|33919.8|33916.2|33928.3|33924.7|33882.3|33878.7|2928
1623924000000|2021-06-17 10:00:00|33920.3|33916.7|33931.8|33928.2|33943.3|33939.7|33906.3|33902.7|3110
1623927600000|2021-06-17 11:00:00|33931.3|33927.7|33928.8|33925.2|33988.8|33985.2|33924.8|33921.2|5527
1623931200000|2021-06-17 12:00:00|33930.8|33927.2|33944.3|33940.7|33957.8|33954.2|33889.8|33886.2|6867
1623934800000|2021-06-17 13:00:00|33944.8|33941.2|33917.2|33914.8|34089.7|34087.3|33894.2|33891.8|27147
1623938400000|2021-06-17 14:00:00|33917.7|33915.3|33853.1|33850.7|33954.1|33951.7|33827.1|33824.7|31543
1623942000000|2021-06-17 15:00:00|33852.6|33850.2|33759.6|33757.2|33873.1|33870.7|33752.1|33749.7|23391
1623945600000|2021-06-17 16:00:00|33760.1|33757.7|33772.1|33769.7|33772.1|33769.7|33622.1|33619.7|25578
1623949200000|2021-06-17 17:00:00|33771.1|33768.7|33843.9|33841.5|33877.4|33875|33766.1|33763.7|16398
1623952800000|2021-06-17 18:00:00|33845.4|33843|33799.4|33797|33857.4|33855|33777.4|33775|10588
1623956400000|2021-06-17 19:00:00|33798.9|33796.5|33825.1|33822.7|33909.1|33906.7|33783.4|33781|17593
1623960000000|2021-06-17 20:00:00|33815.5|33813.1|33814.7|33804.9|33830.7|33825.9|33799.7|33794.9|2830
1623963600000|2021-06-17 21:00:00|33808|33798.2|33816.1|33806.3|33817|33807.2|33801.8|33792|0
1623967200000|2021-06-17 22:00:00|33832.7|33827.9|33854.7|33849.9|33856.7|33851.9|33810.2|33805.4|893
1623970800000|2021-06-17 23:00:00|33855.2|33850.4|33817.2|33812.4|33855.2|33850.4|33809.2|33804.4|917
1623974400000|2021-06-18 00:00:00|33816.7|33811.9|33825.7|33820.9|33838.2|33833.4|33787.2|33782.4|1568
1623978000000|2021-06-18 01:00:00|33826.2|33821.4|33849.7|33844.9|33862.2|33857.4|33818.2|33813.4|1637
1623981600000|2021-06-18 02:00:00|33849.2|33844.4|33856.7|33851.9|33872.7|33867.9|33844.2|33839.4|1614
1623985200000|2021-06-18 03:00:00|33856.2|33851.4|33849.2|33844.4|33866.7|33861.9|33848.7|33843.9|743
1623988800000|2021-06-18 04:00:00|33849.7|33844.9|33838.2|33833.4|33849.7|33844.9|33825.2|33820.4|1015
1623992400000|2021-06-18 05:00:00|33838.7|33833.9|33831.7|33826.9|33841.2|33836.4|33823.2|33818.4|895
1623996000000|2021-06-18 06:00:00|33831.1|33827.5|33835.1|33831.5|33847.1|33843.5|33816.6|33813|1575
1623999600000|2021-06-18 07:00:00|33834.6|33831|33786.1|33782.5|33852.6|33849|33777.1|33773.5|2840
1624003200000|2021-06-18 08:00:00|33786.6|33783|33803.1|33799.5|33818.1|33814.5|33784.1|33780.5|2862
1624006800000|2021-06-18 09:00:00|33803.6|33800|33822.1|33818.5|33838.6|33835|33792.6|33789|2299
1624010400000|2021-06-18 10:00:00|33822.6|33819|33760.1|33756.5|33822.6|33819|33750.1|33746.5|4070
1624014000000|2021-06-18 11:00:00|33759.6|33756|33683.1|33679.5|33762.1|33758.5|33652.1|33648.5|6372
1624017600000|2021-06-18 12:00:00|33683.6|33680|33569.1|33565.5|33683.6|33680|33429.1|33425.5|25967
1624021200000|2021-06-18 13:00:00|33568.6|33565|33425|33422.6|33575.6|33572|33365.5|33363.1|42265
1624024800000|2021-06-18 14:00:00|33423.5|33421.1|33298.5|33296.1|33437.5|33435.1|33291|33288.6|35753
1624028400000|2021-06-18 15:00:00|33298|33295.6|33428|33425.6|33446|33443.6|33278|33275.6|22363
1624032000000|2021-06-18 16:00:00|33427.5|33425.1|33377.5|33375.1|33443|33440.6|33352|33349.6|11073
1624035600000|2021-06-18 17:00:00|33377|33374.6|33387.5|33385.1|33425|33422.6|33342.5|33340.1|8830
1624039200000|2021-06-18 18:00:00|33387|33384.6|33368.5|33366.1|33441|33438.6|33354.5|33352.1|9679
1624042800000|2021-06-18 19:00:00|33369|33366.6|33289.1|33286.7|33431.1|33428.7|33271.1|33268.7|21312
1624046400000|2021-06-18 20:00:00|33290.3|33285.5|33207.3|33197.5|33300.8|33296|33200.8|33196|8634
1624226400000|2021-06-20 22:00:00|33231.8|33227|33286.8|33282|33296.3|33291.5|33195.3|33190.5|4121
1624230000000|2021-06-20 23:00:00|33287.3|33282.5|33258.8|33254|33289.3|33284.5|33240.8|33236|2122
1624233600000|2021-06-21 00:00:00|33257.3|33252.5|33229.8|33225|33273.3|33268.5|33198.8|33194|3135
1624237200000|2021-06-21 01:00:00|33230.3|33225.5|33132.3|33127.5|33241.3|33236.5|33131.3|33126.5|4286
1624240800000|2021-06-21 02:00:00|33131.8|33127|33083.8|33079|33141.3|33136.5|33050.8|33046|4761
1624244400000|2021-06-21 03:00:00|33083.3|33078.5|33067.8|33063|33084.8|33080|33031.3|33026.5|3707
1624248000000|2021-06-21 04:00:00|33068.3|33063.5|33121.3|33116.5|33122.3|33117.5|33050.8|33046|2693
1624251600000|2021-06-21 05:00:00|33120.8|33116|33118.8|33114|33128.3|33123.5|33097.3|33092.5|1952
1624255200000|2021-06-21 06:00:00|33118.2|33114.6|33209.7|33206.1|33256.2|33252.6|33111.7|33108.1|7583
1624258800000|2021-06-21 07:00:00|33206.2|33202.6|33396.2|33392.6|33420.2|33416.6|33193.2|33189.6|11295
1624262400000|2021-06-21 08:00:00|33394.2|33390.6|33434.2|33430.6|33441.7|33438.1|33346.7|33343.1|6337
1624266000000|2021-06-21 09:00:00|33433.7|33430.1|33477.7|33474.1|33509.7|33506.1|33423.2|33419.6|6672
1624269600000|2021-06-21 10:00:00|33478.2|33474.6|33489.7|33486.1|33504.7|33501.1|33461.7|33458.1|3448
1624273200000|2021-06-21 11:00:00|33488.7|33485.1|33490.7|33487.1|33506.2|33502.6|33418.7|33415.1|6584
1624276800000|2021-06-21 12:00:00|33491.2|33487.6|33520.2|33516.6|33524.7|33521.1|33456.2|33452.6|5734
1624280400000|2021-06-21 13:00:00|33519.7|33516.1|33622.1|33619.7|33650.1|33647.7|33451.6|33449.2|33618
1624284000000|2021-06-21 14:00:00|33621.6|33619.2|33819.9|33817.5|33831.9|33829.5|33621.6|33619.2|30824
1624287600000|2021-06-21 15:00:00|33819.4|33817|33800.9|33798.5|33827.9|33825.5|33768.9|33766.5|12883
1624291200000|2021-06-21 16:00:00|33801.4|33799|33795.1|33792.7|33827.9|33825.5|33783.2|33780.8|8546
1624294800000|2021-06-21 17:00:00|33795.6|33793.2|33889.1|33886.7|33909.6|33907.2|33792.6|33790.2|11239
1624298400000|2021-06-21 18:00:00|33889.6|33887.2|33849.1|33846.7|33896.1|33893.7|33829.1|33826.7|8777
1624302000000|2021-06-21 19:00:00|33849.6|33847.2|33876|33873.6|33903.5|33901.1|33841.6|33839.2|15559
1624305600000|2021-06-21 20:00:00|33876.5|33874.1|33921.1|33911.3|33925.2|33920.4|33872.2|33867.4|4044
1624309200000|2021-06-21 21:00:00|33920.7|33910.9|33934.6|33924.8|33937.2|33927.4|33918.3|33908.5|0
1624312800000|2021-06-21 22:00:00|33929.2|33924.4|33902.7|33897.9|33929.2|33924.4|33899.7|33894.9|754
1624316400000|2021-06-21 23:00:00|33903.2|33898.4|33909.2|33904.4|33949.7|33944.9|33902.7|33897.9|1684
1624320000000|2021-06-22 00:00:00|33909.7|33904.9|33874.7|33869.9|33921.2|33916.4|33870.7|33865.9|1861
1624323600000|2021-06-22 01:00:00|33874.2|33869.4|33882.2|33877.4|33893.2|33888.4|33863.2|33858.4|1383
1624327200000|2021-06-22 02:00:00|33882.7|33877.9|33922.7|33917.9|33932.7|33927.9|33879.7|33874.9|1296
1624330800000|2021-06-22 03:00:00|33922.2|33917.4|33939.2|33934.4|33946.7|33941.9|33921.7|33916.9|876
1624334400000|2021-06-22 04:00:00|33937.7|33932.9|33963.2|33958.4|33980.7|33975.9|33936.2|33931.4|1545
1624338000000|2021-06-22 05:00:00|33963.7|33958.9|33944.7|33939.9|33963.7|33958.9|33927.7|33922.9|1309
1624341600000|2021-06-22 06:00:00|33944.1|33940.5|33948.1|33944.5|33972.6|33969|33922.6|33919|2663
1624345200000|2021-06-22 07:00:00|33948.6|33945|33852.1|33848.5|33954.1|33950.5|33836.6|33833|4682
1624348800000|2021-06-22 08:00:00|33851.6|33848|33842.6|33839|33886.6|33883|33825.6|33822|3264
1624352400000|2021-06-22 09:00:00|33843.1|33839.5|33847.6|33844|33889.1|33885.5|33828.1|33824.5|2698
1624356000000|2021-06-22 10:00:00|33847.1|33843.5|33871.6|33868|33899.6|33896|33842.6|33839|2552
1624359600000|2021-06-22 11:00:00|33871.1|33867.5|33907.6|33904|33911.1|33907.5|33856.1|33852.5|3002
1624363200000|2021-06-22 12:00:00|33907.1|33903.5|33867.6|33864|33928.1|33924.5|33855.1|33851.5|4013
1624366800000|2021-06-22 13:00:00|33866.6|33863|33774.5|33772.1|33916.1|33912.5|33764|33761.6|23612
1624370400000|2021-06-22 14:00:00|33774|33771.6|33911.7|33909.3|33913.7|33911.3|33743|33740.6|19176
1624374000000|2021-06-22 15:00:00|33912.2|33909.8|33888.7|33886.3|33988.7|33986.3|33885.7|33883.3|14340
1624377600000|2021-06-22 16:00:00|33889.2|33886.8|33889.7|33887.3|33923.7|33921.3|33885.2|33882.8|5868
1624381200000|2021-06-22 17:00:00|33890.2|33887.8|33916.2|33913.8|33926.2|33923.8|33877.2|33874.8|5101
1624384800000|2021-06-22 18:00:00|33916.7|33914.3|33951.2|33948.8|33969.7|33967.3|33902.7|33900.3|6827
1624388400000|2021-06-22 19:00:00|33950.7|33948.3|33954.2|33951.8|34043.7|34041.3|33947.7|33945.3|18567
1624392000000|2021-06-22 20:00:00|33955.4|33950.6|33979.3|33969.5|33996.4|33991.6|33936.9|33932.1|3642
1624395600000|2021-06-22 21:00:00|33983.1|33973.3|33989.2|33979.4|33996.3|33986.5|33979.3|33969.5|0
1624399200000|2021-06-22 22:00:00|33980.4|33975.6|33970.4|33965.6|33984.9|33980.1|33963.9|33959.1|694
1624402800000|2021-06-22 23:00:00|33970.9|33966.1|33981.9|33977.1|33993.9|33989.1|33969.9|33965.1|849
1624406400000|2021-06-23 00:00:00|33980.9|33976.1|33995.4|33990.6|34003.9|33999.1|33968.9|33964.1|1671
1624410000000|2021-06-23 01:00:00|33995.9|33991.1|34003.9|33999.1|34019.9|34015.1|33990.9|33986.1|1435
1624413600000|2021-06-23 02:00:00|34004.4|33999.6|34024.4|34019.6|34034.9|34030.1|34003.4|33998.6|1208
1624417200000|2021-06-23 03:00:00|34023.9|34019.1|34026.4|34021.6|34041.9|34037.1|34023.9|34019.1|789
1624420800000|2021-06-23 04:00:00|34025.9|34021.1|34025.4|34020.6|34040.9|34036.1|34019.4|34014.6|922
1624424400000|2021-06-23 05:00:00|34025.9|34021.1|34054.4|34049.6|34063.9|34059.1|34021.9|34017.1|1910
1624428000000|2021-06-23 06:00:00|34053.8|34050.2|34069.8|34066.2|34081.3|34077.7|34033.3|34029.7|1977
1624431600000|2021-06-23 07:00:00|34071.8|34068.2|34010.8|34007.2|34079.8|34076.2|33994.3|33990.7|3639
1624435200000|2021-06-23 08:00:00|34009.3|34005.7|34013.8|34010.2|34032.8|34029.2|33994.8|33991.2|2244
1624438800000|2021-06-23 09:00:00|34014.3|34010.7|33999.3|33995.7|34022.3|34018.7|33975.8|33972.2|2186
1624442400000|2021-06-23 10:00:00|33999.8|33996.2|33982.3|33978.7|34019.8|34016.2|33973.3|33969.7|1857
1624446000000|2021-06-23 11:00:00|33982.8|33979.2|33978.8|33975.2|33985.8|33982.2|33928.3|33924.7|4104
1624449600000|2021-06-23 12:00:00|33977.8|33974.2|34016.8|34013.2|34026.8|34023.2|33973.3|33969.7|3308
1624453200000|2021-06-23 13:00:00|34016.3|34012.7|33945.2|33942.8|34026.3|34022.7|33905.7|33903.3|20821
1624456800000|2021-06-23 14:00:00|33944.2|33941.8|33959.5|33957.1|33998.5|33996.1|33899.7|33897.3|18049
1624460400000|2021-06-23 15:00:00|33960|33957.6|33919|33916.6|33969.5|33967.1|33909.5|33907.1|10365
1624464000000|2021-06-23 16:00:00|33918.5|33916.1|33913.5|33911.1|33941.5|33939.1|33881.5|33879.1|7064
1624467600000|2021-06-23 17:00:00|33914|33911.6|33939|33936.6|33950.5|33948.1|33912.5|33910.1|5991
1624471200000|2021-06-23 18:00:00|33938.5|33936.1|33922|33919.6|33939.5|33937.1|33904.5|33902.1|5513
1624474800000|2021-06-23 19:00:00|33921.5|33919.1|33879.9|33877.5|33969.5|33967.1|33871.9|33869.5|10990
1624478400000|2021-06-23 20:00:00|33881.1|33876.3|33907.2|33897.4|33911.5|33906.3|33879.6|33874.8|2398
1624482000000|2021-06-23 21:00:00|33907.4|33897.6|33911.5|33901.7|33911.8|33902|33902.7|33892.9|0
1624485600000|2021-06-23 22:00:00|33912.6|33907.8|33926.6|33921.8|33930.1|33925.3|33893.1|33888.3|766
1624489200000|2021-06-23 23:00:00|33926.1|33921.3|33930.6|33925.8|33938.1|33933.3|33914.6|33909.8|672
1624492800000|2021-06-24 00:00:00|33930.1|33925.3|33957.6|33952.8|33964.1|33959.3|33927.1|33922.3|1493
1624496400000|2021-06-24 01:00:00|33957.1|33952.3|33978.1|33973.3|33985.1|33980.3|33953.1|33948.3|1334
1624500000000|2021-06-24 02:00:00|33978.6|33973.8|33983.1|33978.3|33996.6|33991.8|33978.1|33973.3|1353
1624503600000|2021-06-24 03:00:00|33983.6|33978.8|33983.1|33978.3|33985.1|33980.3|33972.1|33967.3|777
1624507200000|2021-06-24 04:00:00|33983.6|33978.8|33968.1|33963.3|33983.6|33978.8|33966.1|33961.3|529
1624510800000|2021-06-24 05:00:00|33968.6|33963.8|33949.1|33944.3|33970.6|33965.8|33944.1|33939.3|1038
1624514400000|2021-06-24 06:00:00|33948.5|33944.9|33976.5|33972.9|33991.5|33987.9|33944.5|33940.9|1295
1624518000000|2021-06-24 07:00:00|33976|33972.4|33990|33986.4|34010|34006.4|33956.5|33952.9|2870
1624521600000|2021-06-24 08:00:00|33990.5|33986.9|34039|34035.4|34043|34039.4|33984.5|33980.9|3222
1624525200000|2021-06-24 09:00:00|34039.5|34035.9|34052|34048.4|34078.5|34074.9|34036|34032.4|4003
1624528800000|2021-06-24 10:00:00|34052.5|34048.9|34056.5|34052.9|34086.5|34082.9|34042.5|34038.9|2652
1624532400000|2021-06-24 11:00:00|34057|34053.4|34060|34056.4|34065|34061.4|34043.5|34039.9|3117
1624536000000|2021-06-24 12:00:00|34059.5|34055.9|34029.5|34025.9|34066.5|34062.9|34007.5|34003.9|5191
1624539600000|2021-06-24 13:00:00|34030|34026.4|34140.4|34138|34186.4|34184|34022.5|34018.9|23646
1624543200000|2021-06-24 14:00:00|34139.9|34137.5|34110.3|34107.9|34165.3|34162.9|34090.3|34087.9|15421
1624546800000|2021-06-24 15:00:00|34110.8|34108.4|34100.8|34098.4|34131.8|34129.4|34086.8|34084.4|8246
1624550400000|2021-06-24 16:00:00|34101.3|34098.9|34205.4|34203|34206.9|34204.5|34086.8|34084.4|8363
1624554000000|2021-06-24 17:00:00|34205.9|34203.5|34218.9|34216.5|34231.9|34229.5|34185.9|34183.5|9598
1624557600000|2021-06-24 18:00:00|34218.4|34216|34224.9|34222.5|34236.4|34234|34211.9|34209.5|6649
1624561200000|2021-06-24 19:00:00|34225.4|34223|34204.7|34202.3|34237.7|34235.3|34192.2|34189.8|12337
1624564800000|2021-06-24 20:00:00|34205.9|34201.1|34291.2|34281.4|34296.4|34291.6|34201.9|34197.1|4132
1624568400000|2021-06-24 21:00:00|34290.9|34281.1|34299.9|34290.1|34307.3|34297.5|34278.1|34268.3|0
1624572000000|2021-06-24 22:00:00|34334.4|34329.6|34306.9|34302.1|34337.4|34332.6|34297.9|34293.1|1559
1624575600000|2021-06-24 23:00:00|34307.4|34302.6|34320.4|34315.6|34333.9|34329.1|34290.4|34285.6|1174
1624579200000|2021-06-25 00:00:00|34320.9|34316.1|34328.4|34323.6|34333.9|34329.1|34299.9|34295.1|1459
1624582800000|2021-06-25 01:00:00|34327.9|34323.1|34331.4|34326.6|34345.9|34341.1|34314.4|34309.6|1302
1624586400000|2021-06-25 02:00:00|34331.9|34327.1|34336.9|34332.1|34344.4|34339.6|34325.9|34321.1|785
1624590000000|2021-06-25 03:00:00|34337.4|34332.6|34350.9|34346.1|34359.4|34354.6|34330.9|34326.1|988
1624593600000|2021-06-25 04:00:00|34351.9|34347.1|34326.9|34322.1|34352.9|34348.1|34315.9|34311.1|974
1624597200000|2021-06-25 05:00:00|34327.4|34322.6|34337.9|34333.1|34342.9|34338.1|34316.9|34312.1|913
1624600800000|2021-06-25 06:00:00|34337.3|34333.7|34296.3|34292.7|34341.3|34337.7|34283.3|34279.7|1714
1624604400000|2021-06-25 07:00:00|34295.3|34291.7|34286.8|34283.2|34300.3|34296.7|34252.3|34248.7|2487
1624608000000|2021-06-25 08:00:00|34287.3|34283.7|34281.3|34277.7|34290.8|34287.2|34257.3|34253.7|1948
1624611600000|2021-06-25 09:00:00|34280.8|34277.2|34304.3|34300.7|34316.3|34312.7|34264.3|34260.7|1875
1624615200000|2021-06-25 10:00:00|34303.8|34300.2|34307.3|34303.7|34313.3|34309.7|34285.3|34281.7|1216
1624618800000|2021-06-25 11:00:00|34310.3|34306.7|34291.8|34288.2|34321.8|34318.2|34286.3|34282.7|1884
1624622400000|2021-06-25 12:00:00|34292.3|34288.7|34359.3|34355.7|34361.8|34358.2|34288.8|34285.2|4539
1624626000000|2021-06-25 13:00:00|34358.8|34355.2|34378.2|34375.8|34396.2|34393.8|34313.7|34311.3|20237
1624629600000|2021-06-25 14:00:00|34377.7|34375.3|34391.7|34389.3|34442.7|34440.3|34360.7|34358.3|16113
1624633200000|2021-06-25 15:00:00|34390.2|34387.8|34426.7|34424.3|34449.7|34447.3|34386.7|34384.3|9705
1624636800000|2021-06-25 16:00:00|34427.2|34424.8|34442.5|34440.1|34456.7|34454.3|34422.2|34419.8|5362
1624640400000|2021-06-25 17:00:00|34443|34440.6|34442.5|34440.1|34448.5|34446.1|34415.5|34413.1|4667
1624644000000|2021-06-25 18:00:00|34441.5|34439.1|34443.5|34441.1|34447.5|34445.1|34422.5|34420.1|4575
1624647600000|2021-06-25 19:00:00|34443|34440.6|34448.5|34446.1|34503|34500.6|34435|34432.6|17298
1624651200000|2021-06-25 20:00:00|34448|34445.6|34496.2|34486.4|34501.7|34496.9|34445.2|34440.4|4330
1624831200000|2021-06-27 22:00:00|34519.7|34514.9|34499.7|34494.9|34524.2|34519.4|34488.2|34483.4|1677
1624834800000|2021-06-27 23:00:00|34499.2|34494.4|34515.2|34510.4|34520.2|34515.4|34494.2|34489.4|1064
1624838400000|2021-06-28 00:00:00|34515.7|34510.9|34485.7|34480.9|34519.2|34514.4|34470.7|34465.9|1271
1624842000000|2021-06-28 01:00:00|34485.2|34480.4|34484.2|34479.4|34490.2|34485.4|34469.2|34464.4|703
1624845600000|2021-06-28 02:00:00|34483.7|34478.9|34476.7|34471.9|34484.7|34479.9|34465.7|34460.9|694
1624849200000|2021-06-28 03:00:00|34477.2|34472.4|34468.7|34463.9|34479.2|34474.4|34462.2|34457.4|633
1624852800000|2021-06-28 04:00:00|34469.2|34464.4|34465.7|34460.9|34473.2|34468.4|34457.2|34452.4|537
1624856400000|2021-06-28 05:00:00|34466.2|34461.4|34496.7|34491.9|34496.7|34491.9|34457.7|34452.9|943
1624860000000|2021-06-28 06:00:00|34496.1|34492.5|34455.6|34452|34496.1|34492.5|34454.6|34451|1509
1624863600000|2021-06-28 07:00:00|34455.1|34451.5|34439.1|34435.5|34487.6|34484|34437.1|34433.5|2369
1624867200000|2021-06-28 08:00:00|34439.6|34436|34434.6|34431|34451.6|34448|34398.6|34395|3314
1624870800000|2021-06-28 09:00:00|34434.1|34430.5|34438.1|34434.5|34446.6|34443|34422.6|34419|1901
1624874400000|2021-06-28 10:00:00|34437.6|34434|34408.6|34405|34439.1|34435.5|34384.6|34381|2680
1624878000000|2021-06-28 11:00:00|34408.1|34404.5|34414.1|34410.5|34445.1|34441.5|34395.1|34391.5|3465
1624881600000|2021-06-28 12:00:00|34417.1|34413.5|34459.6|34456|34460.6|34457|34398.1|34394.5|3345
1624885200000|2021-06-28 13:00:00|34458.1|34454.5|34338|34335.6|34475.6|34472|34255|34252.6|26530
1624888800000|2021-06-28 14:00:00|34338.5|34336.1|34278.2|34275.8|34342|34339.6|34254.7|34252.3|16480
1624892400000|2021-06-28 15:00:00|34278.7|34276.3|34259.7|34257.3|34305.7|34303.3|34199.7|34197.3|13065
1624896000000|2021-06-28 16:00:00|34260.2|34257.8|34220.1|34217.7|34265.7|34263.3|34212.7|34210.3|7338
1624899600000|2021-06-28 17:00:00|34220.6|34218.2|34261.1|34258.7|34264.6|34262.2|34184.6|34182.2|8662
1624903200000|2021-06-28 18:00:00|34260.6|34258.2|34231.6|34229.2|34279.6|34277.2|34230.6|34228.2|6906
1624906800000|2021-06-28 19:00:00|34232.1|34229.7|34286.2|34283.8|34300.2|34297.8|34209.6|34207.2|10984
1624910400000|2021-06-28 20:00:00|34285.2|34282.8|34320.4|34310.6|34322.9|34318.1|34266.4|34261.6|3168
1624914000000|2021-06-28 21:00:00|34320.2|34310.4|34316.4|34306.6|34325|34315.2|34315.4|34305.6|0
1624917600000|2021-06-28 22:00:00|34307.9|34303.1|34281.9|34277.1|34308.9|34304.1|34278.9|34274.1|860
1624921200000|2021-06-28 23:00:00|34282.4|34277.6|34286.4|34281.6|34294.4|34289.6|34276.9|34272.1|743
1624924800000|2021-06-29 00:00:00|34284.4|34279.6|34262.9|34258.1|34287.9|34283.1|34254.4|34249.6|1532
1624928400000|2021-06-29 01:00:00|34264.9|34260.1|34253.9|34249.1|34269.9|34265.1|34236.4|34231.6|1286
1624932000000|2021-06-29 02:00:00|34253.4|34248.6|34242.9|34238.1|34255.9|34251.1|34235.4|34230.6|557
1624935600000|2021-06-29 03:00:00|34243.4|34238.6|34251.9|34247.1|34253.4|34248.6|34237.4|34232.6|575
1624939200000|2021-06-29 04:00:00|34251.4|34246.6|34264.4|34259.6|34268.9|34264.1|34248.4|34243.6|563
1624942800000|2021-06-29 05:00:00|34263.9|34259.1|34304.9|34300.1|34306.4|34301.6|34261.9|34257.1|958
1624946400000|2021-06-29 06:00:00|34304.3|34300.7|34283.8|34280.2|34314.3|34310.7|34282.3|34278.7|1367
1624950000000|2021-06-29 07:00:00|34284.8|34281.2|34338.8|34335.2|34349.8|34346.2|34281.3|34277.7|3390
1624953600000|2021-06-29 08:00:00|34340.8|34337.2|34307.3|34303.7|34375.8|34372.2|34283.8|34280.2|3769
1624957200000|2021-06-29 09:00:00|34307.8|34304.2|34333.3|34329.7|34340.8|34337.2|34304.3|34300.7|1769
1624960800000|2021-06-29 10:00:00|34332.8|34329.2|34323.3|34319.7|34350.8|34347.2|34313.3|34309.7|1474
1624964400000|2021-06-29 11:00:00|34354.8|34351.2|34338.3|34334.7|34358.3|34354.7|34318.3|34314.7|2151
1624968000000|2021-06-29 12:00:00|34337.8|34334.2|34376.8|34373.2|34388.3|34384.7|34337.3|34333.7|3732
1624971600000|2021-06-29 13:00:00|34377.3|34373.7|34387.7|34385.3|34483.7|34481.3|34361.2|34358.8|21048
1624975200000|2021-06-29 14:00:00|34392.7|34390.3|34408.8|34406.4|34454.8|34452.4|34357.7|34355.3|13197
1624978800000|2021-06-29 15:00:00|34408.3|34405.9|34358.3|34355.9|34420.8|34418.4|34349.8|34347.4|9300
1624982400000|2021-06-29 16:00:00|34357.8|34355.4|34335.7|34333.3|34373.8|34371.4|34315.3|34312.9|7327
1624986000000|2021-06-29 17:00:00|34336.7|34334.3|34325.2|34322.8|34341.7|34339.3|34302.7|34300.3|4925
1624989600000|2021-06-29 18:00:00|34324.7|34322.3|34298.2|34295.8|34342.2|34339.8|34265.7|34263.3|8057
1624993200000|2021-06-29 19:00:00|34298.7|34296.3|34293.6|34291.2|34320.1|34317.7|34281.7|34279.3|9173
1624996800000|2021-06-29 20:00:00|34294.8|34290|34302.4|34292.6|34323.8|34319|34290.8|34286|2605
1625000400000|2021-06-29 21:00:00|34303.8|34294|34303.8|34294|34304.2|34294.4|34299.5|34289.7|0
1625004000000|2021-06-29 22:00:00|34307.7|34297.9|34311.3|34306.5|34317.3|34312.5|34295.8|34291|573
1625007600000|2021-06-29 23:00:00|34310.8|34306|34335.8|34331|34341.3|34336.5|34310.3|34305.5|734
1625011200000|2021-06-30 00:00:00|34336.3|34331.5|34312.8|34308|34354.8|34350|34309.3|34304.5|1469
1625014800000|2021-06-30 01:00:00|34312.3|34307.5|34305.8|34301|34327.8|34323|34305.3|34300.5|744
1625018400000|2021-06-30 02:00:00|34305.3|34300.5|34316.8|34312|34323.3|34318.5|34303.8|34299|645
1625022000000|2021-06-30 03:00:00|34316.3|34311.5|34340.3|34335.5|34341.8|34337|34310.3|34305.5|832
1625025600000|2021-06-30 04:00:00|34338.3|34333.5|34333.8|34329|34341.3|34336.5|34324.8|34320|592
1625029200000|2021-06-30 05:00:00|34334.3|34329.5|34307.8|34303|34338.3|34333.5|34307.3|34302.5|850
1625032800000|2021-06-30 06:00:00|34307.2|34303.6|34299.7|34296.1|34316.2|34312.6|34283.7|34280.1|1791
1625036400000|2021-06-30 07:00:00|34299.2|34295.6|34319.2|34315.6|34329.7|34326.1|34293.7|34290.1|2194
1625040000000|2021-06-30 08:00:00|34319.7|34316.1|34177.2|34173.6|34321.7|34318.1|34168.2|34164.6|6599
1625043600000|2021-06-30 09:00:00|34176.7|34173.1|34208.7|34205.1|34223.7|34220.1|34126.7|34123.1|5096
1625047200000|2021-06-30 10:00:00|34209.2|34205.6|34227.2|34223.6|34256.7|34253.1|34208.7|34205.1|2888
1625050800000|2021-06-30 11:00:00|34227.7|34224.1|34278.2|34274.6|34299.7|34296.1|34225.7|34222.1|3550
1625054400000|2021-06-30 12:00:00|34277.7|34274.1|34243.2|34239.6|34298.7|34295.1|34241.2|34237.6|3103
1625058000000|2021-06-30 13:00:00|34240.2|34236.6|34364.6|34362.2|34410.1|34407.7|34206.2|34202.6|23391
1625061600000|2021-06-30 14:00:00|34366.6|34364.2|34417.7|34415.3|34449.7|34447.3|34361.6|34359.2|18279
1625065200000|2021-06-30 15:00:00|34419.2|34416.8|34423.2|34420.8|34443.7|34441.3|34379.2|34376.8|11453
1625068800000|2021-06-30 16:00:00|34423.7|34421.3|34478.8|34476.4|34494.8|34492.4|34413.7|34411.3|9857
1625072400000|2021-06-30 17:00:00|34478.3|34475.9|34465.3|34462.9|34482.3|34479.9|34450.3|34447.9|5107
1625076000000|2021-06-30 18:00:00|34465.8|34463.4|34479.3|34476.9|34488.3|34485.9|34452.3|34449.9|5249
1625079600000|2021-06-30 19:00:00|34479.8|34477.4|34499.7|34497.3|34556.7|34554.3|34472.3|34469.9|18918
1625083200000|2021-06-30 20:00:00|34496.9|34494.5|34562|34552.2|34565.1|34559.8|34489.6|34484.8|4899
1625086800000|2021-06-30 21:00:00|34560.6|34550.8|34550.5|34540.7|34562|34552.2|34545.7|34535.9|0
1625090400000|2021-06-30 22:00:00|34569.6|34564.8|34575.6|34570.8|34582.6|34577.8|34561.6|34556.8|931
1625094000000|2021-06-30 23:00:00|34576.1|34571.3|34573.6|34568.8|34580.1|34575.3|34563.1|34558.3|932
1625097600000|2021-07-01 00:00:00|34573.1|34568.3|34573.1|34568.3|34587.1|34582.3|34535.1|34530.3|2020
1625101200000|2021-07-01 01:00:00|34572.6|34567.8|34579.6|34574.8|34583.1|34578.3|34562.1|34557.3|912
1625104800000|2021-07-01 02:00:00|34579.1|34574.3|34574.1|34569.3|34581.1|34576.3|34569.1|34564.3|526
1625108400000|2021-07-01 03:00:00|34573.6|34568.8|34575.6|34570.8|34581.6|34576.8|34563.1|34558.3|567
1625112000000|2021-07-01 04:00:00|34576.1|34571.3|34574.6|34569.8|34582.1|34577.3|34568.6|34563.8|681
1625115600000|2021-07-01 05:00:00|34574.1|34569.3|34585.1|34580.3|34589.1|34584.3|34567.1|34562.3|800
1625119200000|2021-07-01 06:00:00|34584.5|34580.9|34584.5|34580.9|34592.5|34588.9|34571.5|34567.9|1623
1625122800000|2021-07-01 07:00:00|34582.5|34578.9|34630|34626.4|34651.5|34647.9|34573.5|34569.9|5634
1625126400000|2021-07-01 08:00:00|34631|34627.4|34613|34609.4|34665.5|34661.9|34608.5|34604.9|3167
1625130000000|2021-07-01 09:00:00|34612.5|34608.9|34573|34569.4|34615.5|34611.9|34545|34541.4|3286
1625133600000|2021-07-01 10:00:00|34572.5|34568.9|34526.5|34522.9|34573|34569.4|34508.5|34504.9|4467
1625137200000|2021-07-01 11:00:00|34525.5|34521.9|34592.5|34588.9|34596.5|34592.9|34510.5|34506.9|4847
1625140800000|2021-07-01 12:00:00|34593|34589.4|34579.5|34575.9|34604.5|34600.9|34558|34554.4|4135
1625144400000|2021-07-01 13:00:00|34580|34576.4|34586.9|34584.5|34602.4|34600|34491.4|34489|20473
1625148000000|2021-07-01 14:00:00|34586.4|34584|34560.4|34558|34601.9|34599.5|34552.9|34550.5|13370
1625151600000|2021-07-01 15:00:00|34559.9|34557.5|34577.9|34575.5|34601.4|34599|34556.9|34554.5|9201
1625155200000|2021-07-01 16:00:00|34578.4|34576|34575.2|34572.8|34588.9|34586.5|34557.9|34555.5|4777
1625158800000|2021-07-01 17:00:00|34574.7|34572.3|34590.7|34588.3|34603.7|34601.3|34568.7|34566.3|5504
1625162400000|2021-07-01 18:00:00|34590.2|34587.8|34615.7|34613.3|34619.7|34617.3|34566.2|34563.8|6731
1625166000000|2021-07-01 19:00:00|34614.7|34612.3|34638.3|34635.9|34643.3|34640.9|34599.3|34596.9|11138
1625169600000|2021-07-01 20:00:00|34629.9|34627.5|34619.5|34609.7|34636.1|34631.3|34600.1|34595.3|2737
1625173200000|2021-07-01 21:00:00|34619.8|34610|34615|34605.2|34623|34613.2|34612.4|34602.6|0
1625176800000|2021-07-01 22:00:00|34619.6|34614.8|34624.6|34619.8|34628.1|34623.3|34610.6|34605.8|649
1625180400000|2021-07-01 23:00:00|34625.1|34620.3|34615.1|34610.3|34633.6|34628.8|34613.1|34608.3|632
1625184000000|2021-07-02 00:00:00|34614.6|34609.8|34664.1|34659.3|34667.6|34662.8|34613.1|34608.3|1309
1625187600000|2021-07-02 01:00:00|34664.6|34659.8|34643.1|34638.3|34668.6|34663.8|34642.1|34637.3|1218
1625191200000|2021-07-02 02:00:00|34642.6|34637.8|34653.6|34648.8|34665.1|34660.3|34641.1|34636.3|604
1625194800000|2021-07-02 03:00:00|34653.1|34648.3|34658.1|34653.3|34673.1|34668.3|34649.6|34644.8|891
1625198400000|2021-07-02 04:00:00|34659.1|34654.3|34659.6|34654.8|34669.1|34664.3|34658.1|34653.3|435
1625202000000|2021-07-02 05:00:00|34660.1|34655.3|34646.1|34641.3|34663.1|34658.3|34643.1|34638.3|902
1625205600000|2021-07-02 06:00:00|34645.5|34641.9|34641|34637.4|34654.5|34650.9|34630|34626.4|1433
1625209200000|2021-07-02 07:00:00|34640.5|34636.9|34669|34665.4|34686.5|34682.9|34615.5|34611.9|4934
1625212800000|2021-07-02 08:00:00|34669.5|34665.9|34613.5|34609.9|34679|34675.4|34605|34601.4|2793
1625216400000|2021-07-02 09:00:00|34614|34610.4|34619.5|34615.9|34639.5|34635.9|34605|34601.4|1812
1625220000000|2021-07-02 10:00:00|34620|34616.4|34632.5|34628.9|34655.5|34651.9|34612.5|34608.9|2050
1625223600000|2021-07-02 11:00:00|34632|34628.4|34630|34626.4|34647.5|34643.9|34624.5|34620.9|1954
1625227200000|2021-07-02 12:00:00|34629|34625.4|34697|34693.4|34723.5|34719.9|34603.5|34599.9|8710
1625230800000|2021-07-02 13:00:00|34697.5|34693.9|34657.4|34655|34713.5|34709.9|34608.9|34606.5|18527
1625234400000|2021-07-02 14:00:00|34656.4|34654|34678.9|34676.5|34698.9|34696.5|34641.9|34639.5|9791
1625238000000|2021-07-02 15:00:00|34679.4|34677|34741.9|34739.5|34755.4|34753|34664.4|34662|8008
1625241600000|2021-07-02 16:00:00|34742.4|34740|34797.1|34794.7|34801.6|34799.2|34731.7|34729.3|7480
1625245200000|2021-07-02 17:00:00|34796.6|34794.2|34775.6|34773.2|34814.1|34811.7|34753.1|34750.7|7163
1625248800000|2021-07-02 18:00:00|34776.1|34773.7|34774.1|34771.7|34801.1|34798.7|34767.1|34764.7|5053
1625252400000|2021-07-02 19:00:00|34773.6|34771.2|34788.4|34786|34822.4|34820|34769.1|34766.7|12296
1625256000000|2021-07-02 20:00:00|34789.6|34784.8|34755.6|34745.8|34789.6|34784.8|34743.1|34738.3|3102
1625436000000|2021-07-04 22:00:00|34764.1|34759.3|34769.1|34764.3|34781.6|34776.8|34763.1|34758.3|665
1625439600000|2021-07-04 23:00:00|34768.6|34763.8|34751.1|34746.3|34775.6|34770.8|34744.6|34739.8|518
1625443200000|2021-07-05 00:00:00|34750.6|34745.8|34728.1|34723.3|34752.6|34747.8|34695.6|34690.8|2538
1625446800000|2021-07-05 01:00:00|34728.6|34723.8|34732.1|34727.3|34746.1|34741.3|34722.6|34717.8|1036
1625450400000|2021-07-05 02:00:00|34731.6|34726.8|34723.6|34718.8|34732.1|34727.3|34716.6|34711.8|509
1625454000000|2021-07-05 03:00:00|34725.1|34720.3|34729.1|34724.3|34736.6|34731.8|34723.1|34718.3|365
1625457600000|2021-07-05 04:00:00|34728.6|34723.8|34731.1|34726.3|34738.1|34733.3|34720.6|34715.8|287
1625461200000|2021-07-05 05:00:00|34730.6|34725.8|34730.1|34725.3|34742.6|34737.8|34718.6|34713.8|1071
1625464800000|2021-07-05 06:00:00|34729.5|34725.9|34735.5|34731.9|34737.5|34733.9|34705|34701.4|1360
1625468400000|2021-07-05 07:00:00|34736|34732.4|34719.5|34715.9|34744.5|34740.9|34703.5|34699.9|1741
1625472000000|2021-07-05 08:00:00|34719|34715.4|34768.5|34764.9|34789.5|34785.9|34709|34705.4|2528
1625475600000|2021-07-05 09:00:00|34768|34764.4|34783.5|34779.9|34795|34791.4|34765|34761.4|1217
1625479200000|2021-07-05 10:00:00|34784|34780.4|34799|34795.4|34804|34800.4|34773.5|34769.9|1187
1625482800000|2021-07-05 11:00:00|34798.5|34794.9|34802.5|34798.9|34821|34817.4|34797.5|34793.9|1463
1625486400000|2021-07-05 12:00:00|34803|34799.4|34810.5|34806.9|34820.5|34816.9|34800|34796.4|962
1625490000000|2021-07-05 13:00:00|34810|34806.4|34837.9|34835.5|34841.4|34839|34799.4|34797|1937
1625493600000|2021-07-05 14:00:00|34837.4|34835|34835.4|34833|34840.4|34838|34803.4|34801|1950
1625497200000|2021-07-05 15:00:00|34834.9|34832.5|34834.9|34832.5|34854.4|34852|34832.4|34830|1525
1625500800000|2021-07-05 16:00:00|34835.4|34833|34799.9|34797.5|34848.4|34846|34790.4|34788|1373
1625504400000|2021-07-05 17:00:00|34797.5|34787.7|34817.2|34807.4|34817.6|34807.8|34797.3|34787.5|0
1625508000000|2021-07-05 18:00:00|34817.3|34807.5|34813.7|34803.9|34820.7|34810.9|34813.2|34803.4|0
1625511600000|2021-07-05 19:00:00|34813.9|34804.1|34817.7|34807.9|34825.9|34816.1|34812.2|34802.4|0
1625515200000|2021-07-05 20:00:00|34817.6|34807.8|34812.4|34802.6|34817.6|34807.8|34812.4|34802.6|0
1625518800000|2021-07-05 21:00:00|34812.5|34802.7|34811.2|34801.4|34812.5|34802.7|34811|34801.2|0
1625522400000|2021-07-05 22:00:00|34796.1|34791.3|34834.6|34829.8|34837.1|34832.3|34796.1|34791.3|1027
1625526000000|2021-07-05 23:00:00|34835.1|34830.3|34836.1|34831.3|34845.6|34840.8|34827.6|34822.8|638
1625529600000|2021-07-06 00:00:00|34835.6|34830.8|34856.1|34851.3|34862.6|34857.8|34819.6|34814.8|1372
1625533200000|2021-07-06 01:00:00|34856.6|34851.8|34853.1|34848.3|34861.1|34856.3|34837.1|34832.3|1047
1625536800000|2021-07-06 02:00:00|34852.6|34847.8|34841.1|34836.3|34863.6|34858.8|34839.6|34834.8|1335
1625540400000|2021-07-06 03:00:00|34843.1|34838.3|34833.6|34828.8|34846.1|34841.3|34825.6|34820.8|740
1625544000000|2021-07-06 04:00:00|34834.1|34829.3|34830.1|34825.3|34839.6|34834.8|34824.1|34819.3|554
1625547600000|2021-07-06 05:00:00|34830.6|34825.8|34810.6|34805.8|34839.6|34834.8|34801.6|34796.8|1148
1625551200000|2021-07-06 06:00:00|34810|34806.4|34819.5|34815.9|34828.5|34824.9|34794|34790.4|1641
1625554800000|2021-07-06 07:00:00|34819|34815.4|34781|34777.4|34827.5|34823.9|34765|34761.4|3995
1625558400000|2021-07-06 08:00:00|34781.5|34777.9|34784.5|34780.9|34787.5|34783.9|34755|34751.4|2229
1625562000000|2021-07-06 09:00:00|34784|34780.4|34787.5|34783.9|34791.5|34787.9|34752|34748.4|2152
1625565600000|2021-07-06 10:00:00|34788|34784.4|34760.5|34756.9|34793.5|34789.9|34756|34752.4|2045
1625569200000|2021-07-06 11:00:00|34760|34756.4|34750.5|34746.9|34773|34769.4|34740|34736.4|2769
1625572800000|2021-07-06 12:00:00|34751|34747.4|34777|34773.4|34777|34773.4|34736|34732.4|2630
1625576400000|2021-07-06 13:00:00|34778|34774.4|34653.4|34651|34806.9|34804.5|34628.4|34626|22392
1625580000000|2021-07-06 14:00:00|34652.4|34650|34397.3|34394.9|34652.9|34650.5|34395.8|34393.4|32799
1625583600000|2021-07-06 15:00:00|34396.8|34394.4|34448.3|34445.9|34474.3|34471.9|34351.8|34349.4|23919
1625587200000|2021-07-06 16:00:00|34448.8|34446.4|34440.8|34438.4|34449.3|34446.9|34385.3|34382.9|15249
1625590800000|2021-07-06 17:00:00|34441.3|34438.9|34494.7|34492.3|34504.2|34501.8|34437.8|34435.4|10948
1625594400000|2021-07-06 18:00:00|34494.2|34491.8|34522.2|34519.8|34549.2|34546.8|34493.7|34491.3|9328
1625598000000|2021-07-06 19:00:00|34522.7|34520.3|34576.6|34574.2|34602.6|34600.2|34520.2|34517.8|14729
1625601600000|2021-07-06 20:00:00|34577.8|34573|34511.3|34501.5|34585.8|34581|34498.8|34494|3688
1625605200000|2021-07-06 21:00:00|34511.5|34501.7|34504.7|34494.9|34521.1|34511.3|34497.7|34487.9|0
1625608800000|2021-07-06 22:00:00|34506.3|34501.5|34521.3|34516.5|34528.3|34523.5|34503.8|34499|781
1625612400000|2021-07-06 23:00:00|34521.8|34517|34500.3|34495.5|34525.8|34521|34483.8|34479|892
1625616000000|2021-07-07 00:00:00|34499.8|34495|34535.3|34530.5|34538.8|34534|34477.3|34472.5|2042
1625619600000|2021-07-07 01:00:00|34534.8|34530|34541.3|34536.5|34559.3|34554.5|34524.8|34520|1518
1625623200000|2021-07-07 02:00:00|34541.8|34537|34541.3|34536.5|34552.3|34547.5|34524.8|34520|999
1625626800000|2021-07-07 03:00:00|34541.8|34537|34552.8|34548|34563.8|34559|34537.3|34532.5|828
1625630400000|2021-07-07 04:00:00|34553.3|34548.5|34531.3|34526.5|34562.8|34558|34528.8|34524|737
1625634000000|2021-07-07 05:00:00|34530.8|34526|34551.3|34546.5|34555.8|34551|34524.8|34520|1154
1625637600000|2021-07-07 06:00:00|34550.7|34547.1|34571.7|34568.1|34572.2|34568.6|34543.2|34539.6|1765
1625641200000|2021-07-07 07:00:00|34570.7|34567.1|34580.7|34577.1|34627.7|34624.1|34566.7|34563.1|4782
1625644800000|2021-07-07 08:00:00|34580.2|34576.6|34569.7|34566.1|34613.7|34610.1|34549.2|34545.6|3077
1625648400000|2021-07-07 09:00:00|34570.2|34566.6|34599.2|34595.6|34622.2|34618.6|34565.2|34561.6|1904
1625652000000|2021-07-07 10:00:00|34599.7|34596.1|34614.2|34610.6|34614.2|34610.6|34573.2|34569.6|2032
1625655600000|2021-07-07 11:00:00|34613.7|34610.1|34609.7|34606.1|34618.7|34615.1|34579.7|34576.1|2577
1625659200000|2021-07-07 12:00:00|34610.7|34607.1|34527.7|34524.1|34634.2|34630.6|34526.7|34523.1|5715
1625662800000|2021-07-07 13:00:00|34527.2|34523.6|34587.1|34584.7|34698.6|34696.2|34525.7|34522.1|27046
1625666400000|2021-07-07 14:00:00|34587.6|34585.2|34513.9|34511.5|34613.6|34611.2|34433.9|34431.5|22894
1625670000000|2021-07-07 15:00:00|34514.9|34512.5|34633.4|34631|34693.4|34691|34500.4|34498|18670
1625673600000|2021-07-07 16:00:00|34632.9|34630.5|34635.6|34633.2|34676.4|34674|34603.1|34600.7|8524
1625677200000|2021-07-07 17:00:00|34636.1|34633.7|34601.6|34599.2|34649.6|34647.2|34595.6|34593.2|4633
1625680800000|2021-07-07 18:00:00|34611.1|34608.7|34657.6|34655.2|34676.1|34673.7|34604.1|34601.7|10039
1625684400000|2021-07-07 19:00:00|34658.1|34655.7|34685.2|34682.8|34710.2|34707.8|34654.6|34652.2|10893
1625688000000|2021-07-07 20:00:00|34687.2|34684.8|34701.9|34692.1|34702|34695.9|34666.7|34661.9|2163
1625691600000|2021-07-07 21:00:00|34701.7|34691.9|34698.6|34688.8|34701.7|34691.9|34695.8|34686|0
1625695200000|2021-07-07 22:00:00|34696.2|34691.4|34695.7|34690.9|34703.2|34698.4|34688.2|34683.4|587
1625698800000|2021-07-07 23:00:00|34696.2|34691.4|34683.2|34678.4|34697.7|34692.9|34680.7|34675.9|547
1625702400000|2021-07-08 00:00:00|34683.7|34678.9|34652.7|34647.9|34696.2|34691.4|34641.7|34636.9|1391
1625706000000|2021-07-08 01:00:00|34652.2|34647.4|34607.2|34602.4|34653.2|34648.4|34605.2|34600.4|1571
1625709600000|2021-07-08 02:00:00|34606.7|34601.9|34593.2|34588.4|34624.7|34619.9|34567.7|34562.9|1632
1625713200000|2021-07-08 03:00:00|34593.7|34588.9|34592.2|34587.4|34599.2|34594.4|34577.2|34572.4|862
1625716800000|2021-07-08 04:00:00|34592.7|34587.9|34597.7|34592.9|34607.2|34602.4|34583.7|34578.9|722
1625720400000|2021-07-08 05:00:00|34596.7|34591.9|34579.7|34574.9|34603.7|34598.9|34575.2|34570.4|1115
1625724000000|2021-07-08 06:00:00|34579.1|34575.5|34435.1|34431.5|34589.1|34585.5|34424.1|34420.5|4652
1625727600000|2021-07-08 07:00:00|34435.6|34432|34336.6|34333|34447.6|34444|34263.1|34259.5|12972
1625731200000|2021-07-08 08:00:00|34337.1|34333.5|34329.1|34325.5|34378.6|34375|34259.6|34256|10367
1625734800000|2021-07-08 09:00:00|34329.6|34326|34266.6|34263|34338.1|34334.5|34229.6|34226|6452
1625738400000|2021-07-08 10:00:00|34266.1|34262.5|34209.6|34206|34266.6|34263|34126.1|34122.5|13670
1625742000000|2021-07-08 11:00:00|34209.1|34205.5|34171.6|34168|34239.1|34235.5|34167.6|34164|7579
1625745600000|2021-07-08 12:00:00|34172.1|34168.5|34188.6|34185|34244.1|34240.5|34115.1|34111.5|9687
1625749200000|2021-07-08 13:00:00|34189.6|34186|34348.5|34346.1|34363|34360.6|34155.1|34151.5|37713
1625752800000|2021-07-08 14:00:00|34348|34345.6|34176|34173.6|34349|34346.6|34142|34139.6|34229
1625756400000|2021-07-08 15:00:00|34178|34175.6|34433|34430.6|34448.5|34446.1|34172|34169.6|21884
1625760000000|2021-07-08 16:00:00|34432|34429.6|34473.5|34471.1|34487|34484.6|34420.5|34418.1|11659
1625763600000|2021-07-08 17:00:00|34473|34470.6|34380.4|34378|34480.5|34478.1|34368.4|34366|9309
1625767200000|2021-07-08 18:00:00|34380.9|34378.5|34340.4|34338|34386.9|34384.5|34309.4|34307|10279
1625770800000|2021-07-08 19:00:00|34340.9|34338.5|34431.8|34429.4|34433.8|34431.4|34293.8|34291.4|22208
1625774400000|2021-07-08 20:00:00|34433|34428.2|34398.8|34389|34441.5|34436.7|34370.5|34365.7|3633
1625778000000|2021-07-08 21:00:00|34400.9|34391.1|34401.3|34391.5|34402.7|34392.9|34395.3|34385.5|0
1625781600000|2021-07-08 22:00:00|34407|34402.2|34388.5|34383.7|34419|34414.2|34382.5|34377.7|1068
1625785200000|2021-07-08 23:00:00|34388|34383.2|34395.5|34390.7|34429.5|34424.7|34385|34380.2|986
1625788800000|2021-07-09 00:00:00|34397|34392.2|34377|34372.2|34455.5|34450.7|34374|34369.2|2161
1625792400000|2021-07-09 01:00:00|34377.5|34372.7|34294.5|34289.7|34380|34375.2|34289|34284.2|2998
1625796000000|2021-07-09 02:00:00|34294|34289.2|34319|34314.2|34328|34323.2|34256|34251.2|2903
1625799600000|2021-07-09 03:00:00|34319.5|34314.7|34330|34325.2|34371.5|34366.7|34315.5|34310.7|1622
1625803200000|2021-07-09 04:00:00|34331.5|34326.7|34373|34368.2|34379.5|34374.7|34326.5|34321.7|1589
1625806800000|2021-07-09 05:00:00|34372.5|34367.7|34411|34406.2|34429|34424.2|34369.5|34364.7|2677
1625810400000|2021-07-09 06:00:00|34410.4|34406.8|34449.9|34446.3|34488.4|34484.8|34394.4|34390.8|3888
1625814000000|2021-07-09 07:00:00|34452.9|34449.3|34488.4|34484.8|34531.4|34527.8|34444.9|34441.3|6118
1625817600000|2021-07-09 08:00:00|34491.4|34487.8|34554.4|34550.8|34572.9|34569.3|34488.9|34485.3|4257
1625821200000|2021-07-09 09:00:00|34554.9|34551.3|34558.4|34554.8|34614.4|34610.8|34553.9|34550.3|5420
1625824800000|2021-07-09 10:00:00|34558.9|34555.3|34604.9|34601.3|34622.4|34618.8|34546.9|34543.3|3427
1625828400000|2021-07-09 11:00:00|34605.4|34601.8|34665.4|34661.8|34675.4|34671.8|34597.4|34593.8|5829
1625832000000|2021-07-09 12:00:00|34665.9|34662.3|34667.4|34663.8|34684.9|34681.3|34653.9|34650.3|4785
1625835600000|2021-07-09 13:00:00|34667.9|34664.3|34761.8|34759.4|34783.3|34780.9|34575.8|34573.4|27657
1625839200000|2021-07-09 14:00:00|34762.3|34759.9|34774.1|34771.7|34839.8|34837.4|34762.3|34759.9|25850
1625842800000|2021-07-09 15:00:00|34773.6|34771.2|34846.1|34843.7|34884.6|34882.2|34772.6|34770.2|15249
1625846400000|2021-07-09 16:00:00|34846.6|34844.2|34821.5|34819.1|34867.1|34864.7|34812.1|34809.7|7121
1625850000000|2021-07-09 17:00:00|34821|34818.6|34845|34842.6|34853.5|34851.1|34810|34807.6|5084
1625853600000|2021-07-09 18:00:00|34845.5|34843.1|34883.5|34881.1|34889.5|34887.1|34843|34840.6|6344
1625857200000|2021-07-09 19:00:00|34884|34881.6|34863.1|34860.7|34895.1|34892.7|34854.1|34851.7|15435
1625860800000|2021-07-09 20:00:00|34864.1|34861.7|34874|34864.2|34883.3|34878.5|34859.3|34854.5|3499
1626040800000|2021-07-11 22:00:00|34877.8|34873|34879.8|34875|34904.8|34900|34866.3|34861.5|1400
1626044400000|2021-07-11 23:00:00|34880.3|34875.5|34896.8|34892|34908.3|34903.5|34857.8|34853|1443
1626048000000|2021-07-12 00:00:00|34896.3|34891.5|34864.8|34860|34902.8|34898|34845.3|34840.5|1825
1626051600000|2021-07-12 01:00:00|34865.3|34860.5|34831.8|34827|34870.8|34866|34826.3|34821.5|2092
1626055200000|2021-07-12 02:00:00|34833.3|34828.5|34833.8|34829|34848.8|34844|34822.3|34817.5|1115
1626058800000|2021-07-12 03:00:00|34834.8|34830|34805.3|34800.5|34840.8|34836|34801.3|34796.5|932
1626062400000|2021-07-12 04:00:00|34805.8|34801|34820.8|34816|34821.3|34816.5|34800.3|34795.5|776
1626066000000|2021-07-12 05:00:00|34820.3|34815.5|34810.8|34806|34822.8|34818|34794.8|34790|1103
1626069600000|2021-07-12 06:00:00|34810.2|34806.6|34829.2|34825.6|34839.2|34835.6|34789.7|34786.1|2259
1626073200000|2021-07-12 07:00:00|34828.7|34825.1|34707.2|34703.6|34835.7|34832.1|34679.2|34675.6|6783
1626076800000|2021-07-12 08:00:00|34706.2|34702.6|34762.2|34758.6|34783.7|34780.1|34699.2|34695.6|4200
1626080400000|2021-07-12 09:00:00|34762.7|34759.1|34726.2|34722.6|34765.7|34762.1|34696.2|34692.6|3109
1626084000000|2021-07-12 10:00:00|34726.7|34723.1|34663.7|34660.1|34733.2|34729.6|34659.7|34656.1|4276
1626087600000|2021-07-12 11:00:00|34664.2|34660.6|34729.2|34725.6|34762.7|34759.1|34664.2|34660.6|4851
1626091200000|2021-07-12 12:00:00|34729.7|34726.1|34777.7|34774.1|34778.7|34775.1|34712.7|34709.1|4272
1626094800000|2021-07-12 13:00:00|34778.2|34774.6|34941.1|34938.7|34945.6|34943.2|34721.6|34719.2|27008
1626098400000|2021-07-12 14:00:00|34942.1|34939.7|34982|34979.6|35004|35001.6|34899.6|34897.2|22849
1626102000000|2021-07-12 15:00:00|34982.5|34980.1|34961.5|34959.1|34988|34985.6|34927.5|34925.1|9003
1626105600000|2021-07-12 16:00:00|34962|34959.6|34967|34964.6|34987|34984.6|34948|34945.6|5837
1626109200000|2021-07-12 17:00:00|34967.5|34965.1|34976.5|34974.1|35002|34999.6|34966|34963.6|6809
1626112800000|2021-07-12 18:00:00|34977|34974.6|34978|34975.6|34998.5|34996.1|34968.5|34966.1|5966
1626116400000|2021-07-12 19:00:00|34979|34976.6|34997.1|34994.7|35020.1|35017.7|34969|34966.6|13168
1626120000000|2021-07-12 20:00:00|34998.3|34993.5|35004.3|34994.5|35020.8|35016|34992.8|34988|3029
1626123600000|2021-07-12 21:00:00|35004.5|34994.7|35007.4|34997.6|35008.8|34999|35000|34990.2|0
1626127200000|2021-07-12 22:00:00|35008.3|35003.5|34983.3|34978.5|35012.3|35007.5|34981.8|34977|723
1626130800000|2021-07-12 23:00:00|34983.8|34979|35009.3|35004.5|35016.3|35011.5|34981.3|34976.5|709
1626134400000|2021-07-13 00:00:00|35012.3|35007.5|35030.3|35025.5|35032.8|35028|35001.8|34997|1479
1626138000000|2021-07-13 01:00:00|35030.8|35026|35009.3|35004.5|35031.8|35027|34980.3|34975.5|1416
1626141600000|2021-07-13 02:00:00|35009.8|35005|34994.3|34989.5|35012.3|35007.5|34987.8|34983|648
1626145200000|2021-07-13 03:00:00|34994.8|34990|34989.3|34984.5|35004.8|35000|34987.8|34983|460
1626148800000|2021-07-13 04:00:00|34990.3|34985.5|34983.3|34978.5|34990.8|34986|34980.8|34976|463
1626152400000|2021-07-13 05:00:00|34982.8|34978|34962.8|34958|34986.8|34982|34960.3|34955.5|1120
1626156000000|2021-07-13 06:00:00|34962.2|34958.6|34952.7|34949.1|34974.7|34971.1|34947.2|34943.6|1565
1626159600000|2021-07-13 07:00:00|34951.7|34948.1|34968.7|34965.1|34980.2|34976.6|34924.7|34921.1|4527
1626163200000|2021-07-13 08:00:00|34968.2|34964.6|34994.2|34990.6|34998.7|34995.1|34947.7|34944.1|2876
1626166800000|2021-07-13 09:00:00|34994.7|34991.1|34959.2|34955.6|34995.2|34991.6|34953.7|34950.1|2812
1626170400000|2021-07-13 10:00:00|34959.7|34956.1|34950.7|34947.1|34980.2|34976.6|34945.2|34941.6|1714
1626174000000|2021-07-13 11:00:00|34951.2|34947.6|34982.2|34978.6|34984.7|34981.1|34931.7|34928.1|3739
1626177600000|2021-07-13 12:00:00|34983.2|34979.6|34871.7|34868.1|34984.2|34980.6|34865.7|34862.1|10066
1626181200000|2021-07-13 13:00:00|34872.2|34868.6|34927.1|34924.7|35012.6|35010.2|34866.7|34863.1|25507
1626184800000|2021-07-13 14:00:00|34929.1|34926.7|34899.3|34896.9|34962.3|34959.9|34876.6|34874.2|17241
1626188400000|2021-07-13 15:00:00|34898.3|34895.9|34978.3|34975.9|34985.8|34983.4|34898.3|34895.9|9320
1626192000000|2021-07-13 16:00:00|34978.8|34976.4|34962.7|34960.3|34986.8|34984.4|34936.8|34934.4|5471
1626195600000|2021-07-13 17:00:00|34962.2|34959.8|34944.7|34942.3|34963.2|34960.8|34889.2|34886.8|11858
1626199200000|2021-07-13 18:00:00|34943.7|34941.3|34923.2|34920.8|34951.7|34949.3|34884.7|34882.3|8951
1626202800000|2021-07-13 19:00:00|34923.7|34921.3|34903.2|34900.8|34940.7|34938.3|34885.7|34883.3|12947
1626206400000|2021-07-13 20:00:00|34904.4|34899.6|34899|34889.2|34916.8|34912|34886.8|34882|2577
1626210000000|2021-07-13 21:00:00|34900.8|34891|34900.6|34890.8|34903.5|34893.7|34892|34882.2|0
1626213600000|2021-07-13 22:00:00|34893.8|34889|34904.8|34900|34920.3|34915.5|34893.8|34889|770
1626217200000|2021-07-13 23:00:00|34905.3|34900.5|34863.8|34859|34910.8|34906|34859.3|34854.5|1393
1626220800000|2021-07-14 00:00:00|34863.3|34858.5|34904.8|34900|34918.8|34914|34858.3|34853.5|1561
1626224400000|2021-07-14 01:00:00|34905.3|34900.5|34915.8|34911|34928.8|34924|34895.8|34891|1263
1626228000000|2021-07-14 02:00:00|34916.3|34911.5|34881.3|34876.5|34921.3|34916.5|34874.3|34869.5|1391
1626231600000|2021-07-14 03:00:00|34881.8|34877|34863.3|34858.5|34888.3|34883.5|34851.8|34847|1452
1626235200000|2021-07-14 04:00:00|34863.8|34859|34823.3|34818.5|34866.8|34862|34816.3|34811.5|1953
1626238800000|2021-07-14 05:00:00|34822.8|34818|34830.8|34826|34859.3|34854.5|34820.8|34816|1423
1626242400000|2021-07-14 06:00:00|34830.2|34826.6|34804.7|34801.1|34856.2|34852.6|34794.2|34790.6|3464
1626246000000|2021-07-14 07:00:00|34804.2|34800.6|34856.7|34853.1|34916.2|34912.6|34787.2|34783.6|4322
1626249600000|2021-07-14 08:00:00|34858.2|34854.6|34851.2|34847.6|34885.2|34881.6|34822.2|34818.6|3631
1626253200000|2021-07-14 09:00:00|34850.7|34847.1|34864.2|34860.6|34897.2|34893.6|34848.7|34845.1|2384
1626256800000|2021-07-14 10:00:00|34864.7|34861.1|34886.2|34882.6|34902.2|34898.6|34856.7|34853.1|1374
1626260400000|2021-07-14 11:00:00|34885.7|34882.1|34918.7|34915.1|34926.7|34923.1|34884.7|34881.1|2672
1626264000000|2021-07-14 12:00:00|34918.2|34914.6|34990.2|34986.6|35001.2|34997.6|34901.7|34898.1|6266
1626267600000|2021-07-14 13:00:00|34989.7|34986.1|34979.1|34976.7|35065.1|35062.7|34969.1|34966.7|20671
1626271200000|2021-07-14 14:00:00|34980.1|34977.7|34950.3|34947.9|35016.8|35014.4|34943.8|34941.4|15626
1626274800000|2021-07-14 15:00:00|34949.8|34947.4|34851.3|34848.9|34952.8|34950.4|34830.8|34828.4|16390
1626278400000|2021-07-14 16:00:00|34850.8|34848.4|34926.6|34924.2|34942.8|34940.4|34848.8|34846.4|9781
1626282000000|2021-07-14 17:00:00|34927.1|34924.7|34938.1|34935.7|34945.6|34943.2|34867.6|34865.2|6912
1626285600000|2021-07-14 18:00:00|34938.6|34936.2|34939.6|34937.2|34962.1|34959.7|34921.6|34919.2|5744
1626289200000|2021-07-14 19:00:00|34940.1|34937.7|34943.3|34940.9|34973.6|34971.2|34919.8|34917.4|14215
1626292800000|2021-07-14 20:00:00|34942.8|34940.4|34917.8|34908|34959.5|34954.7|34912|34907.2|2907
1626296400000|2021-07-14 21:00:00|34917|34907.2|34933.2|34923.4|34936.7|34926.9|34916.8|34907|0
1626300000000|2021-07-14 22:00:00|34918.5|34913.7|34916.5|34911.7|34931|34926.2|34910.5|34905.7|826
1626303600000|2021-07-14 23:00:00|34917|34912.2|34920.5|34915.7|34927|34922.2|34905|34900.2|642
1626307200000|2021-07-15 00:00:00|34920|34915.2|34864.5|34859.7|34924|34919.2|34848.5|34843.7|1888
1626310800000|2021-07-15 01:00:00|34865|34860.2|34878.5|34873.7|34889|34884.2|34844.5|34839.7|1414
1626314400000|2021-07-15 02:00:00|34879|34874.2|34873.5|34868.7|34892|34887.2|34858.5|34853.7|864
1626318000000|2021-07-15 03:00:00|34873|34868.2|34882.5|34877.7|34895.5|34890.7|34866|34861.2|786
1626321600000|2021-07-15 04:00:00|34883|34878.2|34860.5|34855.7|34886|34881.2|34857|34852.2|778
1626325200000|2021-07-15 05:00:00|34861|34856.2|34872.5|34867.7|34879|34874.2|34858|34853.2|908
1626328800000|2021-07-15 06:00:00|34871.9|34868.3|34862.9|34859.3|34890.9|34887.3|34846.9|34843.3|1516
1626332400000|2021-07-15 07:00:00|34866.4|34862.8|34818.9|34815.3|34875.9|34872.3|34762.9|34759.3|5915
1626336000000|2021-07-15 08:00:00|34819.4|34815.8|34869.9|34866.3|34885.9|34882.3|34791.4|34787.8|3395
1626339600000|2021-07-15 09:00:00|34870.4|34866.8|34859.4|34855.8|34871.9|34868.3|34807.4|34803.8|3041
1626343200000|2021-07-15 10:00:00|34858.9|34855.3|34750.9|34747.3|34867.9|34864.3|34730.9|34727.3|6812
1626346800000|2021-07-15 11:00:00|34751.4|34747.8|34771.9|34768.3|34799.4|34795.8|34712.4|34708.8|7276
1626350400000|2021-07-15 12:00:00|34772.4|34768.8|34758.4|34754.8|34807.9|34804.3|34739.4|34735.8|5126
1626354000000|2021-07-15 13:00:00|34757.9|34754.3|34855.3|34852.9|34876.3|34873.9|34742.9|34739.3|27781
1626357600000|2021-07-15 14:00:00|34856.8|34854.4|34939.7|34937.3|34968.2|34965.8|34854.8|34852.4|26306
1626361200000|2021-07-15 15:00:00|34939.2|34936.8|34936.2|34933.8|34975.2|34972.8|34896.2|34893.8|13279
1626364800000|2021-07-15 16:00:00|34937.7|34935.3|34963.3|34960.9|34981.8|34979.4|34900.7|34898.3|11546
1626368400000|2021-07-15 17:00:00|34963.8|34961.4|34849.8|34847.4|34963.8|34961.4|34846.3|34843.9|14811
1626372000000|2021-07-15 18:00:00|34849.3|34846.9|34942.3|34939.9|34942.3|34939.9|34844.8|34842.4|11793
1626375600000|2021-07-15 19:00:00|34941.8|34939.4|34988.1|34985.7|34994.1|34991.7|34940.3|34937.9|14200
1626379200000|2021-07-15 20:00:00|34987.1|34984.7|34958.4|34948.6|34998.8|34994|34950.8|34946|3112
1626382800000|2021-07-15 21:00:00|34965.1|34955.3|34954.2|34944.4|34965.1|34955.3|34948.6|34938.8|0
1626386400000|2021-07-15 22:00:00|34959.3|34954.5|34950.3|34945.5|34959.3|34954.5|34938.8|34934|837
1626390000000|2021-07-15 23:00:00|34950.8|34946|34921.3|34916.5|34958.8|34954|34914.3|34909.5|1216
1626393600000|2021-07-16 00:00:00|34921.8|34917|34904.8|34900|34960.8|34956|34900.8|34896|2145
1626397200000|2021-07-16 01:00:00|34905.3|34900.5|34924.8|34920|34943.8|34939|34890.8|34886|1695
1626400800000|2021-07-16 02:00:00|34925.3|34920.5|34939.3|34934.5|34947.8|34943|34910.8|34906|2194
1626404400000|2021-07-16 03:00:00|34939.8|34935|34988.8|34984|35004.8|35000|34939.8|34935|2528
1626408000000|2021-07-16 04:00:00|34989.3|34984.5|35001.3|34996.5|35002.8|34998|34984.8|34980|864
1626411600000|2021-07-16 05:00:00|35001.8|34997|34981.3|34976.5|35010.8|35006|34980.8|34976|1207
1626415200000|2021-07-16 06:00:00|34980.8|34976|35002.7|34999.1|35012.7|35009.1|34947.2|34943.6|2051
1626418800000|2021-07-16 07:00:00|35002.2|34998.6|35001.7|34998.1|35034.2|35030.6|34971.2|34967.6|4042
1626422400000|2021-07-16 08:00:00|35002.2|34998.6|35034.7|35031.1|35037.7|35034.1|34970.2|34966.6|3122
1626426000000|2021-07-16 09:00:00|35034.2|35030.6|35042.7|35039.1|35060.2|35056.6|35017.7|35014.1|3181
1626429600000|2021-07-16 10:00:00|35042.2|35038.6|35021.7|35018.1|35052.2|35048.6|34981.2|34977.6|3595
1626433200000|2021-07-16 11:00:00|35021.2|35017.6|35023.2|35019.6|35036.2|35032.6|35008.2|35004.6|2378
1626436800000|2021-07-16 12:00:00|35022.7|35019.1|35050.2|35046.6|35070.2|35066.6|35019.7|35016.1|5247
1626440400000|2021-07-16 13:00:00|35051.2|35047.6|35038.6|35036.2|35096.2|35092.6|34992.1|34989.7|21575
1626444000000|2021-07-16 14:00:00|35038.1|35035.7|34889.3|34886.9|35054.6|35052.2|34824.6|34822.2|32268
1626447600000|2021-07-16 15:00:00|34891.3|34888.9|34908.8|34906.4|34910.8|34908.4|34835.3|34832.9|14123
1626451200000|2021-07-16 16:00:00|34908.3|34905.9|34889.3|34886.9|34941.3|34938.9|34876.3|34873.9|7752
1626454800000|2021-07-16 17:00:00|34889.8|34887.4|34840.5|34838.1|34903.8|34901.4|34827.5|34825.1|7257
1626458400000|2021-07-16 18:00:00|34840|34837.6|34750|34747.6|34841|34838.6|34729|34726.6|13801
1626462000000|2021-07-16 19:00:00|34750.5|34748.1|34687.2|34684.8|34751|34748.6|34647.7|34645.3|22271
1626465600000|2021-07-16 20:00:00|34685.2|34682.8|34672.3|34662.5|34688.6|34683.8|34638.6|34633.8|4954
1626645600000|2021-07-18 22:00:00|34667.1|34662.3|34628.1|34623.3|34689.6|34684.8|34599.1|34594.3|2877
1626649200000|2021-07-18 23:00:00|34627.6|34622.8|34565.1|34560.3|34634.6|34629.8|34541.6|34536.8|3212
1626652800000|2021-07-19 00:00:00|34564.6|34559.8|34478.1|34473.3|34576.6|34571.8|34463.6|34458.8|4541
1626656400000|2021-07-19 01:00:00|34477.6|34472.8|34475.1|34470.3|34521.6|34516.8|34469.1|34464.3|2219
1626660000000|2021-07-19 02:00:00|34474.6|34469.8|34511.1|34506.3|34515.6|34510.8|34465.6|34460.8|1717
1626663600000|2021-07-19 03:00:00|34512.1|34507.3|34527.1|34522.3|34539.6|34534.8|34512.1|34507.3|1600
1626667200000|2021-07-19 04:00:00|34526.6|34521.8|34496.1|34491.3|34533.6|34528.8|34485.6|34480.8|1367
1626670800000|2021-07-19 05:00:00|34495.6|34490.8|34521.1|34516.3|34549.6|34544.8|34493.1|34488.3|2200
1626674400000|2021-07-19 06:00:00|34520.5|34516.9|34548|34544.4|34558.5|34554.9|34508.5|34504.9|2541
1626678000000|2021-07-19 07:00:00|34549.5|34545.9|34416.5|34412.9|34559.5|34555.9|34386|34382.4|10114
1626681600000|2021-07-19 08:00:00|34416|34412.4|34341.5|34337.9|34499.5|34495.9|34318.5|34314.9|9453
1626685200000|2021-07-19 09:00:00|34341|34337.4|34378.5|34374.9|34393.5|34389.9|34322.5|34318.9|4987
1626688800000|2021-07-19 10:00:00|34378|34374.4|34314|34310.4|34389|34385.4|34294|34290.4|4719
1626692400000|2021-07-19 11:00:00|34314.5|34310.9|34243.5|34239.9|34340|34336.4|34180.5|34176.9|11018
1626696000000|2021-07-19 12:00:00|34243|34239.4|34190.5|34186.9|34248.5|34244.9|34150.5|34146.9|10105
1626699600000|2021-07-19 13:00:00|34190|34186.4|34017.4|34015|34260.4|34258|34007.4|34005|42253
1626703200000|2021-07-19 14:00:00|34014.9|34012.5|33904.4|33902|34021.4|34019|33855.4|33853|47835
1626706800000|2021-07-19 15:00:00|33903.9|33901.5|33955.4|33953|33998.9|33996.5|33840.4|33838|28508
1626710400000|2021-07-19 16:00:00|33954.4|33952|33816.4|33814|33954.4|33952|33751.4|33749|22637
1626714000000|2021-07-19 17:00:00|33813.9|33811.5|33756.9|33754.5|33861.4|33859|33741.4|33739|20090
1626717600000|2021-07-19 18:00:00|33756.4|33754|33785.9|33783.5|33853.4|33851|33754.4|33752|15971
1626721200000|2021-07-19 19:00:00|33785.4|33783|33986.1|33983.7|33990.6|33988.2|33768.9|33766.5|27982
1626724800000|2021-07-19 20:00:00|33985.6|33983.2|34036.2|34026.4|34039.8|34035|33958.8|33954|7994
1626728400000|2021-07-19 21:00:00|34033.3|34023.5|34042.9|34033.1|34044.9|34035.1|34029.6|34019.8|0
1626732000000|2021-07-19 22:00:00|34048.3|34043.5|34036.8|34032|34055.3|34050.5|34010.3|34005.5|1553
1626735600000|2021-07-19 23:00:00|34037.3|34032.5|34052.3|34047.5|34069.8|34065|34024.8|34020|2374
1626739200000|2021-07-20 00:00:00|34051.8|34047|34100.3|34095.5|34108.8|34104|34049.8|34045|3280
1626742800000|2021-07-20 01:00:00|34100.8|34096|34142.3|34137.5|34143.8|34139|34079.8|34075|2741
1626746400000|2021-07-20 02:00:00|34142.8|34138|34113.8|34109|34153.8|34149|34113.3|34108.5|3008
1626750000000|2021-07-20 03:00:00|34114.3|34109.5|34015.3|34010.5|34138.8|34134|33987.8|33983|3864
1626753600000|2021-07-20 04:00:00|34015.8|34011|34022.8|34018|34032.3|34027.5|33963.3|33958.5|2164
1626757200000|2021-07-20 05:00:00|34023.3|34018.5|34057.8|34053|34063.3|34058.5|33995.8|33991|2710
1626760800000|2021-07-20 06:00:00|34057.2|34053.6|34110.7|34107.1|34115.7|34112.1|34046.7|34043.1|3391
1626764400000|2021-07-20 07:00:00|34111.2|34107.6|34167.7|34164.1|34254.2|34250.6|34082.7|34079.1|11962
1626768000000|2021-07-20 08:00:00|34167.2|34163.6|34171.7|34168.1|34237.2|34233.6|34152.2|34148.6|4766
1626771600000|2021-07-20 09:00:00|34171.2|34167.6|34096.7|34093.1|34202.2|34198.6|34071.7|34068.1|5127
1626775200000|2021-07-20 10:00:00|34097.7|34094.1|34130.2|34126.6|34177.2|34173.6|34059.7|34056.1|6704
1626778800000|2021-07-20 11:00:00|34130.7|34127.1|34178.7|34175.1|34200.7|34197.1|34091.7|34088.1|5629
1626782400000|2021-07-20 12:00:00|34179.7|34176.1|34086.7|34083.1|34210.7|34207.1|34068.7|34065.1|6502
1626786000000|2021-07-20 13:00:00|34087.2|34083.6|34377.1|34374.7|34396.1|34393.7|33985.1|33982.7|41350
1626789600000|2021-07-20 14:00:00|34377.6|34375.2|34512.2|34509.8|34518.2|34515.8|34366.6|34364.2|34257
1626793200000|2021-07-20 15:00:00|34511.7|34509.3|34569.2|34566.8|34571.2|34568.8|34455.2|34452.8|16080
1626796800000|2021-07-20 16:00:00|34569.7|34567.3|34609.3|34606.9|34619.3|34616.9|34541.2|34538.8|15014
1626800400000|2021-07-20 17:00:00|34609.8|34607.4|34527.8|34525.4|34619.3|34616.9|34496.8|34494.4|12805
1626804000000|2021-07-20 18:00:00|34528.3|34525.9|34541.8|34539.4|34589.3|34586.9|34528.3|34525.9|10110
1626807600000|2021-07-20 19:00:00|34542.3|34539.9|34517.4|34515|34610.4|34608|34511.4|34509|18863
1626811200000|2021-07-20 20:00:00|34515.4|34513|34549.8|34540|34573.6|34568.8|34515.4|34511.8|4873
1626814800000|2021-07-20 21:00:00|34552.8|34543|34546|34536.2|34553.7|34543.9|34538.9|34529.1|0
1626818400000|2021-07-20 22:00:00|34535.6|34530.8|34571.1|34566.3|34577.6|34572.8|34535.6|34530.8|822
1626822000000|2021-07-20 23:00:00|34570.6|34565.8|34595.6|34590.8|34601.6|34596.8|34563.6|34558.8|1417
1626825600000|2021-07-21 00:00:00|34595.1|34590.3|34605.6|34600.8|34625.6|34620.8|34549.6|34544.8|2197
1626829200000|2021-07-21 01:00:00|34605.1|34600.3|34562.6|34557.8|34606.6|34601.8|34552.1|34547.3|1843
1626832800000|2021-07-21 02:00:00|34563.1|34558.3|34491.6|34486.8|34563.1|34558.3|34479.6|34474.8|2979
1626836400000|2021-07-21 03:00:00|34492.6|34487.8|34520.1|34515.3|34530.1|34525.3|34489.6|34484.8|1933
1626840000000|2021-07-21 04:00:00|34519.6|34514.8|34486.1|34481.3|34543.6|34538.8|34484.1|34479.3|1251
1626843600000|2021-07-21 05:00:00|34486.6|34481.8|34511.6|34506.8|34553.6|34548.8|34485.1|34480.3|1545
1626847200000|2021-07-21 06:00:00|34511|34507.4|34561.5|34557.9|34564.5|34560.9|34490|34486.4|3606
1626850800000|2021-07-21 07:00:00|34559|34555.4|34716.5|34712.9|34745|34741.4|34530|34526.4|10641
1626854400000|2021-07-21 08:00:00|34716|34712.4|34732|34728.4|34751|34747.4|34667|34663.4|5306
1626858000000|2021-07-21 09:00:00|34732.5|34728.9|34715|34711.4|34739|34735.4|34693|34689.4|2863
1626861600000|2021-07-21 10:00:00|34715.5|34711.9|34698|34694.4|34722.5|34718.9|34679|34675.4|2888
1626865200000|2021-07-21 11:00:00|34694|34690.4|34590|34586.4|34694|34690.4|34575.5|34571.9|5144
1626868800000|2021-07-21 12:00:00|34589.5|34585.9|34660|34656.4|34683|34679.4|34583.5|34579.9|5676
1626872400000|2021-07-21 13:00:00|34660.5|34656.9|34779.4|34777|34798.4|34796|34643.4|34641|23339
1626876000000|2021-07-21 14:00:00|34778.9|34776.5|34751.2|34748.8|34796.2|34793.8|34701.2|34698.8|17145
1626879600000|2021-07-21 15:00:00|34750.7|34748.3|34789.7|34787.3|34801.7|34799.3|34695.2|34692.8|11164
1626883200000|2021-07-21 16:00:00|34790.2|34787.8|34762.2|34759.8|34793.7|34791.3|34747.7|34745.3|6478
1626886800000|2021-07-21 17:00:00|34762.7|34760.3|34767.2|34764.8|34783.2|34780.8|34755.2|34752.8|6058
1626890400000|2021-07-21 18:00:00|34766.7|34764.3|34780.3|34777.9|34780.8|34778.4|34752.3|34749.9|5057
1626894000000|2021-07-21 19:00:00|34779.8|34777.4|34806.4|34804|34822.4|34820|34743.4|34741|13628
1626897600000|2021-07-21 20:00:00|34800.6|34798.2|34847.8|34838|34849.8|34844.5|34800.6|34796|3080
1626901200000|2021-07-21 21:00:00|34848|34838.2|34847.5|34837.7|34861|34851.2|34846.2|34836.4|0
1626904800000|2021-07-21 22:00:00|34848.3|34843.5|34832.8|34828|34848.3|34843.5|34821.8|34817|726
1626908400000|2021-07-21 23:00:00|34832.3|34827.5|34838.8|34834|34860.8|34856|34824.3|34819.5|1151
1626912000000|2021-07-22 00:00:00|34837.3|34832.5|34816.3|34811.5|34840.8|34836|34814.8|34810|891
1626915600000|2021-07-22 01:00:00|34816.8|34812|34844.3|34839.5|34848.8|34844|34812.8|34808|1012
1626919200000|2021-07-22 02:00:00|34844.8|34840|34825.3|34820.5|34847.3|34842.5|34821.8|34817|873
1626922800000|2021-07-22 03:00:00|34825.8|34821|34830.3|34825.5|34838.8|34834|34822.8|34818|475
1626926400000|2021-07-22 04:00:00|34830.8|34826|34827.3|34822.5|34833.8|34829|34823.8|34819|315
1626930000000|2021-07-22 05:00:00|34827.8|34823|34838.8|34834|34851.8|34847|34819.8|34815|760
1626933600000|2021-07-22 06:00:00|34838.2|34834.6|34832.7|34829.1|34849.7|34846.1|34817.7|34814.1|1506
1626937200000|2021-07-22 07:00:00|34833.2|34829.6|34839.7|34836.1|34868.7|34865.1|34817.2|34813.6|3957
1626940800000|2021-07-22 08:00:00|34839.2|34835.6|34868.7|34865.1|34879.2|34875.6|34823.7|34820.1|2792
1626944400000|2021-07-22 09:00:00|34869.2|34865.6|34880.7|34877.1|34890.2|34886.6|34855.2|34851.6|1820
1626948000000|2021-07-22 10:00:00|34880.2|34876.6|34888.2|34884.6|34900.2|34896.6|34863.7|34860.1|2178
1626951600000|2021-07-22 11:00:00|34886.7|34883.1|34853.2|34849.6|34888.2|34884.6|34816.2|34812.6|3835
1626955200000|2021-07-22 12:00:00|34853.7|34850.1|34744.7|34741.1|34855.2|34851.6|34724.2|34720.6|7254
1626958800000|2021-07-22 13:00:00|34744.2|34740.6|34729.6|34727.2|34807.6|34805.2|34667.6|34665.2|24144
1626962400000|2021-07-22 14:00:00|34731.1|34728.7|34776.6|34774.2|34795.6|34793.2|34693.6|34691.2|15797
1626966000000|2021-07-22 15:00:00|34776.1|34773.7|34748.1|34745.7|34791.6|34789.2|34724.6|34722.2|9860
1626969600000|2021-07-22 16:00:00|34748.6|34746.2|34799.1|34796.7|34800.1|34797.7|34701.6|34699.2|8867
1626973200000|2021-07-22 17:00:00|34798.6|34796.2|34840.6|34838.2|34841.6|34839.2|34788.1|34785.7|6945
1626976800000|2021-07-22 18:00:00|34840.1|34837.7|34872.6|34870.2|34881.1|34878.7|34835.6|34833.2|7084
1626980400000|2021-07-22 19:00:00|34872.1|34869.7|34820.8|34818.4|34877.1|34874.7|34812.8|34810.4|11231
1626984000000|2021-07-22 20:00:00|34822|34817.2|34882.6|34872.8|34885.5|34880.7|34821|34816.2|3157
1626987600000|2021-07-22 21:00:00|34882|34872.2|34879.8|34870|34887.9|34878.1|34875.8|34866|0
1626991200000|2021-07-22 22:00:00|34879.5|34874.7|34870|34865.2|34888.5|34883.7|34868|34863.2|843
1626994800000|2021-07-22 23:00:00|34871|34866.2|34868|34863.2|34879.5|34874.7|34867|34862.2|571
1626998400000|2021-07-23 00:00:00|34869|34864.2|34882|34877.2|34891|34886.2|34851|34846.2|1497
1627002000000|2021-07-23 01:00:00|34881.5|34876.7|34883.5|34878.7|34896|34891.2|34874.5|34869.7|1181
1627005600000|2021-07-23 02:00:00|34883|34878.2|34878.5|34873.7|34893.5|34888.7|34869|34864.2|794
1627009200000|2021-07-23 03:00:00|34879|34874.2|34872.5|34867.7|34885|34880.2|34868.5|34863.7|506
1627012800000|2021-07-23 04:00:00|34872|34867.2|34875.5|34870.7|34879|34874.2|34853.5|34848.7|607
1627016400000|2021-07-23 05:00:00|34876|34871.2|34871.5|34866.7|34882|34877.2|34864|34859.2|724
1627020000000|2021-07-23 06:00:00|34870.9|34867.3|34898.9|34895.3|34908.4|34904.8|34866.4|34862.8|1945
1627023600000|2021-07-23 07:00:00|34899.9|34896.3|34929.9|34926.3|34932.4|34928.8|34887.4|34883.8|4496
1627027200000|2021-07-23 08:00:00|34930.4|34926.8|34940.4|34936.8|34954.4|34950.8|34919.4|34915.8|2808
1627030800000|2021-07-23 09:00:00|34939.9|34936.3|34966.4|34962.8|34990.9|34987.3|34939.9|34936.3|2448
1627034400000|2021-07-23 10:00:00|34966.9|34963.3|34985.9|34982.3|34992.4|34988.8|34960.9|34957.3|1796
1627038000000|2021-07-23 11:00:00|34986.4|34982.8|34990.4|34986.8|34993.9|34990.3|34968.4|34964.8|2972
1627041600000|2021-07-23 12:00:00|34990.9|34987.3|34996.4|34992.8|35023.4|35019.8|34988.4|34984.8|4364
1627045200000|2021-07-23 13:00:00|34995.9|34992.3|34939.8|34937.4|35060.8|35058.4|34920.8|34918.4|23908
1627048800000|2021-07-23 14:00:00|34940.3|34937.9|35023.5|35021.1|35029.5|35027.1|34927|34924.6|20001
1627052400000|2021-07-23 15:00:00|35022.5|35020.1|35000|34997.6|35092.5|35090.1|34999.5|34997.1|17127
1627056000000|2021-07-23 16:00:00|35001|34998.6|35027|35024.6|35041|35038.6|35001|34998.6|7441
1627059600000|2021-07-23 17:00:00|35027.5|35025.1|35056.5|35054.1|35082|35079.6|35025|35022.6|8392
1627063200000|2021-07-23 18:00:00|35056|35053.6|35031.5|35029.1|35061.5|35059.1|35012.5|35010.1|6363
1627066800000|2021-07-23 19:00:00|35031|35028.6|35063|35060.6|35101.5|35099.1|34983|34980.6|17596
1627070400000|2021-07-23 20:00:00|35064.2|35059.4|35027|35017.2|35071.2|35066.4|35013.2|35008.4|4279
1627074000000|2021-07-23 21:00:00|35027.2|35017.4|35027.2|35017.4|35027.2|35017.4|35027.2|35017.4|0
1627250400000|2021-07-25 22:00:00|35050.7|35045.9|35055.2|35050.4|35065.7|35060.9|35036.7|35031.9|1052
1627254000000|2021-07-25 23:00:00|35056.2|35051.4|35037.7|35032.9|35065.7|35060.9|35028.2|35023.4|1232
1627257600000|2021-07-26 00:00:00|35037.2|35032.4|34952.7|34947.9|35046.7|35041.9|34924.2|34919.4|3920
1627261200000|2021-07-26 01:00:00|34953.2|34948.4|34923.7|34918.9|34962.7|34957.9|34906.2|34901.4|2159
1627264800000|2021-07-26 02:00:00|34924.2|34919.4|34901.7|34896.9|34935.2|34930.4|34891.7|34886.9|1300
1627268400000|2021-07-26 03:00:00|34901.2|34896.4|34907.7|34902.9|34917.7|34912.9|34895.7|34890.9|1091
1627272000000|2021-07-26 04:00:00|34907.2|34902.4|34920.7|34915.9|34926.2|34921.4|34907.2|34902.4|921
1627275600000|2021-07-26 05:00:00|34920.2|34915.4|34901.7|34896.9|34929.2|34924.4|34883.2|34878.4|1971
1627279200000|2021-07-26 06:00:00|34901.1|34897.5|34893.1|34889.5|34913.1|34909.5|34865.1|34861.5|3425
1627282800000|2021-07-26 07:00:00|34893.6|34890|34832.1|34828.5|34928.6|34925|34826.1|34822.5|6400
1627286400000|2021-07-26 08:00:00|34831.1|34827.5|34848.6|34845|34868.6|34865|34762.6|34759|6460
1627290000000|2021-07-26 09:00:00|34849.1|34845.5|34936.1|34932.5|34947.1|34943.5|34842.6|34839|3845
1627293600000|2021-07-26 10:00:00|34935.6|34932|34924.1|34920.5|34981.6|34978|34923.6|34920|3107
1627297200000|2021-07-26 11:00:00|34923.6|34920|34979.1|34975.5|34985.1|34981.5|34909.1|34905.5|3652
1627300800000|2021-07-26 12:00:00|34978.6|34975|34957.6|34954|35006.1|35002.5|34949.6|34946|4786
1627304400000|2021-07-26 13:00:00|34958.1|34954.5|35036.5|35034.1|35101|35098.6|34945.6|34942|20596
1627308000000|2021-07-26 14:00:00|35037|35034.6|35010.4|35008|35042.5|35040.1|34949.9|34947.5|16257
1627311600000|2021-07-26 15:00:00|35010.9|35008.5|35085.9|35083.5|35103.4|35101|34990.9|34988.5|10543
1627315200000|2021-07-26 16:00:00|35085.4|35083|35081.9|35079.5|35092.4|35090|35057.4|35055|5897
1627318800000|2021-07-26 17:00:00|35082.4|35080|35110.4|35108|35120.4|35118|35074.9|35072.5|5798
1627322400000|2021-07-26 18:00:00|35109.9|35107.5|35126.9|35124.5|35136.4|35134|35102.4|35100|5982
1627326000000|2021-07-26 19:00:00|35126.4|35124|35143.7|35141.3|35147.2|35144.8|35114.2|35111.8|10127
1627329600000|2021-07-26 20:00:00|35144.9|35140.1|35144.7|35134.9|35177.9|35173.1|35139.9|35134.1|4320
1627333200000|2021-07-26 21:00:00|35144.9|35135.1|35145.5|35135.7|35147.6|35137.8|35141.3|35131.5|0
1627336800000|2021-07-26 22:00:00|35146.9|35142.1|35132.9|35128.1|35150.9|35146.1|35128.4|35123.6|613
1627340400000|2021-07-26 23:00:00|35133.4|35128.6|35109.4|35104.6|35141.9|35137.1|35106.4|35101.6|942
1627344000000|2021-07-27 00:00:00|35109.9|35105.1|35087.9|35083.1|35121.9|35117.1|35074.4|35069.6|1552
1627347600000|2021-07-27 01:00:00|35087.4|35082.6|35088.9|35084.1|35105.9|35101.1|35075.9|35071.1|1059
1627351200000|2021-07-27 02:00:00|35089.4|35084.6|35102.9|35098.1|35105.4|35100.6|35061.9|35057.1|1184
1627354800000|2021-07-27 03:00:00|35103.4|35098.6|35093.9|35089.1|35107.4|35102.6|35080.9|35076.1|699
1627358400000|2021-07-27 04:00:00|35093.4|35088.6|35091.4|35086.6|35102.9|35098.1|35085.9|35081.1|418
1627362000000|2021-07-27 05:00:00|35090.9|35086.1|35080.9|35076.1|35091.4|35086.6|35062.9|35058.1|1182
1627365600000|2021-07-27 06:00:00|35080.4|35075.6|35067.3|35063.7|35081.8|35078.2|35057.8|35054.2|2127
1627369200000|2021-07-27 07:00:00|35066.3|35062.7|34985.3|34981.7|35066.3|35062.7|34909.3|34905.7|11069
1627372800000|2021-07-27 08:00:00|34985.8|34982.2|34964.3|34960.7|35033.8|35030.2|34917.8|34914.2|7272
1627376400000|2021-07-27 09:00:00|34964.8|34961.2|34992.8|34989.2|35013.8|35010.2|34930.8|34927.2|3796
1627380000000|2021-07-27 10:00:00|34993.3|34989.7|35048.8|35045.2|35049.8|35046.2|34985.3|34981.7|3316
1627383600000|2021-07-27 11:00:00|35049.3|35045.7|35054.8|35051.2|35099.8|35096.2|35043.8|35040.2|4227
1627387200000|2021-07-27 12:00:00|35055.3|35051.7|35054.8|35051.2|35068.3|35064.7|35012.8|35009.2|4155
1627390800000|2021-07-27 13:00:00|35056.3|35052.7|34994.7|34992.3|35064.8|35061.2|34885.2|34882.8|25211
1627394400000|2021-07-27 14:00:00|34995.2|34992.8|35032.4|35030|35056.4|35054|34931.9|34929.5|22492
1627398000000|2021-07-27 15:00:00|35031.9|35029.5|34987.9|34985.5|35068.9|35066.5|34914.9|34912.5|19410
1627401600000|2021-07-27 16:00:00|34987.4|34985|34941.4|34939|34988.4|34986|34872.9|34870.5|15082
1627405200000|2021-07-27 17:00:00|34940.9|34938.5|34909.4|34907|34986.4|34984|34893.4|34891|10319
1627408800000|2021-07-27 18:00:00|34908.9|34906.5|34992.4|34990|35000.9|34998.5|34901.9|34899.5|9714
1627412400000|2021-07-27 19:00:00|34991.9|34989.5|35062.4|35060|35067.4|35065|34977.9|34975.5|13642
1627416000000|2021-07-27 20:00:00|35063.6|35058.8|34969.3|34959.5|35063.6|35058.8|34950.6|34945.8|7561
1627419600000|2021-07-27 21:00:00|34969.6|34959.8|34951.6|34941.8|34973.7|34963.9|34931.6|34921.8|0
1627423200000|2021-07-27 22:00:00|34957.1|34952.3|35018.6|35013.8|35020.1|35015.3|34952.1|34947.3|1824
1627426800000|2021-07-27 23:00:00|35019.1|35014.3|35046.1|35041.3|35053.1|35048.3|35008.6|35003.8|1292
1627430400000|2021-07-28 00:00:00|35045.6|35040.8|35093.1|35088.3|35105.1|35100.3|35044.1|35039.3|2535
1627434000000|2021-07-28 01:00:00|35093.6|35088.8|35025.1|35020.3|35128.6|35123.8|35022.1|35017.3|3313
1627437600000|2021-07-28 02:00:00|35024.6|35019.8|35050.1|35045.3|35068.6|35063.8|34959.1|34954.3|2814
1627441200000|2021-07-28 03:00:00|35050.6|35045.8|34989.6|34984.8|35058.6|35053.8|34985.6|34980.8|1699
1627444800000|2021-07-28 04:00:00|34990.1|34985.3|34975.6|34970.8|34995.6|34990.8|34968.1|34963.3|1323
1627448400000|2021-07-28 05:00:00|34975.1|34970.3|35036.1|35031.3|35039.6|35034.8|34935.6|34930.8|3265
1627452000000|2021-07-28 06:00:00|35035.5|35031.9|34994|34990.4|35043|35039.4|34967|34963.4|3885
1627455600000|2021-07-28 07:00:00|34993.5|34989.9|35033.5|35029.9|35034|35030.4|34938|34934.4|5674
1627459200000|2021-07-28 08:00:00|35033|35029.4|35069|35065.4|35074|35070.4|35002|34998.4|4014
1627462800000|2021-07-28 09:00:00|35069.5|35065.9|35057.5|35053.9|35070|35066.4|35039.5|35035.9|2217
1627466400000|2021-07-28 10:00:00|35057|35053.4|35012.5|35008.9|35069|35065.4|34982.5|34978.9|2985
1627470000000|2021-07-28 11:00:00|35013|35009.4|35046.5|35042.9|35079|35075.4|34997.5|34993.9|5223
1627473600000|2021-07-28 12:00:00|35046|35042.4|35075.5|35071.9|35083|35079.4|35041|35037.4|3860
1627477200000|2021-07-28 13:00:00|35075|35071.4|35021.4|35019|35123.4|35121|34999.4|34997|20808
1627480800000|2021-07-28 14:00:00|35021.9|35019.5|35029.2|35026.8|35057.7|35055.3|34941.2|34938.8|20683
1627484400000|2021-07-28 15:00:00|35028.7|35026.3|35024.7|35022.3|35054.7|35052.3|34989.2|34986.8|8077
1627488000000|2021-07-28 16:00:00|35025.7|35023.3|34952.9|34950.5|35029.7|35027.3|34927.9|34925.5|7979
1627491600000|2021-07-28 17:00:00|34952.4|34950|34923.4|34921|34958.9|34956.5|34914.4|34912|7426
1627495200000|2021-07-28 18:00:00|34924.4|34922|35023.4|35021|35056.4|35054|34875.4|34873|17507
1627498800000|2021-07-28 19:00:00|35023.9|35021.5|34938.3|34935.9|35039.4|35037|34934.8|34932.4|13954
1627502400000|2021-07-28 20:00:00|34936.8|34934.4|34987.6|34977.8|34992|34987.2|34926.5|34921.7|3370
1627506000000|2021-07-28 21:00:00|34987.3|34977.5|34984.9|34975.1|34988.8|34979|34977.8|34968|0
1627509600000|2021-07-28 22:00:00|34977.5|34972.7|34990.5|34985.7|34998|34993.2|34974.5|34969.7|716
1627513200000|2021-07-28 23:00:00|34990|34985.2|34994.5|34989.7|34998.5|34993.7|34966.5|34961.7|709
1627516800000|2021-07-29 00:00:00|34995|34990.2|34962.5|34957.7|35000.5|34995.7|34932|34927.2|1663
1627520400000|2021-07-29 01:00:00|34963|34958.2|34894.5|34889.7|34964|34959.2|34884.5|34879.7|2272
1627524000000|2021-07-29 02:00:00|34895|34890.2|34943|34938.2|34944.5|34939.7|34886.5|34881.7|1351
1627527600000|2021-07-29 03:00:00|34942.5|34937.7|34935.5|34930.7|34960|34955.2|34933|34928.2|1067
1627531200000|2021-07-29 04:00:00|34936.5|34931.7|34949.5|34944.7|34963|34958.2|34935.5|34930.7|517
1627534800000|2021-07-29 05:00:00|34950|34945.2|34983.5|34978.7|34991|34986.2|34941|34936.2|1112
1627538400000|2021-07-29 06:00:00|34982.9|34979.3|35031.9|35028.3|35041.4|35037.8|34977.9|34974.3|2519
1627542000000|2021-07-29 07:00:00|35031.4|35027.8|35035.9|35032.3|35067.4|35063.8|34997.4|34993.8|5224
1627545600000|2021-07-29 08:00:00|35035.4|35031.8|35056.4|35052.8|35068.9|35065.3|35025.4|35021.8|2686
1627549200000|2021-07-29 09:00:00|35056.9|35053.3|35087.9|35084.3|35090.4|35086.8|35042.4|35038.8|2456
1627552800000|2021-07-29 10:00:00|35088.4|35084.8|35084.4|35080.8|35093.9|35090.3|35050.9|35047.3|3062
1627556400000|2021-07-29 11:00:00|35086.4|35082.8|35067.9|35064.3|35095.4|35091.8|35050.4|35046.8|3120
1627560000000|2021-07-29 12:00:00|35068.4|35064.8|35084.9|35081.3|35088.4|35084.8|35046.4|35042.8|3402
1627563600000|2021-07-29 13:00:00|35085.9|35082.3|35087.8|35085.4|35160.8|35158.4|35036.8|35034.4|23288
1627567200000|2021-07-29 14:00:00|35088.3|35085.9|35143.8|35141.4|35147.8|35145.4|35053.8|35051.4|15286
1627570800000|2021-07-29 15:00:00|35144.3|35141.9|35116.8|35114.4|35154.8|35152.4|35084.8|35082.4|10079
1627574400000|2021-07-29 16:00:00|35117.3|35114.9|35128.2|35125.8|35154.7|35152.3|35110.8|35108.4|5874
1627578000000|2021-07-29 17:00:00|35128.7|35126.3|35149.2|35146.8|35173.2|35170.8|35125.2|35122.8|6296
1627581600000|2021-07-29 18:00:00|35149.7|35147.3|35120.2|35117.8|35157.7|35155.3|35107.7|35105.3|5883
1627585200000|2021-07-29 19:00:00|35120.7|35118.3|35086.6|35084.2|35121.7|35119.3|35082.1|35079.7|8603
1627588800000|2021-07-29 20:00:00|35087.6|35085.2|35108.7|35098.9|35136.8|35132|35063.8|35059|5999
1627592400000|2021-07-29 21:00:00|35108.3|35098.5|35071.1|35061.3|35118.3|35108.5|35071.1|35061.3|0
1627596000000|2021-07-29 22:00:00|35096.8|35092|35080.8|35076|35109.8|35105|35071.3|35066.5|1550
1627599600000|2021-07-29 23:00:00|35081.3|35076.5|35028.8|35024|35086.8|35082|35026.3|35021.5|2190
1627603200000|2021-07-30 00:00:00|35028.3|35023.5|34986.8|34982|35054.8|35050|34948.8|34944|5955
1627606800000|2021-07-30 01:00:00|34986.3|34981.5|34951.8|34947|35004.8|35000|34947.8|34943|3098
1627610400000|2021-07-30 02:00:00|34951.3|34946.5|34999.8|34995|35022.8|35018|34946.3|34941.5|2282
1627614000000|2021-07-30 03:00:00|34999.3|34994.5|34984.8|34980|35015.3|35010.5|34967.8|34963|1157
1627617600000|2021-07-30 04:00:00|34985.3|34980.5|34971.8|34967|34993.8|34989|34966.3|34961.5|807
1627621200000|2021-07-30 05:00:00|34971.3|34966.5|34931.3|34926.5|34971.8|34967|34926.8|34922|2764
1627624800000|2021-07-30 06:00:00|34930.7|34927.1|34938.7|34935.1|34983.2|34979.6|34915.7|34912.1|4212
1627628400000|2021-07-30 07:00:00|34939.2|34935.6|34955.2|34951.6|34968.7|34965.1|34909.7|34906.1|5550
1627632000000|2021-07-30 08:00:00|34956.2|34952.6|35003.2|34999.6|35045.7|35042.1|34933.7|34930.1|5424
1627635600000|2021-07-30 09:00:00|35002.7|34999.1|34955.2|34951.6|35007.7|35004.1|34942.2|34938.6|2999
1627639200000|2021-07-30 10:00:00|34954.7|34951.1|35023.2|35019.6|35025.7|35022.1|34935.7|34932.1|3840
1627642800000|2021-07-30 11:00:00|35022.7|35019.1|34973.2|34969.6|35029.7|35026.1|34966.2|34962.6|3285
1627646400000|2021-07-30 12:00:00|34972.7|34969.1|34999.7|34996.1|35011.7|35008.1|34938.7|34935.1|4789
1627650000000|2021-07-30 13:00:00|35000.2|34996.6|35065.1|35062.7|35107.1|35104.7|34968.7|34965.1|23366
1627653600000|2021-07-30 14:00:00|35064.6|35062.2|34991.6|34989.2|35104.6|35102.2|34971.6|34969.2|20832
1627657200000|2021-07-30 15:00:00|34991.1|34988.7|34972.1|34969.7|35043.6|35041.2|34943.6|34941.2|14011
1627660800000|2021-07-30 16:00:00|34971.6|34969.2|34966.1|34963.7|34989.6|34987.2|34948.6|34946.2|6758
1627664400000|2021-07-30 17:00:00|34965.1|34962.7|34953.1|34950.7|34972.1|34969.7|34939.1|34936.7|5284
1627668000000|2021-07-30 18:00:00|34953.6|34951.2|34939.1|34936.7|34957.6|34955.2|34865.6|34863.2|11729
1627671600000|2021-07-30 19:00:00|34939.6|34937.2|34945.4|34943|34991.1|34988.7|34911.4|34909|14798
1627675200000|2021-07-30 20:00:00|34946.6|34941.8|34983.4|34973.6|34987.6|34982.8|34946.1|34941.3|4055
1627855200000|2021-08-01 22:00:00|35005.6|35000.8|35069.1|35064.3|35095.6|35090.8|35004.6|34999.8|2237
1627858800000|2021-08-01 23:00:00|35068.6|35063.8|35070.1|35065.3|35080.1|35075.3|35042.1|35037.3|1892
1627862400000|2021-08-02 00:00:00|35069.1|35064.3|35098.6|35093.8|35118.1|35113.3|35047.1|35042.3|2578
1627866000000|2021-08-02 01:00:00|35099.1|35094.3|35084.1|35079.3|35113.1|35108.3|35081.6|35076.8|2205
1627869600000|2021-08-02 02:00:00|35084.6|35079.8|35105.1|35100.3|35115.6|35110.8|35047.6|35042.8|2409
1627873200000|2021-08-02 03:00:00|35105.6|35100.8|35096.1|35091.3|35109.6|35104.8|35086.6|35081.8|1009
1627876800000|2021-08-02 04:00:00|35096.6|35091.8|35104.6|35099.8|35113.6|35108.8|35089.6|35084.8|842
1627880400000|2021-08-02 05:00:00|35105.1|35100.3|35091.6|35086.8|35123.1|35118.3|35090.1|35085.3|1295
1627884000000|2021-08-02 06:00:00|35091|35087.4|35101.5|35097.9|35112.5|35108.9|35071.5|35067.9|1684
1627887600000|2021-08-02 07:00:00|35102.5|35098.9|35121.5|35117.9|35167|35163.4|35097|35093.4|6243
1627891200000|2021-08-02 08:00:00|35122|35118.4|35130|35126.4|35133.5|35129.9|35101.5|35097.9|2860
1627894800000|2021-08-02 09:00:00|35129.5|35125.9|35117.5|35113.9|35139|35135.4|35113|35109.4|1525
1627898400000|2021-08-02 10:00:00|35117|35113.4|35041|35037.4|35117.5|35113.9|35031|35027.4|3459
1627902000000|2021-08-02 11:00:00|35037|35033.4|35063.5|35059.9|35066.5|35062.9|35007.5|35003.9|4388
1627905600000|2021-08-02 12:00:00|35063|35059.4|35045|35041.4|35075.5|35071.9|35022.5|35018.9|3749
1627909200000|2021-08-02 13:00:00|35046|35042.4|35118.9|35116.5|35192.4|35190|35016.9|35014.5|25204
1627912800000|2021-08-02 14:00:00|35106.9|35104.5|35053.5|35051.1|35156|35153.6|35050.5|35048.1|19162
1627916400000|2021-08-02 15:00:00|35053|35050.6|34958.5|34956.1|35085|35082.6|34954|34951.6|13399
1627920000000|2021-08-02 16:00:00|34959|34956.6|34965.8|34963.4|34992|34989.6|34906.5|34904.1|16006
1627923600000|2021-08-02 17:00:00|34966.8|34964.4|34944.3|34941.9|34992.3|34989.9|34909.3|34906.9|7131
1627927200000|2021-08-02 18:00:00|34943.8|34941.4|34937.3|34934.9|34969.3|34966.9|34921.8|34919.4|6995
1627930800000|2021-08-02 19:00:00|34937.8|34935.4|34839.6|34837.2|34939.8|34937.4|34808.6|34806.2|15522
1627934400000|2021-08-02 20:00:00|34839.1|34836.7|34877.9|34868.1|34883.3|34878.5|34836.3|34831.5|2883
1627938000000|2021-08-02 21:00:00|34876.7|34866.9|34884.7|34874.9|34889.4|34879.6|34869.1|34859.3|0
1627941600000|2021-08-02 22:00:00|34883.3|34878.5|34905.8|34901|34918.8|34914|34866.3|34861.5|1613
1627945200000|2021-08-02 23:00:00|34906.3|34901.5|34908.8|34904|34913.8|34909|34886.3|34881.5|1163
1627948800000|2021-08-03 00:00:00|34909.8|34905|34946.8|34942|34969.8|34965|34907.8|34903|2450
1627952400000|2021-08-03 01:00:00|34947.3|34942.5|34902.3|34897.5|34953.3|34948.5|34883.3|34878.5|1846
1627956000000|2021-08-03 02:00:00|34902.8|34898|34892.3|34887.5|34906.3|34901.5|34874.3|34869.5|1403
1627959600000|2021-08-03 03:00:00|34891.8|34887|34912.8|34908|34931.3|34926.5|34888.3|34883.5|1107
1627963200000|2021-08-03 04:00:00|34913.3|34908.5|34924.3|34919.5|34928.3|34923.5|34902.3|34897.5|684
1627966800000|2021-08-03 05:00:00|34923.3|34918.5|34939.8|34935|34949.8|34945|34922.8|34918|1422
1627970400000|2021-08-03 06:00:00|34939.2|34935.6|34946.7|34943.1|34960.7|34957.1|34930.7|34927.1|1516
1627974000000|2021-08-03 07:00:00|34947.7|34944.1|34980.7|34977.1|35004.7|35001.1|34914.2|34910.6|5263
1627977600000|2021-08-03 08:00:00|34980.2|34976.6|34977.7|34974.1|34990.2|34986.6|34948.7|34945.1|2485
1627981200000|2021-08-03 09:00:00|34976.7|34973.1|34991.2|34987.6|35009.2|35005.6|34959.2|34955.6|2673
1627984800000|2021-08-03 10:00:00|34991.7|34988.1|35005.2|35001.6|35006.2|35002.6|34984.2|34980.6|1717
1627988400000|2021-08-03 11:00:00|35005.7|35002.1|34995.7|34992.1|35008.2|35004.6|34988.2|34984.6|1676
1627992000000|2021-08-03 12:00:00|34995.2|34991.6|34942.7|34939.1|35000.7|34997.1|34893.2|34889.6|5076
1627995600000|2021-08-03 13:00:00|34943.7|34940.1|34730.1|34727.7|34946.1|34943.7|34714.6|34712.2|26673
1627999200000|2021-08-03 14:00:00|34729.6|34727.2|34873.9|34871.5|34931.4|34929|34724.6|34722.2|30121
1628002800000|2021-08-03 15:00:00|34873.4|34871|35022.9|35020.5|35057.9|35055.5|34867.4|34865|25034
1628006400000|2021-08-03 16:00:00|35023.4|35021|35004.9|35002.5|35029.4|35027|34970.4|34968|9225
1628010000000|2021-08-03 17:00:00|35006.4|35004|35048.4|35046|35055.4|35053|35003.9|35001.5|7760
1628013600000|2021-08-03 18:00:00|35048.9|35046.5|35060.4|35058|35077.4|35075|35034.4|35032|9512
1628017200000|2021-08-03 19:00:00|35059.9|35057.5|35118.2|35115.8|35125.2|35122.8|35059.4|35057|15874
1628020800000|2021-08-03 20:00:00|35117.2|35114.8|35075.9|35066.1|35123.4|35118.6|35066.4|35061.6|4518
1628024400000|2021-08-03 21:00:00|35078.5|35068.7|35082.7|35072.9|35088.9|35079.1|35072.1|35062.3|0
1628028000000|2021-08-03 22:00:00|35076.9|35072.1|35082.4|35077.6|35089.4|35084.6|35071.4|35066.6|954
1628031600000|2021-08-03 23:00:00|35081.9|35077.1|35070.9|35066.1|35082.9|35078.1|35061.4|35056.6|950
1628035200000|2021-08-04 00:00:00|35070.4|35065.6|35067.9|35063.1|35073.9|35069.1|35047.4|35042.6|1580
1628038800000|2021-08-04 01:00:00|35068.4|35063.6|35098.9|35094.1|35101.9|35097.1|35058.4|35053.6|1502
1628042400000|2021-08-04 02:00:00|35099.4|35094.6|35088.9|35084.1|35100.4|35095.6|35079.4|35074.6|859
1628046000000|2021-08-04 03:00:00|35088.4|35083.6|35083.4|35078.6|35102.9|35098.1|35080.4|35075.6|526
1628049600000|2021-08-04 04:00:00|35082.4|35077.6|35093.9|35089.1|35094.9|35090.1|35076.9|35072.1|527
1628053200000|2021-08-04 05:00:00|35093.4|35088.6|35091.9|35087.1|35096.4|35091.6|35074.4|35069.6|882
1628056800000|2021-08-04 06:00:00|35091.3|35087.7|35101.3|35097.7|35116.8|35113.2|35077.3|35073.7|1627
1628060400000|2021-08-04 07:00:00|35101.8|35098.2|35056.3|35052.7|35112.3|35108.7|35052.3|35048.7|2625
1628064000000|2021-08-04 08:00:00|35055.8|35052.2|35072.3|35068.7|35082.8|35079.2|35040.8|35037.2|2631
1628067600000|2021-08-04 09:00:00|35071.8|35068.2|35075.8|35072.2|35093.8|35090.2|35065.8|35062.2|1545
1628071200000|2021-08-04 10:00:00|35076.3|35072.7|35078.8|35075.2|35100.3|35096.7|35068.3|35064.7|1184
1628074800000|2021-08-04 11:00:00|35079.3|35075.7|35035.8|35032.2|35083.8|35080.2|35031.3|35027.7|3401
1628078400000|2021-08-04 12:00:00|35036.3|35032.7|34983.8|34980.2|35044.8|35041.2|34959.3|34955.7|9568
1628082000000|2021-08-04 13:00:00|34984.3|34980.7|34956.2|34953.8|34987.7|34985.3|34899.2|34896.8|27675
1628085600000|2021-08-04 14:00:00|34956.7|34954.3|34875.7|34873.3|35015.2|35012.8|34872.2|34869.8|27344
1628089200000|2021-08-04 15:00:00|34875.2|34872.8|34834.7|34832.3|34901.7|34899.3|34791.2|34788.8|20267
1628092800000|2021-08-04 16:00:00|34833.7|34831.3|34823.7|34821.3|34861.7|34859.3|34798.2|34795.8|9433
1628096400000|2021-08-04 17:00:00|34824.2|34821.8|34848.2|34845.8|34866.2|34863.8|34816.2|34813.8|7507
1628100000000|2021-08-04 18:00:00|34849.2|34846.8|34833.7|34831.3|34876.2|34873.8|34817.2|34814.8|7823
1628103600000|2021-08-04 19:00:00|34834.2|34831.8|34801.7|34799.3|34865.7|34863.3|34796.2|34793.8|10699
1628107200000|2021-08-04 20:00:00|34799.4|34797|34831.9|34822.1|34835.1|34830.3|34793.1|34788.3|3872
1628110800000|2021-08-04 21:00:00|34831.4|34821.6|34824.8|34815|34832.8|34823|34817.3|34807.5|0
1628114400000|2021-08-04 22:00:00|34822.6|34817.8|34835.6|34830.8|34845.6|34840.8|34817.1|34812.3|793
1628118000000|2021-08-04 23:00:00|34835.1|34830.3|34834.6|34829.8|34838.1|34833.3|34820.1|34815.3|766
1628121600000|2021-08-05 00:00:00|34834.1|34829.3|34875.1|34870.3|34896.1|34891.3|34831.6|34826.8|2068
1628125200000|2021-08-05 01:00:00|34875.6|34870.8|34872.6|34867.8|34880.1|34875.3|34852.1|34847.3|1212
1628128800000|2021-08-05 02:00:00|34873.1|34868.3|34858.6|34853.8|34887.1|34882.3|34850.1|34845.3|1085
1628132400000|2021-08-05 03:00:00|34859.1|34854.3|34864.6|34859.8|34874.1|34869.3|34859.1|34854.3|814
1628136000000|2021-08-05 04:00:00|34865.1|34860.3|34863.1|34858.3|34866.1|34861.3|34856.1|34851.3|525
1628139600000|2021-08-05 05:00:00|34863.6|34858.8|34857.1|34852.3|34876.6|34871.8|34848.1|34843.3|795
1628143200000|2021-08-05 06:00:00|34856.5|34852.9|34794|34790.4|34856.5|34852.9|34783|34779.4|2496
1628146800000|2021-08-05 07:00:00|34795|34791.4|34857|34853.4|34880.5|34876.9|34794.5|34790.9|4266
1628150400000|2021-08-05 08:00:00|34857.5|34853.9|34854.5|34850.9|34858|34854.4|34806|34802.4|2593
1628154000000|2021-08-05 09:00:00|34855.5|34851.9|34893|34889.4|34902|34898.4|34851|34847.4|3053
1628157600000|2021-08-05 10:00:00|34893.5|34889.9|34848|34844.4|34897|34893.4|34837.5|34833.9|2581
1628161200000|2021-08-05 11:00:00|34852.5|34848.9|34868.5|34864.9|34868.5|34864.9|34840.5|34836.9|2496
1628164800000|2021-08-05 12:00:00|34869|34865.4|34857|34853.4|34890|34886.4|34847.5|34843.9|3346
1628168400000|2021-08-05 13:00:00|34856.5|34852.9|34960.4|34958|34995.9|34993.5|34849|34845.4|24291
1628172000000|2021-08-05 14:00:00|34960.9|34958.5|34984.3|34981.9|34993.3|34990.9|34937.9|34935.5|14070
1628175600000|2021-08-05 15:00:00|34984.8|34982.4|34991.8|34989.4|35003.3|35000.9|34963.8|34961.4|8248
1628179200000|2021-08-05 16:00:00|34992.3|34989.9|34957.3|34954.9|35007.3|35004.9|34955.3|34952.9|5309
1628182800000|2021-08-05 17:00:00|34956.8|34954.4|34994.8|34992.4|34996.3|34993.9|34950.3|34947.9|4042
1628186400000|2021-08-05 18:00:00|34994.3|34991.9|34976.3|34973.9|35003.3|35000.9|34967.3|34964.9|4432
1628190000000|2021-08-05 19:00:00|34977.3|34974.9|35056.3|35053.9|35060.8|35058.4|34970.3|34967.9|11911
1628193600000|2021-08-05 20:00:00|35054.9|35052.5|35050.1|35040.3|35057.6|35054|35028.1|35023.3|3683
1628197200000|2021-08-05 21:00:00|35049.9|35040.1|35046.6|35036.8|35053.5|35043.7|35044|35034.2|0
1628200800000|2021-08-05 22:00:00|35046.3|35041.5|35029.3|35024.5|35047.3|35042.5|35027.8|35023|609
1628204400000|2021-08-05 23:00:00|35029.8|35025|35010.8|35006|35032.8|35028|35009.8|35005|801
1628208000000|2021-08-06 00:00:00|35011.3|35006.5|35013.3|35008.5|35032.3|35027.5|35004.8|35000|1089
1628211600000|2021-08-06 01:00:00|35012.8|35008|35021.3|35016.5|35024.8|35020|34999.8|34995|1151
1628215200000|2021-08-06 02:00:00|35021.8|35017|35016.8|35012|35023.8|35019|35010.8|35006|641
1628218800000|2021-08-06 03:00:00|35016.3|35011.5|35033.8|35029|35035.3|35030.5|35014.8|35010|712
1628222400000|2021-08-06 04:00:00|35032.8|35028|35026.3|35021.5|35033.8|35029|35021.3|35016.5|488
1628226000000|2021-08-06 05:00:00|35025.8|35021|35041.8|35037|35042.3|35037.5|35019.8|35015|759
1628229600000|2021-08-06 06:00:00|35041.2|35037.6|35052.2|35048.6|35064.2|35060.6|35032.7|35029.1|2006
1628233200000|2021-08-06 07:00:00|35051.7|35048.1|35041.7|35038.1|35057.2|35053.6|35019.7|35016.1|2692
1628236800000|2021-08-06 08:00:00|35041.2|35037.6|35074.2|35070.6|35080.2|35076.6|35026.2|35022.6|2033
1628240400000|2021-08-06 09:00:00|35073.7|35070.1|35073.2|35069.6|35084.2|35080.6|35061.2|35057.6|1941
1628244000000|2021-08-06 10:00:00|35072.7|35069.1|35086.2|35082.6|35105.2|35101.6|35064.7|35061.1|2426
1628247600000|2021-08-06 11:00:00|35086.7|35083.1|35081.7|35078.1|35097.7|35094.1|35079.7|35076.1|1188
1628251200000|2021-08-06 12:00:00|35082.7|35079.1|35148.7|35145.1|35155.2|35151.6|35058.2|35054.6|11321
1628254800000|2021-08-06 13:00:00|35148.2|35144.6|35174.1|35171.7|35253.1|35250.7|35147.2|35143.6|27393
1628258400000|2021-08-06 14:00:00|35172.6|35170.2|35193.1|35190.7|35212.6|35210.2|35148.6|35146.2|13348
1628262000000|2021-08-06 15:00:00|35192.1|35189.7|35201.6|35199.2|35234.6|35232.2|35181.6|35179.2|11827
1628265600000|2021-08-06 16:00:00|35202.1|35199.7|35228.5|35226.1|35232.5|35230.1|35193.1|35190.7|5742
1628269200000|2021-08-06 17:00:00|35229|35226.6|35216.5|35214.1|35230.5|35228.1|35206.5|35204.1|4875
1628272800000|2021-08-06 18:00:00|35216|35213.6|35174.5|35172.1|35221.5|35219.1|35172|35169.6|5172
1628276400000|2021-08-06 19:00:00|35174|35171.6|35208.8|35206.4|35221.8|35219.4|35158.5|35156.1|10789
1628280000000|2021-08-06 20:00:00|35208.3|35205.9|35202.8|35193|35213.7|35208.9|35185.7|35180.9|2869
1628460000000|2021-08-08 22:00:00|35197.2|35192.4|35177.2|35172.4|35204.7|35199.9|35161.7|35156.9|2040
1628463600000|2021-08-08 23:00:00|35177.7|35172.9|35110.2|35105.4|35182.2|35177.4|35095.7|35090.9|3960
1628467200000|2021-08-09 00:00:00|35109.7|35104.9|35120.7|35115.9|35125.7|35120.9|35088.2|35083.4|1827
1628470800000|2021-08-09 01:00:00|35120.2|35115.4|35128.2|35123.4|35140.7|35135.9|35104.2|35099.4|1719
1628474400000|2021-08-09 02:00:00|35128.7|35123.9|35154.7|35149.9|35165.7|35160.9|35125.2|35120.4|1205
1628478000000|2021-08-09 03:00:00|35155.2|35150.4|35153.2|35148.4|35171.7|35166.9|35146.2|35141.4|661
1628481600000|2021-08-09 04:00:00|35152.7|35147.9|35154.2|35149.4|35160.7|35155.9|35142.7|35137.9|615
1628485200000|2021-08-09 05:00:00|35153.7|35148.9|35138.2|35133.4|35157.7|35152.9|35137.2|35132.4|862
1628488800000|2021-08-09 06:00:00|35137.6|35134|35128.6|35125|35137.6|35134|35104.1|35100.5|2570
1628492400000|2021-08-09 07:00:00|35128.1|35124.5|35120.6|35117|35181.6|35178|35108.1|35104.5|3513
1628496000000|2021-08-09 08:00:00|35120.1|35116.5|35105.6|35102|35126.6|35123|35080.6|35077|2888
1628499600000|2021-08-09 09:00:00|35105.1|35101.5|35113.1|35109.5|35118.1|35114.5|35076.6|35073|2262
1628503200000|2021-08-09 10:00:00|35112.6|35109|35080.1|35076.5|35130.1|35126.5|35078.1|35074.5|2458
1628506800000|2021-08-09 11:00:00|35080.6|35077|35105.6|35102|35108.1|35104.5|35070.6|35067|2265
1628510400000|2021-08-09 12:00:00|35106.1|35102.5|35123.1|35119.5|35128.1|35124.5|35077.1|35073.5|2568
1628514000000|2021-08-09 13:00:00|35122.6|35119|35087|35084.6|35195|35192.6|35056|35053.6|22256
1628517600000|2021-08-09 14:00:00|35088.5|35086.1|35102.7|35100.3|35144.7|35142.3|35044.7|35042.3|15395
1628521200000|2021-08-09 15:00:00|35102.2|35099.8|35147.7|35145.3|35153.7|35151.3|35093.2|35090.8|6776
1628524800000|2021-08-09 16:00:00|35147.2|35144.8|35136.3|35133.9|35150.7|35148.3|35119.7|35117.3|4491
1628528400000|2021-08-09 17:00:00|35135.8|35133.4|35124.3|35121.9|35145.3|35142.9|35113.8|35111.4|3322
1628532000000|2021-08-09 18:00:00|35124.8|35122.4|35136.3|35133.9|35165.3|35162.9|35122.8|35120.4|5178
1628535600000|2021-08-09 19:00:00|35136.8|35134.4|35105.8|35103.4|35145.8|35143.4|35088.3|35085.9|9127
1628539200000|2021-08-09 20:00:00|35107|35102.2|35123.1|35113.3|35133|35128.2|35106|35101.2|2399
1628542800000|2021-08-09 21:00:00|35121.5|35111.7|35129.8|35120|35132.2|35122.4|35121.3|35111.5|0
1628546400000|2021-08-09 22:00:00|35119.5|35114.7|35106.5|35101.7|35130|35125.2|35104|35099.2|980
1628550000000|2021-08-09 23:00:00|35106|35101.2|35100|35095.2|35108.5|35103.7|35084.5|35079.7|883
1628553600000|2021-08-10 00:00:00|35099|35094.2|35128.5|35123.7|35131|35126.2|35095|35090.2|1303
1628557200000|2021-08-10 01:00:00|35128|35123.2|35040.5|35035.7|35129.5|35124.7|35034|35029.2|2191
1628560800000|2021-08-10 02:00:00|35040|35035.2|35053|35048.2|35063|35058.2|35032.5|35027.7|1733
1628564400000|2021-08-10 03:00:00|35053.5|35048.7|35048|35043.2|35056|35051.2|35037|35032.2|935
1628568000000|2021-08-10 04:00:00|35047.5|35042.7|35065.5|35060.7|35068|35063.2|35041.5|35036.7|634
1628571600000|2021-08-10 05:00:00|35065|35060.2|35068.5|35063.7|35087|35082.2|35055|35050.2|962
1628575200000|2021-08-10 06:00:00|35067.9|35064.3|35070.9|35067.3|35081.4|35077.8|35059.4|35055.8|1242
1628578800000|2021-08-10 07:00:00|35071.4|35067.8|35086.9|35083.3|35112.4|35108.8|35058.4|35054.8|2758
1628582400000|2021-08-10 08:00:00|35086.4|35082.8|35099.4|35095.8|35101.4|35097.8|35075.9|35072.3|2094
1628586000000|2021-08-10 09:00:00|35098.9|35095.3|35078.9|35075.3|35100.4|35096.8|35076.9|35073.3|1275
1628589600000|2021-08-10 10:00:00|35079.4|35075.8|35081.4|35077.8|35092.4|35088.8|35070.4|35066.8|1149
1628593200000|2021-08-10 11:00:00|35081.9|35078.3|35088.4|35084.8|35100.9|35097.3|35073.4|35069.8|1177
1628596800000|2021-08-10 12:00:00|35087.9|35084.3|35099.4|35095.8|35099.9|35096.3|35076.4|35072.8|1850
1628600400000|2021-08-10 13:00:00|35099.9|35096.3|35164.8|35162.4|35177.3|35174.9|35090.8|35088.4|16534
1628604000000|2021-08-10 14:00:00|35165.8|35163.4|35233.5|35231.1|35271.8|35269.4|35155.3|35152.9|26436
1628607600000|2021-08-10 15:00:00|35234|35231.6|35256|35253.6|35262.5|35260.1|35213.5|35211.1|11646
1628611200000|2021-08-10 16:00:00|35256.5|35254.1|35248.5|35246.1|35257.5|35255.1|35226.5|35224.1|6551
1628614800000|2021-08-10 17:00:00|35249|35246.6|35269.5|35267.1|35282.5|35280.1|35237.5|35235.1|7476
1628618400000|2021-08-10 18:00:00|35268.5|35266.1|35277.5|35275.1|35280.5|35278.1|35244|35241.6|6971
1628622000000|2021-08-10 19:00:00|35277|35274.6|35265.4|35263|35278|35275.6|35236.4|35234|9693
1628625600000|2021-08-10 20:00:00|35266.6|35261.8|35270.9|35261.1|35272.6|35267.8|35237.6|35232.8|2478
1628629200000|2021-08-10 21:00:00|35270.1|35260.3|35262.6|35252.8|35270.1|35260.3|35258.9|35249.1|0
1628632800000|2021-08-10 22:00:00|35273.1|35268.3|35252.6|35247.8|35275.1|35270.3|35252.6|35247.8|954
1628636400000|2021-08-10 23:00:00|35253.6|35248.8|35258.6|35253.8|35266.1|35261.3|35244.6|35239.8|963
1628640000000|2021-08-11 00:00:00|35258.1|35253.3|35244.1|35239.3|35277.6|35272.8|35240.6|35235.8|1468
1628643600000|2021-08-11 01:00:00|35243.6|35238.8|35254.1|35249.3|35255.6|35250.8|35227.6|35222.8|1399
1628647200000|2021-08-11 02:00:00|35253.6|35248.8|35258.1|35253.3|35263.1|35258.3|35249.6|35244.8|613
1628650800000|2021-08-11 03:00:00|35257.6|35252.8|35247.6|35242.8|35260.6|35255.8|35244.1|35239.3|730
1628654400000|2021-08-11 04:00:00|35246.6|35241.8|35236.6|35231.8|35249.1|35244.3|35235.6|35230.8|555
1628658000000|2021-08-11 05:00:00|35236.1|35231.3|35241.6|35236.8|35248.1|35243.3|35234.1|35229.3|869
1628661600000|2021-08-11 06:00:00|35241|35237.4|35255|35251.4|35255|35251.4|35228|35224.4|1112
1628665200000|2021-08-11 07:00:00|35255.5|35251.9|35234.5|35230.9|35277|35273.4|35215|35211.4|3779
1628668800000|2021-08-11 08:00:00|35234|35230.4|35261.5|35257.9|35267.5|35263.9|35234|35230.4|2292
1628672400000|2021-08-11 09:00:00|35261|35257.4|35282.5|35278.9|35288|35284.4|35248.5|35244.9|2989
1628676000000|2021-08-11 10:00:00|35283|35279.4|35283.5|35279.9|35299|35295.4|35270.5|35266.9|2525
1628679600000|2021-08-11 11:00:00|35283|35279.4|35272|35268.4|35284.5|35280.9|35262|35258.4|1722
1628683200000|2021-08-11 12:00:00|35272.5|35268.9|35322.5|35318.9|35341.5|35337.9|35262.5|35258.9|8307
1628686800000|2021-08-11 13:00:00|35323|35319.4|35454.9|35452.5|35495.4|35493|35320|35316.4|27225
1628690400000|2021-08-11 14:00:00|35456.9|35454.5|35464.5|35462.1|35488|35485.6|35423.9|35421.5|15704
1628694000000|2021-08-11 15:00:00|35464|35461.6|35427.5|35425.1|35466|35463.6|35412.5|35410.1|13031
1628697600000|2021-08-11 16:00:00|35427|35424.6|35458|35455.6|35461.5|35459.1|35426|35423.6|5253
1628701200000|2021-08-11 17:00:00|35458.5|35456.1|35475.5|35473.1|35487.5|35485.1|35446.5|35444.1|7531
1628704800000|2021-08-11 18:00:00|35475|35472.6|35464.5|35462.1|35478.5|35476.1|35452.5|35450.1|5100
1628708400000|2021-08-11 19:00:00|35464|35461.6|35484.1|35481.7|35502.1|35499.7|35462.5|35460.1|10804
1628712000000|2021-08-11 20:00:00|35472.3|35469.9|35482.9|35473.1|35485|35480.2|35463.5|35458.7|2580
1628715600000|2021-08-11 21:00:00|35482.7|35472.9|35472.5|35462.7|35483.9|35474.1|35471.1|35461.3|0
1628719200000|2021-08-11 22:00:00|35478|35473.2|35476|35471.2|35487.5|35482.7|35473|35468.2|872
1628722800000|2021-08-11 23:00:00|35475.5|35470.7|35476|35471.2|35486.5|35481.7|35471.5|35466.7|696
1628726400000|2021-08-12 00:00:00|35475.5|35470.7|35467.5|35462.7|35488|35483.2|35463|35458.2|923
1628730000000|2021-08-12 01:00:00|35467|35462.2|35468.5|35463.7|35479|35474.2|35466|35461.2|559
1628733600000|2021-08-12 02:00:00|35468|35463.2|35480.5|35475.7|35480.5|35475.7|35467.5|35462.7|477
1628737200000|2021-08-12 03:00:00|35480|35475.2|35488.5|35483.7|35497.5|35492.7|35479.5|35474.7|931
1628740800000|2021-08-12 04:00:00|35489|35484.2|35481.5|35476.7|35489.5|35484.7|35475.5|35470.7|579
1628744400000|2021-08-12 05:00:00|35481|35476.2|35471|35466.2|35482.5|35477.7|35464|35459.2|924
1628748000000|2021-08-12 06:00:00|35470.4|35466.8|35457.9|35454.3|35479.9|35476.3|35439.9|35436.3|1818
1628751600000|2021-08-12 07:00:00|35458.9|35455.3|35489.4|35485.8|35492.9|35489.3|35454.4|35450.8|2356
1628755200000|2021-08-12 08:00:00|35489.9|35486.3|35507.9|35504.3|35513.9|35510.3|35475.9|35472.3|2507
1628758800000|2021-08-12 09:00:00|35508.9|35505.3|35518.4|35514.8|35518.9|35515.3|35503.9|35500.3|2042
1628762400000|2021-08-12 10:00:00|35517.9|35514.3|35511.9|35508.3|35523.4|35519.8|35500.9|35497.3|1940
1628766000000|2021-08-12 11:00:00|35512.4|35508.8|35505.9|35502.3|35519.9|35516.3|35500.9|35497.3|1116
1628769600000|2021-08-12 12:00:00|35506.4|35502.8|35492.4|35488.8|35509.9|35506.3|35481.4|35477.8|3400
1628773200000|2021-08-12 13:00:00|35493.4|35489.8|35427.3|35424.9|35520.9|35517.3|35394.3|35391.9|22262
1628776800000|2021-08-12 14:00:00|35428.3|35425.9|35394.4|35392|35428.3|35425.9|35365.4|35363|20767
1628780400000|2021-08-12 15:00:00|35393.9|35391.5|35388.9|35386.5|35416.9|35414.5|35350.9|35348.5|11323
1628784000000|2021-08-12 16:00:00|35388.4|35386|35443.5|35441.1|35454|35451.6|35387.9|35385.5|9016
1628787600000|2021-08-12 17:00:00|35443|35440.6|35431.5|35429.1|35445.5|35443.1|35420.5|35418.1|4744
1628791200000|2021-08-12 18:00:00|35432|35429.6|35467|35464.6|35471.5|35469.1|35421.5|35419.1|5347
1628794800000|2021-08-12 19:00:00|35467.5|35465.1|35500|35497.6|35502.5|35500.1|35466|35463.6|10570
1628798400000|2021-08-12 20:00:00|35501.2|35496.4|35531.8|35522|35535.2|35530.4|35478.7|35473.9|4417
1628802000000|2021-08-12 21:00:00|35532.9|35523.1|35529.8|35520|35541.6|35531.8|35526.8|35517|0
1628805600000|2021-08-12 22:00:00|35527.5|35522.7|35511|35506.2|35530.5|35525.7|35508|35503.2|1121
1628809200000|2021-08-12 23:00:00|35510.5|35505.7|35503.5|35498.7|35516.5|35511.7|35502|35497.2|763
1628812800000|2021-08-13 00:00:00|35504.5|35499.7|35502|35497.2|35512|35507.2|35493|35488.2|1396
1628816400000|2021-08-13 01:00:00|35502.5|35497.7|35505.5|35500.7|35510.5|35505.7|35492|35487.2|939
1628820000000|2021-08-13 02:00:00|35505|35500.2|35496.5|35491.7|35520|35515.2|35494|35489.2|819
1628823600000|2021-08-13 03:00:00|35496|35491.2|35505|35500.2|35508|35503.2|35495|35490.2|470
1628827200000|2021-08-13 04:00:00|35504.5|35499.7|35507.5|35502.7|35513.5|35508.7|35502|35497.2|453
1628830800000|2021-08-13 05:00:00|35507|35502.2|35510.5|35505.7|35514|35509.2|35499|35494.2|819
1628834400000|2021-08-13 06:00:00|35509.9|35506.3|35515.9|35512.3|35521.4|35517.8|35499.9|35496.3|1131
1628838000000|2021-08-13 07:00:00|35514.9|35511.3|35530.4|35526.8|35538.9|35535.3|35508.4|35504.8|1857
1628841600000|2021-08-13 08:00:00|35529.9|35526.3|35550.4|35546.8|35550.4|35546.8|35520.9|35517.3|1995
1628845200000|2021-08-13 09:00:00|35549.9|35546.3|35562.9|35559.3|35564.4|35560.8|35545.9|35542.3|1973
1628848800000|2021-08-13 10:00:00|35563.4|35559.8|35542.9|35539.3|35567.4|35563.8|35541.4|35537.8|1321
1628852400000|2021-08-13 11:00:00|35542.4|35538.8|35552.4|35548.8|35559.9|35556.3|35535.9|35532.3|1668
1628856000000|2021-08-13 12:00:00|35553.4|35549.8|35572.9|35569.3|35576.4|35572.8|35545.9|35542.3|2556
1628859600000|2021-08-13 13:00:00|35573.4|35569.8|35547.3|35544.9|35616.3|35613.9|35533.8|35531.4|17430
1628863200000|2021-08-13 14:00:00|35547.8|35545.4|35524.6|35522.2|35548.8|35546.4|35491.8|35489.4|18141
1628866800000|2021-08-13 15:00:00|35525.1|35522.7|35544.6|35542.2|35553.6|35551.2|35521.6|35519.2|7389
1628870400000|2021-08-13 16:00:00|35545.1|35542.7|35531.9|35529.5|35550.6|35548.2|35527.1|35524.7|3933
1628874000000|2021-08-13 17:00:00|35532.4|35530|35538.9|35536.5|35544.9|35542.5|35511.9|35509.5|5132
1628877600000|2021-08-13 18:00:00|35538.4|35536|35490.4|35488|35540.9|35538.5|35477.4|35475|6182
1628881200000|2021-08-13 19:00:00|35490.9|35488.5|35518.7|35516.3|35521.2|35518.8|35478.7|35476.3|9845
1628884800000|2021-08-13 20:00:00|35507.1|35504.7|35491.9|35482.1|35513.8|35509|35485.8|35479.5|3117
1629064800000|2021-08-15 22:00:00|35458.8|35454|35459.3|35454.5|35466.3|35461.5|35446.3|35441.5|1646
1629068400000|2021-08-15 23:00:00|35460.3|35455.5|35461.3|35456.5|35463.3|35458.5|35447.8|35443|1116
1629072000000|2021-08-16 00:00:00|35459.8|35455|35400.3|35395.5|35465.8|35461|35381.3|35376.5|3619
1629075600000|2021-08-16 01:00:00|35399.8|35395|35389.8|35385|35411.3|35406.5|35378.3|35373.5|1652
1629079200000|2021-08-16 02:00:00|35389.3|35384.5|35381.3|35376.5|35389.3|35384.5|35354.3|35349.5|2084
1629082800000|2021-08-16 03:00:00|35381.8|35377|35377.3|35372.5|35387.8|35383|35367.3|35362.5|1149
1629086400000|2021-08-16 04:00:00|35376.8|35372|35405.3|35400.5|35409.8|35405|35370.3|35365.5|1230
1629090000000|2021-08-16 05:00:00|35404.8|35400|35397.8|35393|35421.8|35417|35391.8|35387|1431
1629093600000|2021-08-16 06:00:00|35397.2|35393.6|35366.2|35362.6|35402.7|35399.1|35348.2|35344.6|2208
1629097200000|2021-08-16 07:00:00|35366.7|35363.1|35433.7|35430.1|35441.7|35438.1|35333.2|35329.6|5838
1629100800000|2021-08-16 08:00:00|35434.2|35430.6|35420.7|35417.1|35459.7|35456.1|35420.2|35416.6|2715
1629104400000|2021-08-16 09:00:00|35421.2|35417.6|35419.7|35416.1|35437.2|35433.6|35413.2|35409.6|1519
1629108000000|2021-08-16 10:00:00|35419.2|35415.6|35415.7|35412.1|35427.2|35423.6|35323.7|35320.1|5325
1629111600000|2021-08-16 11:00:00|35416.7|35413.1|35400.7|35397.1|35427.7|35424.1|35386.7|35383.1|2083
1629115200000|2021-08-16 12:00:00|35400.2|35396.6|35378.2|35374.6|35401.7|35398.1|35356.2|35352.6|4139
1629118800000|2021-08-16 13:00:00|35377.2|35373.6|35259.1|35256.7|35428.1|35425.7|35232.1|35229.7|27434
1629122400000|2021-08-16 14:00:00|35258.6|35256.2|35374.4|35372|35420.4|35418|35241.6|35239.2|27752
1629126000000|2021-08-16 15:00:00|35374.9|35372.5|35435.9|35433.5|35452.9|35450.5|35368.4|35366|13914
1629129600000|2021-08-16 16:00:00|35436.4|35434|35502.4|35500|35510.4|35508|35435.9|35433.5|10164
1629133200000|2021-08-16 17:00:00|35502.9|35500.5|35512.9|35510.5|35523.4|35521|35490.4|35488|8031
1629136800000|2021-08-16 18:00:00|35513.4|35511|35553.4|35551|35572.9|35570.5|35502.9|35500.5|7930
1629140400000|2021-08-16 19:00:00|35552.9|35550.5|35623|35620.6|35627.5|35625.1|35541.4|35539|13592
1629144000000|2021-08-16 20:00:00|35624.2|35619.4|35608.4|35598.6|35636.2|35631.4|35587.7|35582.9|4384
1629147600000|2021-08-16 21:00:00|35607.8|35598|35613.1|35603.3|35617.9|35608.1|35607.8|35598|0
1629151200000|2021-08-16 22:00:00|35599.2|35594.4|35586.2|35581.4|35605.2|35600.4|35581.7|35576.9|1167
1629154800000|2021-08-16 23:00:00|35586.7|35581.9|35592.2|35587.4|35603.7|35598.9|35584.7|35579.9|775
1629158400000|2021-08-17 00:00:00|35590.7|35585.9|35552.2|35547.4|35595.2|35590.4|35543.7|35538.9|1946
1629162000000|2021-08-17 01:00:00|35551.7|35546.9|35543.2|35538.4|35555.2|35550.4|35528.7|35523.9|1618
1629165600000|2021-08-17 02:00:00|35542.7|35537.9|35542.7|35537.9|35548.2|35543.4|35532.2|35527.4|922
1629169200000|2021-08-17 03:00:00|35542.2|35537.4|35526.7|35521.9|35546.2|35541.4|35522.2|35517.4|889
1629172800000|2021-08-17 04:00:00|35525.7|35520.9|35534.2|35529.4|35540.2|35535.4|35523.7|35518.9|521
1629176400000|2021-08-17 05:00:00|35533.7|35528.9|35503.2|35498.4|35533.7|35528.9|35502.2|35497.4|1624
1629180000000|2021-08-17 06:00:00|35502.6|35499|35469.6|35466|35508.1|35504.5|35433.1|35429.5|4309
1629183600000|2021-08-17 07:00:00|35469.1|35465.5|35463.6|35460|35480.6|35477|35379.1|35375.5|7722
1629187200000|2021-08-17 08:00:00|35464.1|35460.5|35475.1|35471.5|35503.1|35499.5|35448.1|35444.5|4346
1629190800000|2021-08-17 09:00:00|35474.6|35471|35475.1|35471.5|35507.1|35503.5|35457.6|35454|2235
1629194400000|2021-08-17 10:00:00|35475.6|35472|35425.1|35421.5|35476.6|35473|35395.6|35392|5995
1629198000000|2021-08-17 11:00:00|35424.1|35420.5|35424.1|35420.5|35433.1|35429.5|35381.1|35377.5|5349
1629201600000|2021-08-17 12:00:00|35423.6|35420|35446.6|35443|35471.6|35468|35390.6|35387|6581
1629205200000|2021-08-17 13:00:00|35447.1|35443.5|35290|35287.6|35447.1|35443.5|35273.5|35271.1|33071
1629208800000|2021-08-17 14:00:00|35291|35288.6|35324|35321.6|35437|35434.6|35258.5|35256.1|28181
1629212400000|2021-08-17 15:00:00|35324.5|35322.1|35300.5|35298.1|35377|35374.6|35293|35290.6|14591
1629216000000|2021-08-17 16:00:00|35301|35298.6|35136.7|35134.3|35322|35319.6|35130.2|35127.8|23756
1629219600000|2021-08-17 17:00:00|35136.2|35133.8|35201.2|35198.8|35208.7|35206.3|35118.7|35116.3|16235
1629223200000|2021-08-17 18:00:00|35200.7|35198.3|35269.2|35266.8|35274.7|35272.3|35172.7|35170.3|13962
1629226800000|2021-08-17 19:00:00|35268.2|35265.8|35349|35346.6|35350.5|35348.1|35259.5|35257.1|19936
1629230400000|2021-08-17 20:00:00|35336.5|35334.1|35287|35277.2|35342.7|35337.9|35265.7|35260.9|3954
1629234000000|2021-08-17 21:00:00|35288.5|35278.7|35281.7|35271.9|35289.4|35279.6|35280.4|35270.6|0
1629237600000|2021-08-17 22:00:00|35269.7|35264.9|35282.2|35277.4|35292.2|35287.4|35260.7|35255.9|1107
1629241200000|2021-08-17 23:00:00|35281.7|35276.9|35254.7|35249.9|35293.2|35288.4|35253.2|35248.4|948
1629244800000|2021-08-18 00:00:00|35254.2|35249.4|35286.7|35281.9|35302.2|35297.4|35244.7|35239.9|1873
1629248400000|2021-08-18 01:00:00|35287.2|35282.4|35304.7|35299.9|35328.2|35323.4|35278.2|35273.4|1685
1629252000000|2021-08-18 02:00:00|35305.2|35300.4|35332.7|35327.9|35342.2|35337.4|35290.2|35285.4|2109
1629255600000|2021-08-18 03:00:00|35333.2|35328.4|35340.7|35335.9|35350.7|35345.9|35330.2|35325.4|1307
1629259200000|2021-08-18 04:00:00|35341.2|35336.4|35342.2|35337.4|35353.7|35348.9|35338.2|35333.4|815
1629262800000|2021-08-18 05:00:00|35341.7|35336.9|35341.2|35336.4|35357.7|35352.9|35338.2|35333.4|1272
1629266400000|2021-08-18 06:00:00|35340.6|35337|35319.1|35315.5|35350.6|35347|35309.6|35306|1617
1629270000000|2021-08-18 07:00:00|35319.6|35316|35264.1|35260.5|35336.1|35332.5|35247.6|35244|3033
1629273600000|2021-08-18 08:00:00|35263.6|35260|35272.1|35268.5|35304.6|35301|35245.6|35242|3157
1629277200000|2021-08-18 09:00:00|35272.6|35269|35242.1|35238.5|35284.6|35281|35238.1|35234.5|2125
1629280800000|2021-08-18 10:00:00|35242.6|35239|35283.1|35279.5|35289.6|35286|35224.6|35221|3005
1629284400000|2021-08-18 11:00:00|35282.6|35279|35266.6|35263|35296.6|35293|35240.6|35237|2431
1629288000000|2021-08-18 12:00:00|35267.1|35263.5|35246.1|35242.5|35284.1|35280.5|35228.1|35224.5|3491
1629291600000|2021-08-18 13:00:00|35245.6|35242|35318|35315.6|35318|35315.6|35183|35180.6|23507
1629295200000|2021-08-18 14:00:00|35319|35316.6|35304|35301.6|35356|35353.6|35287|35284.6|20888
1629298800000|2021-08-18 15:00:00|35303.5|35301.1|35296|35293.6|35327|35324.6|35268.5|35266.1|11447
1629302400000|2021-08-18 16:00:00|35296.5|35294.1|35289|35286.6|35322|35319.6|35245|35242.6|8484
1629306000000|2021-08-18 17:00:00|35288.5|35286.1|35294.8|35292.4|35302.5|35300.1|35258|35255.6|5214
1629309600000|2021-08-18 18:00:00|35295.3|35292.9|35225.3|35222.9|35345.3|35342.9|35151.3|35148.9|23854
1629313200000|2021-08-18 19:00:00|35224.8|35222.4|34971.3|34968.9|35226.3|35223.9|34947.8|34945.4|32589
1629316800000|2021-08-18 20:00:00|34968.8|34966.4|34914.7|34904.9|34986.4|34981.6|34865.4|34860.6|9106
1629320400000|2021-08-18 21:00:00|34914.1|34904.3|34920.5|34910.7|34934.7|34924.9|34913|34903.2|0
1629324000000|2021-08-18 22:00:00|34929.4|34924.6|34963.4|34958.6|34969.4|34964.6|34918.4|34913.6|2060
1629327600000|2021-08-18 23:00:00|34962.9|34958.1|34941.9|34937.1|34962.9|34958.1|34919.4|34914.6|1672
1629331200000|2021-08-19 00:00:00|34940.4|34935.6|34973.4|34968.6|34992.9|34988.1|34937.9|34933.1|2092
1629334800000|2021-08-19 01:00:00|34972.9|34968.1|34958.9|34954.1|35005.4|35000.6|34956.9|34952.1|1903
1629338400000|2021-08-19 02:00:00|34957.9|34953.1|34946.4|34941.6|34969.4|34964.6|34912.9|34908.1|2762
1629342000000|2021-08-19 03:00:00|34946.9|34942.1|34946.9|34942.1|34976.4|34971.6|34935.9|34931.1|1278
1629345600000|2021-08-19 04:00:00|34946.4|34941.6|34934.4|34929.6|34954.9|34950.1|34929.4|34924.6|787
1629349200000|2021-08-19 05:00:00|34934.9|34930.1|34858.4|34853.6|34941.9|34937.1|34857.9|34853.1|2855
1629352800000|2021-08-19 06:00:00|34857.8|34854.2|34713.3|34709.7|34876.3|34872.7|34699.8|34696.2|8427
1629356400000|2021-08-19 07:00:00|34713.8|34710.2|34700.8|34697.2|34771.8|34768.2|34652.3|34648.7|13470
1629360000000|2021-08-19 08:00:00|34700.3|34696.7|34632.3|34628.7|34702.3|34698.7|34596.8|34593.2|9769
1629363600000|2021-08-19 09:00:00|34631.8|34628.2|34720.8|34717.2|34752.8|34749.2|34564.3|34560.7|9217
1629367200000|2021-08-19 10:00:00|34721.3|34717.7|34665.3|34661.7|34759.8|34756.2|34659.3|34655.7|6500
1629370800000|2021-08-19 11:00:00|34662.8|34659.2|34610.8|34607.2|34684.3|34680.7|34605.3|34601.7|7097
1629374400000|2021-08-19 12:00:00|34613.8|34610.2|34616.3|34612.7|34674.3|34670.7|34569.3|34565.7|8758
1629378000000|2021-08-19 13:00:00|34615.8|34612.2|34896.2|34893.8|34925.2|34922.8|34615.8|34612.2|40826
1629381600000|2021-08-19 14:00:00|34897.2|34894.8|34890.7|34888.3|34994.2|34991.8|34727.7|34725.3|36297
1629385200000|2021-08-19 15:00:00|34891.2|34888.8|34949.2|34946.8|34973.2|34970.8|34790.2|34787.8|24430
1629388800000|2021-08-19 16:00:00|34949.7|34947.3|34976.2|34973.8|34980.7|34978.3|34896.2|34893.8|13012
1629392400000|2021-08-19 17:00:00|34977.7|34975.3|34813.2|34810.8|34980.2|34977.8|34811.7|34809.3|13136
1629396000000|2021-08-19 18:00:00|34812.7|34810.3|34872.2|34869.8|34878.7|34876.3|34706.2|34703.8|21584
1629399600000|2021-08-19 19:00:00|34871.2|34868.8|34899.2|34896.8|34999.7|34997.3|34847.2|34844.8|24635
1629403200000|2021-08-19 20:00:00|34897.2|34894.8|34911|34901.2|34936.6|34931.8|34887.4|34883.8|3606
1629406800000|2021-08-19 21:00:00|34909.2|34899.4|34903.4|34893.6|34913.6|34903.8|34899.9|34890.1|0
1629410400000|2021-08-19 22:00:00|34905.6|34900.8|34877.1|34872.3|34907.6|34902.8|34872.6|34867.8|1060
1629414000000|2021-08-19 23:00:00|34877.6|34872.8|34830.6|34825.8|34886.6|34881.8|34812.1|34807.3|1636
1629417600000|2021-08-20 00:00:00|34830.1|34825.3|34902.1|34897.3|34925.1|34920.3|34829.6|34824.8|2463
1629421200000|2021-08-20 01:00:00|34901.6|34896.8|34790.6|34785.8|34913.1|34908.3|34760.1|34755.3|2813
1629424800000|2021-08-20 02:00:00|34791.1|34786.3|34816.6|34811.8|34832.6|34827.8|34790.1|34785.3|2065
1629428400000|2021-08-20 03:00:00|34817.1|34812.3|34843.6|34838.8|34859.6|34854.8|34808.6|34803.8|1556
1629432000000|2021-08-20 04:00:00|34845.1|34840.3|34830.6|34825.8|34849.6|34844.8|34813.6|34808.8|739
1629435600000|2021-08-20 05:00:00|34830.1|34825.3|34807.1|34802.3|34831.1|34826.3|34755.1|34750.3|2856
1629439200000|2021-08-20 06:00:00|34806.5|34802.9|34795|34791.4|34842|34838.4|34761.5|34757.9|3109
1629442800000|2021-08-20 07:00:00|34794.5|34790.9|34686|34682.4|34800.5|34796.9|34631.5|34627.9|10256
1629446400000|2021-08-20 08:00:00|34686.5|34682.9|34719|34715.4|34749|34745.4|34659.5|34655.9|4872
1629450000000|2021-08-20 09:00:00|34718.5|34714.9|34749.5|34745.9|34793|34789.4|34688.5|34684.9|3814
1629453600000|2021-08-20 10:00:00|34750|34746.4|34737|34733.4|34764.5|34760.9|34706.5|34702.9|2618
1629457200000|2021-08-20 11:00:00|34737.5|34733.9|34718|34714.4|34772.5|34768.9|34695|34691.4|3259
1629460800000|2021-08-20 12:00:00|34717.5|34713.9|34851|34847.4|34852|34848.4|34709|34705.4|5035
1629464400000|2021-08-20 13:00:00|34850|34846.4|35006.9|35004.5|35037.4|35035|34835.5|34831.9|30936
1629468000000|2021-08-20 14:00:00|35007.4|35005|35029.9|35027.5|35099.9|35097.5|34995.9|34993.5|23627
1629471600000|2021-08-20 15:00:00|35030.4|35028|35101.9|35099.5|35102.4|35100|35012.4|35010|11267
1629475200000|2021-08-20 16:00:00|35101.4|35099|35128.4|35126|35179.4|35177|35093.4|35091|13475
1629478800000|2021-08-20 17:00:00|35128.9|35126.5|35096.9|35094.5|35156.9|35154.5|35093.4|35091|7150
1629482400000|2021-08-20 18:00:00|35097.4|35095|35087.9|35085.5|35128.4|35126|35053.9|35051.5|8585
1629486000000|2021-08-20 19:00:00|35087.4|35085|35117.9|35115.5|35154.4|35152|35080.4|35078|13522
1629489600000|2021-08-20 20:00:00|35110.9|35108.5|35119|35109.2|35120.6|35115.8|35076.6|35071.8|3662
1629669600000|2021-08-22 22:00:00|35082.6|35077.8|35122.6|35117.8|35138.1|35133.3|35074.1|35069.3|1338
1629673200000|2021-08-22 23:00:00|35123.1|35118.3|35122.6|35117.8|35147.1|35142.3|35106.6|35101.8|1022
1629676800000|2021-08-23 00:00:00|35123.1|35118.3|35160.6|35155.8|35167.6|35162.8|35120.6|35115.8|1560
1629680400000|2021-08-23 01:00:00|35161.1|35156.3|35212.6|35207.8|35227.6|35222.8|35159.1|35154.3|2842
1629684000000|2021-08-23 02:00:00|35212.1|35207.3|35232.6|35227.8|35238.1|35233.3|35211.1|35206.3|1076
1629687600000|2021-08-23 03:00:00|35233.6|35228.8|35250.6|35245.8|35267.1|35262.3|35227.1|35222.3|1419
1629691200000|2021-08-23 04:00:00|35251.1|35246.3|35260.1|35255.3|35264.1|35259.3|35243.1|35238.3|657
1629694800000|2021-08-23 05:00:00|35259.1|35254.3|35246.6|35241.8|35274.1|35269.3|35245.6|35240.8|1262
1629698400000|2021-08-23 06:00:00|35246|35242.4|35253|35249.4|35268.5|35264.9|35229.5|35225.9|2265
1629702000000|2021-08-23 07:00:00|35253.5|35249.9|35209|35205.4|35264.5|35260.9|35184.5|35180.9|4299
1629705600000|2021-08-23 08:00:00|35208.5|35204.9|35224|35220.4|35229.5|35225.9|35175.5|35171.9|3708
1629709200000|2021-08-23 09:00:00|35223.5|35219.9|35250.5|35246.9|35261.5|35257.9|35211.5|35207.9|2043
1629712800000|2021-08-23 10:00:00|35251|35247.4|35273|35269.4|35279|35275.4|35247.5|35243.9|2152
1629716400000|2021-08-23 11:00:00|35272.5|35268.9|35273|35269.4|35290|35286.4|35240|35236.4|2739
1629720000000|2021-08-23 12:00:00|35273.5|35269.9|35284|35280.4|35294.5|35290.9|35259|35255.4|2771
1629723600000|2021-08-23 13:00:00|35284.5|35280.9|35342.9|35340.5|35372.9|35370.5|35260.5|35256.9|24425
1629727200000|2021-08-23 14:00:00|35343.9|35341.5|35366.5|35364.1|35380|35377.6|35325.4|35323|19191
1629730800000|2021-08-23 15:00:00|35367|35364.6|35379.5|35377.1|35409|35406.6|35361.5|35359.1|10700
1629734400000|2021-08-23 16:00:00|35380|35377.6|35418.2|35415.8|35418.7|35416.3|35375|35372.6|6322
1629738000000|2021-08-23 17:00:00|35418.7|35416.3|35388.2|35385.8|35430.7|35428.3|35367.2|35364.8|7560
1629741600000|2021-08-23 18:00:00|35389.2|35386.8|35396.2|35393.8|35407.7|35405.3|35373.2|35370.8|5410
1629745200000|2021-08-23 19:00:00|35395.7|35393.3|35342.2|35339.8|35403.2|35400.8|35331.7|35329.3|10781
1629748800000|2021-08-23 20:00:00|35341.2|35338.8|35387.3|35377.5|35387.9|35382.6|35337.9|35333.1|3315
1629752400000|2021-08-23 21:00:00|35387.2|35377.4|35386.7|35376.9|35390.2|35380.4|35382.4|35372.6|0
1629756000000|2021-08-23 22:00:00|35383.4|35373.6|35394.4|35389.6|35404.9|35400.1|35375.9|35371.1|995
1629759600000|2021-08-23 23:00:00|35394.9|35390.1|35403.4|35398.6|35404.4|35399.6|35393.9|35389.1|484
1629763200000|2021-08-24 00:00:00|35403.9|35399.1|35406.9|35402.1|35415.9|35411.1|35396.4|35391.6|877
1629766800000|2021-08-24 01:00:00|35408.4|35403.6|35415.4|35410.6|35424.9|35420.1|35391.9|35387.1|1013
1629770400000|2021-08-24 02:00:00|35414.9|35410.1|35402.9|35398.1|35421.9|35417.1|35402.9|35398.1|745
1629774000000|2021-08-24 03:00:00|35402.4|35397.6|35404.9|35400.1|35412.9|35408.1|35399.9|35395.1|464
1629777600000|2021-08-24 04:00:00|35404.4|35399.6|35404.4|35399.6|35409.4|35404.6|35401.9|35397.1|312
1629781200000|2021-08-24 05:00:00|35403.4|35398.6|35408.4|35403.6|35419.9|35415.1|35398.9|35394.1|1049
1629784800000|2021-08-24 06:00:00|35407.8|35404.2|35451.8|35448.2|35457.8|35454.2|35397.8|35394.2|2885
1629788400000|2021-08-24 07:00:00|35451.3|35447.7|35394.8|35391.2|35451.3|35447.7|35384.8|35381.2|3328
1629792000000|2021-08-24 08:00:00|35394.3|35390.7|35391.8|35388.2|35423.3|35419.7|35378.3|35374.7|2281
1629795600000|2021-08-24 09:00:00|35392.3|35388.7|35350.8|35347.2|35392.3|35388.7|35349.8|35346.2|2045
1629799200000|2021-08-24 10:00:00|35350.3|35346.7|35401.8|35398.2|35403.3|35399.7|35347.3|35343.7|2344
1629802800000|2021-08-24 11:00:00|35401.3|35397.7|35388.8|35385.2|35404.3|35400.7|35380.3|35376.7|2080
1629806400000|2021-08-24 12:00:00|35388.3|35384.7|35360.8|35357.2|35397.3|35393.7|35348.3|35344.7|3572
1629810000000|2021-08-24 13:00:00|35361.3|35357.7|35410.2|35407.8|35429.7|35427.3|35357.2|35354.8|19232
1629813600000|2021-08-24 14:00:00|35409.7|35407.3|35397.1|35394.7|35424.7|35422.3|35364.6|35362.2|12821
1629817200000|2021-08-24 15:00:00|35396.6|35394.2|35379.6|35377.2|35417.6|35415.2|35366.6|35364.2|8860
1629820800000|2021-08-24 16:00:00|35380.1|35377.7|35396.9|35394.5|35402.9|35400.5|35364.6|35362.2|5445
1629824400000|2021-08-24 17:00:00|35397.4|35395|35424.9|35422.5|35425.9|35423.5|35393.9|35391.5|5245
1629828000000|2021-08-24 18:00:00|35425.4|35423|35428.9|35426.5|35447.9|35445.5|35421.9|35419.5|5150
1629831600000|2021-08-24 19:00:00|35429.4|35427|35373.9|35371.5|35430.4|35428|35361.9|35359.5|10546
1629835200000|2021-08-24 20:00:00|35375.1|35370.3|35394.2|35384.4|35394.2|35387.8|35373.6|35368.8|2347
1629838800000|2021-08-24 21:00:00|35390.5|35380.7|35398.8|35389|35401|35391.2|35390.5|35380.7|0
1629842400000|2021-08-24 22:00:00|35387.6|35382.8|35382.6|35377.8|35393.6|35388.8|35382.6|35377.8|491
1629846000000|2021-08-24 23:00:00|35382.1|35377.3|35373.6|35368.8|35386.6|35381.8|35359.1|35354.3|672
1629849600000|2021-08-25 00:00:00|35373.1|35368.3|35374.6|35369.8|35409.1|35404.3|35370.1|35365.3|1290
1629853200000|2021-08-25 01:00:00|35374.1|35369.3|35365.6|35360.8|35382.1|35377.3|35361.6|35356.8|791
1629856800000|2021-08-25 02:00:00|35365.1|35360.3|35338.6|35333.8|35375.6|35370.8|35325.1|35320.3|1589
1629860400000|2021-08-25 03:00:00|35339.1|35334.3|35329.6|35324.8|35343.1|35338.3|35311.6|35306.8|1022
1629864000000|2021-08-25 04:00:00|35329.1|35324.3|35315.6|35310.8|35334.6|35329.8|35314.6|35309.8|462
1629867600000|2021-08-25 05:00:00|35316.1|35311.3|35354.6|35349.8|35358.1|35353.3|35314.1|35309.3|1099
1629871200000|2021-08-25 06:00:00|35354|35350.4|35363|35359.4|35370.5|35366.9|35338.5|35334.9|1251
1629874800000|2021-08-25 07:00:00|35362|35358.4|35365.5|35361.9|35388.5|35384.9|35354.5|35350.9|1786
1629878400000|2021-08-25 08:00:00|35366|35362.4|35376|35372.4|35399|35395.4|35351|35347.4|1910
1629882000000|2021-08-25 09:00:00|35375.5|35371.9|35385.5|35381.9|35387.5|35383.9|35369|35365.4|1319
1629885600000|2021-08-25 10:00:00|35384.5|35380.9|35391.5|35387.9|35397.5|35393.9|35372.5|35368.9|1416
1629889200000|2021-08-25 11:00:00|35393.5|35389.9|35379|35375.4|35397.5|35393.9|35354|35350.4|2436
1629892800000|2021-08-25 12:00:00|35378.5|35374.9|35388.5|35384.9|35390|35386.4|35358|35354.4|2531
1629896400000|2021-08-25 13:00:00|35389|35385.4|35342.9|35340.5|35391.9|35389.5|35284.9|35282.5|20310
1629900000000|2021-08-25 14:00:00|35343.9|35341.5|35428.9|35426.5|35450.4|35448|35343.9|35341.5|19872
1629903600000|2021-08-25 15:00:00|35430.4|35428|35477.4|35475|35485.9|35483.5|35421.9|35419.5|11037
1629907200000|2021-08-25 16:00:00|35476.9|35474.5|35468.9|35466.5|35501.9|35499.5|35458.4|35456|11055
1629910800000|2021-08-25 17:00:00|35468.4|35466|35451.9|35449.5|35478.9|35476.5|35451.9|35449.5|4926
1629914400000|2021-08-25 18:00:00|35452.9|35450.5|35434.4|35432|35465.4|35463|35428.9|35426.5|6662
1629918000000|2021-08-25 19:00:00|35433.9|35431.5|35415.2|35412.8|35446.7|35444.3|35396.9|35394.5|11896
1629921600000|2021-08-25 20:00:00|35415.9|35411.1|35449.4|35439.6|35459.9|35455.1|35415.4|35410.6|3119
1629925200000|2021-08-25 21:00:00|35449.9|35440.1|35454.4|35444.6|35455.9|35446.1|35444.2|35434.4|0
1629928800000|2021-08-25 22:00:00|35457.9|35453.1|35443.9|35439.1|35459.9|35455.1|35438.9|35434.1|522
1629932400000|2021-08-25 23:00:00|35444.4|35439.6|35432.4|35427.6|35445.4|35440.6|35429.4|35424.6|419
1629936000000|2021-08-26 00:00:00|35433.4|35428.6|35402.9|35398.1|35436.4|35431.6|35395.4|35390.6|1423
1629939600000|2021-08-26 01:00:00|35403.4|35398.6|35390.9|35386.1|35403.4|35398.6|35367.9|35363.1|1334
1629943200000|2021-08-26 02:00:00|35391.4|35386.6|35384.9|35380.1|35395.4|35390.6|35361.4|35356.6|1227
1629946800000|2021-08-26 03:00:00|35384.4|35379.6|35384.9|35380.1|35389.9|35385.1|35362.4|35357.6|779
1629950400000|2021-08-26 04:00:00|35384.4|35379.6|35388.4|35383.6|35399.4|35394.6|35380.9|35376.1|662
1629954000000|2021-08-26 05:00:00|35388.9|35384.1|35397.9|35393.1|35399.9|35395.1|35385.9|35381.1|641
1629957600000|2021-08-26 06:00:00|35397.3|35393.7|35383.3|35379.7|35402.8|35399.2|35373.8|35370.2|1805
1629961200000|2021-08-26 07:00:00|35383.8|35380.2|35419.3|35415.7|35433.8|35430.2|35344.8|35341.2|4737
1629964800000|2021-08-26 08:00:00|35419.8|35416.2|35413.8|35410.2|35451.8|35448.2|35412.3|35408.7|2625
1629968400000|2021-08-26 09:00:00|35413.3|35409.7|35428.3|35424.7|35428.8|35425.2|35382.8|35379.2|2210
1629972000000|2021-08-26 10:00:00|35428.8|35425.2|35430.3|35426.7|35443.8|35440.2|35414.3|35410.7|1591
1629975600000|2021-08-26 11:00:00|35430.8|35427.2|35458.8|35455.2|35462.8|35459.2|35421.8|35418.2|2497
1629979200000|2021-08-26 12:00:00|35459.8|35456.2|35447.3|35443.7|35470.8|35467.2|35413.3|35409.7|4712
1629982800000|2021-08-26 13:00:00|35447.8|35444.2|35437.2|35434.8|35498.2|35495.8|35430.2|35427.8|20009
1629986400000|2021-08-26 14:00:00|35435.7|35433.3|35314.9|35312.5|35477.1|35474.7|35283.9|35281.5|30145
1629990000000|2021-08-26 15:00:00|35315.4|35313|35339.9|35337.5|35392.9|35390.5|35271.4|35269|19325
1629993600000|2021-08-26 16:00:00|35339.4|35337|35344.9|35342.5|35378.9|35376.5|35329.9|35327.5|6649
1629997200000|2021-08-26 17:00:00|35344.4|35342|35314.7|35312.3|35354.9|35352.5|35290.9|35288.5|7595
1630000800000|2021-08-26 18:00:00|35315.2|35312.8|35247.2|35244.8|35315.7|35313.3|35240.7|35238.3|12383
1630004400000|2021-08-26 19:00:00|35246.7|35244.3|35217.3|35214.9|35266.8|35264.4|35205.2|35202.8|17939
1630008000000|2021-08-26 20:00:00|35215.3|35212.9|35253.4|35243.6|35254.7|35249.9|35211.2|35206.4|2903
1630011600000|2021-08-26 21:00:00|35253.7|35243.9|35251.6|35241.8|35256.5|35246.7|35245.7|35235.9|0
1630015200000|2021-08-26 22:00:00|35237.2|35232.4|35241.2|35236.4|35255.2|35250.4|35237.2|35232.4|630
1630018800000|2021-08-26 23:00:00|35240.7|35235.9|35207.7|35202.9|35240.7|35235.9|35197.7|35192.9|1033
1630022400000|2021-08-27 00:00:00|35205.7|35200.9|35212.7|35207.9|35215.2|35210.4|35171.2|35166.4|2262
1630026000000|2021-08-27 01:00:00|35212.2|35207.4|35238.2|35233.4|35253.7|35248.9|35202.7|35197.9|1327
1630029600000|2021-08-27 02:00:00|35238.7|35233.9|35268.7|35263.9|35298.7|35293.9|35238.2|35233.4|1894
1630033200000|2021-08-27 03:00:00|35268.2|35263.4|35263.7|35258.9|35275.2|35270.4|35258.7|35253.9|816
1630036800000|2021-08-27 04:00:00|35264.7|35259.9|35271.2|35266.4|35275.7|35270.9|35262.7|35257.9|445
1630040400000|2021-08-27 05:00:00|35271.7|35266.9|35276.2|35271.4|35283.2|35278.4|35255.7|35250.9|967
1630044000000|2021-08-27 06:00:00|35275.6|35272|35296.1|35292.5|35319.1|35315.5|35265.1|35261.5|1944
1630047600000|2021-08-27 07:00:00|35294.1|35290.5|35320.1|35316.5|35354.1|35350.5|35273.1|35269.5|3247
1630051200000|2021-08-27 08:00:00|35320.6|35317|35305.1|35301.5|35324.1|35320.5|35293.1|35289.5|2179
1630054800000|2021-08-27 09:00:00|35305.6|35302|35312.1|35308.5|35328.6|35325|35292.1|35288.5|1546
1630058400000|2021-08-27 10:00:00|35311.1|35307.5|35294.1|35290.5|35320.1|35316.5|35288.1|35284.5|1744
1630062000000|2021-08-27 11:00:00|35295.1|35291.5|35277.1|35273.5|35303.1|35299.5|35252.1|35248.5|2312
1630065600000|2021-08-27 12:00:00|35277.6|35274|35297.6|35294|35310.1|35306.5|35270.6|35267|2670
1630069200000|2021-08-27 13:00:00|35298.1|35294.5|35322.5|35320.1|35341.5|35339.1|35261.1|35257.5|17306
1630072800000|2021-08-27 14:00:00|35325.5|35323.1|35456.5|35454.1|35467.5|35465.1|35279.5|35277.1|29610
1630076400000|2021-08-27 15:00:00|35457|35454.6|35439.5|35437.1|35466.5|35464.1|35420|35417.6|9534
1630080000000|2021-08-27 16:00:00|35441|35438.6|35458.1|35455.7|35460.1|35457.7|35421.5|35419.1|5918
1630083600000|2021-08-27 17:00:00|35457.6|35455.2|35466.1|35463.7|35479.1|35476.7|35456.1|35453.7|5762
1630087200000|2021-08-27 18:00:00|35465.6|35463.2|35446.1|35443.7|35467.1|35464.7|35437.1|35434.7|5472
1630090800000|2021-08-27 19:00:00|35445.6|35443.2|35458.8|35456.4|35480.8|35478.4|35438.3|35435.9|11084
1630094400000|2021-08-27 20:00:00|35456.8|35454.4|35466|35456.2|35466.9|35462.1|35432.4|35427.6|3772
1630274400000|2021-08-29 22:00:00|35460.9|35456.1|35471.9|35467.1|35485.4|35480.6|35450.4|35445.6|1456
1630278000000|2021-08-29 23:00:00|35471.4|35466.6|35492.4|35487.6|35514.4|35509.6|35466.4|35461.6|1394
1630281600000|2021-08-30 00:00:00|35492.9|35488.1|35432.9|35428.1|35504.4|35499.6|35421.9|35417.1|2222
1630285200000|2021-08-30 01:00:00|35433.4|35428.6|35442.9|35438.1|35451.9|35447.1|35414.9|35410.1|1803
1630288800000|2021-08-30 02:00:00|35443.9|35439.1|35453.9|35449.1|35465.4|35460.6|35439.9|35435.1|1117
1630292400000|2021-08-30 03:00:00|35453.4|35448.6|35480.4|35475.6|35484.4|35479.6|35449.4|35444.6|874
1630296000000|2021-08-30 04:00:00|35479.9|35475.1|35473.4|35468.6|35484.4|35479.6|35468.9|35464.1|389
1630299600000|2021-08-30 05:00:00|35472.9|35468.1|35470.9|35466.1|35485.4|35480.6|35466.4|35461.6|836
1630303200000|2021-08-30 06:00:00|35470.3|35466.7|35470.3|35466.7|35479.3|35475.7|35454.8|35451.2|1139
1630306800000|2021-08-30 07:00:00|35469.8|35466.2|35474.3|35470.7|35478.8|35475.2|35452.8|35449.2|2008
1630310400000|2021-08-30 08:00:00|35473.8|35470.2|35476.3|35472.7|35479.8|35476.2|35458.8|35455.2|1580
1630314000000|2021-08-30 09:00:00|35475.8|35472.2|35470.3|35466.7|35477.8|35474.2|35459.8|35456.2|988
1630317600000|2021-08-30 10:00:00|35469.8|35466.2|35468.3|35464.7|35482.8|35479.2|35463.3|35459.7|1174
1630321200000|2021-08-30 11:00:00|35467.8|35464.2|35472.8|35469.2|35473.3|35469.7|35460.8|35457.2|905
1630324800000|2021-08-30 12:00:00|35473.3|35469.7|35474.8|35471.2|35492.3|35488.7|35456.8|35453.2|2790
1630328400000|2021-08-30 13:00:00|35475.3|35471.7|35418.7|35416.3|35499.2|35496.8|35396.2|35393.8|19403
1630332000000|2021-08-30 14:00:00|35418.2|35415.8|35488.7|35486.3|35488.7|35486.3|35378.2|35375.8|20028
1630335600000|2021-08-30 15:00:00|35487.7|35485.3|35495.2|35492.8|35512.7|35510.3|35475.7|35473.3|10970
1630339200000|2021-08-30 16:00:00|35495.7|35493.3|35474.6|35472.2|35503.7|35501.3|35461.2|35458.8|7424
1630342800000|2021-08-30 17:00:00|35475.6|35473.2|35461.6|35459.2|35481.6|35479.2|35456.6|35454.2|5365
1630346400000|2021-08-30 18:00:00|35462.1|35459.7|35458.6|35456.2|35470.6|35468.2|35433.1|35430.7|7490
1630350000000|2021-08-30 19:00:00|35457.6|35455.2|35403.9|35401.5|35471.1|35468.7|35399.4|35397|13081
1630353600000|2021-08-30 20:00:00|35404.4|35402|35427.8|35418|35429|35424.2|35376.5|35371.7|4100
1630357200000|2021-08-30 21:00:00|35427.3|35417.5|35424.1|35414.3|35427.9|35418.1|35419.9|35410.1|0
1630360800000|2021-08-30 22:00:00|35419.9|35410.1|35423.5|35418.7|35430|35425.2|35411.5|35406.7|636
1630364400000|2021-08-30 23:00:00|35424|35419.2|35400|35395.2|35426|35421.2|35394.5|35389.7|834
1630368000000|2021-08-31 00:00:00|35399|35394.2|35399.5|35394.7|35415|35410.2|35386|35381.2|1275
1630371600000|2021-08-31 01:00:00|35400|35395.2|35387.5|35382.7|35411|35406.2|35386.5|35381.7|853
1630375200000|2021-08-31 02:00:00|35387|35382.2|35393.5|35388.7|35401.5|35396.7|35379|35374.2|1256
1630378800000|2021-08-31 03:00:00|35394|35389.2|35429.5|35424.7|35438.5|35433.7|35393|35388.2|1293
1630382400000|2021-08-31 04:00:00|35430.5|35425.7|35470.5|35465.7|35476|35471.2|35424|35419.2|1467
1630386000000|2021-08-31 05:00:00|35470|35465.2|35487.5|35482.7|35490|35485.2|35459.5|35454.7|2076
1630389600000|2021-08-31 06:00:00|35486.9|35483.3|35480.9|35477.3|35512.9|35509.3|35473.9|35470.3|3502
1630393200000|2021-08-31 07:00:00|35480.4|35476.8|35465.9|35462.3|35485.9|35482.3|35458.4|35454.8|3853
1630396800000|2021-08-31 08:00:00|35464.4|35460.8|35446.9|35443.3|35469.4|35465.8|35435.4|35431.8|2627
1630400400000|2021-08-31 09:00:00|35447.4|35443.8|35449.9|35446.3|35469.4|35465.8|35441.4|35437.8|2191
1630404000000|2021-08-31 10:00:00|35450.4|35446.8|35395.4|35391.8|35462.4|35458.8|35376.9|35373.3|6000
1630407600000|2021-08-31 11:00:00|35394.9|35391.3|35362.4|35358.8|35409.4|35405.8|35357.4|35353.8|5698
1630411200000|2021-08-31 12:00:00|35362.9|35359.3|35358.9|35355.3|35377.9|35374.3|35318.9|35315.3|6803
1630414800000|2021-08-31 13:00:00|35359.9|35356.3|35323.3|35320.9|35383.4|35379.8|35286.8|35284.4|20794
1630418400000|2021-08-31 14:00:00|35323.8|35321.4|35406.1|35403.7|35427.1|35424.7|35315.3|35312.9|21418
1630422000000|2021-08-31 15:00:00|35405.1|35402.7|35435.1|35432.7|35452.6|35450.2|35385.1|35382.7|12999
1630425600000|2021-08-31 16:00:00|35435.6|35433.2|35409.6|35407.2|35453.1|35450.7|35404.1|35401.7|7706
1630429200000|2021-08-31 17:00:00|35409.1|35406.7|35378.1|35375.7|35411.1|35408.7|35361.1|35358.7|8517
1630432800000|2021-08-31 18:00:00|35378.6|35376.2|35368.1|35365.7|35386.1|35383.7|35324.1|35321.7|7611
1630436400000|2021-08-31 19:00:00|35368.6|35366.2|35364.1|35361.7|35395.1|35392.7|35324.1|35321.7|16131
1630440000000|2021-08-31 20:00:00|35353.2|35350.8|35410.6|35400.8|35412.4|35407.6|35349.4|35344.6|4374
1630443600000|2021-08-31 21:00:00|35408.6|35398.8|35399.1|35389.3|35410.3|35400.5|35397.3|35387.5|0
1630447200000|2021-08-31 22:00:00|35405.9|35401.1|35396.9|35392.1|35412.4|35407.6|35391.4|35386.6|836
1630450800000|2021-08-31 23:00:00|35397.4|35392.6|35414.4|35409.6|35415.9|35411.1|35390.4|35385.6|574
1630454400000|2021-09-01 00:00:00|35414.9|35410.1|35398.4|35393.6|35427.4|35422.6|35383.4|35378.6|1680
1630458000000|2021-09-01 01:00:00|35398.9|35394.1|35433.9|35429.1|35434.9|35430.1|35393.4|35388.6|1559
1630461600000|2021-09-01 02:00:00|35434.4|35429.6|35458.4|35453.6|35458.4|35453.6|35434.4|35429.6|1943
1630465200000|2021-09-01 03:00:00|35458.9|35454.1|35447.9|35443.1|35465.4|35460.6|35445.4|35440.6|1161
1630468800000|2021-09-01 04:00:00|35448.4|35443.6|35444.9|35440.1|35461.9|35457.1|35441.9|35437.1|584
1630472400000|2021-09-01 05:00:00|35445.4|35440.6|35461.9|35457.1|35471.9|35467.1|35440.4|35435.6|1462
1630476000000|2021-09-01 06:00:00|35461.3|35457.7|35483.8|35480.2|35492.3|35488.7|35461.3|35457.7|2293
1630479600000|2021-09-01 07:00:00|35484.3|35480.7|35499.3|35495.7|35509.8|35506.2|35477.8|35474.2|5476
1630483200000|2021-09-01 08:00:00|35498.8|35495.2|35499.8|35496.2|35510.8|35507.2|35489.3|35485.7|3371
1630486800000|2021-09-01 09:00:00|35499.3|35495.7|35459.8|35456.2|35503.3|35499.7|35459.8|35456.2|2877
1630490400000|2021-09-01 10:00:00|35458.8|35455.2|35475.3|35471.7|35478.3|35474.7|35445.8|35442.2|2599
1630494000000|2021-09-01 11:00:00|35475.8|35472.2|35473.3|35469.7|35481.8|35478.2|35453.8|35450.2|2248
1630497600000|2021-09-01 12:00:00|35472.8|35469.2|35437.3|35433.7|35487.8|35484.2|35436.8|35433.2|4533
1630501200000|2021-09-01 13:00:00|35437.8|35434.2|35312.7|35310.3|35442.3|35438.7|35298.7|35296.3|25366
1630504800000|2021-09-01 14:00:00|35316.2|35313.8|35340.7|35338.3|35368.2|35365.8|35294.2|35291.8|23583
1630508400000|2021-09-01 15:00:00|35340.2|35337.8|35329.8|35327.4|35348.2|35345.8|35286.3|35283.9|13013
1630512000000|2021-09-01 16:00:00|35329.3|35326.9|35387.8|35385.4|35393.8|35391.4|35324.8|35322.4|10257
1630515600000|2021-09-01 17:00:00|35387.3|35384.9|35372.8|35370.4|35388.3|35385.9|35360.8|35358.4|6661
1630519200000|2021-09-01 18:00:00|35372.3|35369.9|35336.3|35333.9|35376.8|35374.4|35328.8|35326.4|9296
1630522800000|2021-09-01 19:00:00|35335.8|35333.4|35316.1|35313.7|35351.6|35349.2|35292.6|35290.2|13972
1630526400000|2021-09-01 20:00:00|35315.1|35312.7|35315.6|35305.8|35328.3|35323.5|35295.3|35290.5|2815
1630530000000|2021-09-01 21:00:00|35315|35305.2|35310.4|35300.6|35316|35306.2|35305.6|35295.8|0
1630533600000|2021-09-01 22:00:00|35315.8|35311|35310.3|35305.5|35318.3|35313.5|35302.3|35297.5|544
1630537200000|2021-09-01 23:00:00|35309.8|35305|35310.3|35305.5|35317.3|35312.5|35302.8|35298|638
1630540800000|2021-09-02 00:00:00|35309.3|35304.5|35254.8|35250|35331.8|35327|35240.3|35235.5|2736
1630544400000|2021-09-02 01:00:00|35254.3|35249.5|35262.8|35258|35286.3|35281.5|35245.8|35241|1589
1630548000000|2021-09-02 02:00:00|35263.3|35258.5|35261.3|35256.5|35283.3|35278.5|35258.3|35253.5|804
1630551600000|2021-09-02 03:00:00|35260.8|35256|35266.8|35262|35271.8|35267|35244.8|35240|880
1630555200000|2021-09-02 04:00:00|35266.3|35261.5|35277.8|35273|35278.3|35273.5|35266.3|35261.5|348
1630558800000|2021-09-02 05:00:00|35278.3|35273.5|35288.8|35284|35296.3|35291.5|35266.3|35261.5|1060
1630562400000|2021-09-02 06:00:00|35288.2|35284.6|35320.2|35316.6|35321.7|35318.1|35275.2|35271.6|1285
1630566000000|2021-09-02 07:00:00|35319.2|35315.6|35356.7|35353.1|35358.7|35355.1|35304.7|35301.1|3171
1630569600000|2021-09-02 08:00:00|35356.2|35352.6|35380.2|35376.6|35387.2|35383.6|35356.2|35352.6|3325
1630573200000|2021-09-02 09:00:00|35380.7|35377.1|35363.7|35360.1|35384.7|35381.1|35352.7|35349.1|2024
1630576800000|2021-09-02 10:00:00|35364.2|35360.6|35366.7|35363.1|35377.2|35373.6|35353.7|35350.1|1235
1630580400000|2021-09-02 11:00:00|35367.7|35364.1|35368.2|35364.6|35376.7|35373.1|35350.7|35347.1|1945
1630584000000|2021-09-02 12:00:00|35367.7|35364.1|35412.2|35408.6|35418.7|35415.1|35363.7|35360.1|3848
1630587600000|2021-09-02 13:00:00|35412.7|35409.1|35407.6|35405.2|35472.1|35469.7|35395.1|35392.7|22401
1630591200000|2021-09-02 14:00:00|35407.1|35404.7|35463.7|35461.3|35479.1|35476.7|35372.1|35369.7|21679
1630594800000|2021-09-02 15:00:00|35464.7|35462.3|35464.7|35462.3|35475.7|35473.3|35455.2|35452.8|10485
1630598400000|2021-09-02 16:00:00|35465.2|35462.8|35466.1|35463.7|35470.7|35468.3|35444.1|35441.7|7489
1630602000000|2021-09-02 17:00:00|35465.6|35463.2|35391.6|35389.2|35470.6|35468.2|35384.6|35382.2|10331
1630605600000|2021-09-02 18:00:00|35391.1|35388.7|35404.6|35402.2|35410.1|35407.7|35351.6|35349.2|11817
1630609200000|2021-09-02 19:00:00|35404.1|35401.7|35447.5|35445.1|35449.5|35447.1|35353.5|35351.1|15059
1630612800000|2021-09-02 20:00:00|35448.7|35443.9|35450.7|35440.9|35461.2|35456.4|35424.7|35419.9|3706
1630616400000|2021-09-02 21:00:00|35450.1|35440.3|35447.7|35437.9|35457.2|35447.4|35447.1|35437.3|0
1630620000000|2021-09-02 22:00:00|35448.5|35438.7|35449.2|35444.4|35457.7|35452.9|35440.7|35435.9|605
1630623600000|2021-09-02 23:00:00|35449.7|35444.9|35433.2|35428.4|35450.2|35445.4|35426.2|35421.4|776
1630627200000|2021-09-03 00:00:00|35432.2|35427.4|35454.7|35449.9|35462.7|35457.9|35432.2|35427.4|849
1630630800000|2021-09-03 01:00:00|35455.2|35450.4|35440.7|35435.9|35457.2|35452.4|35430.2|35425.4|804
1630634400000|2021-09-03 02:00:00|35441.2|35436.4|35518.2|35513.4|35518.2|35513.4|35437.2|35432.4|1942
1630638000000|2021-09-03 03:00:00|35518.7|35513.9|35500.2|35495.4|35522.2|35517.4|35484.2|35479.4|1700
1630641600000|2021-09-03 04:00:00|35499.7|35494.9|35506.7|35501.9|35515.7|35510.9|35495.2|35490.4|954
1630645200000|2021-09-03 05:00:00|35507.2|35502.4|35515.7|35510.9|35523.7|35518.9|35496.2|35491.4|1137
1630648800000|2021-09-03 06:00:00|35515.1|35511.5|35490.1|35486.5|35517.6|35514|35478.1|35474.5|2006
1630652400000|2021-09-03 07:00:00|35489.6|35486|35494.6|35491|35500.6|35497|35453.6|35450|2920
1630656000000|2021-09-03 08:00:00|35494.1|35490.5|35493.1|35489.5|35506.6|35503|35486.6|35483|1341
1630659600000|2021-09-03 09:00:00|35492.6|35489|35485.1|35481.5|35497.6|35494|35480.6|35477|1362
1630663200000|2021-09-03 10:00:00|35484.6|35481|35503.6|35500|35510.1|35506.5|35483.1|35479.5|1605
1630666800000|2021-09-03 11:00:00|35504.1|35500.5|35475.6|35472|35504.1|35500.5|35472.6|35469|1821
1630670400000|2021-09-03 12:00:00|35476.1|35472.5|35452.6|35449|35507.1|35503.5|35383.6|35380|14646
1630674000000|2021-09-03 13:00:00|35452.1|35448.5|35305.5|35303.1|35483.6|35480|35281.5|35279.1|34949
1630677600000|2021-09-03 14:00:00|35306.5|35304.1|35377.5|35375.1|35405|35402.6|35267|35264.6|25000
1630681200000|2021-09-03 15:00:00|35377|35374.6|35344|35341.6|35425|35422.6|35340|35337.6|12797
1630684800000|2021-09-03 16:00:00|35345|35342.6|35348.9|35346.5|35366|35363.6|35333.5|35331.1|8631
1630688400000|2021-09-03 17:00:00|35348.4|35346|35411.9|35409.5|35417.9|35415.5|35347.4|35345|8990
1630692000000|2021-09-03 18:00:00|35412.4|35410|35406.4|35404|35422.9|35420.5|35399.4|35397|5450
1630695600000|2021-09-03 19:00:00|35406.9|35404.5|35373.3|35370.9|35421.9|35419.5|35367.3|35364.9|11119
1630699200000|2021-09-03 20:00:00|35374.5|35369.7|35365.1|35355.3|35374.5|35369.7|35353.5|35348.7|3254
1630879200000|2021-09-05 22:00:00|35366|35361.2|35339.5|35334.7|35368.5|35363.7|35332|35327.2|885
1630882800000|2021-09-05 23:00:00|35340|35335.2|35319.5|35314.7|35342.5|35337.7|35313.5|35308.7|1193
1630886400000|2021-09-06 00:00:00|35320|35315.2|35310|35305.2|35320|35315.2|35282.5|35277.7|1728
1630890000000|2021-09-06 01:00:00|35309.5|35304.7|35344|35339.2|35362|35357.2|35307.5|35302.7|1325
1630893600000|2021-09-06 02:00:00|35343.5|35338.7|35338.5|35333.7|35354.5|35349.7|35320|35315.2|1033
1630897200000|2021-09-06 03:00:00|35339|35334.2|35370.5|35365.7|35373|35368.2|35330.5|35325.7|950
1630900800000|2021-09-06 04:00:00|35371|35366.2|35366|35361.2|35380.5|35375.7|35364|35359.2|645
1630904400000|2021-09-06 05:00:00|35366.5|35361.7|35382.5|35377.7|35386.5|35381.7|35353.5|35348.7|662
1630908000000|2021-09-06 06:00:00|35381.9|35378.3|35400.9|35397.3|35427.9|35424.3|35380.4|35376.8|1858
1630911600000|2021-09-06 07:00:00|35401.4|35397.8|35428.4|35424.8|35445.4|35441.8|35392.9|35389.3|2922
1630915200000|2021-09-06 08:00:00|35428.9|35425.3|35446.9|35443.3|35452.9|35449.3|35428.9|35425.3|1480
1630918800000|2021-09-06 09:00:00|35447.4|35443.8|35446.9|35443.3|35451.9|35448.3|35439.9|35436.3|1297
1630922400000|2021-09-06 10:00:00|35447.4|35443.8|35443.4|35439.8|35464.4|35460.8|35440.4|35436.8|2026
1630926000000|2021-09-06 11:00:00|35443.9|35440.3|35446.4|35442.8|35452.9|35449.3|35438.4|35434.8|921
1630929600000|2021-09-06 12:00:00|35445.9|35442.3|35453.9|35450.3|35460.9|35457.3|35444.9|35441.3|1099
1630933200000|2021-09-06 13:00:00|35454.4|35450.8|35486.8|35484.4|35494.3|35491.9|35452.9|35449.3|2430
1630936800000|2021-09-06 14:00:00|35486.3|35483.9|35469.3|35466.9|35489.8|35487.4|35466.3|35463.9|2547
1630940400000|2021-09-06 15:00:00|35469.8|35467.4|35450.3|35447.9|35474.3|35471.9|35450.3|35447.9|1358
1630944000000|2021-09-06 16:00:00|35449.8|35447.4|35448.8|35446.4|35463.3|35460.9|35436.3|35433.9|1403
1630947600000|2021-09-06 17:00:00|35456.8|35447|35466.2|35456.4|35466.7|35456.9|35451.7|35441.9|0
1630951200000|2021-09-06 18:00:00|35466.5|35456.7|35450.1|35440.3|35472.1|35462.3|35448.8|35439|0
1630954800000|2021-09-06 19:00:00|35449.9|35440.1|35459|35449.2|35466.5|35456.7|35446.9|35437.1|0
1630958400000|2021-09-06 20:00:00|35457.4|35447.6|35451.4|35441.6|35457.4|35447.6|35451.4|35441.6|0
1630962000000|2021-09-06 21:00:00|35451.3|35441.5|35462.9|35453.1|35463.2|35453.4|35451.3|35441.5|0
1630965600000|2021-09-06 22:00:00|35455|35450.2|35420.5|35415.7|35455|35450.2|35420.5|35415.7|899
1630969200000|2021-09-06 23:00:00|35419.5|35414.7|35405|35400.2|35430.5|35425.7|35402|35397.2|911
1630972800000|2021-09-07 00:00:00|35404.5|35399.7|35401|35396.2|35426.5|35421.7|35390.5|35385.7|1189
1630976400000|2021-09-07 01:00:00|35400.5|35395.7|35413|35408.2|35414.5|35409.7|35390.5|35385.7|1387
1630980000000|2021-09-07 02:00:00|35412.5|35407.7|35432.5|35427.7|35438|35433.2|35410|35405.2|953
1630983600000|2021-09-07 03:00:00|35432|35427.2|35422|35417.2|35437|35432.2|35417.5|35412.7|595
1630987200000|2021-09-07 04:00:00|35421.5|35416.7|35421|35416.2|35434.5|35429.7|35408|35403.2|552
1630990800000|2021-09-07 05:00:00|35420.5|35415.7|35414.5|35409.7|35429.5|35424.7|35403.5|35398.7|1108
1630994400000|2021-09-07 06:00:00|35413.9|35410.3|35404.4|35400.8|35426.9|35423.3|35390.9|35387.3|1513
1630998000000|2021-09-07 07:00:00|35401.9|35398.3|35408.4|35404.8|35412.9|35409.3|35372.9|35369.3|2295
1631001600000|2021-09-07 08:00:00|35406.9|35403.3|35386.4|35382.8|35408.9|35405.3|35349.9|35346.3|3382
1631005200000|2021-09-07 09:00:00|35382.4|35378.8|35382.9|35379.3|35385.9|35382.3|35337.4|35333.8|3325
1631008800000|2021-09-07 10:00:00|35382.4|35378.8|35391.4|35387.8|35393.4|35389.8|35368.9|35365.3|1697
1631012400000|2021-09-07 11:00:00|35391.9|35388.3|35406.4|35402.8|35422.9|35419.3|35386.9|35383.3|2270
1631016000000|2021-09-07 12:00:00|35405.9|35402.3|35366.9|35363.3|35414.9|35411.3|35355.9|35352.3|2987
1631019600000|2021-09-07 13:00:00|35366.4|35362.8|35172.3|35169.9|35371.9|35368.3|35144.3|35141.9|39826
1631023200000|2021-09-07 14:00:00|35171.8|35169.4|35116.3|35113.9|35177.3|35174.9|35070.3|35067.9|31048
1631026800000|2021-09-07 15:00:00|35115.8|35113.4|35098.1|35095.7|35137.6|35135.2|35058.3|35055.9|19118
1631030400000|2021-09-07 16:00:00|35097.6|35095.2|35168.9|35166.5|35174.9|35172.5|35093.1|35090.7|12389
1631034000000|2021-09-07 17:00:00|35169.4|35167|35193.4|35191|35211.4|35209|35165.4|35163|12020
1631037600000|2021-09-07 18:00:00|35193.9|35191.5|35155.4|35153|35195.4|35193|35134.4|35132|11085
1631041200000|2021-09-07 19:00:00|35152.9|35150.5|35105.8|35103.4|35165.4|35163|35085.8|35083.4|15609
1631044800000|2021-09-07 20:00:00|35107|35102.2|35097.6|35087.8|35111|35106.2|35077.5|35072.7|3783
1631048400000|2021-09-07 21:00:00|35097.1|35087.3|35102.7|35092.9|35103.7|35093.9|35094.9|35085.1|1
1631052000000|2021-09-07 22:00:00|35088.5|35083.7|35095.5|35090.7|35110|35105.2|35087|35082.2|963
1631055600000|2021-09-07 23:00:00|35096|35091.2|35061.5|35056.7|35099|35094.2|35053|35048.2|1254
1631059200000|2021-09-08 00:00:00|35061|35056.2|35132.5|35127.7|35135|35130.2|35058.5|35053.7|1795
1631062800000|2021-09-08 01:00:00|35133|35128.2|35142|35137.2|35158|35153.2|35128.5|35123.7|1537
1631066400000|2021-09-08 02:00:00|35143|35138.2|35136|35131.2|35154|35149.2|35134.5|35129.7|1097
1631070000000|2021-09-08 03:00:00|35136.5|35131.7|35101|35096.2|35145.5|35140.7|35083|35078.2|1626
1631073600000|2021-09-08 04:00:00|35102.5|35097.7|35116|35111.2|35119|35114.2|35096.5|35091.7|636
1631077200000|2021-09-08 05:00:00|35116.5|35111.7|35146|35141.2|35148|35143.2|35105.5|35100.7|1132
1631080800000|2021-09-08 06:00:00|35145.4|35141.8|35071.9|35068.3|35149.4|35145.8|35064.4|35060.8|2638
1631084400000|2021-09-08 07:00:00|35070.4|35066.8|34956.9|34953.3|35070.4|35066.8|34930.9|34927.3|11472
1631088000000|2021-09-08 08:00:00|34957.4|34953.8|34962.9|34959.3|34999.9|34996.3|34903.4|34899.8|7188
1631091600000|2021-09-08 09:00:00|34963.4|34959.8|35056.4|35052.8|35065.4|35061.8|34954.9|34951.3|3857
1631095200000|2021-09-08 10:00:00|35055.9|35052.3|35083.4|35079.8|35106.4|35102.8|35037.9|35034.3|4387
1631098800000|2021-09-08 11:00:00|35082.4|35078.8|35084.9|35081.3|35130.4|35126.8|35080.4|35076.8|3718
1631102400000|2021-09-08 12:00:00|35085.4|35081.8|35087.9|35084.3|35109.9|35106.3|35042.4|35038.8|7318
1631106000000|2021-09-08 13:00:00|35086.4|35082.8|35128.3|35125.9|35179.3|35176.9|34996.8|34994.4|29191
1631109600000|2021-09-08 14:00:00|35130.3|35127.9|34990.9|34988.5|35175.8|35173.4|34923.9|34921.5|33782
1631113200000|2021-09-08 15:00:00|34987.9|34985.5|34950.4|34948|35070.9|35068.5|34941.9|34939.5|24824
1631116800000|2021-09-08 16:00:00|34949.9|34947.5|35002.4|35000|35056.9|35054.5|34936.9|34934.5|16069
1631120400000|2021-09-08 17:00:00|35001.9|34999.5|34993.4|34991|35024.9|35022.5|34975.4|34973|9215
1631124000000|2021-09-08 18:00:00|34992.9|34990.5|35036.9|35034.5|35047.4|35045|34990.9|34988.5|9914
1631127600000|2021-09-08 19:00:00|35036.4|35034|35034.4|35032|35060.9|35058.5|34992.4|34990|12692
1631131200000|2021-09-08 20:00:00|35033.4|35031|35028.5|35018.7|35033.4|35031|35001.8|34997|3179
1631134800000|2021-09-08 21:00:00|35028.8|35019|35019.2|35009.4|35030.7|35020.9|35019.2|35009.4|0
1631138400000|2021-09-08 22:00:00|35023.3|35018.5|35004.3|34999.5|35028.3|35023.5|34999.8|34995|650
1631142000000|2021-09-08 23:00:00|35003.8|34999|34995.8|34991|35015.8|35011|34989.3|34984.5|640
1631145600000|2021-09-09 00:00:00|34995.3|34990.5|34961.3|34956.5|35017.8|35013|34951.8|34947|2113
1631149200000|2021-09-09 01:00:00|34960.8|34956|34973.8|34969|34986.8|34982|34941.8|34937|1702
1631152800000|2021-09-09 02:00:00|34971.8|34967|34960.3|34955.5|34993.8|34989|34947.8|34943|1011
1631156400000|2021-09-09 03:00:00|34959.8|34955|34930.3|34925.5|34968.8|34964|34910.3|34905.5|1948
1631160000000|2021-09-09 04:00:00|34929.8|34925|34894.3|34889.5|34934.3|34929.5|34880.3|34875.5|1550
1631163600000|2021-09-09 05:00:00|34893.8|34889|34871.3|34866.5|34897.3|34892.5|34852.3|34847.5|2605
1631167200000|2021-09-09 06:00:00|34870.7|34867.1|34881.7|34878.1|34922.2|34918.6|34864.7|34861.1|3072
1631170800000|2021-09-09 07:00:00|34881.2|34877.6|34906.7|34903.1|34924.2|34920.6|34789.7|34786.1|8156
1631174400000|2021-09-09 08:00:00|34906.2|34902.6|34934.7|34931.1|34977.7|34974.1|34905.7|34902.1|4858
1631178000000|2021-09-09 09:00:00|34935.2|34931.6|34960.7|34957.1|34978.2|34974.6|34904.2|34900.6|3297
1631181600000|2021-09-09 10:00:00|34961.2|34957.6|34928.7|34925.1|34963.7|34960.1|34924.2|34920.6|2428
1631185200000|2021-09-09 11:00:00|34929.2|34925.6|35011.2|35007.6|35012.2|35008.6|34909.7|34906.1|4326
1631188800000|2021-09-09 12:00:00|35011.7|35008.1|35016.2|35012.6|35039.7|35036.1|34975.7|34972.1|7329
1631192400000|2021-09-09 13:00:00|35016.7|35013.1|35108.1|35105.7|35125.6|35123.2|34979.1|34976.7|21662
1631196000000|2021-09-09 14:00:00|35107.6|35105.2|35134.4|35132|35204.4|35202|35091.6|35089.2|25425
1631199600000|2021-09-09 15:00:00|35133.9|35131.5|35070.4|35068|35142.4|35140|35012.4|35010|19475
1631203200000|2021-09-09 16:00:00|35069.9|35067.5|35010.2|35007.8|35073.9|35071.5|34991.4|34989|12549
1631206800000|2021-09-09 17:00:00|35010.7|35008.3|34892.2|34889.8|35035.7|35033.3|34871.7|34869.3|20677
1631210400000|2021-09-09 18:00:00|34891.7|34889.3|34929.2|34926.8|34940.7|34938.3|34844.7|34842.3|15285
1631214000000|2021-09-09 19:00:00|34929.7|34927.3|34891.3|34888.9|34972.3|34969.9|34878.8|34876.4|15531
1631217600000|2021-09-09 20:00:00|34881.8|34879.4|34874.2|34864.4|34901.5|34896.7|34838|34833.2|4344
1631221200000|2021-09-09 21:00:00|34874.5|34864.7|34890.2|34880.4|34899.5|34889.7|34870.8|34861|0
1631224800000|2021-09-09 22:00:00|34879|34874.2|34884|34879.2|34895|34890.2|34862.5|34857.7|903
1631228400000|2021-09-09 23:00:00|34884.5|34879.7|34871|34866.2|34887.5|34882.7|34859|34854.2|634
1631232000000|2021-09-10 00:00:00|34870.5|34865.7|34901.5|34896.7|34920|34915.2|34870|34865.2|990
1631235600000|2021-09-10 01:00:00|34901|34896.2|34938.5|34933.7|34950|34945.2|34857.5|34852.7|1769
1631239200000|2021-09-10 02:00:00|34939|34934.2|34960.5|34955.7|34966.5|34961.7|34939|34934.2|1079
1631242800000|2021-09-10 03:00:00|34961|34956.2|34966|34961.2|34977|34972.2|34958.5|34953.7|414
1631246400000|2021-09-10 04:00:00|34965.5|34960.7|34992.5|34987.7|35006|35001.2|34958|34953.2|694
1631250000000|2021-09-10 05:00:00|34994|34989.2|35009.5|35004.7|35019.5|35014.7|34989|34984.2|853
1631253600000|2021-09-10 06:00:00|35008.9|35005.3|35017.9|35014.3|35018.9|35015.3|34982.9|34979.3|1412
1631257200000|2021-09-10 07:00:00|35016.9|35013.3|35048.4|35044.8|35054.9|35051.3|34979.4|34975.8|2658
1631260800000|2021-09-10 08:00:00|35047.9|35044.3|35079.4|35075.8|35088.9|35085.3|35035.4|35031.8|2798
1631264400000|2021-09-10 09:00:00|35078.9|35075.3|35037.4|35033.8|35080.9|35077.3|35031.4|35027.8|1759
1631268000000|2021-09-10 10:00:00|35037.9|35034.3|35051.9|35048.3|35063.4|35059.8|35033.4|35029.8|1349
1631271600000|2021-09-10 11:00:00|35051.4|35047.8|35043.9|35040.3|35055.4|35051.8|35030.9|35027.3|1447
1631275200000|2021-09-10 12:00:00|35044.4|35040.8|35048.4|35044.8|35057.4|35053.8|35023.4|35019.8|4498
1631278800000|2021-09-10 13:00:00|35048.9|35045.3|34881.8|34879.4|35118.3|35115.9|34877.8|34875.4|21184
1631282400000|2021-09-10 14:00:00|34882.3|34879.9|34766.9|34764.5|34882.8|34880.4|34707.4|34705|31974
1631286000000|2021-09-10 15:00:00|34766.4|34764|34799.4|34797|34800.4|34798|34718.9|34716.5|13414
1631289600000|2021-09-10 16:00:00|34799.9|34797.5|34885.9|34883.5|34896.4|34894|34774.9|34772.5|10542
1631293200000|2021-09-10 17:00:00|34886.9|34884.5|34826.4|34824|34908.9|34906.5|34810.4|34808|9794
1631296800000|2021-09-10 18:00:00|34825.9|34823.5|34787.9|34785.5|34837.4|34835|34785.9|34783.5|4961
1631300400000|2021-09-10 19:00:00|34788.4|34786|34620.6|34618.2|34793.9|34791.5|34605.1|34602.7|16037
1631304000000|2021-09-10 20:00:00|34618.6|34616.2|34646.3|34641.5|34664.3|34659.5|34608.3|34603.5|3389
1631484000000|2021-09-12 22:00:00|34652.8|34648|34710.8|34706|34718.8|34714|34650.8|34646|1129
1631487600000|2021-09-12 23:00:00|34711.3|34706.5|34751.3|34746.5|34759.8|34755|34698.8|34694|1009
1631491200000|2021-09-13 00:00:00|34750.8|34746|34685.8|34681|34764.8|34760|34676.3|34671.5|1578
1631494800000|2021-09-13 01:00:00|34686.3|34681.5|34670.3|34665.5|34705.8|34701|34664.3|34659.5|852
1631498400000|2021-09-13 02:00:00|34669.8|34665|34690.3|34685.5|34705.3|34700.5|34666.8|34662|462
1631502000000|2021-09-13 03:00:00|34690.8|34686|34693.8|34689|34726.8|34722|34686.3|34681.5|594
1631505600000|2021-09-13 04:00:00|34693.3|34688.5|34676.8|34672|34704.3|34699.5|34666.8|34662|364
1631509200000|2021-09-13 05:00:00|34676.3|34671.5|34714.8|34710|34715.8|34711|34608.3|34603.5|2672
1631512800000|2021-09-13 06:00:00|34714.2|34710.6|34758.2|34754.6|34778.2|34774.6|34709.2|34705.6|3837
1631516400000|2021-09-13 07:00:00|34758.7|34755.1|34775.7|34772.1|34805.2|34801.6|34751.7|34748.1|4099
1631520000000|2021-09-13 08:00:00|34775.2|34771.6|34762.7|34759.1|34799.2|34795.6|34751.2|34747.6|5598
1631523600000|2021-09-13 09:00:00|34762.2|34758.6|34785.2|34781.6|34788.7|34785.1|34749.7|34746.1|2199
1631527200000|2021-09-13 10:00:00|34785.7|34782.1|34830.2|34826.6|34853.2|34849.6|34785.2|34781.6|3004
1631530800000|2021-09-13 11:00:00|34830.7|34827.1|34812.2|34808.6|34833.2|34829.6|34793.7|34790.1|3132
1631534400000|2021-09-13 12:00:00|34812.7|34809.1|34830.2|34826.6|34841.7|34838.1|34779.2|34775.6|6765
1631538000000|2021-09-13 13:00:00|34831.2|34827.6|34887.1|34884.7|34928.1|34925.7|34777.1|34774.7|35853
1631541600000|2021-09-13 14:00:00|34887.6|34885.2|34918.7|34916.3|34940.2|34937.8|34786.1|34783.7|46110
1631545200000|2021-09-13 15:00:00|34917.2|34914.8|34835.2|34832.8|34924.7|34922.3|34790.2|34787.8|27698
1631548800000|2021-09-13 16:00:00|34835.7|34833.3|34840.4|34838|34876.9|34874.5|34805.9|34803.5|14062
1631552400000|2021-09-13 17:00:00|34839.9|34837.5|34721.4|34719|34861.4|34859|34703.9|34701.5|12167
1631556000000|2021-09-13 18:00:00|34721.9|34719.5|34757.9|34755.5|34772.9|34770.5|34688.9|34686.5|16245
1631559600000|2021-09-13 19:00:00|34757.4|34755|34876.1|34873.7|34878.1|34875.7|34698.9|34696.5|22213
1631563200000|2021-09-13 20:00:00|34875.1|34872.7|34917|34907.2|34923.2|34918.4|34859.2|34854.4|3851
1631566800000|2021-09-13 21:00:00|34914.9|34905.1|34908.6|34898.8|34915.6|34905.8|34908.3|34898.5|0
1631570400000|2021-09-13 22:00:00|34911.7|34906.9|34928.2|34923.4|34944.7|34939.9|34896.7|34891.9|1233
1631574000000|2021-09-13 23:00:00|34927.7|34922.9|34923.2|34918.4|34940.2|34935.4|34908.2|34903.4|887
1631577600000|2021-09-14 00:00:00|34922.7|34917.9|34923.7|34918.9|34931.2|34926.4|34892.7|34887.9|1307
1631581200000|2021-09-14 01:00:00|34924.2|34919.4|34951.7|34946.9|34964.7|34959.9|34924.2|34919.4|1248
1631584800000|2021-09-14 02:00:00|34952.2|34947.4|34922.7|34917.9|34964.2|34959.4|34913.2|34908.4|1205
1631588400000|2021-09-14 03:00:00|34922.2|34917.4|34942.7|34937.9|34947.2|34942.4|34913.2|34908.4|774
1631592000000|2021-09-14 04:00:00|34942.2|34937.4|34939.7|34934.9|34946.2|34941.4|34927.2|34922.4|408
1631595600000|2021-09-14 05:00:00|34940.2|34935.4|34934.2|34929.4|34958.2|34953.4|34927.2|34922.4|1506
1631599200000|2021-09-14 06:00:00|34933.6|34930|34867.6|34864|34938.1|34934.5|34863.1|34859.5|2678
1631602800000|2021-09-14 07:00:00|34868.1|34864.5|34893.1|34889.5|34909.1|34905.5|34820.1|34816.5|5588
1631606400000|2021-09-14 08:00:00|34893.6|34890|34922.1|34918.5|34941.6|34938|34851.1|34847.5|5112
1631610000000|2021-09-14 09:00:00|34922.6|34919|34871.6|34868|34940.6|34937|34869.6|34866|3396
1631613600000|2021-09-14 10:00:00|34871.1|34867.5|34894.1|34890.5|34918.6|34915|34859.6|34856|2318
1631617200000|2021-09-14 11:00:00|34893.6|34890|34825.6|34822|34895.6|34892|34785.1|34781.5|6167
1631620800000|2021-09-14 12:00:00|34827.6|34824|34961.1|34957.5|35019.1|35015.5|34804.1|34800.5|12434
1631624400000|2021-09-14 13:00:00|34962.1|34958.5|34830|34827.6|34996|34993.6|34820.5|34818.1|25593
1631628000000|2021-09-14 14:00:00|34831|34828.6|34643.8|34641.4|34831|34828.6|34635.8|34633.4|38627
1631631600000|2021-09-14 15:00:00|34644.3|34641.9|34694.8|34692.4|34709.8|34707.4|34641.3|34638.9|20123
1631635200000|2021-09-14 16:00:00|34692.8|34690.4|34620.4|34618|34728.8|34726.4|34619.9|34617.5|13669
1631638800000|2021-09-14 17:00:00|34619.9|34617.5|34655.4|34653|34664.4|34662|34551.4|34549|17861
1631642400000|2021-09-14 18:00:00|34655.9|34653.5|34574.4|34572|34657.4|34655|34507.4|34505|17786
1631646000000|2021-09-14 19:00:00|34575.4|34573|34591|34588.6|34597|34594.6|34511.5|34509.1|21021
1631649600000|2021-09-14 20:00:00|34592.2|34587.4|34600.2|34590.4|34614.7|34609.9|34578.2|34573.4|3477
1631653200000|2021-09-14 21:00:00|34601|34591.2|34595|34585.2|34603.9|34594.1|34590.6|34580.8|0
1631656800000|2021-09-14 22:00:00|34598.7|34588.9|34607.2|34602.4|34618.2|34613.4|34590.7|34585.9|966
1631660400000|2021-09-14 23:00:00|34607.7|34602.9|34635.7|34630.9|34636.2|34631.4|34597.7|34592.9|807
1631664000000|2021-09-15 00:00:00|34634.2|34629.4|34622.2|34617.4|34672.2|34667.4|34613.7|34608.9|2598
1631667600000|2021-09-15 01:00:00|34622.7|34617.9|34608.2|34603.4|34651.2|34646.4|34600.7|34595.9|1869
1631671200000|2021-09-15 02:00:00|34610.2|34605.4|34617.2|34612.4|34639.2|34634.4|34569.7|34564.9|2503
1631674800000|2021-09-15 03:00:00|34618.2|34613.4|34642.2|34637.4|34653.7|34648.9|34616.2|34611.4|1531
1631678400000|2021-09-15 04:00:00|34642.7|34637.9|34666.7|34661.9|34676.7|34671.9|34640.2|34635.4|1486
1631682000000|2021-09-15 05:00:00|34667.2|34662.4|34626.2|34621.4|34671.7|34666.9|34611.7|34606.9|2261
1631685600000|2021-09-15 06:00:00|34625.6|34622|34636.6|34633|34648.1|34644.5|34593.1|34589.5|2661
1631689200000|2021-09-15 07:00:00|34636.1|34632.5|34616.1|34612.5|34664.6|34661|34600.6|34597|4377
1631692800000|2021-09-15 08:00:00|34616.6|34613|34645.6|34642|34675.1|34671.5|34616.6|34613|3473
1631696400000|2021-09-15 09:00:00|34645.1|34641.5|34664.1|34660.5|34679.6|34676|34633.6|34630|3747
1631700000000|2021-09-15 10:00:00|34664.6|34661|34602.6|34599|34676.1|34672.5|34589.1|34585.5|3026
1631703600000|2021-09-15 11:00:00|34603.1|34599.5|34575.1|34571.5|34608.6|34605|34546.1|34542.5|5146
1631707200000|2021-09-15 12:00:00|34575.6|34572|34595.1|34591.5|34604.6|34601|34502.1|34498.5|9504
1631710800000|2021-09-15 13:00:00|34594.6|34591|34688|34685.6|34717|34714.6|34514|34511.6|31752
1631714400000|2021-09-15 14:00:00|34689.5|34687.1|34653|34650.6|34719|34716.6|34577|34574.6|30613
1631718000000|2021-09-15 15:00:00|34652.5|34650.1|34695.5|34693.1|34704|34701.6|34635.5|34633.1|14151
1631721600000|2021-09-15 16:00:00|34694.5|34692.1|34773.5|34771.1|34794.5|34792.1|34665|34662.6|15266
1631725200000|2021-09-15 17:00:00|34774|34771.6|34822.5|34820.1|34885|34882.6|34774|34771.6|15398
1631728800000|2021-09-15 18:00:00|34823.5|34821.1|34792|34789.6|34840|34837.6|34782.5|34780.1|12727
1631732400000|2021-09-15 19:00:00|34792.5|34790.1|34826.8|34824.4|34871|34868.6|34783|34780.6|16916
1631736000000|2021-09-15 20:00:00|34828|34823.2|34856.8|34847|34865|34860.2|34809|34804.2|4770
1631739600000|2021-09-15 21:00:00|34857.1|34847.3|34850.4|34840.6|34857.1|34847.3|34842.5|34832.7|2
1631743200000|2021-09-15 22:00:00|34853.5|34848.7|34856.5|34851.7|34861|34856.2|34843.5|34838.7|788
1631746800000|2021-09-15 23:00:00|34856|34851.2|34844.5|34839.7|34856.5|34851.7|34833|34828.2|970
1631750400000|2021-09-16 00:00:00|34844|34839.2|34837.5|34832.7|34852|34847.2|34827|34822.2|1115
1631754000000|2021-09-16 01:00:00|34838|34833.2|34804|34799.2|34860.5|34855.7|34802|34797.2|1594
1631757600000|2021-09-16 02:00:00|34804.5|34799.7|34825.5|34820.7|34833.5|34828.7|34792|34787.2|1361
1631761200000|2021-09-16 03:00:00|34825|34820.2|34787.5|34782.7|34836.5|34831.7|34784.5|34779.7|1041
1631764800000|2021-09-16 04:00:00|34788|34783.2|34802.5|34797.7|34813|34808.2|34784|34779.2|1047
1631768400000|2021-09-16 05:00:00|34802|34797.2|34794.5|34789.7|34815.5|34810.7|34770|34765.2|1870
1631772000000|2021-09-16 06:00:00|34793.9|34790.3|34802.9|34799.3|34825.4|34821.8|34785.4|34781.8|1755
1631775600000|2021-09-16 07:00:00|34802.4|34798.8|34816.9|34813.3|34840.9|34837.3|34783.4|34779.8|3944
1631779200000|2021-09-16 08:00:00|34816.4|34812.8|34811.4|34807.8|34837.9|34834.3|34799.9|34796.3|2603
1631782800000|2021-09-16 09:00:00|34811.9|34808.3|34787.9|34784.3|34820.4|34816.8|34770.4|34766.8|1912
1631786400000|2021-09-16 10:00:00|34787.4|34783.8|34800.9|34797.3|34802.9|34799.3|34779.4|34775.8|1631
1631790000000|2021-09-16 11:00:00|34800.4|34796.8|34778.9|34775.3|34823.9|34820.3|34770.9|34767.3|2580
1631793600000|2021-09-16 12:00:00|34778.4|34774.8|34847.9|34844.3|34860.4|34856.8|34735.4|34731.8|9406
1631797200000|2021-09-16 13:00:00|34848.4|34844.8|34733.8|34731.4|34945.3|34942.9|34702.8|34700.4|28654
1631800800000|2021-09-16 14:00:00|34730.3|34727.9|34576.1|34573.7|34730.3|34727.9|34538.6|34536.2|32036
1631804400000|2021-09-16 15:00:00|34576.6|34574.2|34637.6|34635.2|34642.1|34639.7|34546.1|34543.7|15109
1631808000000|2021-09-16 16:00:00|34637.1|34634.7|34679.2|34676.8|34724.7|34722.3|34611.1|34608.7|11599
1631811600000|2021-09-16 17:00:00|34679.7|34677.3|34727.2|34724.8|34728.2|34725.8|34635.2|34632.8|11170
1631815200000|2021-09-16 18:00:00|34728.2|34725.8|34790.2|34787.8|34796.2|34793.8|34707.7|34705.3|12726
1631818800000|2021-09-16 19:00:00|34792.2|34789.8|34754.2|34751.8|34852.2|34849.8|34742.7|34740.3|19734
1631822400000|2021-09-16 20:00:00|34755.4|34750.6|34733.9|34724.1|34759.4|34754.6|34722.9|34718.1|4035
1631826000000|2021-09-16 21:00:00|34736.1|34726.3|34733|34723.2|34736.9|34727.1|34724.8|34715|0
1631829600000|2021-09-16 22:00:00|34732.9|34728.1|34739.4|34734.6|34745.4|34740.6|34724.9|34720.1|660
1631833200000|2021-09-16 23:00:00|34738.9|34734.1|34709.9|34705.1|34744.4|34739.6|34690.9|34686.1|1229
1631836800000|2021-09-17 00:00:00|34709.4|34704.6|34700.9|34696.1|34720.9|34716.1|34687.9|34683.1|1052
1631840400000|2021-09-17 01:00:00|34701.4|34696.6|34724.9|34720.1|34740.4|34735.6|34676.9|34672.1|1741
1631844000000|2021-09-17 02:00:00|34724.4|34719.6|34738.9|34734.1|34749.9|34745.1|34722.9|34718.1|1003
1631847600000|2021-09-17 03:00:00|34738.4|34733.6|34753.4|34748.6|34772.4|34767.6|34734.9|34730.1|1019
1631851200000|2021-09-17 04:00:00|34752.9|34748.1|34782.9|34778.1|34786.4|34781.6|34750.9|34746.1|926
1631854800000|2021-09-17 05:00:00|34782.4|34777.6|34786.9|34782.1|34796.4|34791.6|34769.4|34764.6|1605
1631858400000|2021-09-17 06:00:00|34786.3|34782.7|34797.8|34794.2|34812.3|34808.7|34776.3|34772.7|2077
1631862000000|2021-09-17 07:00:00|34798.3|34794.7|34787.8|34784.2|34833.8|34830.2|34758.8|34755.2|4045
1631865600000|2021-09-17 08:00:00|34788.3|34784.7|34782.3|34778.7|34791.8|34788.2|34765.8|34762.2|1734
1631869200000|2021-09-17 09:00:00|34781.8|34778.2|34701.3|34697.7|34784.3|34780.7|34677.3|34673.7|4553
1631872800000|2021-09-17 10:00:00|34700.3|34696.7|34680.8|34677.2|34712.8|34709.2|34638.3|34634.7|6648
1631876400000|2021-09-17 11:00:00|34680.3|34676.7|34685.3|34681.7|34702.8|34699.2|34655.8|34652.2|3326
1631880000000|2021-09-17 12:00:00|34684.8|34681.2|34723.3|34719.7|34750.8|34747.2|34680.8|34677.2|4880
1631883600000|2021-09-17 13:00:00|34722.8|34719.2|34673.2|34670.8|34773.7|34771.3|34633.7|34631.3|31643
1631887200000|2021-09-17 14:00:00|34672.2|34669.8|34569|34566.6|34705.2|34702.8|34541.5|34539.1|29104
1631890800000|2021-09-17 15:00:00|34568.5|34566.1|34578|34575.6|34632|34629.6|34520.5|34518.1|20383
1631894400000|2021-09-17 16:00:00|34577.5|34575.1|34636|34633.6|34668|34665.6|34558|34555.6|11623
1631898000000|2021-09-17 17:00:00|34637.5|34635.1|34561.5|34559.1|34638.5|34636.1|34524.5|34522.1|14184
1631901600000|2021-09-17 18:00:00|34562|34559.6|34579|34576.6|34609|34606.6|34541.5|34539.1|12472
1631905200000|2021-09-17 19:00:00|34579.5|34577.1|34580.5|34578.1|34629|34626.6|34549.5|34547.1|19392
1631908800000|2021-09-17 20:00:00|34581.5|34579.1|34511.1|34501.3|34590.2|34585.4|34491.7|34486.9|9166
1632088800000|2021-09-19 22:00:00|34539.2|34534.4|34501.7|34496.9|34545.7|34540.9|34464.2|34459.4|3429
1632092400000|2021-09-19 23:00:00|34502.2|34497.4|34518.2|34513.4|34525.7|34520.9|34466.2|34461.4|2884
1632096000000|2021-09-20 00:00:00|34518.7|34513.9|34509.7|34504.9|34537.2|34532.4|34494.7|34489.9|3211
1632099600000|2021-09-20 01:00:00|34509.2|34504.4|34401.2|34396.4|34509.2|34504.4|34400.7|34395.9|3683
1632103200000|2021-09-20 02:00:00|34401.7|34396.9|34235.2|34230.4|34404.2|34399.4|34219.7|34214.9|6847
1632106800000|2021-09-20 03:00:00|34235.7|34230.9|34277.7|34272.9|34297.7|34292.9|34206.7|34201.9|3957
1632110400000|2021-09-20 04:00:00|34278.2|34273.4|34274.2|34269.4|34286.2|34281.4|34231.2|34226.4|1715
1632114000000|2021-09-20 05:00:00|34273.7|34268.9|34289.2|34284.4|34303.2|34298.4|34253.2|34248.4|3108
1632117600000|2021-09-20 06:00:00|34288.6|34285|34154.6|34151|34308.1|34304.5|34102.6|34099|9806
1632121200000|2021-09-20 07:00:00|34155.6|34152|34132.6|34129|34201.6|34198|34111.6|34108|10819
1632124800000|2021-09-20 08:00:00|34133.1|34129.5|34115.6|34112|34173.6|34170|34081.6|34078|9247
1632128400000|2021-09-20 09:00:00|34115.1|34111.5|34033.6|34030|34116.6|34113|34006.6|34003|7151
1632132000000|2021-09-20 10:00:00|34034.1|34030.5|34034.6|34031|34091.1|34087.5|34021.6|34018|4450
1632135600000|2021-09-20 11:00:00|34035.6|34032|33965.2|33961.6|34073.6|34070|33951.1|33947.5|8367
1632139200000|2021-09-20 12:00:00|33964.2|33960.6|33962.7|33959.1|33986.2|33982.6|33896.7|33893.1|10841
1632142800000|2021-09-20 13:00:00|33962.2|33958.6|34170.6|34168.2|34229.1|34226.7|33927.2|33923.6|41857
1632146400000|2021-09-20 14:00:00|34171.1|34168.7|34067.6|34065.2|34177.6|34175.2|34015.6|34013.2|33953
1632150000000|2021-09-20 15:00:00|34067.1|34064.7|33961.7|33959.3|34136.6|34134.2|33957.7|33955.3|22917
1632153600000|2021-09-20 16:00:00|33961.2|33958.8|33824.7|33822.3|33972.7|33970.3|33820.2|33817.8|26255
1632157200000|2021-09-20 17:00:00|33823.7|33821.3|33831.7|33829.3|33854.7|33852.3|33743.2|33740.8|19012
1632160800000|2021-09-20 18:00:00|33832.2|33829.8|33671.2|33668.8|33860.7|33858.3|33642.7|33640.3|22492
1632164400000|2021-09-20 19:00:00|33671.7|33669.3|33960.6|33958.2|33993.6|33991.2|33614.7|33612.3|40358
1632168000000|2021-09-20 20:00:00|33961.8|33957|33945.7|33935.9|33982.8|33978|33875.3|33870.5|8868
1632171600000|2021-09-20 21:00:00|33944.6|33934.8|33940.1|33930.3|33961.3|33951.5|33938.9|33929.1|0
1632175200000|2021-09-20 22:00:00|33936.8|33927|33980.3|33975.5|33993.8|33989|33936.8|33927|1581
1632178800000|2021-09-20 23:00:00|33979.3|33974.5|34054.8|34050|34059.3|34054.5|33930.3|33925.5|3108
1632182400000|2021-09-21 00:00:00|34052.8|34048|34074.3|34069.5|34148.8|34144|34029.3|34024.5|4809
1632186000000|2021-09-21 01:00:00|34074.8|34070|34145.3|34140.5|34160.3|34155.5|34045.8|34041|5740
1632189600000|2021-09-21 02:00:00|34145.8|34141|34180.3|34175.5|34182.8|34178|34119.8|34115|2293
1632193200000|2021-09-21 03:00:00|34179.8|34175|34212.3|34207.5|34221.3|34216.5|34133.3|34128.5|2794
1632196800000|2021-09-21 04:00:00|34211.3|34206.5|34200.3|34195.5|34218.8|34214|34188.3|34183.5|1759
1632200400000|2021-09-21 05:00:00|34199.8|34195|34143.8|34139|34224.8|34220|34120.8|34116|3074
1632204000000|2021-09-21 06:00:00|34143.2|34139.6|34189.7|34186.1|34238.7|34235.1|34120.7|34117.1|4806
1632207600000|2021-09-21 07:00:00|34188.7|34185.1|34345.7|34342.1|34352.2|34348.6|34176.2|34172.6|8973
1632211200000|2021-09-21 08:00:00|34349.2|34345.6|34301.7|34298.1|34371.2|34367.6|34296.2|34292.6|6742
1632214800000|2021-09-21 09:00:00|34302.2|34298.6|34311.7|34308.1|34326.7|34323.1|34259.7|34256.1|3968
1632218400000|2021-09-21 10:00:00|34312.2|34308.6|34286.2|34282.6|34325.2|34321.6|34270.7|34267.1|2387
1632222000000|2021-09-21 11:00:00|34285.7|34282.1|34247.7|34244.1|34291.2|34287.6|34200.2|34196.6|3830
1632225600000|2021-09-21 12:00:00|34248.2|34244.6|34169.7|34166.1|34251.7|34248.1|34158.7|34155.1|9447
1632229200000|2021-09-21 13:00:00|34169.2|34165.6|34211.1|34208.7|34322.6|34320.2|34063.1|34060.7|35336
1632232800000|2021-09-21 14:00:00|34210.6|34208.2|33964.8|33962.4|34238.6|34236.2|33914.3|33911.9|38659
1632236400000|2021-09-21 15:00:00|33966.3|33963.9|34118.8|34116.4|34139.3|34136.9|33923.3|33920.9|25283
1632240000000|2021-09-21 16:00:00|34119.3|34116.9|34101.1|34098.7|34219.3|34216.9|34061.6|34059.2|16373
1632243600000|2021-09-21 17:00:00|34100.6|34098.2|33994.6|33992.2|34112.1|34109.7|33958.1|33955.7|12986
1632247200000|2021-09-21 18:00:00|33995.1|33992.7|34008.6|34006.2|34066.6|34064.2|33919.1|33916.7|15514
1632250800000|2021-09-21 19:00:00|34009.1|34006.7|33927.3|33924.9|34092.3|34089.9|33914.3|33911.9|19408
1632254400000|2021-09-21 20:00:00|33925.8|33923.4|33889.6|33879.8|33936|33931.2|33843.5|33838.7|6690
1632258000000|2021-09-21 21:00:00|33889.8|33880|33884.2|33874.4|33901.9|33892.1|33879.1|33869.3|0
1632261600000|2021-09-21 22:00:00|33896.5|33891.7|33872|33867.2|33915|33910.2|33867.5|33862.7|1657
1632265200000|2021-09-21 23:00:00|33872.5|33867.7|33847.5|33842.7|33892.5|33887.7|33838|33833.2|3255
1632268800000|2021-09-22 00:00:00|33848|33843.2|33821|33816.2|33856.5|33851.7|33768.5|33763.7|5063
1632272400000|2021-09-22 01:00:00|33820.5|33815.7|33990.5|33985.7|34079|34074.2|33787.5|33782.7|9663
1632276000000|2021-09-22 02:00:00|33989.5|33984.7|33981.5|33976.7|34003.5|33998.7|33890|33885.2|5272
1632279600000|2021-09-22 03:00:00|33977|33972.2|33960.5|33955.7|34028.5|34023.7|33944.5|33939.7|2696
1632283200000|2021-09-22 04:00:00|33961|33956.2|34006.5|34001.7|34013|34008.2|33959.5|33954.7|1039
1632286800000|2021-09-22 05:00:00|34007|34002.2|34037|34032.2|34091.5|34086.7|34001.5|33996.7|2706
1632290400000|2021-09-22 06:00:00|34036.4|34032.8|34123.4|34119.8|34146.4|34142.8|34035.9|34032.3|3781
1632294000000|2021-09-22 07:00:00|34122.9|34119.3|34049.4|34045.8|34176.4|34172.8|34038.4|34034.8|6227
1632297600000|2021-09-22 08:00:00|34049.9|34046.3|34106.9|34103.3|34121.4|34117.8|34037.9|34034.3|4565
1632301200000|2021-09-22 09:00:00|34106.4|34102.8|34103.9|34100.3|34124.4|34120.8|34066.9|34063.3|3008
1632304800000|2021-09-22 10:00:00|34104.4|34100.8|34117.9|34114.3|34165.4|34161.8|34104.4|34100.8|3188
1632308400000|2021-09-22 11:00:00|34118.4|34114.8|34110.9|34107.3|34135.4|34131.8|34097.9|34094.3|2721
1632312000000|2021-09-22 12:00:00|34110.4|34106.8|34126.9|34123.3|34136.9|34133.3|34108.9|34105.3|2463
1632315600000|2021-09-22 13:00:00|34127.4|34123.8|34231.3|34228.9|34231.3|34228.9|34054.8|34052.4|26050
1632319200000|2021-09-22 14:00:00|34232.3|34229.9|34318.8|34316.4|34321.8|34319.4|34214.3|34211.9|26335
1632322800000|2021-09-22 15:00:00|34319.3|34316.9|34369.3|34366.9|34428.8|34426.4|34300.3|34297.9|21623
1632326400000|2021-09-22 16:00:00|34369.8|34367.4|34327.8|34325.4|34375.8|34373.4|34318.3|34315.9|8326
1632330000000|2021-09-22 17:00:00|34327.3|34324.9|34287.8|34285.4|34329.8|34327.4|34256.8|34254.4|8460
1632333600000|2021-09-22 18:00:00|34236.8|34234.4|34278.3|34275.9|34446.8|34444.4|34193.8|34191.4|35435
1632337200000|2021-09-22 19:00:00|34278.8|34276.4|34261.6|34259.2|34416.1|34413.7|34230.6|34228.2|24375
1632340800000|2021-09-22 20:00:00|34262.8|34258|34288.7|34278.9|34317.8|34313|34248.3|34243.5|5786
1632344400000|2021-09-22 21:00:00|34286.6|34276.8|34287.1|34277.3|34290.8|34281|34284|34274.2|0
1632348000000|2021-09-22 22:00:00|34283.8|34279|34312.3|34307.5|34314.8|34310|34276.8|34272|1959
1632351600000|2021-09-22 23:00:00|34312.8|34308|34337.8|34333|34341.8|34337|34299.8|34295|1197
1632355200000|2021-09-23 00:00:00|34337.3|34332.5|34363.3|34358.5|34366.8|34362|34323.8|34319|1961
1632358800000|2021-09-23 01:00:00|34363.8|34359|34375.8|34371|34396.8|34392|34337.8|34333|1655
1632362400000|2021-09-23 02:00:00|34376.3|34371.5|34364.8|34360|34383.8|34379|34347.3|34342.5|1325
1632366000000|2021-09-23 03:00:00|34365.3|34360.5|34360.8|34356|34388.8|34384|34355.8|34351|1554
1632369600000|2021-09-23 04:00:00|34359.8|34355|34368.8|34364|34378.8|34374|34344.8|34340|2481
1632373200000|2021-09-23 05:00:00|34367.8|34363|34379.8|34375|34383.3|34378.5|34347.8|34343|1983
1632376800000|2021-09-23 06:00:00|34379.2|34375.6|34442.2|34438.6|34455.2|34451.6|34365.2|34361.6|2972
1632380400000|2021-09-23 07:00:00|34441.7|34438.1|34492.7|34489.1|34498.2|34494.6|34408.2|34404.6|6927
1632384000000|2021-09-23 08:00:00|34492.2|34488.6|34490.2|34486.6|34505.7|34502.1|34465.7|34462.1|3648
1632387600000|2021-09-23 09:00:00|34489.7|34486.1|34490.2|34486.6|34565.7|34562.1|34467.2|34463.6|7446
1632391200000|2021-09-23 10:00:00|34489.7|34486.1|34416.2|34412.6|34512.7|34509.1|34366.2|34362.6|8043
1632394800000|2021-09-23 11:00:00|34415.2|34411.6|34466.7|34463.1|34478.2|34474.6|34402.7|34399.1|3741
1632398400000|2021-09-23 12:00:00|34466.2|34462.6|34482.2|34478.6|34517.7|34514.1|34417.2|34413.6|6206
1632402000000|2021-09-23 13:00:00|34481.2|34477.6|34659.6|34657.2|34708.1|34705.7|34421.2|34417.6|34221
1632405600000|2021-09-23 14:00:00|34664.1|34661.7|34762.1|34759.7|34783.1|34780.7|34663.1|34660.7|27464
1632409200000|2021-09-23 15:00:00|34762.6|34760.2|34792.6|34790.2|34811.1|34808.7|34720.1|34717.7|17271
1632412800000|2021-09-23 16:00:00|34793.1|34790.7|34796.1|34793.7|34824.6|34822.2|34776.6|34774.2|10537
1632416400000|2021-09-23 17:00:00|34799.6|34797.2|34879.9|34877.5|34880.9|34878.5|34796.6|34794.2|10051
1632420000000|2021-09-23 18:00:00|34880.4|34878|34834.4|34832|34881.4|34879|34809.4|34807|9771
1632423600000|2021-09-23 19:00:00|34834.9|34832.5|34773.9|34771.5|34838.4|34836|34761.9|34759.5|19999
1632427200000|2021-09-23 20:00:00|34775.1|34770.3|34792.9|34783.1|34817.6|34812.8|34764.1|34759.3|6121
1632430800000|2021-09-23 21:00:00|34790.6|34780.8|34801.5|34791.7|34806.6|34796.8|34787.4|34777.6|0
1632434400000|2021-09-23 22:00:00|34779.1|34774.3|34797.6|34792.8|34805.6|34800.8|34771.6|34766.8|1205
1632438000000|2021-09-23 23:00:00|34798.6|34793.8|34780.1|34775.3|34812.1|34807.3|34776.1|34771.3|1928
1632441600000|2021-09-24 00:00:00|34780.6|34775.8|34821.1|34816.3|34867.6|34862.8|34778.1|34773.3|3060
1632445200000|2021-09-24 01:00:00|34821.6|34816.8|34744.1|34739.3|34844.1|34839.3|34737.6|34732.8|3033
1632448800000|2021-09-24 02:00:00|34745.1|34740.3|34789.6|34784.8|34796.6|34791.8|34743.6|34738.8|1599
1632452400000|2021-09-24 03:00:00|34790.1|34785.3|34796.1|34791.3|34821.1|34816.3|34759.1|34754.3|2096
1632456000000|2021-09-24 04:00:00|34796.6|34791.8|34781.1|34776.3|34799.6|34794.8|34777.1|34772.3|578
1632459600000|2021-09-24 05:00:00|34780.6|34775.8|34762.1|34757.3|34793.6|34788.8|34738.1|34733.3|1743
1632463200000|2021-09-24 06:00:00|34761.5|34757.9|34735.5|34731.9|34776.5|34772.9|34724|34720.4|2788
1632466800000|2021-09-24 07:00:00|34736|34732.4|34671.5|34667.9|34741.5|34737.9|34652|34648.4|9415
1632470400000|2021-09-24 08:00:00|34671|34667.4|34725.5|34721.9|34741.5|34737.9|34642|34638.4|7221
1632474000000|2021-09-24 09:00:00|34726|34722.4|34655.5|34651.9|34726.5|34722.9|34650.5|34646.9|3087
1632477600000|2021-09-24 10:00:00|34655|34651.4|34669.5|34665.9|34728.5|34724.9|34649.5|34645.9|3627
1632481200000|2021-09-24 11:00:00|34670|34666.4|34634.5|34630.9|34691.5|34687.9|34632.5|34628.9|4065
1632484800000|2021-09-24 12:00:00|34635|34631.4|34613.5|34609.9|34645.5|34641.9|34593.5|34589.9|5626
1632488400000|2021-09-24 13:00:00|34614|34610.4|34841.9|34839.5|34842.9|34840.5|34600.5|34596.9|26747
1632492000000|2021-09-24 14:00:00|34840.4|34838|34743.9|34741.5|34858.4|34856|34711.4|34709|23665
1632495600000|2021-09-24 15:00:00|34743.4|34741|34768.9|34766.5|34782.9|34780.5|34698.9|34696.5|13870
1632499200000|2021-09-24 16:00:00|34768.4|34766|34767.9|34765.5|34790.9|34788.5|34743.9|34741.5|6740
1632502800000|2021-09-24 17:00:00|34767.4|34765|34736.7|34734.3|34776.9|34774.5|34735.7|34733.3|5186
1632506400000|2021-09-24 18:00:00|34736.2|34733.8|34812.7|34810.3|34813.7|34811.3|34735.7|34733.3|5612
1632510000000|2021-09-24 19:00:00|34812.2|34809.8|34802.2|34799.8|34856.7|34854.3|34775.7|34773.3|14097
1632513600000|2021-09-24 20:00:00|34803.4|34798.6|34817.7|34807.9|34829.9|34825.1|34802.4|34797.6|3206
1632693600000|2021-09-26 22:00:00|34822.9|34818.1|34885.9|34881.1|34910.4|34905.6|34819.4|34814.6|2621
1632697200000|2021-09-26 23:00:00|34886.4|34881.6|34892.9|34888.1|34899.4|34894.6|34845.9|34841.1|1625
1632700800000|2021-09-27 00:00:00|34893.4|34888.6|34946.9|34942.1|34965.4|34960.6|34881.9|34877.1|3368
1632704400000|2021-09-27 01:00:00|34947.4|34942.6|34983.4|34978.6|34989.9|34985.1|34944.9|34940.1|1648
1632708000000|2021-09-27 02:00:00|34983.9|34979.1|34974.9|34970.1|34992.4|34987.6|34968.9|34964.1|1432
1632711600000|2021-09-27 03:00:00|34975.4|34970.6|34941.9|34937.1|34982.4|34977.6|34933.4|34928.6|1075
1632715200000|2021-09-27 04:00:00|34942.4|34937.6|34945.9|34941.1|34951.4|34946.6|34934.4|34929.6|501
1632718800000|2021-09-27 05:00:00|34945.4|34940.6|34997.9|34993.1|35002.4|34997.6|34934.4|34929.6|1548
1632722400000|2021-09-27 06:00:00|34997.3|34993.7|34994.8|34991.2|35036.8|35033.2|34981.8|34978.2|4091
1632726000000|2021-09-27 07:00:00|34995.3|34991.7|34948.3|34944.7|35004.3|35000.7|34941.8|34938.2|2941
1632729600000|2021-09-27 08:00:00|34948.8|34945.2|34947.8|34944.2|34954.3|34950.7|34920.8|34917.2|2296
1632733200000|2021-09-27 09:00:00|34947.3|34943.7|34902.8|34899.2|34977.3|34973.7|34901.3|34897.7|3008
1632736800000|2021-09-27 10:00:00|34902.3|34898.7|34869.3|34865.7|34923.3|34919.7|34866.3|34862.7|3822
1632740400000|2021-09-27 11:00:00|34869.8|34866.2|34870.3|34866.7|34890.3|34886.7|34844.8|34841.2|4123
1632744000000|2021-09-27 12:00:00|34869.8|34866.2|34845.3|34841.7|34879.3|34875.7|34787.3|34783.7|7389
1632747600000|2021-09-27 13:00:00|34844.8|34841.2|35024.7|35022.3|35049.2|35046.8|34816.8|34813.2|31694
1632751200000|2021-09-27 14:00:00|35024.2|35021.8|34954.6|34952.2|35065.6|35063.2|34950.1|34947.7|22777
1632754800000|2021-09-27 15:00:00|34954.1|34951.7|34939.6|34937.2|34976.1|34973.7|34895.1|34892.7|12512
1632758400000|2021-09-27 16:00:00|34939.1|34936.7|34897.6|34895.2|34979.6|34977.2|34885.1|34882.7|8829
1632762000000|2021-09-27 17:00:00|34896.6|34894.2|34940.9|34938.5|34945.9|34943.5|34884.6|34882.2|5242
1632765600000|2021-09-27 18:00:00|34940.4|34938|34907.9|34905.5|34959.9|34957.5|34898.9|34896.5|6227
1632769200000|2021-09-27 19:00:00|34907.4|34905|34875|34872.6|34937|34934.6|34855.5|34853.1|12575
1632772800000|2021-09-27 20:00:00|34876.2|34871.4|34870.9|34861.1|34889.2|34884.4|34848.7|34843.9|3664
1632776400000|2021-09-27 21:00:00|34871.7|34861.9|34874.5|34864.7|34876.6|34866.8|34864.6|34854.8|0
1632780000000|2021-09-27 22:00:00|34866.2|34861.4|34838.7|34833.9|34886.2|34881.4|34838.7|34833.9|1227
1632783600000|2021-09-27 23:00:00|34838.2|34833.4|34870.2|34865.4|34894.7|34889.9|34838.2|34833.4|1042
1632787200000|2021-09-28 00:00:00|34871.2|34866.4|34841.2|34836.4|34882.7|34877.9|34815.2|34810.4|1667
1632790800000|2021-09-28 01:00:00|34843.7|34838.9|34885.2|34880.4|34886.7|34881.9|34816.7|34811.9|1181
1632794400000|2021-09-28 02:00:00|34885.7|34880.9|34917.2|34912.4|34920.2|34915.4|34878.2|34873.4|1518
1632798000000|2021-09-28 03:00:00|34917.7|34912.9|34900.2|34895.4|34933.2|34928.4|34896.2|34891.4|1109
1632801600000|2021-09-28 04:00:00|34899.7|34894.9|34929.7|34924.9|34932.2|34927.4|34892.2|34887.4|1044
1632805200000|2021-09-28 05:00:00|34930.2|34925.4|34982.2|34977.4|34984.2|34979.4|34907.7|34902.9|1780
1632808800000|2021-09-28 06:00:00|34981.6|34978|34852.1|34848.5|34983.6|34980|34847.6|34844|3832
1632812400000|2021-09-28 07:00:00|34852.6|34849|34772.6|34769|34884.1|34880.5|34743.1|34739.5|9070
1632816000000|2021-09-28 08:00:00|34773.1|34769.5|34775.1|34771.5|34777.6|34774|34707.1|34703.5|6323
1632819600000|2021-09-28 09:00:00|34776.6|34773|34704.1|34700.5|34790.1|34786.5|34677.6|34674|5344
1632823200000|2021-09-28 10:00:00|34703.6|34700|34726.1|34722.5|34762.6|34759|34666.6|34663|7296
1632826800000|2021-09-28 11:00:00|34726.6|34723|34758.6|34755|34782.6|34779|34687.1|34683.5|7589
1632830400000|2021-09-28 12:00:00|34758.1|34754.5|34705.6|34702|34767.6|34764|34689.1|34685.5|5932
1632834000000|2021-09-28 13:00:00|34704.1|34700.5|34620.5|34618.1|34804.1|34800.5|34572.5|34570.1|37512
1632837600000|2021-09-28 14:00:00|34617|34614.6|34501.2|34498.8|34617|34614.6|34405.2|34402.8|48247
1632841200000|2021-09-28 15:00:00|34499.7|34497.3|34392.7|34390.3|34532.7|34530.3|34352.2|34349.8|33600
1632844800000|2021-09-28 16:00:00|34391.7|34389.3|34298.2|34295.8|34422.2|34419.8|34277.2|34274.8|24157
1632848400000|2021-09-28 17:00:00|34297.7|34295.3|34297.9|34295.5|34387.9|34385.5|34259.7|34257.3|17202
1632852000000|2021-09-28 18:00:00|34298.4|34296|34452.9|34450.5|34478.9|34476.5|34252.4|34250|20152
1632855600000|2021-09-28 19:00:00|34449.4|34447|34311.2|34308.8|34522.4|34520|34259.7|34257.3|33241
1632859200000|2021-09-28 20:00:00|34310.2|34307.8|34354|34344.2|34390.9|34386.1|34310.2|34306.6|7169
1632862800000|2021-09-28 21:00:00|34354.1|34344.3|34338|34328.2|34364.6|34354.8|34332|34322.2|0
1632866400000|2021-09-28 22:00:00|34374.4|34369.6|34394.9|34390.1|34400.9|34396.1|34348.9|34344.1|2157
1632870000000|2021-09-28 23:00:00|34394.4|34389.6|34414.9|34410.1|34417.4|34412.6|34336.4|34331.6|2237
1632873600000|2021-09-29 00:00:00|34414.4|34409.6|34458.9|34454.1|34486.9|34482.1|34407.4|34402.6|5500
1632877200000|2021-09-29 01:00:00|34458.4|34453.6|34402.9|34398.1|34467.4|34462.6|34338.4|34333.6|5279
1632880800000|2021-09-29 02:00:00|34402.4|34397.6|34446.4|34441.6|34467.9|34463.1|34393.4|34388.6|3295
1632884400000|2021-09-29 03:00:00|34444.9|34440.1|34464.4|34459.6|34480.9|34476.1|34403.9|34399.1|3677
1632888000000|2021-09-29 04:00:00|34463.9|34459.1|34500.9|34496.1|34521.9|34517.1|34431.9|34427.1|5241
1632891600000|2021-09-29 05:00:00|34500.4|34495.6|34487.4|34482.6|34521.9|34517.1|34433.4|34428.6|7374
1632895200000|2021-09-29 06:00:00|34486.8|34483.2|34459.3|34455.7|34530.3|34526.7|34429.8|34426.2|4876
1632898800000|2021-09-29 07:00:00|34461.3|34457.7|34514.3|34510.7|34536.3|34532.7|34418.8|34415.2|5898
1632902400000|2021-09-29 08:00:00|34513.3|34509.7|34511.3|34507.7|34524.3|34520.7|34442.8|34439.2|5914
1632906000000|2021-09-29 09:00:00|34511.8|34508.2|34522.8|34519.2|34530.3|34526.7|34479.3|34475.7|2770
1632909600000|2021-09-29 10:00:00|34522.3|34518.7|34481.3|34477.7|34536.8|34533.2|34474.8|34471.2|4681
1632913200000|2021-09-29 11:00:00|34480.8|34477.2|34456.3|34452.7|34500.3|34496.7|34380.8|34377.2|8866
1632916800000|2021-09-29 12:00:00|34455.8|34452.2|34404.3|34400.7|34476.8|34473.2|34350.8|34347.2|9780
1632920400000|2021-09-29 13:00:00|34403.3|34399.7|34457.2|34454.8|34469.7|34467.3|34301.7|34299.3|35943
1632924000000|2021-09-29 14:00:00|34458.2|34455.8|34527.3|34524.9|34546.3|34543.9|34420.7|34418.3|28657
1632927600000|2021-09-29 15:00:00|34527.8|34525.4|34497.3|34494.9|34534.3|34531.9|34441.3|34438.9|12560
1632931200000|2021-09-29 16:00:00|34499.3|34496.9|34449.7|34447.3|34522.3|34519.9|34391.8|34389.4|12415
1632934800000|2021-09-29 17:00:00|34450.2|34447.8|34433.7|34431.3|34465.2|34462.8|34366.7|34364.3|10670
1632938400000|2021-09-29 18:00:00|34434.2|34431.8|34566.7|34564.3|34583.2|34580.8|34431.7|34429.3|13323
1632942000000|2021-09-29 19:00:00|34567.2|34564.8|34400.5|34398.1|34584.2|34581.8|34374|34371.6|17526
1632945600000|2021-09-29 20:00:00|34399|34396.6|34451.5|34441.7|34468.7|34463.9|34393.7|34388.9|3733
1632949200000|2021-09-29 21:00:00|34449.6|34439.8|34462.3|34452.5|34465.2|34455.4|34446.8|34437|0
1632952800000|2021-09-29 22:00:00|34466.2|34461.4|34466.2|34461.4|34480.7|34475.9|34440.2|34435.4|1066
1632956400000|2021-09-29 23:00:00|34466.7|34461.9|34483.2|34478.4|34516.2|34511.4|34464.7|34459.9|1412
1632960000000|2021-09-30 00:00:00|34482.7|34477.9|34502.2|34497.4|34521.2|34516.4|34467.7|34462.9|1180
1632963600000|2021-09-30 01:00:00|34502.7|34497.9|34522.2|34517.4|34528.7|34523.9|34469.7|34464.9|1684
1632967200000|2021-09-30 02:00:00|34521.7|34516.9|34528.2|34523.4|34550.2|34545.4|34515.7|34510.9|1429
1632970800000|2021-09-30 03:00:00|34528.7|34523.9|34552.7|34547.9|34560.2|34555.4|34522.2|34517.4|962
1632974400000|2021-09-30 04:00:00|34553.2|34548.4|34562.7|34557.9|34569.7|34564.9|34544.7|34539.9|842
1632978000000|2021-09-30 05:00:00|34562.2|34557.4|34582.7|34577.9|34636.7|34631.9|34560.2|34555.4|3067
1632981600000|2021-09-30 06:00:00|34582.1|34578.5|34654.6|34651|34685.6|34682|34581.1|34577.5|4208
1632985200000|2021-09-30 07:00:00|34654.1|34650.5|34643.6|34640|34680.6|34677|34580.1|34576.5|6016
1632988800000|2021-09-30 08:00:00|34644.1|34640.5|34639.6|34636|34669.1|34665.5|34607.6|34604|3609
1632992400000|2021-09-30 09:00:00|34640.1|34636.5|34561.6|34558|34652.1|34648.5|34555.6|34552|3658
1632996000000|2021-09-30 10:00:00|34562.1|34558.5|34531.6|34528|34583.6|34580|34499.1|34495.5|4281
1632999600000|2021-09-30 11:00:00|34531.1|34527.5|34510.6|34507|34558.6|34555|34481.1|34477.5|3236
1633003200000|2021-09-30 12:00:00|34511.6|34508|34500.6|34497|34539.1|34535.5|34487.6|34484|3847
1633006800000|2021-09-30 13:00:00|34500.1|34496.5|34416.5|34414.1|34558|34555.6|34389.5|34387.1|25248
1633010400000|2021-09-30 14:00:00|34417|34414.6|34213.8|34211.4|34435|34432.6|34180.8|34178.4|34326
1633014000000|2021-09-30 15:00:00|34213.3|34210.9|34073.8|34071.4|34328.3|34325.9|34033.3|34030.9|26638
1633017600000|2021-09-30 16:00:00|34074.3|34071.9|33946.7|33944.3|34096.8|34094.4|33908.8|33906.4|27077
1633021200000|2021-09-30 17:00:00|33946.2|33943.8|34020.2|34017.8|34042.2|34039.8|33899.2|33896.8|18537
1633024800000|2021-09-30 18:00:00|34019.2|34016.8|34064.2|34061.8|34177.2|34174.8|34010.7|34008.3|22769
1633028400000|2021-09-30 19:00:00|34064.7|34062.3|33832.6|33830.2|34156.2|34153.8|33832.6|33830.2|30681
1633032000000|2021-09-30 20:00:00|33835.1|33832.7|33880.9|33871.1|33931.3|33926.5|33835.1|33832.7|9481
1633035600000|2021-09-30 21:00:00|33881.5|33871.7|33907.3|33897.5|33908.4|33898.6|33878.2|33868.4|1
1633039200000|2021-09-30 22:00:00|33893.3|33888.5|33903.8|33899|33919.8|33915|33860.8|33856|2869
1633042800000|2021-09-30 23:00:00|33904.3|33899.5|33917.3|33912.5|33941.3|33936.5|33890.3|33885.5|2622
1633046400000|2021-10-01 00:00:00|33912.3|33907.5|33862.3|33857.5|33955.8|33951|33862.3|33857.5|2565
1633050000000|2021-10-01 01:00:00|33862.8|33858|33648.8|33644|33875.8|33871|33623.3|33618.5|9183
1633053600000|2021-10-01 02:00:00|33649.3|33644.5|33655.3|33650.5|33680.8|33676|33632.8|33628|1786
1633057200000|2021-10-01 03:00:00|33655.8|33651|33656.8|33652|33713.8|33709|33646.3|33641.5|2086
1633060800000|2021-10-01 04:00:00|33657.3|33652.5|33672.8|33668|33679.3|33674.5|33640.3|33635.5|1163
1633064400000|2021-10-01 05:00:00|33673.3|33668.5|33711.3|33706.5|33716.3|33711.5|33643.8|33639|1657
1633068000000|2021-10-01 06:00:00|33710.7|33707.1|33596.2|33592.6|33750.7|33747.1|33541.7|33538.1|6021
1633071600000|2021-10-01 07:00:00|33596.7|33593.1|33644.7|33641.1|33706.2|33702.6|33532.7|33529.1|9838
1633075200000|2021-10-01 08:00:00|33645.7|33642.1|33642.2|33638.6|33676.7|33673.1|33573.7|33570.1|5470
1633078800000|2021-10-01 09:00:00|33641.7|33638.1|33655.7|33652.1|33688.7|33685.1|33628.2|33624.6|2956
1633082400000|2021-10-01 10:00:00|33656.2|33652.6|33726.7|33723.1|33730.7|33727.1|33651.7|33648.1|3172
1633086000000|2021-10-01 11:00:00|33727.2|33723.6|33983.7|33980.1|34054.7|34051.1|33723.7|33720.1|13051
1633089600000|2021-10-01 12:00:00|33984.7|33981.1|33964.2|33960.6|34064.2|34060.6|33939.2|33935.6|9012
1633093200000|2021-10-01 13:00:00|33964.7|33961.1|33983.6|33981.2|34123.1|34120.7|33929.1|33926.7|29616
1633096800000|2021-10-01 14:00:00|33998.1|33995.7|33934.9|33932.5|34078.1|34075.7|33783.4|33781|33721
1633100400000|2021-10-01 15:00:00|33936.4|33934|34088.9|34086.5|34146.9|34144.5|33866.9|33864.5|20957
1633104000000|2021-10-01 16:00:00|34089.4|34087|34119|34116.6|34161.9|34159.5|34063.4|34061|10492
1633107600000|2021-10-01 17:00:00|34119.5|34117.1|34284|34281.6|34331.5|34329.1|34091.5|34089.1|13475
1633111200000|2021-10-01 18:00:00|34284.5|34282.1|34382|34379.6|34388.5|34386.1|34281.5|34279.1|11585
1633114800000|2021-10-01 19:00:00|34384|34381.6|34334.8|34332.4|34492.5|34490.1|34288.8|34286.4|22945
1633118400000|2021-10-01 20:00:00|34334.3|34331.9|34366|34356.2|34383|34378.2|34329.5|34324.7|4909
1633298400000|2021-10-03 22:00:00|34350|34345.2|34421|34416.2|34431|34426.2|34333.5|34328.7|2610
1633302000000|2021-10-03 23:00:00|34421.5|34416.7|34400.5|34395.7|34428|34423.2|34393|34388.2|1396
1633305600000|2021-10-04 00:00:00|34401|34396.2|34278|34273.2|34407.5|34402.7|34246|34241.2|3687
1633309200000|2021-10-04 01:00:00|34277.5|34272.7|34185|34180.2|34299.5|34294.7|34151.5|34146.7|4192
1633312800000|2021-10-04 02:00:00|34185.5|34180.7|34263.5|34258.7|34282|34277.2|34161|34156.2|2845
1633316400000|2021-10-04 03:00:00|34264|34259.2|34201|34196.2|34271.5|34266.7|34190.5|34185.7|1919
1633320000000|2021-10-04 04:00:00|34200|34195.2|34313|34308.2|34318|34313.2|34191|34186.2|2287
1633323600000|2021-10-04 05:00:00|34312.5|34307.7|34265|34260.2|34369|34364.2|34237|34232.2|3913
1633327200000|2021-10-04 06:00:00|34264.4|34260.8|34200.4|34196.8|34280.4|34276.8|34133.9|34130.3|5370
1633330800000|2021-10-04 07:00:00|34201.4|34197.8|34192.4|34188.8|34231.4|34227.8|34106.4|34102.8|9268
1633334400000|2021-10-04 08:00:00|34191.9|34188.3|34224.9|34221.3|34244.4|34240.8|34127.9|34124.3|6165
1633338000000|2021-10-04 09:00:00|34225.4|34221.8|34214.4|34210.8|34253.9|34250.3|34194.9|34191.3|4661
1633341600000|2021-10-04 10:00:00|34214.9|34211.3|34232.4|34228.8|34259.4|34255.8|34167.9|34164.3|2970
1633345200000|2021-10-04 11:00:00|34232.9|34229.3|34197.4|34193.8|34240.9|34237.3|34161.9|34158.3|4139
1633348800000|2021-10-04 12:00:00|34197.9|34194.3|34294.4|34290.8|34319.4|34315.8|34194.4|34190.8|5164
1633352400000|2021-10-04 13:00:00|34293.9|34290.3|34363.8|34361.4|34396.3|34393.9|34248.8|34246.4|25637
1633356000000|2021-10-04 14:00:00|34362.8|34360.4|33945.3|33942.9|34415.8|34413.4|33869.8|33867.4|46635
1633359600000|2021-10-04 15:00:00|33944.8|33942.4|33993.3|33990.9|34009.8|34007.4|33819.3|33816.9|29776
1633363200000|2021-10-04 16:00:00|33991.3|33988.9|33915.3|33912.9|34008.3|34005.9|33864.8|33862.4|16126
1633366800000|2021-10-04 17:00:00|33912.3|33909.9|33933.3|33930.9|33993.3|33990.9|33858.8|33856.4|12141
1633370400000|2021-10-04 18:00:00|33932.8|33930.4|33987.3|33984.9|34014.3|34011.9|33912.3|33909.9|16179
1633374000000|2021-10-04 19:00:00|33989.3|33986.9|34011.8|34009.4|34057.3|34054.9|33909.8|33907.4|27500
1633377600000|2021-10-04 20:00:00|34010.8|34008.4|34022.6|34012.8|34032.8|34028|33987.3|33982.5|4461
1633381200000|2021-10-04 21:00:00|34019.7|34009.9|34019.1|34009.3|34023.7|34013.9|34014.2|34004.4|0
1633384800000|2021-10-04 22:00:00|34029.8|34025|34055.8|34051|34059.3|34054.5|34012.8|34008|1202
1633388400000|2021-10-04 23:00:00|34057.3|34052.5|34016.3|34011.5|34066.8|34062|33991.8|33987|1846
1633392000000|2021-10-05 00:00:00|34015.8|34011|33890.3|33885.5|34035.8|34031|33875.3|33870.5|3840
1633395600000|2021-10-05 01:00:00|33889.8|33885|33927.8|33923|33953.8|33949|33819.8|33815|4699
1633399200000|2021-10-05 02:00:00|33927.3|33922.5|34007.8|34003|34019.3|34014.5|33906.8|33902|3347
1633402800000|2021-10-05 03:00:00|34007.3|34002.5|34034.3|34029.5|34041.3|34036.5|33956.3|33951.5|2382
1633406400000|2021-10-05 04:00:00|34033.8|34029|34016.3|34011.5|34038.3|34033.5|33985.3|33980.5|1445
1633410000000|2021-10-05 05:00:00|34015.8|34011|34000.8|33996|34039.3|34034.5|33987.3|33982.5|1858
1633413600000|2021-10-05 06:00:00|34000.2|33996.6|34002.7|33999.1|34023.2|34019.6|33933.2|33929.6|3269
1633417200000|2021-10-05 07:00:00|34000.7|33997.1|33973.2|33969.6|34067.2|34063.6|33953.2|33949.6|6688
1633420800000|2021-10-05 08:00:00|33973.7|33970.1|34095.7|34092.1|34102.2|34098.6|33964.2|33960.6|5126
1633424400000|2021-10-05 09:00:00|34096.2|34092.6|34139.7|34136.1|34146.2|34142.6|34088.7|34085.1|3967
1633428000000|2021-10-05 10:00:00|34139.2|34135.6|34125.7|34122.1|34142.2|34138.6|34097.2|34093.6|3326
1633431600000|2021-10-05 11:00:00|34126.2|34122.6|34169.2|34165.6|34201.7|34198.1|34116.2|34112.6|4453
1633435200000|2021-10-05 12:00:00|34168.7|34165.1|34177.2|34173.6|34184.7|34181.1|34141.7|34138.1|3703
1633438800000|2021-10-05 13:00:00|34177.7|34174.1|34174.1|34171.7|34215.6|34213.2|34049.6|34047.2|29484
1633442400000|2021-10-05 14:00:00|34176.1|34173.7|34440.2|34437.8|34454.7|34452.3|34173.6|34171.2|35601
1633446000000|2021-10-05 15:00:00|34440.7|34438.3|34437.2|34434.8|34488.2|34485.8|34390.7|34388.3|17152
1633449600000|2021-10-05 16:00:00|34437.7|34435.3|34412.8|34410.4|34477.2|34474.8|34361.2|34358.8|11573
1633453200000|2021-10-05 17:00:00|34413.8|34411.4|34451.8|34449.4|34471.3|34468.9|34386.3|34383.9|9989
1633456800000|2021-10-05 18:00:00|34452.3|34449.9|34459.3|34456.9|34495.3|34492.9|34424.3|34421.9|10828
1633460400000|2021-10-05 19:00:00|34459.8|34457.4|34322.2|34319.8|34486.8|34484.4|34308.2|34305.8|21356
1633464000000|2021-10-05 20:00:00|34323.4|34318.6|34357.2|34347.4|34364.9|34360.1|34315.9|34311.1|5296
1633467600000|2021-10-05 21:00:00|34357|34347.2|34356.9|34347.1|34360.8|34351|34350.4|34340.6|0
1633471200000|2021-10-05 22:00:00|34343.4|34338.6|34364.9|34360.1|34377.4|34372.6|34331.4|34326.6|883
1633474800000|2021-10-05 23:00:00|34363.9|34359.1|34294.9|34290.1|34367.9|34363.1|34283.9|34279.1|2073
1633478400000|2021-10-06 00:00:00|34295.9|34291.1|34346.4|34341.6|34373.4|34368.6|34285.9|34281.1|2671
1633482000000|2021-10-06 01:00:00|34346.9|34342.1|34200.4|34195.6|34356.4|34351.6|34133.9|34129.1|6280
1633485600000|2021-10-06 02:00:00|34200.9|34196.1|34183.4|34178.6|34227.4|34222.6|34142.4|34137.6|2859
1633489200000|2021-10-06 03:00:00|34185.9|34181.1|34226.4|34221.6|34242.4|34237.6|34157.4|34152.6|2761
1633492800000|2021-10-06 04:00:00|34227.4|34222.6|34208.9|34204.1|34242.9|34238.1|34147.4|34142.6|2367
1633496400000|2021-10-06 05:00:00|34208.4|34203.6|34210.4|34205.6|34258.4|34253.6|34181.4|34176.6|2324
1633500000000|2021-10-06 06:00:00|34209.8|34206.2|34230.8|34227.2|34247.8|34244.2|34162.3|34158.7|3260
1633503600000|2021-10-06 07:00:00|34230.3|34226.7|34050.8|34047.2|34230.3|34226.7|34025.8|34022.2|12012
1633507200000|2021-10-06 08:00:00|34053.3|34049.7|34012.8|34009.2|34093.3|34089.7|34001.8|33998.2|7484
1633510800000|2021-10-06 09:00:00|34012.3|34008.7|33961.8|33958.2|34016.8|34013.2|33911.3|33907.7|7370
1633514400000|2021-10-06 10:00:00|33961.3|33957.7|33964.8|33961.2|33993.3|33989.7|33934.3|33930.7|3331
1633518000000|2021-10-06 11:00:00|33964.3|33960.7|34008.8|34005.2|34019.3|34015.7|33951.3|33947.7|5433
1633521600000|2021-10-06 12:00:00|34009.8|34006.2|34032.3|34028.7|34105.3|34101.7|33998.3|33994.7|10248
1633525200000|2021-10-06 13:00:00|34031.8|34028.2|33938.2|33935.8|34210.2|34207.8|33930.7|33928.3|35094
1633528800000|2021-10-06 14:00:00|33937.7|33935.3|34083.4|34081|34133.7|34131.3|33851.7|33849.3|49043
1633532400000|2021-10-06 15:00:00|34081.4|34079|34094.9|34092.5|34118.4|34116|33932.4|33930|24534
1633536000000|2021-10-06 16:00:00|34093.4|34091|34053.4|34051|34106.9|34104.5|33957.9|33955.5|18147
1633539600000|2021-10-06 17:00:00|34056.4|34054|34226.9|34224.5|34254.4|34252|33980.9|33978.5|19616
1633543200000|2021-10-06 18:00:00|34228.9|34226.5|34328.9|34326.5|34388.4|34386|34190.4|34188|19968
1633546800000|2021-10-06 19:00:00|34298.4|34296|34426.2|34423.8|34435.7|34433.3|34291.9|34289.5|17265
1633550400000|2021-10-06 20:00:00|34425.2|34422.8|34427.6|34417.8|34454.3|34449.5|34393.3|34388.5|4545
1633554000000|2021-10-06 21:00:00|34427.3|34417.5|34442|34432.2|34442.8|34433|34412.5|34402.7|0
1633557600000|2021-10-06 22:00:00|34429.3|34424.5|34499.3|34494.5|34507.8|34503|34429.3|34424.5|2085
1633561200000|2021-10-06 23:00:00|34500.3|34495.5|34496.3|34491.5|34546.3|34541.5|34467.8|34463|2619
1633564800000|2021-10-07 00:00:00|34495.8|34491|34523.3|34518.5|34548.3|34543.5|34473.8|34469|2475
1633568400000|2021-10-07 01:00:00|34522.8|34518|34574.3|34569.5|34595.3|34590.5|34504.3|34499.5|2489
1633572000000|2021-10-07 02:00:00|34573.8|34569|34581.3|34576.5|34613.3|34608.5|34566.3|34561.5|1503
1633575600000|2021-10-07 03:00:00|34582.8|34578|34557.8|34553|34586.3|34581.5|34541.8|34537|987
1633579200000|2021-10-07 04:00:00|34558.3|34553.5|34534.8|34530|34572.8|34568|34523.8|34519|993
1633582800000|2021-10-07 05:00:00|34534.3|34529.5|34543.3|34538.5|34562.8|34558|34509.3|34504.5|1730
1633586400000|2021-10-07 06:00:00|34542.7|34539.1|34569.2|34565.6|34632.7|34629.1|34535.2|34531.6|3882
1633590000000|2021-10-07 07:00:00|34568.7|34565.1|34575.2|34571.6|34590.7|34587.1|34518.2|34514.6|4430
1633593600000|2021-10-07 08:00:00|34574.7|34571.1|34576.7|34573.1|34602.2|34598.6|34511.2|34507.6|3286
1633597200000|2021-10-07 09:00:00|34577.2|34573.6|34596.7|34593.1|34597.2|34593.6|34551.7|34548.1|1841
1633600800000|2021-10-07 10:00:00|34596.2|34592.6|34667.7|34664.1|34669.7|34666.1|34589.7|34586.1|3599
1633604400000|2021-10-07 11:00:00|34668.2|34664.6|34710.2|34706.6|34726.2|34722.6|34665.2|34661.6|6003
1633608000000|2021-10-07 12:00:00|34709.7|34706.1|34729.7|34726.1|34761.7|34758.1|34697.2|34693.6|6354
1633611600000|2021-10-07 13:00:00|34729.2|34725.6|34894.6|34892.2|34894.6|34892.2|34670.7|34667.1|30664
1633615200000|2021-10-07 14:00:00|34893.6|34891.2|34957.4|34955|34979.9|34977.5|34880.1|34877.7|24398
1633618800000|2021-10-07 15:00:00|34957.9|34955.5|34953.9|34951.5|34963.9|34961.5|34887.4|34885|8837
1633622400000|2021-10-07 16:00:00|34954.4|34952|34926.8|34924.4|34973.9|34971.5|34900.8|34898.4|6861
1633626000000|2021-10-07 17:00:00|34927.3|34924.9|34886.8|34884.4|34944.3|34941.9|34879.8|34877.4|7079
1633629600000|2021-10-07 18:00:00|34885.8|34883.4|34776.8|34774.4|34889.3|34886.9|34769.3|34766.9|14095
1633633200000|2021-10-07 19:00:00|34774.8|34772.4|34764.3|34761.9|34854.3|34851.9|34736.8|34734.4|20855
1633636800000|2021-10-07 20:00:00|34763.3|34760.9|34767|34757.2|34801|34796.2|34751.5|34746.7|4123
1633640400000|2021-10-07 21:00:00|34767.6|34757.8|34783.3|34773.5|34783.7|34773.9|34767.5|34757.7|0
1633644000000|2021-10-07 22:00:00|34764|34759.2|34816.5|34811.7|34818|34813.2|34760|34755.2|1323
1633647600000|2021-10-07 23:00:00|34817|34812.2|34845|34840.2|34853.5|34848.7|34803|34798.2|1555
1633651200000|2021-10-08 00:00:00|34845.5|34840.7|34837|34832.2|34845.5|34840.7|34750|34745.2|3672
1633654800000|2021-10-08 01:00:00|34837.5|34832.7|34842|34837.2|34873.5|34868.7|34826.5|34821.7|2243
1633658400000|2021-10-08 02:00:00|34841.5|34836.7|34845|34840.2|34864.5|34859.7|34832|34827.2|1032
1633662000000|2021-10-08 03:00:00|34844.5|34839.7|34801|34796.2|34850|34845.2|34789.5|34784.7|1265
1633665600000|2021-10-08 04:00:00|34800.5|34795.7|34788|34783.2|34816.5|34811.7|34783|34778.2|1010
1633669200000|2021-10-08 05:00:00|34787.5|34782.7|34785.5|34780.7|34821|34816.2|34768|34763.2|1679
1633672800000|2021-10-08 06:00:00|34784.9|34781.3|34806.4|34802.8|34810.4|34806.8|34763.9|34760.3|2091
1633676400000|2021-10-08 07:00:00|34805.4|34801.8|34795.9|34792.3|34861.4|34857.8|34770.4|34766.8|4993
1633680000000|2021-10-08 08:00:00|34796.4|34792.8|34729.4|34725.8|34810.9|34807.3|34723.4|34719.8|4273
1633683600000|2021-10-08 09:00:00|34730.4|34726.8|34773.4|34769.8|34775.9|34772.3|34710.9|34707.3|3050
1633687200000|2021-10-08 10:00:00|34772.9|34769.3|34773.4|34769.8|34818.4|34814.8|34766.4|34762.8|2509
1633690800000|2021-10-08 11:00:00|34773.9|34770.3|34786.4|34782.8|34807.9|34804.3|34773.9|34770.3|2196
1633694400000|2021-10-08 12:00:00|34785.9|34782.3|34772.9|34769.3|34838.9|34835.3|34665.4|34661.8|16327
1633698000000|2021-10-08 13:00:00|34773.4|34769.8|34728.3|34725.9|34832.8|34830.4|34655.8|34653.4|29215
1633701600000|2021-10-08 14:00:00|34727.8|34725.4|34772.7|34770.3|34824.8|34822.4|34720.2|34717.8|22620
1633705200000|2021-10-08 15:00:00|34771.7|34769.3|34757.7|34755.3|34823.7|34821.3|34744.2|34741.8|12793
1633708800000|2021-10-08 16:00:00|34759.2|34756.8|34760|34757.6|34787.5|34785.1|34716.2|34713.8|9485
1633712400000|2021-10-08 17:00:00|34760.5|34758.1|34748|34745.6|34778|34775.6|34686.5|34684.1|9162
1633716000000|2021-10-08 18:00:00|34747.5|34745.1|34801|34798.6|34846.5|34844.1|34740|34737.6|9295
1633719600000|2021-10-08 19:00:00|34801.5|34799.1|34756.6|34754.2|34840|34837.6|34733.6|34731.2|13842
1633723200000|2021-10-08 20:00:00|34755.1|34752.7|34751.6|34741.8|34768.8|34764|34717.8|34713|4475
1633903200000|2021-10-10 22:00:00|34783.3|34778.5|34673.8|34669|34811.8|34807|34669.8|34665|2158
1633906800000|2021-10-10 23:00:00|34672.8|34668|34578.8|34574|34695.3|34690.5|34524.3|34519.5|4285
1633910400000|2021-10-11 00:00:00|34579.3|34574.5|34667.3|34662.5|34686.3|34681.5|34554.8|34550|2622
1633914000000|2021-10-11 01:00:00|34667.8|34663|34709.8|34705|34765.3|34760.5|34667.8|34663|3053
1633917600000|2021-10-11 02:00:00|34709.3|34704.5|34702.3|34697.5|34746.3|34741.5|34699.3|34694.5|1421
1633921200000|2021-10-11 03:00:00|34701.8|34697|34718.8|34714|34733.8|34729|34671.8|34667|1223
1633924800000|2021-10-11 04:00:00|34719.3|34714.5|34741.8|34737|34758.8|34754|34706.3|34701.5|903
1633928400000|2021-10-11 05:00:00|34742.3|34737.5|34769.8|34765|34777.8|34773|34729.8|34725|1522
1633932000000|2021-10-11 06:00:00|34769.2|34765.6|34691.7|34688.1|34791.7|34788.1|34654.2|34650.6|3897
1633935600000|2021-10-11 07:00:00|34691.2|34687.6|34675.7|34672.1|34749.7|34746.1|34640.7|34637.1|4340
1633939200000|2021-10-11 08:00:00|34675.2|34671.6|34685.7|34682.1|34716.2|34712.6|34633.2|34629.6|4036
1633942800000|2021-10-11 09:00:00|34685.2|34681.6|34692.7|34689.1|34711.2|34707.6|34665.2|34661.6|1917
1633946400000|2021-10-11 10:00:00|34693.2|34689.6|34636.7|34633.1|34701.7|34698.1|34613.7|34610.1|3180
1633950000000|2021-10-11 11:00:00|34635.7|34632.1|34667.2|34663.6|34699.2|34695.6|34623.2|34619.6|3325
1633953600000|2021-10-11 12:00:00|34666.7|34663.1|34745.7|34742.1|34757.2|34753.6|34650.2|34646.6|4689
1633957200000|2021-10-11 13:00:00|34746.2|34742.6|34896.1|34893.7|34899.6|34897.2|34702.1|34699.7|26140
1633960800000|2021-10-11 14:00:00|34896.6|34894.2|34884.1|34881.7|34953.6|34951.2|34882.6|34880.2|18550
1633964400000|2021-10-11 15:00:00|34884.6|34882.2|34920.6|34918.2|34954.6|34952.2|34854.6|34852.2|11629
1633968000000|2021-10-11 16:00:00|34921.1|34918.7|34769.3|34766.9|34929.6|34927.2|34740.3|34737.9|15616
1633971600000|2021-10-11 17:00:00|34769.8|34767.4|34640.8|34638.4|34769.8|34767.4|34610.8|34608.4|21340
1633975200000|2021-10-11 18:00:00|34640.3|34637.9|34641.8|34639.4|34687.3|34684.9|34595.3|34592.9|14854
1633978800000|2021-10-11 19:00:00|34641.3|34638.9|34498|34495.6|34658.3|34655.9|34486|34483.6|21597
1633982400000|2021-10-11 20:00:00|34499.2|34494.4|34483.3|34473.5|34505.2|34500.4|34446.7|34441.9|5637
1633986000000|2021-10-11 21:00:00|34483.9|34474.1|34495.4|34485.6|34498.8|34489|34481.9|34472.1|0
1633989600000|2021-10-11 22:00:00|34480.2|34475.4|34443.7|34438.9|34499.7|34494.9|34437.2|34432.4|1577
1633993200000|2021-10-11 23:00:00|34442.7|34437.9|34496.7|34491.9|34502.7|34497.9|34433.7|34428.9|1659
1633996800000|2021-10-12 00:00:00|34496.2|34491.4|34363.7|34358.9|34504.7|34499.9|34329.2|34324.4|4427
1634000400000|2021-10-12 01:00:00|34364.2|34359.4|34372.2|34367.4|34380.7|34375.9|34283.2|34278.4|4478
1634004000000|2021-10-12 02:00:00|34373.2|34368.4|34387.2|34382.4|34408.2|34403.4|34358.7|34353.9|1650
1634007600000|2021-10-12 03:00:00|34385.2|34380.4|34340.2|34335.4|34400.7|34395.9|34337.2|34332.4|1444
1634011200000|2021-10-12 04:00:00|34340.7|34335.9|34371.2|34366.4|34384.2|34379.4|34340.2|34335.4|984
1634014800000|2021-10-12 05:00:00|34370.7|34365.9|34391.2|34386.4|34415.2|34410.4|34362.2|34357.4|1687
1634018400000|2021-10-12 06:00:00|34390.6|34387|34282.6|34279|34391.6|34388|34248.1|34244.5|5830
1634022000000|2021-10-12 07:00:00|34283.1|34279.5|34370.6|34367|34399.6|34396|34264.1|34260.5|6885
1634025600000|2021-10-12 08:00:00|34370.1|34366.5|34467.1|34463.5|34482.6|34479|34339.1|34335.5|5986
1634029200000|2021-10-12 09:00:00|34467.6|34464|34490.6|34487|34535.1|34531.5|34465.1|34461.5|6537
1634032800000|2021-10-12 10:00:00|34491.1|34487.5|34518.6|34515|34524.6|34521|34440.1|34436.5|3746
1634036400000|2021-10-12 11:00:00|34518.1|34514.5|34482.1|34478.5|34540.6|34537|34482.1|34478.5|4071
1634040000000|2021-10-12 12:00:00|34482.6|34479|34533.6|34530|34594.1|34590.5|34479.1|34475.5|7996
1634043600000|2021-10-12 13:00:00|34533.1|34529.5|34473|34470.6|34608.5|34606.1|34385|34382.6|26735
1634047200000|2021-10-12 14:00:00|34472|34469.6|34487.5|34485.1|34553.5|34551.1|34397|34394.6|27886
1634050800000|2021-10-12 15:00:00|34488.5|34486.1|34540|34537.6|34583.5|34581.1|34473.5|34471.1|16496
1634054400000|2021-10-12 16:00:00|34540.5|34538.1|34450|34447.6|34601|34598.6|34441|34438.6|14793
1634058000000|2021-10-12 17:00:00|34449.5|34447.1|34446.2|34443.8|34505.7|34503.3|34416.5|34414.1|12710
1634061600000|2021-10-12 18:00:00|34445.7|34443.3|34447.7|34445.3|34539.2|34536.8|34437.2|34434.8|12245
1634065200000|2021-10-12 19:00:00|34448.7|34446.3|34379.8|34377.4|34456.7|34454.3|34318.8|34316.4|20173
1634068800000|2021-10-12 20:00:00|34381|34376.2|34327.4|34317.6|34381|34376.2|34302.5|34297.7|5285
1634072400000|2021-10-12 21:00:00|34328.6|34318.8|34318|34308.2|34334.2|34324.4|34309.3|34299.5|0
1634076000000|2021-10-12 22:00:00|34319|34313.2|34332|34327.2|34348|34343.2|34310|34305.2|1190
1634079600000|2021-10-12 23:00:00|34331.5|34326.7|34310|34305.2|34346.5|34341.7|34297.5|34292.7|1207
1634083200000|2021-10-13 00:00:00|34308|34303.2|34380.5|34375.7|34394.5|34389.7|34303.5|34298.7|2223
1634086800000|2021-10-13 01:00:00|34382|34377.2|34350.5|34345.7|34388.5|34383.7|34324|34319.2|1950
1634090400000|2021-10-13 02:00:00|34351|34346.2|34355|34350.2|34360.5|34355.7|34331|34326.2|1080
1634094000000|2021-10-13 03:00:00|34355.5|34350.7|34375|34370.2|34387.5|34382.7|34355.5|34350.7|1167
1634097600000|2021-10-13 04:00:00|34375.5|34370.7|34402|34397.2|34404|34399.2|34375.5|34370.7|1102
1634101200000|2021-10-13 05:00:00|34402.5|34397.7|34366.5|34361.7|34409|34404.2|34355|34350.2|1466
1634104800000|2021-10-13 06:00:00|34365.9|34362.3|34362.9|34359.3|34390.4|34386.8|34325.9|34322.3|2403
1634108400000|2021-10-13 07:00:00|34362.4|34358.8|34386.4|34382.8|34395.9|34392.3|34272.9|34269.3|8243
1634112000000|2021-10-13 08:00:00|34387.4|34383.8|34445.9|34442.3|34467.9|34464.3|34361.9|34358.3|6916
1634115600000|2021-10-13 09:00:00|34443.9|34440.3|34430.4|34426.8|34451.4|34447.8|34419.9|34416.3|3432
1634119200000|2021-10-13 10:00:00|34430.9|34427.3|34406.9|34403.3|34453.4|34449.8|34395.9|34392.3|3471
1634122800000|2021-10-13 11:00:00|34407.9|34404.3|34429.4|34425.8|34445.4|34441.8|34391.4|34387.8|3133
1634126400000|2021-10-13 12:00:00|34431.4|34427.8|34344.4|34340.8|34467.4|34463.8|34318.4|34314.8|11791
1634130000000|2021-10-13 13:00:00|34345.9|34342.3|34244.3|34241.9|34449.3|34446.9|34203.8|34201.4|35281
1634133600000|2021-10-13 14:00:00|34244.8|34242.4|34211.9|34209.5|34251.2|34248.8|34110.3|34107.9|37137
1634137200000|2021-10-13 15:00:00|34210.9|34208.5|34261.4|34259|34317.4|34315|34172.4|34170|20081
1634140800000|2021-10-13 16:00:00|34261.9|34259.5|34299.6|34297.2|34331.6|34329.2|34243.9|34241.5|9365
1634144400000|2021-10-13 17:00:00|34300.1|34297.7|34355.1|34352.7|34398.6|34396.2|34288.1|34285.7|12571
1634148000000|2021-10-13 18:00:00|34356.6|34354.2|34352.6|34350.2|34455.1|34452.7|34306.6|34304.2|16748
1634151600000|2021-10-13 19:00:00|34352.1|34349.7|34394.4|34392|34417.9|34415.5|34322.6|34320.2|15632
1634155200000|2021-10-13 20:00:00|34393.9|34391.5|34389.5|34379.7|34407.6|34402.8|34375.1|34370.3|2892
1634158800000|2021-10-13 21:00:00|34387.6|34377.8|34397.7|34387.9|34399.2|34389.4|34382.6|34372.8|0
1634162400000|2021-10-13 22:00:00|34380.6|34375.8|34423.1|34418.3|34438.6|34433.8|34380.6|34375.8|1417
1634166000000|2021-10-13 23:00:00|34424.1|34419.3|34438.6|34433.8|34454.1|34449.3|34414.1|34409.3|1120
1634169600000|2021-10-14 00:00:00|34438.1|34433.3|34489.6|34484.8|34510.6|34505.8|34433.6|34428.8|2571
1634173200000|2021-10-14 01:00:00|34489.1|34484.3|34470.6|34465.8|34498.1|34493.3|34468.6|34463.8|1060
1634176800000|2021-10-14 02:00:00|34470.1|34465.3|34485.6|34480.8|34492.6|34487.8|34464.1|34459.3|1009
1634180400000|2021-10-14 03:00:00|34486.1|34481.3|34495.6|34490.8|34520.6|34515.8|34478.1|34473.3|1047
1634184000000|2021-10-14 04:00:00|34495.1|34490.3|34495.1|34490.3|34501.6|34496.8|34485.1|34480.3|398
1634187600000|2021-10-14 05:00:00|34495.6|34490.8|34527.6|34522.8|34527.6|34522.8|34476.6|34471.8|1077
1634191200000|2021-10-14 06:00:00|34527|34523.4|34566|34562.4|34586|34582.4|34488.5|34484.9|4313
1634194800000|2021-10-14 07:00:00|34565.5|34561.9|34545|34541.4|34565.5|34561.9|34507|34503.4|4045
1634198400000|2021-10-14 08:00:00|34544.5|34540.9|34567.5|34563.9|34592|34588.4|34543.5|34539.9|4192
1634202000000|2021-10-14 09:00:00|34568|34564.4|34599|34595.4|34601|34597.4|34565.5|34561.9|3228
1634205600000|2021-10-14 10:00:00|34599.5|34595.9|34601.5|34597.9|34606|34602.4|34578|34574.4|2791
1634209200000|2021-10-14 11:00:00|34600.5|34596.9|34657|34653.4|34661.5|34657.9|34580.5|34576.9|5576
1634212800000|2021-10-14 12:00:00|34657.5|34653.9|34676|34672.4|34696|34692.4|34652|34648.4|7675
1634216400000|2021-10-14 13:00:00|34676.5|34672.9|34722.9|34720.5|34805.9|34803.5|34664.4|34661.4|33179
1634220000000|2021-10-14 14:00:00|34722.4|34720|34870.5|34868.1|34873|34870.6|34722.4|34720|26133
1634223600000|2021-10-14 15:00:00|34870|34867.6|34873.5|34871.1|34876.5|34874.1|34819|34816.6|15969
1634227200000|2021-10-14 16:00:00|34873|34870.6|34891|34888.6|34902.5|34900.1|34867|34864.6|10321
1634230800000|2021-10-14 17:00:00|34891.5|34889.1|34906.5|34904.1|34920.5|34918.1|34836|34833.6|7991
1634234400000|2021-10-14 18:00:00|34907.5|34905.1|34913.5|34911.1|34923.5|34921.1|34889.5|34887.1|7460
1634238000000|2021-10-14 19:00:00|34914.5|34912.1|34914.6|34912.2|34924.1|34921.7|34846.1|34843.7|15963
1634241600000|2021-10-14 20:00:00|34915.1|34912.7|34968.7|34958.9|34984.3|34979.5|34904.3|34899.5|4801
1634245200000|2021-10-14 21:00:00|34968.9|34959.1|34954.7|34944.9|34968.9|34959.1|34951|34941.2|0
1634248800000|2021-10-14 22:00:00|34954.3|34949.5|34983.3|34978.5|34994.8|34990|34945.3|34940.5|1380
1634252400000|2021-10-14 23:00:00|34983.8|34979|34979.3|34974.5|34995.8|34991|34972.3|34967.5|1078
1634256000000|2021-10-15 00:00:00|34978.8|34974|34965.3|34960.5|34978.8|34974|34926.3|34921.5|1744
1634259600000|2021-10-15 01:00:00|34965.8|34961|34971.3|34966.5|34979.3|34974.5|34919.3|34914.5|1597
1634263200000|2021-10-15 02:00:00|34971.8|34967|35029.3|35024.5|35043.3|35038.5|34969.8|34965|2915
1634266800000|2021-10-15 03:00:00|35031.3|35026.5|35024.3|35019.5|35033.3|35028.5|35007.8|35003|812
1634270400000|2021-10-15 04:00:00|35025.3|35020.5|35040.3|35035.5|35051.8|35047|35014.8|35010|1449
1634274000000|2021-10-15 05:00:00|35040.8|35036|35042.8|35038|35047.8|35043|35025.8|35021|1396
1634277600000|2021-10-15 06:00:00|35042.2|35038.6|35033.2|35029.6|35058.2|35054.6|35007.2|35003.6|3303
1634281200000|2021-10-15 07:00:00|35032.7|35029.1|35036.7|35033.1|35049.7|35046.1|35010.2|35006.6|5026
1634284800000|2021-10-15 08:00:00|35037.2|35033.6|35037.7|35034.1|35071.2|35067.6|35030.7|35027.1|3412
1634288400000|2021-10-15 09:00:00|35038.2|35034.6|35047.7|35044.1|35053.7|35050.1|35017.7|35014.1|2598
1634292000000|2021-10-15 10:00:00|35047.2|35043.6|35054.7|35051.1|35077.2|35073.6|35043.2|35039.6|3293
1634295600000|2021-10-15 11:00:00|35054.2|35050.6|35073.7|35070.1|35092.7|35089.1|35048.2|35044.6|3491
1634299200000|2021-10-15 12:00:00|35073.2|35069.6|35139.7|35136.1|35158.7|35155.1|35039.2|35035.6|8384
1634302800000|2021-10-15 13:00:00|35139.2|35135.6|35227.1|35224.7|35228.1|35225.7|35105.1|35102.7|29413
1634306400000|2021-10-15 14:00:00|35227.6|35225.2|35218.6|35216.2|35270.6|35268.2|35138.6|35136.2|25233
1634310000000|2021-10-15 15:00:00|35219.1|35216.7|35189.1|35186.7|35226.6|35224.2|35175.1|35172.7|11089
1634313600000|2021-10-15 16:00:00|35188.6|35186.2|35210.6|35208.2|35218.6|35216.2|35181.6|35179.2|7789
1634317200000|2021-10-15 17:00:00|35211.1|35208.7|35277.6|35275.2|35286.1|35283.7|35196.6|35194.2|8862
1634320800000|2021-10-15 18:00:00|35278.6|35276.2|35313.4|35311|35326.6|35324.2|35278.1|35275.7|11712
1634324400000|2021-10-15 19:00:00|35312.9|35310.5|35301.6|35299.2|35318.9|35316.5|35264.9|35262.5|14842
1634328000000|2021-10-15 20:00:00|35302.6|35300.2|35317.9|35308.1|35326.3|35321.5|35290.8|35286|3849
1634508000000|2021-10-17 22:00:00|35336.3|35331.5|35287.3|35282.5|35355.8|35351|35268.8|35264|2622
1634511600000|2021-10-17 23:00:00|35287.8|35283|35261.3|35256.5|35303.8|35299|35256.8|35252|1776
1634515200000|2021-10-18 00:00:00|35262.8|35258|35311.8|35307|35350.3|35345.5|35240.8|35236|2580
1634518800000|2021-10-18 01:00:00|35311.3|35306.5|35315.3|35310.5|35325.8|35321|35277.8|35273|1528
1634522400000|2021-10-18 02:00:00|35314.8|35310|35325.3|35320.5|35330.3|35325.5|35305.3|35300.5|838
1634526000000|2021-10-18 03:00:00|35325.8|35321|35314.3|35309.5|35335.3|35330.5|35311.3|35306.5|961
1634529600000|2021-10-18 04:00:00|35314.8|35310|35281.3|35276.5|35315.3|35310.5|35280.3|35275.5|1028
1634533200000|2021-10-18 05:00:00|35281.8|35277|35285.3|35280.5|35302.8|35298|35280.8|35276|654
1634536800000|2021-10-18 06:00:00|35284.7|35281.1|35233.7|35230.1|35285.2|35281.6|35196.2|35192.6|3647
1634540400000|2021-10-18 07:00:00|35233.2|35229.6|35228.7|35225.1|35239.2|35235.6|35164.2|35160.6|4968
1634544000000|2021-10-18 08:00:00|35227.7|35224.1|35209.7|35206.1|35260.2|35256.6|35204.7|35201.1|3308
1634547600000|2021-10-18 09:00:00|35209.2|35205.6|35188.2|35184.6|35218.2|35214.6|35176.7|35173.1|2516
1634551200000|2021-10-18 10:00:00|35188.7|35185.1|35182.2|35178.6|35217.7|35214.1|35159.7|35156.1|3061
1634554800000|2021-10-18 11:00:00|35183.2|35179.6|35192.7|35189.1|35226.2|35222.6|35174.2|35170.6|4478
1634558400000|2021-10-18 12:00:00|35192.2|35188.6|35123.2|35119.6|35192.2|35188.6|35096.2|35092.6|7521
1634562000000|2021-10-18 13:00:00|35121.7|35118.1|35186.1|35183.7|35191.1|35188.7|35034.6|35032.2|27031
1634565600000|2021-10-18 14:00:00|35188.1|35185.7|35217.9|35215.5|35257.4|35255|35144.4|35142|20071
1634569200000|2021-10-18 15:00:00|35217.4|35215|35294.9|35292.5|35326.4|35324|35207.4|35205|13278
1634572800000|2021-10-18 16:00:00|35295.4|35293|35250.3|35247.9|35311.4|35309|35246.3|35243.9|6535
1634576400000|2021-10-18 17:00:00|35250.8|35248.4|35246.3|35243.9|35263.8|35261.4|35239.8|35237.4|5584
1634580000000|2021-10-18 18:00:00|35246.8|35244.4|35236.8|35234.4|35250.3|35247.9|35210.3|35207.9|7413
1634583600000|2021-10-18 19:00:00|35235.8|35233.4|35259.4|35257|35280.4|35278|35219.3|35216.9|12858
1634587200000|2021-10-18 20:00:00|35260.6|35255.8|35246.5|35236.7|35262.1|35257.3|35238.1|35233.3|2908
1634590800000|2021-10-18 21:00:00|35246.7|35236.9|35255.1|35245.3|35260.3|35250.5|35246.7|35236.9|0
1634594400000|2021-10-18 22:00:00|35247.1|35242.3|35218.1|35213.3|35256.1|35251.3|35215.1|35210.3|1079
1634598000000|2021-10-18 23:00:00|35218.6|35213.8|35254.1|35249.3|35264.1|35259.3|35212.6|35207.8|1006
1634601600000|2021-10-19 00:00:00|35254.6|35249.8|35247.1|35242.3|35300.1|35295.3|35219.6|35214.8|2616
1634605200000|2021-10-19 01:00:00|35247.6|35242.8|35262.1|35257.3|35270.1|35265.3|35197.6|35192.8|1730
1634608800000|2021-10-19 02:00:00|35262.6|35257.8|35243.1|35238.3|35268.6|35263.8|35228.6|35223.8|753
1634612400000|2021-10-19 03:00:00|35242.6|35237.8|35251.1|35246.3|35257.6|35252.8|35229.6|35224.8|543
1634616000000|2021-10-19 04:00:00|35251.6|35246.8|35249.1|35244.3|35257.1|35252.3|35235.6|35230.8|452
1634619600000|2021-10-19 05:00:00|35248.1|35243.3|35283.1|35278.3|35283.1|35278.3|35240.1|35235.3|927
1634623200000|2021-10-19 06:00:00|35282.5|35278.9|35337.5|35333.9|35340.5|35336.9|35268.5|35264.9|3704
1634626800000|2021-10-19 07:00:00|35337|35333.4|35314.5|35310.9|35337|35333.4|35288.5|35284.9|3825
1634630400000|2021-10-19 08:00:00|35314|35310.4|35336|35332.4|35357.5|35353.9|35305.5|35301.9|5035
1634634000000|2021-10-19 09:00:00|35335.5|35331.9|35358|35354.4|35367|35363.4|35321|35317.4|3163
1634637600000|2021-10-19 10:00:00|35358.5|35354.9|35442.5|35438.9|35444|35440.4|35353.5|35349.9|5616
1634641200000|2021-10-19 11:00:00|35442|35438.4|35435|35431.4|35470.5|35466.9|35416.5|35412.9|5168
1634644800000|2021-10-19 12:00:00|35434.5|35430.9|35391.5|35387.9|35439.5|35435.9|35386.5|35382.9|6030
1634648400000|2021-10-19 13:00:00|35391|35387.4|35329.4|35327|35403.5|35399.9|35289.9|35287.5|23658
1634652000000|2021-10-19 14:00:00|35329.9|35327.5|35406.2|35403.8|35421.2|35418.8|35321.9|35319.5|16130
1634655600000|2021-10-19 15:00:00|35405.7|35403.3|35435.2|35432.8|35458.2|35455.8|35399.2|35396.8|10933
1634659200000|2021-10-19 16:00:00|35435.7|35433.3|35442.5|35440.1|35444|35441.6|35401.7|35399.3|5998
1634662800000|2021-10-19 17:00:00|35443.5|35441.1|35437.5|35435.1|35446.5|35444.1|35420|35417.6|5692
1634666400000|2021-10-19 18:00:00|35437|35434.6|35394.5|35392.1|35440.5|35438.1|35361.5|35359.1|8015
1634670000000|2021-10-19 19:00:00|35395.5|35393.1|35464.6|35462.2|35465.1|35462.7|35389.5|35387.1|12348
1634673600000|2021-10-19 20:00:00|35463.6|35461.2|35486.1|35476.3|35500.8|35496|35451.3|35446.5|3748
1634677200000|2021-10-19 21:00:00|35483.8|35474|35479.8|35470|35485.6|35475.8|35475.6|35465.8|0
1634680800000|2021-10-19 22:00:00|35491.8|35487|35464.3|35459.5|35491.8|35487|35455.3|35450.5|1083
1634684400000|2021-10-19 23:00:00|35463.8|35459|35497.8|35493|35504.3|35499.5|35458.8|35454|1103
1634688000000|2021-10-20 00:00:00|35498.3|35493.5|35488.8|35484|35506.3|35501.5|35465.8|35461|1622
1634691600000|2021-10-20 01:00:00|35488.3|35483.5|35473.3|35468.5|35493.8|35489|35459.8|35455|1140
1634695200000|2021-10-20 02:00:00|35472.8|35468|35448.8|35444|35479.3|35474.5|35443.8|35439|1105
1634698800000|2021-10-20 03:00:00|35449.3|35444.5|35472.8|35468|35474.8|35470|35439.8|35435|840
1634702400000|2021-10-20 04:00:00|35472.3|35467.5|35458.8|35454|35474.8|35470|35458.3|35453.5|836
1634706000000|2021-10-20 05:00:00|35458.3|35453.5|35447.8|35443|35462.8|35458|35432.3|35427.5|1218
1634709600000|2021-10-20 06:00:00|35447.2|35443.6|35424.7|35421.1|35449.2|35445.6|35412.2|35408.6|2015
1634713200000|2021-10-20 07:00:00|35423.2|35419.6|35451.2|35447.6|35502.7|35499.1|35408.7|35405.1|3661
1634716800000|2021-10-20 08:00:00|35451.7|35448.1|35472.7|35469.1|35480.2|35476.6|35442.7|35439.1|2351
1634720400000|2021-10-20 09:00:00|35472.2|35468.6|35465.7|35462.1|35482.7|35479.1|35450.2|35446.6|1919
1634724000000|2021-10-20 10:00:00|35466.7|35463.1|35463.2|35459.6|35477.2|35473.6|35448.7|35445.1|1658
1634727600000|2021-10-20 11:00:00|35462.7|35459.1|35435.7|35432.1|35472.7|35469.1|35428.7|35425.1|2913
1634731200000|2021-10-20 12:00:00|35436.2|35432.6|35435.2|35431.6|35452.2|35448.6|35429.7|35426.1|3214
1634734800000|2021-10-20 13:00:00|35436.7|35433.1|35553.1|35550.7|35571.1|35568.7|35421.2|35417.6|19826
1634738400000|2021-10-20 14:00:00|35552.6|35550.2|35604.3|35601.9|35634.3|35631.9|35544.1|35541.7|20510
1634742000000|2021-10-20 15:00:00|35603.8|35601.4|35622.3|35619.9|35627.3|35624.9|35574.8|35572.4|10505
1634745600000|2021-10-20 16:00:00|35621.8|35619.4|35660.3|35657.9|35677.3|35674.9|35615.8|35613.4|8339
1634749200000|2021-10-20 17:00:00|35660.8|35658.4|35608.3|35605.9|35661.3|35658.9|35568.3|35565.9|11432
1634752800000|2021-10-20 18:00:00|35608.8|35606.4|35618.3|35615.9|35639.3|35636.9|35600.8|35598.4|6595
1634756400000|2021-10-20 19:00:00|35618.8|35616.4|35621.3|35618.9|35633.3|35630.9|35576.3|35573.9|12386
1634760000000|2021-10-20 20:00:00|35621.8|35619.4|35571.2|35561.4|35629.7|35624.9|35558.4|35553.6|4273
1634763600000|2021-10-20 21:00:00|35571.1|35561.3|35571.8|35562|35576.2|35566.4|35566.7|35556.9|0
1634767200000|2021-10-20 22:00:00|35581.9|35577.1|35574.4|35569.6|35592.9|35588.1|35562.9|35558.1|1295
1634770800000|2021-10-20 23:00:00|35576.4|35571.6|35555.9|35551.1|35586.9|35582.1|35550.9|35546.1|889
1634774400000|2021-10-21 00:00:00|35554.9|35550.1|35563.4|35558.6|35573.4|35568.6|35543.4|35538.6|1502
1634778000000|2021-10-21 01:00:00|35562.9|35558.1|35596.9|35592.1|35606.9|35602.1|35549.4|35544.6|1566
1634781600000|2021-10-21 02:00:00|35596.4|35591.6|35594.9|35590.1|35606.9|35602.1|35587.9|35583.1|695
1634785200000|2021-10-21 03:00:00|35595.9|35591.1|35568.9|35564.1|35597.9|35593.1|35567.9|35563.1|1044
1634788800000|2021-10-21 04:00:00|35568.4|35563.6|35549.9|35545.1|35575.4|35570.6|35522.4|35517.6|2748
1634792400000|2021-10-21 05:00:00|35548.9|35544.1|35519.4|35514.6|35548.9|35544.1|35505.4|35500.6|2754
1634796000000|2021-10-21 06:00:00|35518.8|35515.2|35510.3|35506.7|35545.3|35541.7|35496.3|35492.7|3971
1634799600000|2021-10-21 07:00:00|35511.3|35507.7|35527.3|35523.7|35543.3|35539.7|35487.8|35484.2|5783
1634803200000|2021-10-21 08:00:00|35527.8|35524.2|35499.8|35496.2|35533.8|35530.2|35489.8|35486.2|3384
1634806800000|2021-10-21 09:00:00|35499.3|35495.7|35525.3|35521.7|35525.8|35522.2|35490.8|35487.2|2363
1634810400000|2021-10-21 10:00:00|35525.8|35522.2|35501.8|35498.2|35530.3|35526.7|35492.8|35489.2|2701
1634814000000|2021-10-21 11:00:00|35501.3|35497.7|35500.3|35496.7|35517.8|35514.2|35495.3|35491.7|2643
1634817600000|2021-10-21 12:00:00|35501.8|35498.2|35523.8|35520.2|35565.3|35561.7|35499.8|35496.2|6412
1634821200000|2021-10-21 13:00:00|35524.3|35520.7|35555.2|35552.8|35573.2|35570.8|35500.2|35497.8|20188
1634824800000|2021-10-21 14:00:00|35556.2|35553.8|35517.2|35514.8|35572.7|35570.3|35513.2|35510.8|15015
1634828400000|2021-10-21 15:00:00|35516.7|35514.3|35491.5|35489.1|35528.2|35525.8|35445|35442.6|15198
1634832000000|2021-10-21 16:00:00|35492|35489.6|35475|35472.6|35513|35510.6|35465|35462.6|6586
1634835600000|2021-10-21 17:00:00|35474|35471.6|35472|35469.6|35505.5|35503.1|35465|35462.6|5543
1634839200000|2021-10-21 18:00:00|35472.5|35470.1|35517|35514.6|35523|35520.6|35468|35465.6|6580
1634842800000|2021-10-21 19:00:00|35518|35515.6|35605|35602.6|35618.5|35616.1|35517|35514.6|13985
1634846400000|2021-10-21 20:00:00|35604|35601.6|35620.3|35610.5|35658.4|35653.6|35577.4|35572.6|7800
1634850000000|2021-10-21 21:00:00|35619.2|35609.4|35599.4|35589.6|35631.9|35622.1|35598.1|35588.3|0
1634853600000|2021-10-21 22:00:00|35601.5|35596.7|35573.5|35568.7|35607.5|35602.7|35568.5|35563.7|2403
1634857200000|2021-10-21 23:00:00|35574|35569.2|35571.5|35566.7|35593.5|35588.7|35561|35556.2|1349
1634860800000|2021-10-22 00:00:00|35572|35567.2|35628.5|35623.7|35642.5|35637.7|35568.5|35563.7|3371
1634864400000|2021-10-22 01:00:00|35627.5|35622.7|35638.5|35633.7|35653.5|35648.7|35617|35612.2|1709
1634868000000|2021-10-22 02:00:00|35639|35634.2|35622.5|35617.7|35644|35639.2|35618|35613.2|1447
1634871600000|2021-10-22 03:00:00|35623.5|35618.7|35643.5|35638.7|35651|35646.2|35617|35612.2|976
1634875200000|2021-10-22 04:00:00|35644|35639.2|35622.5|35617.7|35645|35640.2|35601.5|35596.7|1707
1634878800000|2021-10-22 05:00:00|35623|35618.2|35597.5|35592.7|35628.5|35623.7|35590|35585.2|1291
1634882400000|2021-10-22 06:00:00|35596.9|35593.3|35600.9|35597.3|35621.4|35617.8|35581.4|35577.8|2251
1634886000000|2021-10-22 07:00:00|35600.4|35596.8|35601.9|35598.3|35655.4|35651.8|35578.4|35574.8|5540
1634889600000|2021-10-22 08:00:00|35602.4|35598.8|35624.4|35620.8|35636.9|35633.3|35579.4|35575.8|2869
1634893200000|2021-10-22 09:00:00|35623.9|35620.3|35616.4|35612.8|35628.9|35625.3|35606.4|35602.8|1968
1634896800000|2021-10-22 10:00:00|35615.9|35612.3|35643.4|35639.8|35647.9|35644.3|35606.9|35603.3|3012
1634900400000|2021-10-22 11:00:00|35643.9|35640.3|35678.4|35674.8|35692.4|35688.8|35643.4|35639.8|5389
1634904000000|2021-10-22 12:00:00|35677.9|35674.3|35633.4|35629.8|35687.4|35683.8|35621.4|35617.8|5102
1634907600000|2021-10-22 13:00:00|35632.9|35629.3|35730.3|35727.9|35759.8|35757.4|35581.4|35577.8|31148
1634911200000|2021-10-22 14:00:00|35729.8|35727.4|35679|35676.6|35768.8|35766.4|35676|35673.6|19152
1634914800000|2021-10-22 15:00:00|35679.5|35677.1|35580.5|35578.1|35715.5|35713.1|35533.5|35531.1|30487
1634918400000|2021-10-22 16:00:00|35581|35578.6|35645.6|35643.2|35683.6|35681.2|35550.5|35548.1|13964
1634922000000|2021-10-22 17:00:00|35646.1|35643.7|35651.1|35648.7|35708.1|35705.7|35641.1|35638.7|9694
1634925600000|2021-10-22 18:00:00|35650.6|35648.2|35689.1|35686.7|35759.1|35756.7|35650.6|35648.2|10518
1634929200000|2021-10-22 19:00:00|35689.6|35687.2|35675.1|35672.7|35717.6|35715.2|35654.1|35651.7|15542
1634932800000|2021-10-22 20:00:00|35676.3|35671.5|35609.6|35599.8|35679.3|35674.5|35600.8|35596|4341
1635112800000|2021-10-24 22:00:00|35630.3|35625.5|35603.8|35599|35636.3|35631.5|35572.8|35568|2218
1635116400000|2021-10-24 23:00:00|35604.3|35599.5|35597.8|35593|35620.8|35616|35569.8|35565|1538
1635120000000|2021-10-25 00:00:00|35597.3|35592.5|35648.8|35644|35666.8|35662|35596.3|35591.5|2318
1635123600000|2021-10-25 01:00:00|35650.3|35645.5|35640.3|35635.5|35660.8|35656|35619.8|35615|1143
1635127200000|2021-10-25 02:00:00|35639.8|35635|35647.3|35642.5|35648.8|35644|35623.8|35619|843
1635130800000|2021-10-25 03:00:00|35647.8|35643|35683.3|35678.5|35696.8|35692|35644.3|35639.5|1719
1635134400000|2021-10-25 04:00:00|35683.8|35679|35686.3|35681.5|35688.8|35684|35670.8|35666|1392
1635138000000|2021-10-25 05:00:00|35685.8|35681|35704.8|35700|35707.8|35703|35676.3|35671.5|1475
1635141600000|2021-10-25 06:00:00|35704.2|35700.6|35690.2|35686.6|35704.2|35700.6|35674.7|35671.1|2266
1635145200000|2021-10-25 07:00:00|35690.7|35687.1|35683.7|35680.1|35696.2|35692.6|35651.2|35647.6|3655
1635148800000|2021-10-25 08:00:00|35684.2|35680.6|35684.2|35680.6|35716.2|35712.6|35676.7|35673.1|2888
1635152400000|2021-10-25 09:00:00|35684.7|35681.1|35673.2|35669.6|35693.2|35689.6|35663.2|35659.6|2140
1635156000000|2021-10-25 10:00:00|35673.7|35670.1|35687.7|35684.1|35696.2|35692.6|35669.2|35665.6|1655
1635159600000|2021-10-25 11:00:00|35688.2|35684.6|35700.2|35696.6|35700.2|35696.6|35673.2|35669.6|2730
1635163200000|2021-10-25 12:00:00|35700.7|35697.1|35697.7|35694.1|35720.2|35716.6|35681.7|35678.1|4933
1635166800000|2021-10-25 13:00:00|35698.7|35695.1|35707.1|35704.7|35738.6|35736.2|35628.1|35625.7|25664
1635170400000|2021-10-25 14:00:00|35707.6|35705.2|35719.3|35716.9|35739.3|35736.9|35659.8|35657.4|18197
1635174000000|2021-10-25 15:00:00|35718.3|35715.9|35745.3|35742.9|35751.3|35748.9|35703.3|35700.9|12484
1635177600000|2021-10-25 16:00:00|35745.8|35743.4|35742|35739.6|35773.8|35771.4|35723.3|35720.9|9841
1635181200000|2021-10-25 17:00:00|35742.5|35740.1|35757|35754.6|35791|35788.6|35739|35736.6|8434
1635184800000|2021-10-25 18:00:00|35757.5|35755.1|35748|35745.6|35782|35779.6|35741.5|35739.1|9410
1635188400000|2021-10-25 19:00:00|35749.5|35747.1|35757.8|35755.4|35759.5|35757.1|35713.8|35711.4|15342
1635192000000|2021-10-25 20:00:00|35757.3|35754.9|35762.3|35752.5|35778.5|35773.7|35727.5|35722.7|5072
1635195600000|2021-10-25 21:00:00|35762.6|35752.8|35767.6|35757.8|35772.1|35762.3|35755.8|35746|0
1635199200000|2021-10-25 22:00:00|35761.5|35756.7|35749|35744.2|35777.5|35772.7|35744|35739.2|986
1635202800000|2021-10-25 23:00:00|35749.5|35744.7|35779.5|35774.7|35787|35782.2|35744.5|35739.7|935
1635206400000|2021-10-26 00:00:00|35780|35775.2|35795|35790.2|35804|35799.2|35767|35762.2|1647
1635210000000|2021-10-26 01:00:00|35795.5|35790.7|35792.5|35787.7|35833.5|35828.7|35788.5|35783.7|1503
1635213600000|2021-10-26 02:00:00|35792|35787.2|35809.5|35804.7|35812|35807.2|35781.5|35776.7|957
1635217200000|2021-10-26 03:00:00|35809|35804.2|35787|35782.2|35811.5|35806.7|35776.5|35771.7|693
1635220800000|2021-10-26 04:00:00|35786.5|35781.7|35786.5|35781.7|35797|35792.2|35783|35778.2|545
1635224400000|2021-10-26 05:00:00|35786|35781.2|35757.5|35752.7|35792|35787.2|35752|35747.2|1481
1635228000000|2021-10-26 06:00:00|35756.9|35753.3|35790.9|35787.3|35805.9|35802.3|35752.4|35748.8|1802
1635231600000|2021-10-26 07:00:00|35790.4|35786.8|35821.4|35817.8|35826.4|35822.8|35775.4|35771.8|3426
1635235200000|2021-10-26 08:00:00|35821.9|35818.3|35845.4|35841.8|35878.4|35874.8|35820.9|35817.3|5160
1635238800000|2021-10-26 09:00:00|35846.4|35842.8|35847.9|35844.3|35849.4|35845.8|35825.9|35822.3|2480
1635242400000|2021-10-26 10:00:00|35848.4|35844.8|35871.4|35867.8|35872.4|35868.8|35840.4|35836.8|2957
1635246000000|2021-10-26 11:00:00|35872.4|35868.8|35855.4|35851.8|35872.4|35868.8|35838.4|35834.8|3325
1635249600000|2021-10-26 12:00:00|35854.9|35851.3|35854.9|35851.3|35864.4|35860.8|35843.4|35839.8|3603
1635253200000|2021-10-26 13:00:00|35855.4|35851.8|35820.8|35818.4|35869.8|35867.4|35798.3|35795.9|28146
1635256800000|2021-10-26 14:00:00|35821.3|35818.9|35862.5|35860.1|35888.5|35886.1|35801.8|35799.4|23510
1635260400000|2021-10-26 15:00:00|35863.5|35861.1|35833.5|35831.1|35894.5|35892.1|35831|35828.6|19306
1635264000000|2021-10-26 16:00:00|35834.5|35832.1|35782.2|35779.8|35837|35834.6|35737.2|35734.8|23857
1635267600000|2021-10-26 17:00:00|35781.7|35779.3|35791.2|35788.8|35810.7|35808.3|35751.7|35749.3|12212
1635271200000|2021-10-26 18:00:00|35791.7|35789.3|35829.7|35827.3|35829.7|35827.3|35790.7|35788.3|10634
1635274800000|2021-10-26 19:00:00|35829.2|35826.8|35751.9|35749.5|35858.4|35856|35749.9|35747.5|22790
1635278400000|2021-10-26 20:00:00|35753.1|35748.3|35787.4|35777.6|35800.6|35795.8|35747.1|35742.3|5517
1635282000000|2021-10-26 21:00:00|35790.5|35780.7|35786|35776.2|35795.8|35786|35782.2|35772.4|0
1635285600000|2021-10-26 22:00:00|35763.6|35758.8|35785.6|35780.8|35794.6|35789.8|35744.6|35739.8|2367
1635289200000|2021-10-26 23:00:00|35785.1|35780.3|35787.6|35782.8|35812.6|35807.8|35763.6|35758.8|1557
1635292800000|2021-10-27 00:00:00|35788.1|35783.3|35766.6|35761.8|35803.6|35798.8|35760.1|35755.3|1950
1635296400000|2021-10-27 01:00:00|35767.1|35762.3|35731.1|35726.3|35780.6|35775.8|35730.1|35725.3|1787
1635300000000|2021-10-27 02:00:00|35730.6|35725.8|35760.1|35755.3|35765.6|35760.8|35730.1|35725.3|1155
1635303600000|2021-10-27 03:00:00|35760.6|35755.8|35756.6|35751.8|35773.1|35768.3|35752.1|35747.3|921
1635307200000|2021-10-27 04:00:00|35757.1|35752.3|35777.6|35772.8|35778.1|35773.3|35756.1|35751.3|819
1635310800000|2021-10-27 05:00:00|35777.1|35772.3|35805.1|35800.3|35811.1|35806.3|35774.6|35769.8|1920
1635314400000|2021-10-27 06:00:00|35804.5|35800.9|35795.5|35791.9|35807.5|35803.9|35776.5|35772.9|2438
1635318000000|2021-10-27 07:00:00|35796.5|35792.9|35816|35812.4|35830.5|35826.9|35792.5|35788.9|4021
1635321600000|2021-10-27 08:00:00|35816.5|35812.9|35761|35757.4|35826.5|35822.9|35759|35755.4|3906
1635325200000|2021-10-27 09:00:00|35761.5|35757.9|35738.5|35734.9|35761.5|35757.9|35701|35697.4|5125
1635328800000|2021-10-27 10:00:00|35738|35734.4|35736.5|35732.9|35771|35767.4|35717.5|35713.9|3348
1635332400000|2021-10-27 11:00:00|35735.5|35731.9|35770|35766.4|35817.5|35813.9|35734|35730.4|5682
1635336000000|2021-10-27 12:00:00|35770.5|35766.9|35800.5|35796.9|35808.5|35804.9|35761|35757.4|4898
1635339600000|2021-10-27 13:00:00|35800|35796.4|35793.9|35791.5|35821.4|35819|35684.4|35682|35549
1635343200000|2021-10-27 14:00:00|35794.9|35792.5|35654.6|35652.2|35830.1|35827.7|35627.6|35625.2|35931
1635346800000|2021-10-27 15:00:00|35654.1|35651.7|35629.1|35626.7|35694.6|35692.2|35613.1|35610.7|18277
1635350400000|2021-10-27 16:00:00|35629.6|35627.2|35649.1|35646.7|35678.1|35675.7|35617.6|35615.2|9383
1635354000000|2021-10-27 17:00:00|35648.6|35646.2|35696.1|35693.7|35699.1|35696.7|35645.6|35643.2|7369
1635357600000|2021-10-27 18:00:00|35695.6|35693.2|35647.1|35644.7|35703.1|35700.7|35644.1|35641.7|7822
1635361200000|2021-10-27 19:00:00|35647.6|35645.2|35500.3|35497.9|35650.6|35648.2|35500.3|35497.9|23626
1635364800000|2021-10-27 20:00:00|35499.8|35497.4|35539.8|35530|35544|35539.2|35499.8|35495.7|3929
1635368400000|2021-10-27 21:00:00|35540.4|35530.6|35538.7|35528.9|35544.2|35534.4|35535.9|35526.1|0
1635372000000|2021-10-27 22:00:00|35545.5|35540.7|35554|35549.2|35560.5|35555.7|35537|35532.2|1206
1635375600000|2021-10-27 23:00:00|35556|35551.2|35564.5|35559.7|35571|35566.2|35546|35541.2|1127
1635379200000|2021-10-28 00:00:00|35565|35560.2|35553.5|35548.7|35570|35565.2|35530.5|35525.7|1575
1635382800000|2021-10-28 01:00:00|35554.5|35549.7|35558.5|35553.7|35569.5|35564.7|35540|35535.2|1104
1635386400000|2021-10-28 02:00:00|35559|35554.2|35556|35551.2|35567|35562.2|35528|35523.2|1023
1635390000000|2021-10-28 03:00:00|35556.5|35551.7|35555.5|35550.7|35565|35560.2|35544|35539.2|487
1635393600000|2021-10-28 04:00:00|35556|35551.2|35559.5|35554.7|35564|35559.2|35548.5|35543.7|638
1635397200000|2021-10-28 05:00:00|35558.5|35553.7|35558.5|35553.7|35571|35566.2|35553.5|35548.7|928
1635400800000|2021-10-28 06:00:00|35557.9|35554.3|35520.9|35517.3|35566.4|35562.8|35518.4|35514.8|2071
1635404400000|2021-10-28 07:00:00|35522.4|35518.8|35558.9|35555.3|35585.4|35581.8|35516.4|35512.8|2803
1635408000000|2021-10-28 08:00:00|35559.4|35555.8|35545.9|35542.3|35561.4|35557.8|35519.9|35516.3|2933
1635411600000|2021-10-28 09:00:00|35546.4|35542.8|35532.4|35528.8|35551.4|35547.8|35503.4|35499.8|2401
1635415200000|2021-10-28 10:00:00|35530.4|35526.8|35595.4|35591.8|35597.9|35594.3|35518.9|35515.3|3547
1635418800000|2021-10-28 11:00:00|35594.9|35591.3|35560.4|35556.8|35605.9|35602.3|35549.9|35546.3|3612
1635422400000|2021-10-28 12:00:00|35559.9|35556.3|35572.4|35568.8|35599.4|35595.8|35548.9|35545.3|5078
1635426000000|2021-10-28 13:00:00|35572.9|35569.3|35690.8|35688.4|35700.8|35698.4|35543.4|35539.8|31458
1635429600000|2021-10-28 14:00:00|35691.8|35689.4|35691.3|35688.9|35713.8|35711.4|35607.8|35605.4|26766
1635433200000|2021-10-28 15:00:00|35692.8|35690.4|35619.3|35616.9|35717.8|35715.4|35600.8|35598.4|13854
1635436800000|2021-10-28 16:00:00|35619.8|35617.4|35620.8|35618.4|35677.3|35674.9|35606.8|35604.4|10548
1635440400000|2021-10-28 17:00:00|35621.8|35619.4|35664.8|35662.4|35678.8|35676.4|35618.8|35616.4|6853
1635444000000|2021-10-28 18:00:00|35664.3|35661.9|35634.8|35632.4|35682.8|35680.4|35629.8|35627.4|7583
1635447600000|2021-10-28 19:00:00|35633.8|35631.4|35728.2|35725.8|35737.7|35735.3|35612.8|35610.4|18569
1635451200000|2021-10-28 20:00:00|35730.2|35727.8|35779.5|35769.7|35800.4|35795.6|35726.4|35721.6|10316
1635454800000|2021-10-28 21:00:00|35776.3|35766.5|35774.8|35765|35791.7|35781.9|35770.8|35761|0
1635458400000|2021-10-28 22:00:00|35774.6|35764.8|35725.4|35720.6|35774.6|35764.8|35721.9|35717.1|1905
1635462000000|2021-10-28 23:00:00|35724.9|35720.1|35724.4|35719.6|35734.4|35729.6|35701.9|35697.1|1893
1635465600000|2021-10-29 00:00:00|35724.9|35720.1|35687.4|35682.6|35742.9|35738.1|35682.9|35678.1|1958
1635469200000|2021-10-29 01:00:00|35687.9|35683.1|35689.4|35684.6|35703.9|35699.1|35663.9|35659.1|1470
1635472800000|2021-10-29 02:00:00|35689.9|35685.1|35690.4|35685.6|35713.4|35708.6|35685.4|35680.6|1176
1635476400000|2021-10-29 03:00:00|35690.9|35686.1|35704.4|35699.6|35727.4|35722.6|35684.9|35680.1|1116
1635480000000|2021-10-29 04:00:00|35704.9|35700.1|35687.4|35682.6|35720.4|35715.6|35687.4|35682.6|979
1635483600000|2021-10-29 05:00:00|35686.9|35682.1|35666.4|35661.6|35691.9|35687.1|35660.4|35655.6|1535
1635487200000|2021-10-29 06:00:00|35666.9|35662.1|35659.8|35656.2|35673.8|35670.2|35625.3|35621.7|2684
1635490800000|2021-10-29 07:00:00|35660.3|35656.7|35666.8|35663.2|35703.8|35700.2|35604.3|35600.7|5463
1635494400000|2021-10-29 08:00:00|35666.3|35662.7|35672.8|35669.2|35695.3|35691.7|35637.3|35633.7|3168
1635498000000|2021-10-29 09:00:00|35667.3|35663.7|35679.8|35676.2|35690.3|35686.7|35651.8|35648.2|2184
1635501600000|2021-10-29 10:00:00|35679.3|35675.7|35684.3|35680.7|35695.3|35691.7|35649.3|35645.7|3803
1635505200000|2021-10-29 11:00:00|35682.3|35678.7|35688.3|35684.7|35719.3|35715.7|35679.3|35675.7|3504
1635508800000|2021-10-29 12:00:00|35689.3|35685.7|35669.3|35665.7|35721.3|35717.7|35640.8|35637.2|5818
1635512400000|2021-10-29 13:00:00|35668.8|35665.2|35744.2|35741.8|35809.7|35807.3|35624.8|35621.2|27085
1635516000000|2021-10-29 14:00:00|35743.7|35741.3|35747.2|35744.8|35774.7|35772.3|35666.2|35663.8|22581
1635519600000|2021-10-29 15:00:00|35746.7|35744.3|35778.7|35776.3|35830.2|35827.8|35745.2|35742.8|14626
1635523200000|2021-10-29 16:00:00|35779.2|35776.8|35801.1|35798.7|35851.7|35849.3|35769.2|35766.8|10868
1635526800000|2021-10-29 17:00:00|35802.1|35799.7|35799.6|35797.2|35812.1|35809.7|35778.1|35775.7|5816
1635530400000|2021-10-29 18:00:00|35799.1|35796.7|35752.6|35750.2|35800.1|35797.7|35711.1|35708.7|11215
1635534000000|2021-10-29 19:00:00|35753.1|35750.7|35829.1|35826.7|35858.1|35855.7|35716.6|35714.2|20309
1635537600000|2021-10-29 20:00:00|35828.1|35825.7|35856.3|35846.5|35867.8|35863|35817.8|35813|4176
1635717600000|2021-10-31 22:00:00|35901.5|35896.7|35899.5|35894.7|35944|35939.2|35890|35885.2|2664
1635721200000|2021-10-31 23:00:00|35899|35894.2|35923.5|35918.7|35931.5|35926.7|35870|35865.2|2391
1635724800000|2021-11-01 00:00:00|35923|35918.2|35927.5|35922.7|35962.5|35957.7|35915.5|35910.7|2276
1635728400000|2021-11-01 01:00:00|35927|35922.2|35914.5|35909.7|35935|35930.2|35889.5|35884.7|1986
1635732000000|2021-11-01 02:00:00|35915|35910.2|35915|35910.2|35923|35918.2|35900|35895.2|779
1635735600000|2021-11-01 03:00:00|35914.5|35909.7|35902|35897.2|35921|35916.2|35900.5|35895.7|531
1635739200000|2021-11-01 04:00:00|35901.5|35896.7|35893.5|35888.7|35909|35904.2|35887.5|35882.7|783
1635742800000|2021-11-01 05:00:00|35893|35888.2|35877.5|35872.7|35907|35902.2|35873|35868.2|1428
1635746400000|2021-11-01 06:00:00|35876.9|35873.3|35869.9|35866.3|35880.9|35877.3|35854.4|35850.8|1173
1635750000000|2021-11-01 07:00:00|35869.4|35865.8|35889.4|35885.8|35891.4|35887.8|35868.4|35864.8|2035
1635753600000|2021-11-01 08:00:00|35888.4|35884.8|35958.9|35955.3|35966.4|35962.8|35878.4|35874.8|5122
1635757200000|2021-11-01 09:00:00|35959.4|35955.8|35972.4|35968.8|35993.4|35989.8|35959.4|35955.8|3093
1635760800000|2021-11-01 10:00:00|35971.9|35968.3|35995.9|35992.3|35997.4|35993.8|35970.4|35966.8|2277
1635764400000|2021-11-01 11:00:00|35995.4|35991.8|35975.4|35971.8|36006.4|36002.8|35971.4|35967.8|2567
1635768000000|2021-11-01 12:00:00|35975.9|35972.3|35946.4|35942.8|35978.9|35975.3|35941.4|35937.8|3850
1635771600000|2021-11-01 13:00:00|35945.9|35942.3|35928.3|35925.9|36007.8|36005.4|35902.3|35899.8|27065
1635775200000|2021-11-01 14:00:00|35928.8|35926.4|35845.3|35842.9|35932.8|35930.4|35800.8|35798.4|25166
1635778800000|2021-11-01 15:00:00|35845.8|35843.4|35869.7|35867.3|35891.8|35889.4|35832.8|35830.4|10781
1635782400000|2021-11-01 16:00:00|35870.7|35868.3|35915.2|35912.8|35920.7|35918.3|35859.2|35856.8|7435
1635786000000|2021-11-01 17:00:00|35915.7|35913.3|35862.1|35859.7|35920.7|35918.3|35853.7|35851.3|8111
1635789600000|2021-11-01 18:00:00|35860.1|35857.7|35887.1|35884.7|35898.1|35895.7|35817.1|35814.7|9246
1635793200000|2021-11-01 19:00:00|35886.1|35883.7|35915.6|35913.2|35925.1|35922.7|35844.6|35842.2|11846
1635796800000|2021-11-01 20:00:00|35914.6|35912.2|35916.4|35906.6|35921.8|35917|35893.8|35889|3318
1635800400000|2021-11-01 21:00:00|35915.3|35905.5|35910.1|35900.3|35915.9|35906.1|35906.8|35897|0
1635804000000|2021-11-01 22:00:00|35919.1|35914.3|35930.1|35925.3|35935.1|35930.3|35895.1|35890.3|935
1635807600000|2021-11-01 23:00:00|35930.6|35925.8|35902.1|35897.3|35930.6|35925.8|35898.6|35893.8|932
1635811200000|2021-11-02 00:00:00|35904.1|35899.3|35895.6|35890.8|35911.6|35906.8|35888.6|35883.8|742
1635814800000|2021-11-02 01:00:00|35896.1|35891.3|35866.1|35861.3|35916.6|35911.8|35861.6|35856.8|1413
1635818400000|2021-11-02 02:00:00|35865.6|35860.8|35831.6|35826.8|35876.6|35871.8|35828.1|35823.3|1236
1635822000000|2021-11-02 03:00:00|35832.1|35827.3|35840.6|35835.8|35842.6|35837.8|35818.1|35813.3|982
1635825600000|2021-11-02 04:00:00|35841.1|35836.3|35831.1|35826.3|35849.1|35844.3|35829.1|35824.3|753
1635829200000|2021-11-02 05:00:00|35830.6|35825.8|35857.6|35852.8|35877.1|35872.3|35822.6|35817.8|1316
1635832800000|2021-11-02 06:00:00|35857.1|35852.3|35881.5|35877.9|35882.5|35878.9|35836.5|35832.9|1292
1635836400000|2021-11-02 07:00:00|35881|35877.4|35899|35895.4|35915|35911.4|35864.5|35860.9|2182
1635840000000|2021-11-02 08:00:00|35899.5|35895.9|35883.5|35879.9|35923|35919.4|35879.5|35875.9|4063
1635843600000|2021-11-02 09:00:00|35887|35883.4|35917|35913.4|35930|35926.4|35868|35864.4|3413
1635847200000|2021-11-02 10:00:00|35917.5|35913.9|35940.5|35936.9|35941|35937.4|35884.5|35880.9|2513
1635850800000|2021-11-02 11:00:00|35940|35936.4|35944|35940.4|35957|35953.4|35922|35918.4|3363
1635854400000|2021-11-02 12:00:00|35945|35941.4|35961|35957.4|35977|35973.4|35945|35941.4|3984
1635858000000|2021-11-02 13:00:00|35961.5|35957.9|35920.4|35918|35972.4|35970|35882.4|35880|19910
1635861600000|2021-11-02 14:00:00|35919.9|35917.5|35991.4|35989|35991.4|35989|35914.4|35912|16851
1635865200000|2021-11-02 15:00:00|35990.4|35988|36010.9|36008.5|36059.9|36057.5|35973.4|35971|13526
1635868800000|2021-11-02 16:00:00|36010.4|36008|36068.4|36066|36090.4|36088|35990.4|35988|10550
1635872400000|2021-11-02 17:00:00|36068.9|36066.5|36057.4|36055|36085.4|36083|36033.4|36031|7639
1635876000000|2021-11-02 18:00:00|36058.4|36056|36070.4|36068|36083.4|36081|36042.4|36040|7246
1635879600000|2021-11-02 19:00:00|36068.4|36066|36061.4|36059|36082.4|36080|36027.4|36025|11920
1635883200000|2021-11-02 20:00:00|36060.9|36058.5|36042.2|36032.4|36069.1|36064.3|36028.5|36023.7|3754
1635886800000|2021-11-02 21:00:00|36042.5|36032.7|36036.2|36026.4|36044.7|36034.9|36034.9|36025.1|0
1635890400000|2021-11-02 22:00:00|36043|36038.2|36030.5|36025.7|36044.5|36039.7|36028.5|36023.7|758
1635894000000|2021-11-02 23:00:00|36031|36026.2|36030.5|36025.7|36040|36035.2|36023.5|36018.7|655
1635897600000|2021-11-03 00:00:00|36030|36025.2|36029|36024.2|36036.5|36031.7|36016.5|36011.7|903
1635901200000|2021-11-03 01:00:00|36029.5|36024.7|36033|36028.2|36058.5|36053.7|36024.5|36019.7|1036
1635904800000|2021-11-03 02:00:00|36032.5|36027.7|36019|36014.2|36035.5|36030.7|36017|36012.2|921
1635908400000|2021-11-03 03:00:00|36019.5|36014.7|36012|36007.2|36021|36016.2|36006.5|36001.7|845
1635912000000|2021-11-03 04:00:00|36011.5|36006.7|36012.5|36007.7|36018.5|36013.7|36008.5|36003.7|510
1635915600000|2021-11-03 05:00:00|36013|36008.2|36006|36001.2|36019.5|36014.7|36000.5|35995.7|788
1635919200000|2021-11-03 06:00:00|36005.4|36001.8|36014.9|36011.3|36028.9|36025.3|35996.9|35993.3|1067
1635922800000|2021-11-03 07:00:00|36014.4|36010.8|36026.4|36022.8|36030.4|36026.8|36006.9|36003.3|2055
1635926400000|2021-11-03 08:00:00|36026.9|36023.3|36043.9|36040.3|36055.9|36052.3|36016.4|36012.8|3434
1635930000000|2021-11-03 09:00:00|36043.4|36039.8|36042.4|36038.8|36056.4|36052.8|36025.4|36021.8|1796
1635933600000|2021-11-03 10:00:00|36042.9|36039.3|36027.9|36024.3|36049.9|36046.3|36008.9|36005.3|2691
1635937200000|2021-11-03 11:00:00|36027.4|36023.8|36008.9|36005.3|36028.9|36025.3|35996.9|35993.3|2587
1635940800000|2021-11-03 12:00:00|36007.9|36004.3|35979.9|35976.3|36010.9|36007.3|35974.9|35971.3|3322
1635944400000|2021-11-03 13:00:00|35978.9|35975.3|35956.8|35954.4|36023.3|36020.9|35918.3|35915.9|22617
1635948000000|2021-11-03 14:00:00|35972.3|35969.9|35988.8|35986.4|36012.3|36009.9|35925.3|35922.9|15341
1635951600000|2021-11-03 15:00:00|35988.3|35985.9|35982.4|35980|36010.4|36008|35957.4|35955|7909
1635955200000|2021-11-03 16:00:00|35982.9|35980.5|35942.4|35940|35991.4|35989|35936.4|35934|7501
1635958800000|2021-11-03 17:00:00|35941.9|35939.5|35912.9|35910.5|35944.4|35942|35892.4|35890|7494
1635962400000|2021-11-03 18:00:00|35913.9|35911.5|36112.9|36110.5|36148.4|36146|35900.4|35898|27674
1635966000000|2021-11-03 19:00:00|36115.4|36113|36159.4|36157|36184.9|36182.5|36103.4|36101|18369
1635969600000|2021-11-03 20:00:00|36157.1|36154.7|36155.6|36145.8|36166.3|36161.5|36131.3|36126.5|3712
1635973200000|2021-11-03 21:00:00|36155.4|36145.6|36156.5|36146.7|36159.5|36149.7|36153.9|36144.1|0
1635976800000|2021-11-03 22:00:00|36156.2|36146.4|36163.9|36159.1|36169.9|36165.1|36149.4|36143.3|865
1635980400000|2021-11-03 23:00:00|36164.9|36160.1|36187.4|36182.6|36199.9|36195.1|36161.9|36157.1|1933
1635984000000|2021-11-04 00:00:00|36187.9|36183.1|36144.4|36139.6|36187.9|36183.1|36140.4|36135.6|1145
1635987600000|2021-11-04 01:00:00|36143.9|36139.1|36132.4|36127.6|36146.9|36142.1|36125.9|36121.1|1060
1635991200000|2021-11-04 02:00:00|36131.9|36127.1|36143.4|36138.6|36150.9|36146.1|36130.4|36125.6|1086
1635994800000|2021-11-04 03:00:00|36143.9|36139.1|36132.4|36127.6|36148.4|36143.6|36127.4|36122.6|814
1635998400000|2021-11-04 04:00:00|36131.9|36127.1|36142.4|36137.6|36153.4|36148.6|36131.9|36127.1|618
1636002000000|2021-11-04 05:00:00|36141.9|36137.1|36129.4|36124.6|36147.9|36143.1|36123.4|36118.6|1059
1636005600000|2021-11-04 06:00:00|36128.8|36125.2|36148.8|36145.2|36162.3|36158.7|36126.8|36123.2|1656
1636009200000|2021-11-04 07:00:00|36147.8|36144.2|36150.8|36147.2|36168.8|36165.2|36142.8|36139.2|1774
1636012800000|2021-11-04 08:00:00|36150.3|36146.7|36148.8|36145.2|36191.3|36187.7|36134.8|36131.2|4431
1636016400000|2021-11-04 09:00:00|36149.3|36145.7|36136.8|36133.2|36158.3|36154.7|36128.3|36124.7|2219
1636020000000|2021-11-04 10:00:00|36136.3|36132.7|36151.3|36147.7|36158.3|36154.7|36126.3|36122.7|2165
1636023600000|2021-11-04 11:00:00|36151.8|36148.2|36144.3|36140.7|36166.3|36162.7|36136.3|36132.7|3273
1636027200000|2021-11-04 12:00:00|36144.8|36141.2|36143.3|36139.7|36182.3|36178.7|36141.8|36138.2|4817
1636030800000|2021-11-04 13:00:00|36143.8|36140.2|36150.2|36147.8|36169.3|36166.8|36076.7|36074.3|21237
1636034400000|2021-11-04 14:00:00|36152.2|36149.8|36088.2|36085.8|36167.7|36165.3|36078.7|36076.3|15836
1636038000000|2021-11-04 15:00:00|36087.7|36085.3|36081.2|36078.8|36090.7|36088.3|36000.7|35998.3|16865
1636041600000|2021-11-04 16:00:00|36082.2|36079.8|36066.2|36063.8|36096.7|36094.3|36047.7|36045.3|7387
1636045200000|2021-11-04 17:00:00|36065.7|36063.3|36044.3|36041.9|36072.2|36069.8|36030.3|36027.9|7506
1636048800000|2021-11-04 18:00:00|36043.8|36041.4|36012.3|36009.9|36048.3|36045.9|35988.3|35985.9|10632
1636052400000|2021-11-04 19:00:00|36011.3|36008.9|36136.8|36134.4|36138.8|36136.4|36003.3|36000.9|15338
1636056000000|2021-11-04 20:00:00|36135.4|36133|36109.1|36099.3|36137.1|36133|36102.1|36097.3|4660
1636059600000|2021-11-04 21:00:00|36109.6|36099.8|36105.2|36095.4|36114.4|36104.6|36104.8|36095|0
1636063200000|2021-11-04 22:00:00|36121.6|36116.8|36126.6|36121.8|36131.1|36126.3|36099.6|36094.8|885
1636066800000|2021-11-04 23:00:00|36128.6|36123.8|36150.1|36145.3|36153.1|36148.3|36119.6|36114.8|932
1636070400000|2021-11-05 00:00:00|36148.6|36143.8|36114.1|36109.3|36152.1|36147.3|36103.1|36098.3|1452
1636074000000|2021-11-05 01:00:00|36114.6|36109.8|36084.6|36079.8|36120.1|36115.3|36079.1|36074.3|1234
1636077600000|2021-11-05 02:00:00|36084.1|36079.3|36107.1|36102.3|36117.6|36112.8|36079.6|36074.8|637
1636081200000|2021-11-05 03:00:00|36107.6|36102.8|36105.6|36100.8|36116.6|36111.8|36089.1|36084.3|525
1636084800000|2021-11-05 04:00:00|36106.1|36101.3|36110.6|36105.8|36116.1|36111.3|36101.6|36096.8|454
1636088400000|2021-11-05 05:00:00|36111.1|36106.3|36101.1|36096.3|36114.1|36109.3|36100.1|36095.3|489
1636092000000|2021-11-05 06:00:00|36100.5|36096.9|36105|36101.4|36106|36102.4|36091.5|36087.9|710
1636095600000|2021-11-05 07:00:00|36105.5|36101.9|36095.5|36091.9|36106.5|36102.9|36070.5|36066.9|2054
1636099200000|2021-11-05 08:00:00|36095|36091.4|36110|36106.4|36135.5|36131.9|36091|36087.4|3444
1636102800000|2021-11-05 09:00:00|36110.5|36106.9|36143.5|36139.9|36149.5|36145.9|36110.5|36106.9|2572
1636106400000|2021-11-05 10:00:00|36144.5|36140.9|36147|36143.4|36156.5|36152.9|36128.5|36124.9|4176
1636110000000|2021-11-05 11:00:00|36146.5|36142.9|36174.5|36170.9|36191|36187.4|36143|36139.4|5620
1636113600000|2021-11-05 12:00:00|36174|36170.4|36273|36269.4|36293|36289.4|36157.5|36153.9|10439
1636117200000|2021-11-05 13:00:00|36272.5|36268.9|36445.4|36443|36460.9|36458.5|36249.5|36245.9|32673
1636120800000|2021-11-05 14:00:00|36444.9|36442.5|36454.4|36452|36494.9|36492.5|36410.9|36408.5|21856
1636124400000|2021-11-05 15:00:00|36454.9|36452.5|36343.7|36341.3|36462.4|36460|36343.2|36340.8|14702
1636128000000|2021-11-05 16:00:00|36343.2|36340.8|36329.2|36326.8|36382.2|36379.8|36327.2|36324.8|13872
1636131600000|2021-11-05 17:00:00|36330.2|36327.8|36268.4|36266|36351.2|36348.8|36187.2|36184.8|20697
1636135200000|2021-11-05 18:00:00|36268.9|36266.5|36333.4|36331|36343.4|36341|36254.4|36252|9999
1636138800000|2021-11-05 19:00:00|36334.9|36332.5|36328.9|36326.5|36381.9|36379.5|36301.9|36299.5|17566
1636142400000|2021-11-05 20:00:00|36326.9|36324.5|36304.7|36294.9|36335.6|36330.8|36281.1|36276.3|4926
1636326000000|2021-11-07 23:00:00|36326.9|36322.1|36323.9|36319.1|36377.4|36372.6|36303.9|36299.1|2719
1636329600000|2021-11-08 00:00:00|36321.9|36317.1|36310.4|36305.6|36335.4|36330.6|36295.9|36291.1|1494
1636333200000|2021-11-08 01:00:00|36310.9|36306.1|36299.9|36295.1|36339.4|36334.6|36279.9|36275.1|1468
1636336800000|2021-11-08 02:00:00|36299.4|36294.6|36318.4|36313.6|36326.9|36322.1|36294.4|36289.6|590
1636340400000|2021-11-08 03:00:00|36317.9|36313.1|36308.9|36304.1|36323.9|36319.1|36304.9|36300.1|445
1636344000000|2021-11-08 04:00:00|36308.4|36303.6|36302.9|36298.1|36310.4|36305.6|36293.4|36288.6|458
1636347600000|2021-11-08 05:00:00|36303.4|36298.6|36321.9|36317.1|36327.4|36322.6|36295.9|36291.1|993
1636351200000|2021-11-08 06:00:00|36322.4|36317.6|36310.4|36305.6|36333.9|36329.1|36307.9|36303.1|847
1636354800000|2021-11-08 07:00:00|36309.8|36306.2|36324.8|36321.2|36339.8|36336.2|36299.3|36295.7|1794
1636358400000|2021-11-08 08:00:00|36325.3|36321.7|36354.8|36351.2|36359.3|36355.7|36310.8|36307.2|2651
1636362000000|2021-11-08 09:00:00|36357.3|36353.7|36405.8|36402.2|36441.8|36438.2|36353.8|36350.2|5355
1636365600000|2021-11-08 10:00:00|36406.3|36402.7|36417.8|36414.2|36424.8|36421.2|36383.3|36379.7|1906
1636369200000|2021-11-08 11:00:00|36418.3|36414.7|36411.3|36407.7|36423.8|36420.2|36405.3|36401.7|1314
1636372800000|2021-11-08 12:00:00|36410.8|36407.2|36410.3|36406.7|36416.3|36412.7|36397.8|36394.2|1967
1636376400000|2021-11-08 13:00:00|36409.8|36406.2|36495.3|36491.7|36496.8|36493.2|36404.8|36401.2|5131
1636380000000|2021-11-08 14:00:00|36494.8|36491.2|36513.2|36510.8|36570.7|36568.3|36452.7|36450.3|26013
1636383600000|2021-11-08 15:00:00|36514.2|36511.8|36459.7|36457.3|36516.2|36513.8|36422.2|36419.8|17641
1636387200000|2021-11-08 16:00:00|36459.2|36456.8|36390.7|36388.3|36486.7|36484.3|36385.2|36382.8|9760
1636390800000|2021-11-08 17:00:00|36391.2|36388.8|36366.2|36363.8|36404.7|36402.3|36340.2|36337.8|8317
1636394400000|2021-11-08 18:00:00|36366.7|36364.3|36398.7|36396.3|36401.2|36398.8|36353.7|36351.3|4679
1636398000000|2021-11-08 19:00:00|36398.2|36395.8|36456.7|36454.3|36457.2|36454.8|36395.7|36393.3|6494
1636401600000|2021-11-08 20:00:00|36457.2|36454.8|36435.1|36432.7|36460.2|36457.8|36404.1|36401.7|10028
1636405200000|2021-11-08 21:00:00|36424.3|36421.9|36402.6|36392.8|36427|36422.4|36383|36378.2|3840
1636408800000|2021-11-08 22:00:00|36402.7|36392.9|36394.9|36385.1|36404.4|36394.6|36392.8|36383|0
1636412400000|2021-11-08 23:00:00|36399.5|36394.7|36383.5|36378.7|36412.5|36407.7|36378.5|36373.7|1020
1636416000000|2021-11-09 00:00:00|36384.5|36379.7|36343.5|36338.7|36399|36394.2|36339|36334.2|1768
1636419600000|2021-11-09 01:00:00|36343|36338.2|36327.5|36322.7|36353.5|36348.7|36321.5|36316.7|1513
1636423200000|2021-11-09 02:00:00|36328|36323.2|36350|36345.2|36364.5|36359.7|36326.5|36321.7|1345
1636426800000|2021-11-09 03:00:00|36351.5|36346.7|36318|36313.2|36353.5|36348.7|36305|36300.2|921
1636430400000|2021-11-09 04:00:00|36317.5|36312.7|36327|36322.2|36331|36326.2|36317|36312.2|543
1636434000000|2021-11-09 05:00:00|36328|36323.2|36362.5|36357.7|36370|36365.2|36321.5|36316.7|1496
1636437600000|2021-11-09 06:00:00|36363|36358.2|36362.5|36357.7|36373|36368.2|36356|36351.2|849
1636441200000|2021-11-09 07:00:00|36361.9|36358.3|36355.9|36352.3|36376.4|36372.8|36351.4|36347.8|1044
1636444800000|2021-11-09 08:00:00|36354.9|36351.3|36423.4|36419.8|36434.4|36430.8|36346.9|36343.3|3386
1636448400000|2021-11-09 09:00:00|36422.9|36419.3|36403.9|36400.3|36423.4|36419.8|36378.4|36374.8|2172
1636452000000|2021-11-09 10:00:00|36404.4|36400.8|36401.9|36398.3|36419.9|36416.3|36400.4|36396.8|1402
1636455600000|2021-11-09 11:00:00|36402.4|36398.8|36398.4|36394.8|36414.4|36410.8|36392.9|36389.3|1842
1636459200000|2021-11-09 12:00:00|36397.9|36394.3|36333.4|36329.8|36405.4|36401.8|36320.4|36316.8|4007
1636462800000|2021-11-09 13:00:00|36332.9|36329.3|36368.9|36365.3|36383.9|36380.3|36327.9|36324.3|3897
1636466400000|2021-11-09 14:00:00|36368.4|36364.8|36282.3|36279.9|36421.3|36418.9|36261.8|36259.4|23354
1636470000000|2021-11-09 15:00:00|36282.8|36280.4|36270.8|36268.4|36323.8|36321.4|36218.3|36215.9|29523
1636473600000|2021-11-09 16:00:00|36271.3|36268.9|36198.3|36195.9|36292.8|36290.4|36187.3|36184.9|14206
1636477200000|2021-11-09 17:00:00|36198.8|36196.4|36241.8|36239.4|36262.3|36259.9|36174.3|36171.9|14718
1636480800000|2021-11-09 18:00:00|36238.8|36236.4|36202.8|36200.4|36270.3|36267.9|36187.3|36184.9|9207
1636484400000|2021-11-09 19:00:00|36203.3|36200.9|36255.3|36252.9|36256.3|36253.9|36184.3|36181.9|8852
1636488000000|2021-11-09 20:00:00|36255.8|36253.4|36315.3|36312.9|36319.8|36317.4|36241.3|36238.9|15192
1636491600000|2021-11-09 21:00:00|36306.4|36304|36280.7|36270.9|36309.1|36304.3|36266.6|36261.8|2294
1636495200000|2021-11-09 22:00:00|36280.8|36271|36276.9|36267.1|36280.8|36271|36271.3|36261.5|0
1636498800000|2021-11-09 23:00:00|36276.1|36271.3|36257.6|36252.8|36279.1|36274.3|36253.1|36248.3|797
1636502400000|2021-11-10 00:00:00|36257.1|36252.3|36241.1|36236.3|36277.1|36272.3|36236.1|36231.3|1400
1636506000000|2021-11-10 01:00:00|36241.6|36236.8|36248.1|36243.3|36258.1|36253.3|36222.1|36217.3|1352
1636509600000|2021-11-10 02:00:00|36247.6|36242.8|36192.1|36187.3|36250.6|36245.8|36182.6|36177.8|1668
1636513200000|2021-11-10 03:00:00|36192.6|36187.8|36183.6|36178.8|36200.6|36195.8|36171.6|36166.8|1146
1636516800000|2021-11-10 04:00:00|36184.1|36179.3|36181.6|36176.8|36190.1|36185.3|36170.6|36165.8|801
1636520400000|2021-11-10 05:00:00|36181.1|36176.3|36199.1|36194.3|36207.6|36202.8|36172.6|36167.8|1253
1636524000000|2021-11-10 06:00:00|36199.6|36194.8|36244.6|36239.8|36249.1|36244.3|36196.6|36191.8|1596
1636527600000|2021-11-10 07:00:00|36244|36240.4|36277.5|36273.9|36307|36303.4|36235.5|36231.9|2750
1636531200000|2021-11-10 08:00:00|36278|36274.4|36261.5|36257.9|36309.5|36305.9|36259.5|36255.9|2567
1636534800000|2021-11-10 09:00:00|36260|36256.4|36263.5|36259.9|36282|36278.4|36214.5|36210.9|3189
1636538400000|2021-11-10 10:00:00|36263|36259.4|36241|36237.4|36270|36266.4|36216|36212.4|2485
1636542000000|2021-11-10 11:00:00|36240.5|36236.9|36214.5|36210.9|36250|36246.4|36201.5|36197.9|2574
1636545600000|2021-11-10 12:00:00|36215|36211.4|36269|36265.4|36271|36267.4|36214.5|36210.9|2915
1636549200000|2021-11-10 13:00:00|36268.5|36264.9|36247|36243.4|36275|36271.4|36198|36194.4|8450
1636552800000|2021-11-10 14:00:00|36247.5|36243.9|36333.9|36331.5|36344.4|36342|36228.5|36224.9|25493
1636556400000|2021-11-10 15:00:00|36333.4|36331|36280.7|36278.3|36350.9|36348.5|36247.4|36245|16335
1636560000000|2021-11-10 16:00:00|36281.2|36278.8|36286.2|36283.8|36306.2|36303.8|36252.2|36249.8|10910
1636563600000|2021-11-10 17:00:00|36285.7|36283.3|36231.4|36229|36293.2|36290.8|36197.4|36195|8846
1636567200000|2021-11-10 18:00:00|36230.9|36228.5|36132.4|36130|36235.9|36233.5|36118.4|36116|23825
1636570800000|2021-11-10 19:00:00|36131.4|36129|36054.4|36052|36134.4|36132|36008.4|36006|28444
1636574400000|2021-11-10 20:00:00|36053.9|36051.5|36087.1|36084.7|36138.1|36135.7|36035.4|36033|19690
1636578000000|2021-11-10 21:00:00|36085.6|36083.2|36088.5|36078.7|36095.8|36091|36048.8|36044|4290
1636581600000|2021-11-10 22:00:00|36089.6|36079.8|36086.7|36076.9|36092.3|36082.5|36084.8|36075|0
1636585200000|2021-11-10 23:00:00|36081.8|36077|36047.8|36043|36087.8|36083|36023.3|36018.5|1951
1636588800000|2021-11-11 00:00:00|36046.3|36041.5|36070.8|36066|36092.8|36088|36045.8|36041|2173
1636592400000|2021-11-11 01:00:00|36070.3|36065.5|36106.3|36101.5|36107.3|36102.5|36042.8|36038|2106
1636596000000|2021-11-11 02:00:00|36105.8|36101|36090.8|36086|36121.3|36116.5|36086.8|36082|1728
1636599600000|2021-11-11 03:00:00|36090.3|36085.5|36082.8|36078|36103.3|36098.5|36077.8|36073|1027
1636603200000|2021-11-11 04:00:00|36083.3|36078.5|36051.8|36047|36085.8|36081|36042.3|36037.5|1270
1636606800000|2021-11-11 05:00:00|36052.8|36048|36074.8|36070|36089.3|36084.5|36051.3|36046.5|1096
1636610400000|2021-11-11 06:00:00|36076.8|36072|36100.3|36095.5|36107.3|36102.5|36068.8|36064|961
1636614000000|2021-11-11 07:00:00|36099.7|36096.1|36101.7|36098.1|36129.2|36125.6|36086.2|36082.6|2267
1636617600000|2021-11-11 08:00:00|36101.2|36097.6|36117.7|36114.1|36121.7|36118.1|36072.7|36069.1|3342
1636621200000|2021-11-11 09:00:00|36117.2|36113.6|36141.2|36137.6|36156.7|36153.1|36100.7|36097.1|4030
1636624800000|2021-11-11 10:00:00|36140.7|36137.1|36122.7|36119.1|36160.7|36157.1|36121.7|36118.1|1956
1636628400000|2021-11-11 11:00:00|36122.2|36118.6|36143.7|36140.1|36145.2|36141.6|36117.7|36114.1|1311
1636632000000|2021-11-11 12:00:00|36143.2|36139.6|36127.7|36124.1|36151.7|36148.1|36121.7|36118.1|1656
1636635600000|2021-11-11 13:00:00|36127.2|36123.6|36115.2|36111.6|36134.2|36130.6|36096.2|36092.6|3955
1636639200000|2021-11-11 14:00:00|36114.7|36111.1|36034.1|36031.7|36118.7|36115.1|35979.6|35977.2|22260
1636642800000|2021-11-11 15:00:00|36034.6|36032.2|36007|36004.6|36036.1|36033.7|35968|35965.6|18452
1636646400000|2021-11-11 16:00:00|36007.5|36005.1|36013|36010.6|36048|36045.6|35990|35987.6|9110
1636650000000|2021-11-11 17:00:00|36014|36011.6|35987.5|35985.1|36025.5|36023.1|35956|35953.6|7613
1636653600000|2021-11-11 18:00:00|35988.5|35986.1|35946|35943.6|35988.5|35986.1|35937|35934.6|7157
1636657200000|2021-11-11 19:00:00|35945.5|35943.1|35947|35944.6|35977.5|35975.1|35936.5|35934.1|7157
1636660800000|2021-11-11 20:00:00|35946.5|35944.1|35929.4|35927|35979.4|35977|35919.9|35917.5|14055
1636664400000|2021-11-11 21:00:00|35928.4|35926|35957.5|35947.7|35965.9|35961.1|35923.9|35919.1|3235
1636668000000|2021-11-11 22:00:00|35956.1|35946.3|35954.5|35944.7|35958.6|35948.8|35953.1|35943.3|0
1636671600000|2021-11-11 23:00:00|35965.4|35960.6|35979.4|35974.6|35983.9|35979.1|35955.4|35950.6|804
1636675200000|2021-11-12 00:00:00|35979.9|35975.1|36011.9|36007.1|36035.9|36031.1|35977.9|35973.1|2280
1636678800000|2021-11-12 01:00:00|36010.9|36006.1|36007.9|36003.1|36018.9|36014.1|35997.4|35992.6|1258
1636682400000|2021-11-12 02:00:00|36008.4|36003.6|35980.4|35975.6|36009.9|36005.1|35972.9|35968.1|1334
1636686000000|2021-11-12 03:00:00|35979.9|35975.1|35970.4|35965.6|35982.9|35978.1|35962.9|35958.1|584
1636689600000|2021-11-12 04:00:00|35970.9|35966.1|35974.4|35969.6|35983.9|35979.1|35961.9|35957.1|520
1636693200000|2021-11-12 05:00:00|35973.9|35969.1|35977.9|35973.1|35980.9|35976.1|35957.4|35952.6|653
1636696800000|2021-11-12 06:00:00|35978.4|35973.6|35957.9|35953.1|35988.4|35983.6|35948.4|35943.6|937
1636700400000|2021-11-12 07:00:00|35957.3|35953.7|35951.8|35948.2|35973.3|35969.7|35936.8|35933.2|2160
1636704000000|2021-11-12 08:00:00|35947.3|35943.7|35974.3|35970.7|35981.8|35978.2|35943.3|35939.7|4557
1636707600000|2021-11-12 09:00:00|35973.8|35970.2|35965.8|35962.2|35980.8|35977.2|35940.3|35936.7|2293
1636711200000|2021-11-12 10:00:00|35965.3|35961.7|35980.3|35976.7|35999.3|35995.7|35956.8|35953.2|1861
1636714800000|2021-11-12 11:00:00|35979.8|35976.2|36037.8|36034.2|36042.3|36038.7|35977.8|35974.2|2681
1636718400000|2021-11-12 12:00:00|36037.3|36033.7|36006.3|36002.7|36040.3|36036.7|36003.8|36000.2|1726
1636722000000|2021-11-12 13:00:00|36007.3|36003.7|36041.8|36038.2|36052.3|36048.7|36007.3|36003.7|2920
1636725600000|2021-11-12 14:00:00|36042.3|36038.7|35980.7|35978.3|36061.3|36057.7|35974.7|35972.3|19808
1636729200000|2021-11-12 15:00:00|35979.7|35977.3|35980.5|35978.1|36032|36029.6|35932.5|35930.1|19824
1636732800000|2021-11-12 16:00:00|35981|35978.6|36093.5|36091.1|36109.5|36107.1|35981|35978.6|17784
1636736400000|2021-11-12 17:00:00|36094|36091.6|36064.5|36062.1|36118|36115.6|36056.5|36054.1|9738
1636740000000|2021-11-12 18:00:00|36064|36061.6|36085.3|36082.9|36086.8|36084.4|36037.5|36035.1|6930
1636743600000|2021-11-12 19:00:00|36085.8|36083.4|36061.3|36058.9|36087.3|36084.9|36044.8|36042.4|5798
1636747200000|2021-11-12 20:00:00|36061.8|36059.4|36104.4|36102|36149.4|36147|36058.8|36056.4|14986
1636750800000|2021-11-12 21:00:00|36092.8|36090.4|36115.4|36105.6|36146|36141.2|36092.5|36087.7|4293
1636930800000|2021-11-14 23:00:00|36130|36125.2|36132.5|36127.7|36171|36166.2|36124.5|36119.7|1540
1636934400000|2021-11-15 00:00:00|36133|36128.2|36137|36132.2|36153|36148.2|36116.5|36111.7|1172
1636938000000|2021-11-15 01:00:00|36137.5|36132.7|36112|36107.2|36138|36133.2|36109|36104.2|1226
1636941600000|2021-11-15 02:00:00|36112.5|36107.7|36117|36112.2|36127|36122.2|36110.5|36105.7|494
1636945200000|2021-11-15 03:00:00|36116.5|36111.7|36083.5|36078.7|36119|36114.2|36080.5|36075.7|936
1636948800000|2021-11-15 04:00:00|36083|36078.2|36092.5|36087.7|36092.5|36087.7|36071|36066.2|724
1636952400000|2021-11-15 05:00:00|36092|36087.2|36095.5|36090.7|36105|36100.2|36087|36082.2|692
1636956000000|2021-11-15 06:00:00|36095|36090.2|36079|36074.2|36099|36094.2|36064.5|36059.7|1033
1636959600000|2021-11-15 07:00:00|36078.4|36074.8|36084.9|36081.3|36088.4|36084.8|36048.4|36044.8|2081
1636963200000|2021-11-15 08:00:00|36085.9|36082.3|36133.4|36129.8|36134.4|36130.8|36065.9|36062.3|2963
1636966800000|2021-11-15 09:00:00|36133.9|36130.3|36175.4|36171.8|36181.4|36177.8|36128.9|36125.3|3098
1636970400000|2021-11-15 10:00:00|36174.9|36171.3|36202.9|36199.3|36208.9|36205.3|36171.9|36168.3|2267
1636974000000|2021-11-15 11:00:00|36210.4|36206.8|36203.4|36199.8|36222.4|36218.8|36193.9|36190.3|1829
1636977600000|2021-11-15 12:00:00|36202.9|36199.3|36216.9|36213.3|36217.9|36214.3|36188.9|36185.3|2031
1636981200000|2021-11-15 13:00:00|36214.9|36211.3|36227.9|36224.3|36259.4|36255.8|36211.9|36208.3|5909
1636984800000|2021-11-15 14:00:00|36227.4|36223.8|36198.3|36195.9|36238.9|36235.3|36142.3|36139.9|19685
1636988400000|2021-11-15 15:00:00|36197.3|36194.9|36196.3|36193.9|36236.3|36233.9|36150.3|36147.9|16246
1636992000000|2021-11-15 16:00:00|36195.8|36193.4|36105.3|36102.9|36222.3|36219.9|36070.3|36067.9|17306
1636995600000|2021-11-15 17:00:00|36104.3|36101.9|36138.9|36136.5|36141.9|36139.5|36082.3|36079.9|10238
1636999200000|2021-11-15 18:00:00|36138.4|36136|36117.9|36115.5|36147.9|36145.5|36108.4|36106|6934
1637002800000|2021-11-15 19:00:00|36118.4|36116|36093.9|36091.5|36123.9|36121.5|36066.9|36064.5|7354
1637006400000|2021-11-15 20:00:00|36095.4|36093|36092.7|36090.3|36100.7|36098.3|36034.2|36031.8|15202
1637010000000|2021-11-15 21:00:00|36094.2|36091.8|36107.7|36097.9|36122.9|36118.1|36094.2|36089.6|3673
1637013600000|2021-11-15 22:00:00|36107.5|36097.7|36098.7|36088.9|36109.8|36100|36096.6|36086.8|0
1637017200000|2021-11-15 23:00:00|36108.4|36103.6|36101.4|36096.6|36111.4|36106.6|36094.4|36089.6|566
1637020800000|2021-11-16 00:00:00|36101.9|36097.1|36108.9|36104.1|36119.4|36114.6|36076.9|36072.1|1058
1637024400000|2021-11-16 01:00:00|36108.4|36103.6|36143.4|36138.6|36145.9|36141.1|36105.9|36101.1|1313
1637028000000|2021-11-16 02:00:00|36143.9|36139.1|36122.4|36117.6|36145.4|36140.6|36119.4|36114.6|662
1637031600000|2021-11-16 03:00:00|36122.9|36118.1|36117.9|36113.1|36130.9|36126.1|36116.9|36112.1|383
1637035200000|2021-11-16 04:00:00|36117.4|36112.6|36092.9|36088.1|36117.4|36112.6|36087.4|36082.6|749
1637038800000|2021-11-16 05:00:00|36093.4|36088.6|36078.4|36073.6|36102.4|36097.6|36071.4|36066.6|1184
1637042400000|2021-11-16 06:00:00|36078.9|36074.1|36083.4|36078.6|36085.4|36080.6|36064.9|36060.1|1081
1637046000000|2021-11-16 07:00:00|36082.8|36079.2|36093.8|36090.2|36100.8|36097.2|36080.8|36077.2|1537
1637049600000|2021-11-16 08:00:00|36093.3|36089.7|36059.3|36055.7|36110.3|36106.7|36030.3|36026.7|3604
1637053200000|2021-11-16 09:00:00|36059.8|36056.2|36089.3|36085.7|36093.3|36089.7|36051.8|36048.2|2106
1637056800000|2021-11-16 10:00:00|36088.8|36085.2|36071.8|36068.2|36092.3|36088.7|36049.3|36045.7|2018
1637060400000|2021-11-16 11:00:00|36071.3|36067.7|36142.3|36138.7|36153.3|36149.7|36070.3|36066.7|4715
1637064000000|2021-11-16 12:00:00|36142.8|36139.2|36146.3|36142.7|36177.8|36174.2|36136.3|36132.7|4269
1637067600000|2021-11-16 13:00:00|36146.8|36143.2|36151.3|36147.7|36176.8|36173.2|36130.8|36127.2|4538
1637071200000|2021-11-16 14:00:00|36150.8|36147.2|36258.2|36255.8|36302.2|36299.8|36135.3|36131.7|30100
1637074800000|2021-11-16 15:00:00|36257.2|36254.8|36187.7|36185.3|36280.7|36278.3|36165.7|36163.3|20432
1637078400000|2021-11-16 16:00:00|36187.2|36184.8|36274.7|36272.3|36307.7|36305.3|36187.2|36184.8|15808
1637082000000|2021-11-16 17:00:00|36274.2|36271.8|36290.8|36288.4|36321.8|36319.4|36262.7|36260.3|7637
1637085600000|2021-11-16 18:00:00|36290.3|36287.9|36290.8|36288.4|36301.8|36299.4|36270.8|36268.4|6698
1637089200000|2021-11-16 19:00:00|36291.3|36288.9|36215.8|36213.4|36293.8|36291.4|36211.8|36209.4|8213
1637092800000|2021-11-16 20:00:00|36215.3|36212.9|36158|36155.6|36228.5|36226.1|36137|36134.6|17267
1637096400000|2021-11-16 21:00:00|36158.5|36156.1|36171.8|36162|36186.7|36181.9|36143.2|36138.4|3613
1637100000000|2021-11-16 22:00:00|36172.6|36162.8|36181.5|36171.7|36184|36174.2|36171.6|36161.8|1
1637103600000|2021-11-16 23:00:00|36159.7|36154.9|36188.7|36183.9|36191.2|36186.4|36153.2|36148.4|1068
1637107200000|2021-11-17 00:00:00|36188.2|36183.4|36179.7|36174.9|36190.7|36185.9|36168.2|36163.4|1180
1637110800000|2021-11-17 01:00:00|36179.2|36174.4|36171.2|36166.4|36183.7|36178.9|36161.2|36156.4|710
1637114400000|2021-11-17 02:00:00|36170.7|36165.9|36160.2|36155.4|36177.2|36172.4|36157.2|36152.4|444
1637118000000|2021-11-17 03:00:00|36160.7|36155.9|36131.7|36126.9|36169.2|36164.4|36123.7|36118.9|1319
1637121600000|2021-11-17 04:00:00|36132.2|36127.4|36150.7|36145.9|36156.2|36151.4|36132.2|36127.4|753
1637125200000|2021-11-17 05:00:00|36152.2|36147.4|36144.7|36139.9|36164.7|36159.9|36144.2|36139.4|649
1637128800000|2021-11-17 06:00:00|36145.2|36140.4|36158.2|36153.4|36165.2|36160.4|36137.2|36132.4|983
1637132400000|2021-11-17 07:00:00|36157.6|36154|36170.6|36167|36175.6|36172|36141.6|36138|1287
1637136000000|2021-11-17 08:00:00|36171.1|36167.5|36175.6|36172|36183.1|36179.5|36153.6|36150|2125
1637139600000|2021-11-17 09:00:00|36176.1|36172.5|36126.1|36122.5|36176.6|36173|36119.6|36116|1995
1637143200000|2021-11-17 10:00:00|36125.6|36122|36125.6|36122|36143.6|36140|36122.6|36119|1456
1637146800000|2021-11-17 11:00:00|36126.1|36122.5|36123.6|36120|36135.6|36132|36107.6|36104|1480
1637150400000|2021-11-17 12:00:00|36122.1|36118.5|36112.6|36109|36138.6|36135|36111.6|36108|1914
1637154000000|2021-11-17 13:00:00|36113.6|36110|36090.1|36086.5|36116.1|36112.5|36070.1|36066.5|4173
1637157600000|2021-11-17 14:00:00|36092.6|36089|35997|35994.6|36121.5|36119.1|35974.5|35972.1|24095
1637161200000|2021-11-17 15:00:00|35995|35992.6|35995|35992.6|36055|36052.6|35954|35951.6|21831
1637164800000|2021-11-17 16:00:00|35994.5|35992.1|36021|36018.6|36032|36029.6|35948|35945.6|12739
1637168400000|2021-11-17 17:00:00|36020.5|36018.1|35998|35995.6|36026|36023.6|35940|35937.6|13632
1637172000000|2021-11-17 18:00:00|35997.5|35995.1|35993.5|35991.1|36030|36027.6|35982.5|35980.1|8454
1637175600000|2021-11-17 19:00:00|35993|35990.6|35974|35971.6|36007|36004.6|35920|35917.6|10393
1637179200000|2021-11-17 20:00:00|35974.5|35972.1|35952|35949.6|36027|36024.6|35947.5|35945.1|14928
1637182800000|2021-11-17 21:00:00|35942.2|35939.8|35911.2|35901.4|35945.9|35941.1|35898.9|35894.1|5015
1637186400000|2021-11-17 22:00:00|35910.9|35901.1|35908.4|35898.6|35915.2|35905.4|35907.2|35897.4|0
1637190000000|2021-11-17 23:00:00|35916.9|35912.1|35931.9|35927.1|35932.4|35927.6|35894.4|35889.6|1300
1637193600000|2021-11-18 00:00:00|35931.4|35926.6|35937.9|35933.1|35948.4|35943.6|35919.9|35915.1|1211
1637197200000|2021-11-18 01:00:00|35937.4|35932.6|35913.9|35909.1|35941.9|35937.1|35909.9|35905.1|837
1637200800000|2021-11-18 02:00:00|35913.4|35908.6|35919.9|35915.1|35934.4|35929.6|35897.9|35893.1|867
1637204400000|2021-11-18 03:00:00|35920.4|35915.6|35923.9|35919.1|35928.9|35924.1|35909.4|35904.6|513
1637208000000|2021-11-18 04:00:00|35924.4|35919.6|35943.9|35939.1|35946.4|35941.6|35923.9|35919.1|438
1637211600000|2021-11-18 05:00:00|35944.4|35939.6|35945.9|35941.1|35963.4|35958.6|35944.4|35939.6|1143
1637215200000|2021-11-18 06:00:00|35946.4|35941.6|35951.4|35946.6|35955.4|35950.6|35944.4|35939.6|474
1637218800000|2021-11-18 07:00:00|35950.8|35947.2|35970.3|35966.7|35973.8|35970.2|35945.8|35942.2|1627
1637222400000|2021-11-18 08:00:00|35969.8|35966.2|35999.8|35996.2|36001.8|35998.2|35951.3|35947.7|2573
1637226000000|2021-11-18 09:00:00|35999.3|35995.7|35987.3|35983.7|36035.8|36032.2|35986.3|35982.7|4004
1637229600000|2021-11-18 10:00:00|35987.8|35984.2|36007.8|36004.2|36007.8|36004.2|35970.8|35967.2|1881
1637233200000|2021-11-18 11:00:00|36007.3|36003.7|36004.8|36001.2|36025.8|36022.2|35993.8|35990.2|1463
1637236800000|2021-11-18 12:00:00|36005.3|36001.7|35964.3|35960.7|36011.3|36007.7|35957.3|35953.7|2215
1637240400000|2021-11-18 13:00:00|35964.8|35961.2|35958.3|35954.7|35984.8|35981.2|35948.8|35945.2|3799
1637244000000|2021-11-18 14:00:00|35958.8|35955.2|35833.2|35830.8|35978.8|35975.2|35830.2|35827.8|22254
1637247600000|2021-11-18 15:00:00|35832.2|35829.8|35764.7|35762.3|35835.2|35832.8|35667.7|35665.3|34530
1637251200000|2021-11-18 16:00:00|35765.2|35762.8|35856.7|35854.3|35869.7|35867.3|35751.2|35748.8|21066
1637254800000|2021-11-18 17:00:00|35856.2|35853.8|35876.7|35874.3|35936.2|35933.8|35856.2|35853.8|14785
1637258400000|2021-11-18 18:00:00|35876.2|35873.8|35906.2|35903.8|35919.2|35916.8|35870.7|35868.3|7385
1637262000000|2021-11-18 19:00:00|35906.7|35904.3|35910.7|35908.3|35914.2|35911.8|35864.2|35861.8|7797
1637265600000|2021-11-18 20:00:00|35910.2|35907.8|35895.2|35892.8|35918.7|35916.3|35869.2|35866.8|15243
1637269200000|2021-11-18 21:00:00|35896.4|35891.6|35901.3|35891.5|35913.9|35909.1|35858.9|35854.1|3902
1637272800000|2021-11-18 22:00:00|35901.1|35891.3|35899.5|35889.7|35904.3|35894.5|35897.5|35887.7|0
1637276400000|2021-11-18 23:00:00|35907.9|35903.1|35911.4|35906.6|35923.9|35919.1|35890.9|35886.1|1330
1637280000000|2021-11-19 00:00:00|35910.9|35906.1|35919.4|35914.6|35930.9|35926.1|35902.4|35897.6|839
1637283600000|2021-11-19 01:00:00|35918.4|35913.6|35958.4|35953.6|35977.9|35973.1|35899.9|35895.1|1781
1637287200000|2021-11-19 02:00:00|35958.9|35954.1|36000.9|35996.1|36004.4|35999.6|35952.9|35948.1|1640
1637290800000|2021-11-19 03:00:00|36001.4|35996.6|36003.4|35998.6|36018.9|36014.1|35992.9|35988.1|1438
1637294400000|2021-11-19 04:00:00|36002.9|35998.1|36005.9|36001.1|36016.9|36012.1|36000.9|35996.1|701
1637298000000|2021-11-19 05:00:00|36005.4|36000.6|35997.9|35993.1|36014.9|36010.1|35997.4|35992.6|825
1637301600000|2021-11-19 06:00:00|35998.4|35993.6|36025.4|36020.6|36035.4|36030.6|35996.4|35991.6|1307
1637305200000|2021-11-19 07:00:00|36024.8|36021.2|36019.8|36016.2|36062.8|36059.2|36015.8|36012.2|2232
1637308800000|2021-11-19 08:00:00|36019.3|36015.7|35993.8|35990.2|36023.3|36019.7|35992.8|35989.2|2490
1637312400000|2021-11-19 09:00:00|35992.8|35989.2|35820.3|35816.7|35994.8|35991.2|35813.8|35810.2|8667
1637316000000|2021-11-19 10:00:00|35820.8|35817.2|35787.3|35783.7|35824.3|35820.7|35639.8|35636.2|13669
1637319600000|2021-11-19 11:00:00|35787.8|35784.2|35684.8|35681.2|35795.8|35792.2|35666.8|35663.2|6517
1637323200000|2021-11-19 12:00:00|35685.3|35681.7|35646.3|35642.7|35722.8|35719.2|35619.3|35615.7|7472
1637326800000|2021-11-19 13:00:00|35646.8|35643.2|35686.8|35683.2|35714.8|35711.2|35628.3|35624.7|7289
1637330400000|2021-11-19 14:00:00|35686.3|35682.7|35710.2|35707.8|35837.3|35833.7|35654.7|35652.3|33939
1637334000000|2021-11-19 15:00:00|35709.7|35707.3|35645.2|35642.8|35709.7|35707.3|35602.7|35600.3|20276
1637337600000|2021-11-19 16:00:00|35644.7|35642.3|35697.2|35694.8|35730.7|35728.3|35643.7|35641.3|12030
1637341200000|2021-11-19 17:00:00|35697.7|35695.3|35721.2|35718.8|35748.7|35746.3|35691.2|35688.8|9059
1637344800000|2021-11-19 18:00:00|35721.7|35719.3|35621.2|35618.8|35725.2|35722.8|35550.2|35547.8|14116
1637348400000|2021-11-19 19:00:00|35620.7|35618.3|35605.7|35603.3|35651.2|35648.8|35585.7|35583.3|8269
1637352000000|2021-11-19 20:00:00|35606.2|35603.8|35604.6|35602.2|35631.1|35628.7|35578.6|35576.2|12976
1637355600000|2021-11-19 21:00:00|35606.1|35603.7|35644.3|35634.5|35644.3|35635.5|35584.3|35579.5|3350
1637535600000|2021-11-21 23:00:00|35648.3|35643.5|35634.3|35629.5|35674.3|35669.5|35625.3|35620.5|1706
1637539200000|2021-11-22 00:00:00|35634.8|35630|35662.8|35658|35667.3|35662.5|35619.3|35614.5|2130
1637542800000|2021-11-22 01:00:00|35663.8|35659|35686.3|35681.5|35706.3|35701.5|35661.3|35656.5|2031
1637546400000|2021-11-22 02:00:00|35685.8|35681|35701.3|35696.5|35710.8|35706|35685.3|35680.5|765
1637550000000|2021-11-22 03:00:00|35701.8|35697|35709.3|35704.5|35716.8|35712|35695.3|35690.5|702
1637553600000|2021-11-22 04:00:00|35709.8|35705|35714.8|35710|35737.3|35732.5|35709.3|35704.5|1026
1637557200000|2021-11-22 05:00:00|35714.3|35709.5|35713.3|35708.5|35717.3|35712.5|35697.8|35693|631
1637560800000|2021-11-22 06:00:00|35712.8|35708|35716.3|35711.5|35735.3|35730.5|35704.8|35700|769
1637564400000|2021-11-22 07:00:00|35715.7|35712.1|35712.2|35708.6|35744.7|35741.1|35702.7|35699.1|2052
1637568000000|2021-11-22 08:00:00|35711.7|35708.1|35734.2|35730.6|35763.2|35759.6|35710.2|35706.6|3611
1637571600000|2021-11-22 09:00:00|35733.7|35730.1|35720.2|35716.6|35739.2|35735.6|35702.2|35698.6|3731
1637575200000|2021-11-22 10:00:00|35720.7|35717.1|35732.2|35728.6|35752.2|35748.6|35719.7|35716.1|2333
1637578800000|2021-11-22 11:00:00|35731.7|35728.1|35698.7|35695.1|35793.2|35789.6|35688.2|35684.6|4430
1637582400000|2021-11-22 12:00:00|35699.2|35695.6|35684.7|35681.1|35726.7|35723.1|35670.2|35666.6|3765
1637586000000|2021-11-22 13:00:00|35685.2|35681.6|35697.2|35693.6|35709.7|35706.1|35627.2|35623.6|5801
1637589600000|2021-11-22 14:00:00|35696.7|35693.1|35883.1|35880.7|35891.6|35889.2|35684.7|35681.1|36441
1637593200000|2021-11-22 15:00:00|35882.6|35880.2|35853.6|35851.2|35926.6|35924.2|35830.6|35828.2|26852
1637596800000|2021-11-22 16:00:00|35854.1|35851.7|35810.6|35808.2|35920.6|35918.2|35761.1|35758.7|26407
1637600400000|2021-11-22 17:00:00|35811.6|35809.2|35797.6|35795.2|35879.6|35877.2|35792.6|35790.2|20037
1637604000000|2021-11-22 18:00:00|35796.6|35794.2|35816.3|35813.9|35832.6|35830.2|35782.6|35780.2|8788
1637607600000|2021-11-22 19:00:00|35817.3|35814.9|35890.8|35888.4|35891.8|35889.4|35799.3|35796.9|8425
1637611200000|2021-11-22 20:00:00|35891.3|35888.9|35627.7|35625.3|35933.3|35930.9|35616.7|35614.3|26395
1637614800000|2021-11-22 21:00:00|35626.7|35624.3|35663|35653.2|35663.3|35657.6|35584.9|35580.1|7064
1637618400000|2021-11-22 22:00:00|35663.3|35653.5|35660.1|35650.3|35665|35655.2|35652.2|35642.4|0
1637622000000|2021-11-22 23:00:00|35666.4|35661.6|35666.9|35662.1|35680.9|35676.1|35656.4|35651.6|1274
1637625600000|2021-11-23 00:00:00|35667.9|35663.1|35664.4|35659.6|35685.9|35681.1|35643.9|35639.1|1400
1637629200000|2021-11-23 01:00:00|35664.9|35660.1|35646.4|35641.6|35675.9|35671.1|35627.9|35623.1|1508
1637632800000|2021-11-23 02:00:00|35646.9|35642.1|35628.4|35623.6|35651.4|35646.6|35586.4|35581.6|2339
1637636400000|2021-11-23 03:00:00|35628.9|35624.1|35644.4|35639.6|35652.4|35647.6|35627.4|35622.6|850
1637640000000|2021-11-23 04:00:00|35644.9|35640.1|35659.4|35654.6|35665.4|35660.6|35640.4|35635.6|519
1637643600000|2021-11-23 05:00:00|35659.9|35655.1|35589.4|35584.6|35667.4|35662.6|35563.4|35558.6|1682
1637647200000|2021-11-23 06:00:00|35589.9|35585.1|35595.4|35590.6|35607.4|35602.6|35555.9|35551.1|1400
1637650800000|2021-11-23 07:00:00|35594.8|35591.2|35531.8|35528.2|35602.8|35599.2|35457.3|35453.7|6819
1637654400000|2021-11-23 08:00:00|35530.8|35527.2|35506.8|35503.2|35562.8|35559.2|35422.8|35419.2|9182
1637658000000|2021-11-23 09:00:00|35506.3|35502.7|35613.3|35609.7|35629.8|35626.2|35484.8|35481.2|6733
1637661600000|2021-11-23 10:00:00|35613.8|35610.2|35623.8|35620.2|35660.8|35657.2|35613.8|35610.2|4258
1637665200000|2021-11-23 11:00:00|35624.3|35620.7|35633.8|35630.2|35657.3|35653.7|35562.3|35558.7|3769
1637668800000|2021-11-23 12:00:00|35634.3|35630.7|35637.8|35634.2|35652.8|35649.2|35613.8|35610.2|3800
1637672400000|2021-11-23 13:00:00|35637.3|35633.7|35653.3|35649.7|35663.8|35660.2|35626.8|35623.2|3963
1637676000000|2021-11-23 14:00:00|35653.8|35650.2|35714.2|35711.8|35763.7|35761.3|35540.2|35537.8|31312
1637679600000|2021-11-23 15:00:00|35713.7|35711.3|35578.6|35576.2|35724.7|35722.3|35543.1|35540.7|32857
1637683200000|2021-11-23 16:00:00|35578.1|35575.7|35659.6|35657.2|35703.6|35701.2|35547.6|35545.2|25654
1637686800000|2021-11-23 17:00:00|35658.6|35656.2|35603.9|35601.5|35689.1|35686.7|35570.1|35567.7|17062
1637690400000|2021-11-23 18:00:00|35602.4|35600|35717.4|35715|35763.9|35761.5|35590.9|35588.5|13846
1637694000000|2021-11-23 19:00:00|35716.9|35714.5|35801.9|35799.5|35820.9|35818.5|35681.9|35679.5|20642
1637697600000|2021-11-23 20:00:00|35802.4|35800|35812.9|35810.5|35844.4|35842|35735.4|35733|22943
1637701200000|2021-11-23 21:00:00|35812.4|35810|35804.3|35794.5|35816.1|35811.3|35767.6|35762.8|4722
1637704800000|2021-11-23 22:00:00|35804.1|35794.3|35800.4|35790.6|35805.5|35795.7|35797.1|35787.3|0
1637708400000|2021-11-23 23:00:00|35801.6|35796.8|35780.6|35775.8|35814.6|35809.8|35772.6|35767.8|1156
1637712000000|2021-11-24 00:00:00|35780.1|35775.3|35805.6|35800.8|35821.1|35816.3|35779.6|35774.8|1236
1637715600000|2021-11-24 01:00:00|35806.1|35801.3|35825.6|35820.8|35836.6|35831.8|35805.1|35800.3|994
1637719200000|2021-11-24 02:00:00|35825.1|35820.3|35783.6|35778.8|35825.1|35820.3|35779.1|35774.3|1031
1637722800000|2021-11-24 03:00:00|35783.1|35778.3|35766.6|35761.8|35787.1|35782.3|35744.6|35739.8|996
1637726400000|2021-11-24 04:00:00|35766.1|35761.3|35740.6|35735.8|35766.6|35761.8|35725.6|35720.8|985
1637730000000|2021-11-24 05:00:00|35740.1|35735.3|35800.1|35795.3|35807.6|35802.8|35738.1|35733.3|1539
1637733600000|2021-11-24 06:00:00|35799.6|35794.8|35809.1|35804.3|35826.6|35821.8|35788.1|35783.3|1339
1637737200000|2021-11-24 07:00:00|35808.5|35804.9|35769|35765.4|35825|35821.4|35757.5|35753.9|1988
1637740800000|2021-11-24 08:00:00|35768|35764.4|35799.5|35795.9|35809|35805.4|35743.5|35739.9|3473
1637744400000|2021-11-24 09:00:00|35798|35794.4|35676|35672.4|35799|35795.4|35641.5|35637.9|7049
1637748000000|2021-11-24 10:00:00|35675.5|35671.9|35659.5|35655.9|35725|35721.4|35655|35651.4|5199
1637751600000|2021-11-24 11:00:00|35660|35656.4|35698|35694.4|35735.5|35731.9|35633|35629.4|5153
1637755200000|2021-11-24 12:00:00|35698.5|35694.9|35675|35671.4|35730|35726.4|35651.5|35647.9|3477
1637758800000|2021-11-24 13:00:00|35674.5|35670.9|35627.5|35623.9|35716.5|35712.9|35613.5|35609.9|6764
1637762400000|2021-11-24 14:00:00|35628|35624.4|35668.4|35666|35728.9|35726.5|35583.9|35581.5|27542
1637766000000|2021-11-24 15:00:00|35666.9|35664.5|35711.4|35709|35730.9|35728.5|35626.4|35624|21141
1637769600000|2021-11-24 16:00:00|35710.9|35708.5|35709.4|35707|35775.9|35773.5|35697.4|35695|13094
1637773200000|2021-11-24 17:00:00|35709.9|35707.5|35763.4|35761|35765.9|35763.5|35685.9|35683.5|7050
1637776800000|2021-11-24 18:00:00|35762.9|35760.5|35749.9|35747.5|35792.9|35790.5|35747.9|35745.5|6142
1637780400000|2021-11-24 19:00:00|35749.4|35747|35760.6|35758.2|35783.6|35781.2|35674.6|35672.2|13253
1637784000000|2021-11-24 20:00:00|35761.1|35758.7|35811|35808.6|35829|35826.6|35744.6|35742.2|15124
1637787600000|2021-11-24 21:00:00|35810|35807.6|35837.9|35828.1|35846.2|35841.4|35805.2|35800.4|3287
1637791200000|2021-11-24 22:00:00|35836.8|35827|35840.7|35830.9|35841|35831.2|35832.4|35822.6|0
1637794800000|2021-11-24 23:00:00|35837.4|35827.6|35850.7|35845.9|35856.7|35851.9|35834.2|35827.6|852
1637798400000|2021-11-25 00:00:00|35850.2|35845.4|35891.2|35886.4|35899.7|35894.9|35847.2|35842.4|1207
1637802000000|2021-11-25 01:00:00|35890.7|35885.9|35892.7|35887.9|35907.2|35902.4|35888.2|35883.4|996
1637805600000|2021-11-25 02:00:00|35892.2|35887.4|35897.2|35892.4|35898.2|35893.4|35876.7|35871.9|461
1637809200000|2021-11-25 03:00:00|35897.7|35892.9|35916.7|35911.9|35931.7|35926.9|35891.7|35886.9|1093
1637812800000|2021-11-25 04:00:00|35917.2|35912.4|35925.2|35920.4|35928.7|35923.9|35914.2|35909.4|381
1637816400000|2021-11-25 05:00:00|35926.2|35921.4|35941.2|35936.4|35941.2|35936.4|35919.7|35914.9|829
1637820000000|2021-11-25 06:00:00|35941.7|35936.9|35951.2|35946.4|35953.7|35948.9|35939.2|35934.4|1134
1637823600000|2021-11-25 07:00:00|35950.6|35947|35933.6|35930|35956.1|35952.5|35923.6|35920|1744
1637827200000|2021-11-25 08:00:00|35933.1|35929.5|35928.6|35925|35935.1|35931.5|35892.6|35889|3018
1637830800000|2021-11-25 09:00:00|35928.1|35924.5|35883.6|35880|35930.1|35926.5|35879.6|35876|1589
1637834400000|2021-11-25 10:00:00|35884.6|35881|35877.1|35873.5|35885.6|35882|35850.1|35846.5|2303
1637838000000|2021-11-25 11:00:00|35877.6|35874|35898.1|35894.5|35901.6|35898|35861.6|35858|1650
1637841600000|2021-11-25 12:00:00|35898.6|35895|35869.1|35865.5|35898.6|35895|35868.1|35864.5|1427
1637845200000|2021-11-25 13:00:00|35868.6|35865|35828.1|35824.5|35868.6|35865|35818.1|35814.5|1997
1637848800000|2021-11-25 14:00:00|35827.6|35824|35861|35858.6|35877|35874.6|35812.6|35809|3336
1637852400000|2021-11-25 15:00:00|35860|35857.6|35825.5|35823.1|35860|35857.6|35812|35809.6|2647
1637856000000|2021-11-25 16:00:00|35826|35823.6|35854|35851.6|35858|35855.6|35820|35817.6|1750
1637859600000|2021-11-25 17:00:00|35854.5|35852.1|35839.5|35837.1|35865.5|35863.1|35835.5|35833.1|1141
1637863200000|2021-11-25 18:00:00|35841.1|35831.3|35847.7|35837.9|35854.3|35844.5|35840.9|35831.1|0
1637866800000|2021-11-25 19:00:00|35847.9|35838.1|35845.9|35836.1|35853.7|35843.9|35844.1|35834.3|0
1637870400000|2021-11-25 20:00:00|35845.7|35835.9|35862|35852.2|35867.2|35857.4|35844.7|35834.9|0
1637874000000|2021-11-25 21:00:00|35862.3|35852.5|35861.5|35851.7|35863.5|35853.7|35860.3|35850.5|0
1637877600000|2021-11-25 22:00:00|35861.4|35851.6|35854.3|35844.5|35861.4|35851.6|35854.1|35844.3|0
1637881200000|2021-11-25 23:00:00|35867.7|35862.9|35681.7|35676.9|35867.7|35862.9|35666.7|35661.9|4011
1637884800000|2021-11-26 00:00:00|35681.2|35676.4|35615.7|35610.9|35684.7|35679.9|35584.7|35579.9|5065
1637888400000|2021-11-26 01:00:00|35616.7|35611.9|35535.7|35530.9|35623.7|35618.9|35486.7|35481.9|5829
1637892000000|2021-11-26 02:00:00|35535.2|35530.4|35422.7|35417.9|35538.7|35533.9|35388.7|35383.9|6542
1637895600000|2021-11-26 03:00:00|35421.7|35416.9|35364.7|35359.9|35447.7|35442.9|35334.2|35329.4|4310
1637899200000|2021-11-26 04:00:00|35365.2|35360.4|35364.7|35359.9|35395.2|35390.4|35334.2|35329.4|2871
1637902800000|2021-11-26 05:00:00|35365.2|35360.4|35367.2|35362.4|35375.7|35370.9|35335.2|35330.4|2851
1637906400000|2021-11-26 06:00:00|35366.7|35361.9|35242.7|35237.9|35373.7|35368.9|35208.2|35203.4|7355
1637910000000|2021-11-26 07:00:00|35242.1|35238.5|35066.1|35062.5|35245.6|35242|35049.1|35045.5|16571
1637913600000|2021-11-26 08:00:00|35066.6|35063|35095.1|35091.5|35127.1|35123.5|34859.6|34856|26556
1637917200000|2021-11-26 09:00:00|35099.6|35096|34988.6|34985|35109.1|35105.5|34932.1|34928.5|13164
1637920800000|2021-11-26 10:00:00|34989.1|34985.5|34998.6|34995|35091.6|35088|34934.6|34931|6036
1637924400000|2021-11-26 11:00:00|34999.1|34995.5|34977.6|34974|35064.1|35060.5|34966.6|34963|5561
1637928000000|2021-11-26 12:00:00|34977.1|34973.5|35029.1|35025.5|35067.6|35064|34974.1|34970.5|6575
1637931600000|2021-11-26 13:00:00|35028.6|35025|34999.6|34996|35074.1|35070.5|34965.1|34961.5|8911
1637935200000|2021-11-26 14:00:00|35000.1|34996.5|34924.5|34922.1|35153.5|35151.1|34866.5|34864.1|42348
1637938800000|2021-11-26 15:00:00|34923.5|34921.1|34894.5|34892.1|34986.5|34984.1|34804|34801.6|43246
1637942400000|2021-11-26 16:00:00|34893.5|34891.1|34821.5|34819.1|34902.5|34900.1|34743.5|34741.1|27493
1637946000000|2021-11-26 17:00:00|34822|34819.6|34915.9|34913.5|35076|35073.6|34819.5|34817.1|32867
1637949600000|2021-11-26 18:00:00|34914.4|34912|34671.4|34661.6|34948.8|34946.4|34639.8|34630|6507
1637953200000|2021-11-26 19:00:00|34671.2|34661.4|34562.7|34552.9|34673.4|34663.6|34542.4|34532.6|0
1637956800000|2021-11-26 20:00:00|34562.6|34552.8|34646.6|34636.8|34650.5|34640.7|34499.1|34489.3|0
1638140400000|2021-11-28 23:00:00|34899.5|34889.7|35085.5|35080.7|35147.5|35142.7|34862.7|34852.9|14070
1638144000000|2021-11-29 00:00:00|35084|35079.2|35116.5|35111.7|35143|35138.2|35035|35030.2|6184
1638147600000|2021-11-29 01:00:00|35117|35112.2|35148.5|35143.7|35168|35163.2|35054.5|35049.7|5222
1638151200000|2021-11-29 02:00:00|35149|35144.2|35165.5|35160.7|35200|35195.2|35139|35134.2|3253
1638154800000|2021-11-29 03:00:00|35165|35160.2|35161.5|35156.7|35184.5|35179.7|35131|35126.2|1819
1638158400000|2021-11-29 04:00:00|35161|35156.2|35090.5|35085.7|35186.5|35181.7|35075|35070.2|2164
1638162000000|2021-11-29 05:00:00|35091.5|35086.7|35076.5|35071.7|35117|35112.2|35015|35010.2|3614
1638165600000|2021-11-29 06:00:00|35077.5|35072.7|35166|35161.2|35173|35168.2|35051.5|35046.7|2557
1638169200000|2021-11-29 07:00:00|35165.4|35161.8|35150.9|35147.3|35199.4|35195.8|35112.9|35109.3|5845
1638172800000|2021-11-29 08:00:00|35148.4|35144.8|35066.4|35062.8|35192.4|35188.8|35028.9|35025.3|9792
1638176400000|2021-11-29 09:00:00|35065.9|35062.3|35027.4|35023.8|35130.9|35127.3|35024.4|35020.8|7603
1638180000000|2021-11-29 10:00:00|35026.9|35023.3|35142.9|35139.3|35158.4|35154.8|35026.4|35022.8|5050
1638183600000|2021-11-29 11:00:00|35142.4|35138.8|35128.4|35124.8|35183.4|35179.8|35127.9|35124.3|4560
1638187200000|2021-11-29 12:00:00|35127.9|35124.3|35145.4|35141.8|35159.4|35155.8|35081.4|35077.8|4808
1638190800000|2021-11-29 13:00:00|35145.9|35142.3|35262.9|35259.3|35283.9|35280.3|35109.4|35105.8|8998
1638194400000|2021-11-29 14:00:00|35263.4|35259.8|35027.8|35025.4|35307.4|35303.8|34997.8|34995.4|40513
1638198000000|2021-11-29 15:00:00|35028.3|35025.9|34958.6|34956.2|35063.3|35060.9|34900.3|34897.9|34878
1638201600000|2021-11-29 16:00:00|34958.1|34955.7|35111.1|35108.7|35112.1|35109.7|34939.6|34937.2|23312
1638205200000|2021-11-29 17:00:00|35111.6|35109.2|35242.6|35240.2|35258.1|35255.7|35110.1|35107.7|18493
1638208800000|2021-11-29 18:00:00|35230.7|35228.3|35223.2|35220.8|35253.2|35250.8|35187.2|35184.8|9998
1638212400000|2021-11-29 19:00:00|35223.7|35221.3|35176.7|35174.3|35235.7|35233.3|35165.7|35163.3|10088
1638216000000|2021-11-29 20:00:00|35177.2|35174.8|35123.2|35120.8|35227.2|35224.8|35103.7|35101.3|21095
1638219600000|2021-11-29 21:00:00|35122.2|35119.8|35173.9|35164.1|35184.4|35179.6|35111.4|35106.6|5703
1638223200000|2021-11-29 22:00:00|35174.1|35164.3|35184.9|35175.1|35185.9|35176.1|35165.5|35155.7|6
1638226800000|2021-11-29 23:00:00|35180.9|35176.1|35233.4|35228.6|35247.4|35242.6|35173.9|35169.1|1771
1638230400000|2021-11-30 00:00:00|35234.9|35230.1|35264.9|35260.1|35273.4|35268.6|35219.9|35215.1|1767
1638234000000|2021-11-30 01:00:00|35265.4|35260.6|35259.4|35254.6|35281.9|35277.1|35250.9|35246.1|1275
1638237600000|2021-11-30 02:00:00|35258.9|35254.1|35231.9|35227.1|35268.4|35263.6|35195.9|35191.1|1301
1638241200000|2021-11-30 03:00:00|35231.4|35226.6|35202.9|35198.1|35237.4|35232.6|35174.4|35169.6|1276
1638244800000|2021-11-30 04:00:00|35203.4|35198.6|35184.9|35180.1|35218.9|35214.1|35164.9|35160.1|1154
1638248400000|2021-11-30 05:00:00|35184.4|35179.6|34732.9|34728.1|35184.9|35180.1|34729.9|34725.1|11510
1638252000000|2021-11-30 06:00:00|34733.4|34728.6|34723.9|34719.1|34774.9|34770.1|34498.4|34493.6|9167
1638255600000|2021-11-30 07:00:00|34723.3|34719.7|34749.3|34745.7|34829.8|34826.2|34659.8|34656.2|8419
1638259200000|2021-11-30 08:00:00|34750.3|34746.7|34633.3|34629.7|34762.3|34758.7|34562.8|34559.2|14321
1638262800000|2021-11-30 09:00:00|34632.8|34629.2|34672.3|34668.7|34677.3|34673.7|34551.3|34547.7|9296
1638266400000|2021-11-30 10:00:00|34673.3|34669.7|34697.3|34693.7|34707.3|34703.7|34609.3|34605.7|5120
1638270000000|2021-11-30 11:00:00|34697.8|34694.2|34709.8|34706.2|34737.3|34733.7|34639.3|34635.7|4263
1638273600000|2021-11-30 12:00:00|34708.8|34705.2|34748.8|34745.2|34839.3|34835.7|34696.8|34693.2|6735
1638277200000|2021-11-30 13:00:00|34749.3|34745.7|34873.8|34870.2|34883.3|34879.7|34697.3|34693.7|7368
1638280800000|2021-11-30 14:00:00|34874.3|34870.7|34827.7|34825.3|34984.7|34982.3|34738.7|34736.3|31460
1638284400000|2021-11-30 15:00:00|34828.2|34825.8|34605|34602.6|34996.5|34994.1|34602.5|34600.1|42929
1638288000000|2021-11-30 16:00:00|34604.5|34602.1|34558.5|34556.1|34740.5|34738.1|34480.5|34478.1|36462
1638291600000|2021-11-30 17:00:00|34559|34556.6|34520.2|34517.8|34594.7|34592.3|34456|34453.6|21480
1638295200000|2021-11-30 18:00:00|34520.7|34518.3|34651.7|34649.3|34656.7|34654.3|34470.7|34468.3|13147
1638298800000|2021-11-30 19:00:00|34650.7|34648.3|34555.2|34552.8|34685.7|34683.3|34530.2|34527.8|16519
1638302400000|2021-11-30 20:00:00|34554.7|34552.3|34471.6|34469.2|34597.6|34595.2|34430.1|34427.7|34153
1638306000000|2021-11-30 21:00:00|34474.1|34471.7|34548.3|34538.5|34594.3|34589.5|34450.1|34446.5|12099
1638309600000|2021-11-30 22:00:00|34547.8|34538|34547|34537.2|34548.4|34538.6|34535.4|34525.6|1
1638313200000|2021-11-30 23:00:00|34558.3|34553.5|34539.8|34535|34613.8|34609|34493.8|34489|4066
1638316800000|2021-12-01 00:00:00|34539.3|34534.5|34501.3|34496.5|34594.3|34589.5|34444.8|34440|4620
1638320400000|2021-12-01 01:00:00|34500.8|34496|34591.8|34587|34611.3|34606.5|34456.3|34451.5|3546
1638324000000|2021-12-01 02:00:00|34592.3|34587.5|34631.3|34626.5|34641.3|34636.5|34584.8|34580|2634
1638327600000|2021-12-01 03:00:00|34630.8|34626|34588.3|34583.5|34631.3|34626.5|34553.8|34549|2114
1638331200000|2021-12-01 04:00:00|34592.3|34587.5|34646.8|34642|34654.8|34650|34591.8|34587|2315
1638334800000|2021-12-01 05:00:00|34647.3|34642.5|34621.3|34616.5|34653.8|34649|34615.3|34610.5|1540
1638338400000|2021-12-01 06:00:00|34621.8|34617|34646.8|34642|34696.3|34691.5|34598.8|34594|2691
1638342000000|2021-12-01 07:00:00|34646.2|34642.6|34634.2|34630.6|34675.2|34671.6|34608.7|34605.1|3887
1638345600000|2021-12-01 08:00:00|34633.2|34629.6|34695.7|34692.1|34699.7|34696.1|34598.7|34595.1|6234
1638349200000|2021-12-01 09:00:00|34694.2|34690.6|34798.2|34794.6|34834.7|34831.1|34687.2|34683.6|7418
1638352800000|2021-12-01 10:00:00|34798.7|34795.1|34799.7|34796.1|34807.7|34804.1|34751.7|34748.1|3338
1638356400000|2021-12-01 11:00:00|34800.7|34797.1|34795.7|34792.1|34812.2|34808.6|34743.7|34740.1|3037
1638360000000|2021-12-01 12:00:00|34793.7|34790.1|34796.7|34793.1|34841.7|34838.1|34760.2|34756.6|4947
1638363600000|2021-12-01 13:00:00|34796.2|34792.6|34810.2|34806.6|34832.2|34828.6|34746.2|34742.6|6466
1638367200000|2021-12-01 14:00:00|34809.7|34806.1|34763.1|34760.7|34823.7|34820.1|34685.1|34682.7|26060
1638370800000|2021-12-01 15:00:00|34763.6|34761.2|34920.8|34918.4|34929.8|34927.4|34763.6|34761.2|31372
1638374400000|2021-12-01 16:00:00|34920.3|34917.9|34840.3|34837.9|35005.8|35003.4|34805.3|34802.9|26495
1638378000000|2021-12-01 17:00:00|34840.8|34838.4|34687.4|34685|34922.8|34920.4|34677.4|34675|22340
1638381600000|2021-12-01 18:00:00|34688.4|34686|34597.9|34595.5|34729.4|34727|34479.9|34477.5|34811
1638385200000|2021-12-01 19:00:00|34597.4|34595|34482.4|34480|34623.9|34621.5|34459.9|34457.5|24421
1638388800000|2021-12-01 20:00:00|34482.9|34480.5|34012.1|34009.7|34510.4|34508|34002.1|33999.7|44638
1638392400000|2021-12-01 21:00:00|34015.3|34010.5|34063.3|34058.5|34075.3|34070.5|33953.8|33949|6419
1638396000000|2021-12-01 22:00:00|34045.2|34035.4|34083.2|34073.4|34085.8|34076|34044.2|34034.4|0
1638399600000|2021-12-01 23:00:00|34073.3|34068.5|34165.3|34160.5|34178.8|34174|34043.3|34038.5|4090
1638403200000|2021-12-02 00:00:00|34164.8|34160|34144.3|34139.5|34209.8|34205|34100.3|34095.5|5116
1638406800000|2021-12-02 01:00:00|34144.8|34140|34217.8|34213|34228.8|34224|34109.3|34104.5|4998
1638410400000|2021-12-02 02:00:00|34219.8|34215|34281.3|34276.5|34285.8|34281|34168.8|34164|3910
1638414000000|2021-12-02 03:00:00|34280.8|34276|34248.8|34244|34283.3|34278.5|34218.3|34213.5|2365
1638417600000|2021-12-02 04:00:00|34249.3|34244.5|34237.8|34233|34285.3|34280.5|34224.8|34220|2110
1638421200000|2021-12-02 05:00:00|34237.3|34232.5|34262.8|34258|34273.3|34268.5|34212.3|34207.5|1715
1638424800000|2021-12-02 06:00:00|34262.3|34257.5|34349.8|34345|34360.3|34355.5|34229.8|34225|3280
1638428400000|2021-12-02 07:00:00|34349.2|34345.6|34266.7|34263.1|34389.7|34386.1|34213.7|34210.1|9140
1638432000000|2021-12-02 08:00:00|34267.2|34263.6|34241.7|34238.1|34294.7|34291.1|34152.7|34149.1|7666
1638435600000|2021-12-02 09:00:00|34240.7|34237.1|34349.7|34346.1|34375.7|34372.1|34227.7|34224.1|7208
1638439200000|2021-12-02 10:00:00|34349.2|34345.6|34326.7|34323.1|34365.7|34362.1|34222.7|34219.1|6856
1638442800000|2021-12-02 11:00:00|34326.2|34322.6|34331.7|34328.1|34347.7|34344.1|34276.7|34273.1|4418
1638446400000|2021-12-02 12:00:00|34332.2|34328.6|34234.7|34231.1|34358.7|34355.1|34130.7|34127.1|10934
1638450000000|2021-12-02 13:00:00|34234.2|34230.6|34209.7|34206.1|34305.7|34302.1|34198.2|34194.6|9424
1638453600000|2021-12-02 14:00:00|34208.7|34205.1|34518.6|34516.2|34520.1|34517.7|34080.6|34078.2|45084
1638457200000|2021-12-02 15:00:00|34519.6|34517.2|34506.6|34504.2|34525.6|34523.2|34296.1|34293.7|42646
1638460800000|2021-12-02 16:00:00|34507.1|34504.7|34643.6|34641.2|34665.1|34662.7|34446.1|34443.7|33094
1638464400000|2021-12-02 17:00:00|34643.1|34640.7|34655.3|34652.9|34700.6|34698.2|34613.6|34611.2|18190
1638468000000|2021-12-02 18:00:00|34655.8|34653.4|34715.3|34712.9|34717.3|34714.9|34570.8|34568.4|16865
1638471600000|2021-12-02 19:00:00|34716.3|34713.9|34671.8|34669.4|34752.3|34749.9|34646.3|34643.9|16880
1638475200000|2021-12-02 20:00:00|34671.3|34668.9|34670.4|34668|34763.4|34761|34582.9|34580.5|25314
1638478800000|2021-12-02 21:00:00|34668.9|34666.5|34719.9|34710.1|34722|34717.2|34619.5|34614.7|5996
1638482400000|2021-12-02 22:00:00|34716.6|34706.8|34717.6|34707.8|34729.6|34719.8|34713.1|34703.3|0
1638486000000|2021-12-02 23:00:00|34729|34724.2|34547|34542.2|34745|34740.2|34528.5|34523.7|5273
1638489600000|2021-12-03 00:00:00|34546.5|34541.7|34594.5|34589.7|34627.5|34622.7|34511|34506.2|4776
1638493200000|2021-12-03 01:00:00|34594|34589.2|34513.5|34508.7|34634.5|34629.7|34432|34427.2|4837
1638496800000|2021-12-03 02:00:00|34513|34508.2|34535.5|34530.7|34542.5|34537.7|34490|34485.2|2254
1638500400000|2021-12-03 03:00:00|34536|34531.2|34620|34615.2|34636|34631.2|34524|34519.2|2080
1638504000000|2021-12-03 04:00:00|34621|34616.2|34667.5|34662.7|34694|34689.2|34621|34616.2|2439
1638507600000|2021-12-03 05:00:00|34666.5|34661.7|34690|34685.2|34708.5|34703.7|34645.5|34640.7|1875
1638511200000|2021-12-03 06:00:00|34693.5|34688.7|34690.5|34685.7|34718|34713.2|34664.5|34659.7|1731
1638514800000|2021-12-03 07:00:00|34689.9|34686.3|34722.9|34719.3|34730.9|34727.3|34637.4|34633.8|2334
1638518400000|2021-12-03 08:00:00|34726.4|34722.8|34662.4|34658.8|34747.4|34743.8|34636.4|34632.8|4759
1638522000000|2021-12-03 09:00:00|34661.9|34658.3|34640.4|34636.8|34692.9|34689.3|34627.4|34623.8|3711
1638525600000|2021-12-03 10:00:00|34640.9|34637.3|34554.4|34550.8|34656.9|34653.3|34522.4|34518.8|4699
1638529200000|2021-12-03 11:00:00|34555.4|34551.8|34629.4|34625.8|34635.4|34631.8|34531.4|34527.8|3958
1638532800000|2021-12-03 12:00:00|34628.9|34625.3|34661.4|34657.8|34682.4|34678.8|34613.9|34610.3|4063
1638536400000|2021-12-03 13:00:00|34661.9|34658.3|34746.4|34742.8|34784.9|34781.3|34635.4|34631.8|12884
1638540000000|2021-12-03 14:00:00|34748.4|34744.8|34570.3|34567.9|34809.8|34807.4|34525.3|34522.9|27620
1638543600000|2021-12-03 15:00:00|34572.3|34569.9|34388.2|34385.8|34666.7|34664.3|34369.2|34366.8|40599
1638547200000|2021-12-03 16:00:00|34390.2|34387.8|34382.2|34379.8|34563.2|34560.8|34372.2|34369.8|27903
1638550800000|2021-12-03 17:00:00|34382.7|34380.3|34491.4|34489|34598.4|34596|34359.2|34356.8|22648
1638554400000|2021-12-03 18:00:00|34489.9|34487.5|34416.9|34414.5|34580.4|34578|34393.9|34391.5|19422
1638558000000|2021-12-03 19:00:00|34416.4|34414|34307.9|34305.5|34447.4|34445|34298.9|34296.5|20627
1638561600000|2021-12-03 20:00:00|34308.4|34306|34584.1|34581.7|34612.1|34609.7|34264.4|34262|41755
1638565200000|2021-12-03 21:00:00|34583.6|34581.2|34575.5|34565.7|34644.8|34640|34536.3|34531.5|6661
1638745200000|2021-12-05 23:00:00|34672.3|34667.5|34778.3|34773.5|34791.8|34787|34599.8|34595|6587
1638748800000|2021-12-06 00:00:00|34778.8|34774|34782.8|34778|34788.8|34784|34663.8|34659|6490
1638752400000|2021-12-06 01:00:00|34779.3|34774.5|34813.8|34809|34846.3|34841.5|34760.3|34755.5|6570
1638756000000|2021-12-06 02:00:00|34813.3|34808.5|34793.3|34788.5|34831.3|34826.5|34779.8|34775|2781
1638759600000|2021-12-06 03:00:00|34795.3|34790.5|34814.3|34809.5|34821.3|34816.5|34790.3|34785.5|1849
1638763200000|2021-12-06 04:00:00|34813.8|34809|34809.3|34804.5|34832.3|34827.5|34802.8|34798|1931
1638766800000|2021-12-06 05:00:00|34809.8|34805|34829.3|34824.5|34853.8|34849|34804.8|34800|1824
1638770400000|2021-12-06 06:00:00|34828.8|34824|34820.8|34816|34840.3|34835.5|34798.8|34794|2408
1638774000000|2021-12-06 07:00:00|34820.2|34816.6|34800.7|34797.1|34845.2|34841.6|34773.2|34769.6|5170
1638777600000|2021-12-06 08:00:00|34800.2|34796.6|34778.7|34775.1|34830.7|34827.1|34722.2|34718.6|8086
1638781200000|2021-12-06 09:00:00|34778.2|34774.6|34742.7|34739.1|34869.2|34865.6|34726.2|34722.6|8811
1638784800000|2021-12-06 10:00:00|34743.7|34740.1|34675.7|34672.1|34763.7|34760.1|34648.2|34644.6|6452
1638788400000|2021-12-06 11:00:00|34676.2|34672.6|34836.2|34832.6|34840.7|34837.1|34671.7|34668.1|5028
1638792000000|2021-12-06 12:00:00|34836.7|34833.1|34793.7|34790.1|34857.2|34853.6|34779.7|34776.1|4625
1638795600000|2021-12-06 13:00:00|34794.2|34790.6|34839.7|34836.1|34840.7|34837.1|34785.2|34781.6|5743
1638799200000|2021-12-06 14:00:00|34837.7|34834.1|35094.6|35092.2|35103.1|35100.7|34817.2|34813.6|33143
1638802800000|2021-12-06 15:00:00|35094.1|35091.7|35234.6|35232.2|35242.6|35240.2|35011.1|35008.7|31608
1638806400000|2021-12-06 16:00:00|35234.1|35231.7|35189.1|35186.7|35243.6|35241.2|35137.6|35135.2|18059
1638810000000|2021-12-06 17:00:00|35188.6|35186.2|35289.1|35286.7|35289.6|35287.2|35179.1|35176.7|14577
1638813600000|2021-12-06 18:00:00|35288.6|35286.2|35328.6|35326.2|35358.1|35355.7|35279.6|35277.2|14170
1638817200000|2021-12-06 19:00:00|35329.1|35326.7|35212.6|35210.2|35349.1|35346.7|35202.6|35200.2|13308
1638820800000|2021-12-06 20:00:00|35212.1|35209.7|35239.3|35236.9|35283.3|35280.9|35203.8|35201.4|24677
1638824400000|2021-12-06 21:00:00|35240.5|35235.7|35275|35265.2|35277|35272.2|35217|35212.2|4887
1638828000000|2021-12-06 22:00:00|35273.1|35263.3|35274.7|35264.9|35280.6|35270.8|35269.9|35260.1|0
1638831600000|2021-12-06 23:00:00|35266|35261.2|35258|35253.2|35281.5|35276.7|35232.5|35227.7|1703
1638835200000|2021-12-07 00:00:00|35258.5|35253.7|35266|35261.2|35268|35263.2|35211.5|35206.7|2599
1638838800000|2021-12-07 01:00:00|35266.5|35261.7|35314|35309.2|35339.5|35334.7|35260|35255.2|4058
1638842400000|2021-12-07 02:00:00|35314.5|35309.7|35275|35270.2|35317|35312.2|35268.5|35263.7|1951
1638846000000|2021-12-07 03:00:00|35277|35272.2|35323|35318.2|35335|35330.2|35266|35261.2|1819
1638849600000|2021-12-07 04:00:00|35324.5|35319.7|35370|35365.2|35385.5|35380.7|35322|35317.2|2449
1638853200000|2021-12-07 05:00:00|35370.5|35365.7|35433|35428.2|35436|35431.2|35358.5|35353.7|3584
1638856800000|2021-12-07 06:00:00|35432.5|35427.7|35423|35418.2|35432.5|35427.7|35397.5|35392.7|2273
1638860400000|2021-12-07 07:00:00|35422.4|35418.8|35483.4|35479.8|35494.9|35491.3|35420.4|35416.8|4879
1638864000000|2021-12-07 08:00:00|35482.9|35479.3|35530.4|35526.8|35543.9|35540.3|35457.4|35453.8|8969
1638867600000|2021-12-07 09:00:00|35524.4|35520.8|35525.9|35522.3|35546.4|35542.8|35496.9|35493.3|4288
1638871200000|2021-12-07 10:00:00|35525.4|35521.8|35593.4|35589.8|35641.4|35637.8|35523.4|35519.8|5733
1638874800000|2021-12-07 11:00:00|35592.4|35588.8|35583.4|35579.8|35599.9|35596.3|35573.4|35569.8|1240
1638878400000|2021-12-07 12:00:00|35587.9|35584.3|35582.4|35578.8|35600.4|35596.8|35548.9|35545.3|4095
1638882000000|2021-12-07 13:00:00|35581.9|35578.3|35548.4|35544.8|35598.9|35595.3|35544.9|35541.3|4624
1638885600000|2021-12-07 14:00:00|35547.9|35544.3|35698.3|35695.9|35698.3|35695.9|35515.9|35512.3|23855
1638889200000|2021-12-07 15:00:00|35697.8|35695.4|35804.5|35802.1|35809.5|35807.1|35676.8|35674.4|24293
1638892800000|2021-12-07 16:00:00|35805|35802.6|35765|35762.6|35823|35820.6|35749.5|35747.1|12572
1638896400000|2021-12-07 17:00:00|35765.5|35763.1|35755.9|35753.5|35778.5|35776.1|35728.5|35726.1|9184
1638900000000|2021-12-07 18:00:00|35756.4|35754|35742.9|35740.5|35769.4|35767|35685.4|35683|9248
1638903600000|2021-12-07 19:00:00|35743.4|35741|35742.9|35740.5|35757.4|35755|35716.9|35714.5|6816
1638907200000|2021-12-07 20:00:00|35742.4|35740|35736.1|35733.7|35770.9|35768.5|35598.1|35595.7|25427
1638910800000|2021-12-07 21:00:00|35737.3|35732.5|35792.7|35782.9|35809.3|35804.5|35730.8|35726|5642
1638914400000|2021-12-07 22:00:00|35793.5|35783.7|35799.4|35789.6|35804.4|35794.6|35790.2|35780.4|0
1638918000000|2021-12-07 23:00:00|35794.8|35785|35743.8|35739|35805.8|35801|35733.3|35728.5|2142
1638921600000|2021-12-08 00:00:00|35744.3|35739.5|35811.3|35806.5|35813.8|35809|35686.3|35681.5|3562
1638925200000|2021-12-08 01:00:00|35812.3|35807.5|35762.3|35757.5|35814.8|35810|35741.8|35737|2229
1638928800000|2021-12-08 02:00:00|35762.8|35758|35808.8|35804|35841.3|35836.5|35761.3|35756.5|2660
1638932400000|2021-12-08 03:00:00|35809.8|35805|35824.8|35820|35843.8|35839|35792.3|35787.5|1987
1638936000000|2021-12-08 04:00:00|35825.3|35820.5|35818.8|35814|35848.8|35844|35804.3|35799.5|1349
1638939600000|2021-12-08 05:00:00|35819.3|35814.5|35823.3|35818.5|35827.8|35823|35784.8|35780|1192
1638943200000|2021-12-08 06:00:00|35822.8|35818|35787.8|35783|35831.8|35827|35781.8|35777|1175
1638946800000|2021-12-08 07:00:00|35787.2|35783.6|35780.7|35777.1|35805.7|35802.1|35729.2|35725.6|3140
1638950400000|2021-12-08 08:00:00|35779.2|35775.6|35803.2|35799.6|35815.2|35811.6|35743.2|35739.6|5933
1638954000000|2021-12-08 09:00:00|35803.7|35800.1|35783.2|35779.6|35805.7|35802.1|35760.2|35756.6|3347
1638957600000|2021-12-08 10:00:00|35782.7|35779.1|35676.7|35673.1|35786.2|35782.6|35675.7|35672.1|4331
1638961200000|2021-12-08 11:00:00|35676.2|35672.6|35872.2|35868.6|35938.7|35935.1|35636.2|35632.6|15919
1638964800000|2021-12-08 12:00:00|35870.7|35867.1|35796.7|35793.1|35929.7|35926.1|35752.2|35748.6|5816
1638968400000|2021-12-08 13:00:00|35797.2|35793.6|35776.2|35772.6|35809.2|35805.6|35766.2|35762.6|2855
1638972000000|2021-12-08 14:00:00|35770.2|35766.6|35743.5|35741.1|35846.1|35843.7|35713.5|35711.1|21086
1638975600000|2021-12-08 15:00:00|35739.5|35737.1|35624.3|35621.9|35784|35781.6|35616.3|35613.9|20467
1638979200000|2021-12-08 16:00:00|35623.8|35621.4|35661.8|35659.4|35679.3|35676.9|35603.3|35600.9|14690
1638982800000|2021-12-08 17:00:00|35661.3|35658.9|35672.3|35669.9|35687.8|35685.4|35611.3|35608.9|8031
1638986400000|2021-12-08 18:00:00|35671.8|35669.4|35671.8|35669.4|35689.8|35687.4|35642.8|35640.4|5520
1638990000000|2021-12-08 19:00:00|35672.3|35669.9|35730.3|35727.9|35735.8|35733.4|35658.3|35655.9|7219
1638993600000|2021-12-08 20:00:00|35729.8|35727.4|35760.3|35757.9|35797.3|35794.9|35724.8|35722.4|13724
1638997200000|2021-12-08 21:00:00|35759.8|35757.4|35748|35738.2|35767.6|35762.8|35739.1|35734.3|3060
1639000800000|2021-12-08 22:00:00|35746|35736.2|35748.1|35738.3|35751|35741.2|35743.4|35733.6|0
1639004400000|2021-12-08 23:00:00|35747.3|35737.5|35740.6|35735.8|35762.6|35757.8|35726.1|35721.3|1622
1639008000000|2021-12-09 00:00:00|35740.1|35735.3|35724.1|35719.3|35753.1|35748.3|35720.6|35715.8|1126
1639011600000|2021-12-09 01:00:00|35723.6|35718.8|35752.6|35747.8|35755.6|35750.8|35717.6|35712.8|944
1639015200000|2021-12-09 02:00:00|35753.1|35748.3|35784.6|35779.8|35788.1|35783.3|35743.1|35738.3|1113
1639018800000|2021-12-09 03:00:00|35784.1|35779.3|35691.6|35686.8|35805.6|35800.8|35682.6|35677.8|1685
1639022400000|2021-12-09 04:00:00|35691.1|35686.3|35689.1|35684.3|35724.1|35719.3|35665.6|35660.8|1624
1639026000000|2021-12-09 05:00:00|35687.6|35682.8|35683.6|35678.8|35712.1|35707.3|35683.6|35678.8|945
1639029600000|2021-12-09 06:00:00|35683.1|35678.3|35729.6|35724.8|35740.1|35735.3|35683.1|35678.3|1129
1639033200000|2021-12-09 07:00:00|35729|35725.4|35729|35725.4|35766|35762.4|35718|35714.4|1584
1639036800000|2021-12-09 08:00:00|35728.5|35724.9|35661|35657.4|35736.5|35732.9|35641|35637.4|4444
1639040400000|2021-12-09 09:00:00|35660.5|35656.9|35683.5|35679.9|35701|35697.4|35645|35641.4|2128
1639044000000|2021-12-09 10:00:00|35684|35680.4|35651|35647.4|35686|35682.4|35605|35601.4|3763
1639047600000|2021-12-09 11:00:00|35651.5|35647.9|35645|35641.4|35666|35662.4|35598|35594.4|3157
1639051200000|2021-12-09 12:00:00|35644.5|35640.9|35650|35646.4|35685.5|35681.9|35625.5|35621.9|3501
1639054800000|2021-12-09 13:00:00|35649.5|35645.9|35619|35615.4|35650|35646.4|35580|35576.4|6454
1639058400000|2021-12-09 14:00:00|35619.5|35615.9|35630.9|35628.5|35657|35653.4|35583.9|35581.5|19262
1639062000000|2021-12-09 15:00:00|35631.4|35629|35732.1|35729.7|35735.6|35733.2|35625.6|35623.2|19035
1639065600000|2021-12-09 16:00:00|35731.6|35729.2|35716.1|35713.7|35755.6|35753.2|35682.1|35679.7|11084
1639069200000|2021-12-09 17:00:00|35715.6|35713.2|35807.3|35804.9|35809.8|35807.4|35698.6|35696.2|7954
1639072800000|2021-12-09 18:00:00|35806.8|35804.4|35833.8|35831.4|35846.8|35844.4|35780.8|35778.4|10989
1639076400000|2021-12-09 19:00:00|35833.3|35830.9|35782.8|35780.4|35865.3|35862.9|35769.3|35766.9|10009
1639080000000|2021-12-09 20:00:00|35783.3|35780.9|35758.2|35755.8|35838.7|35836.3|35734.7|35732.3|19141
1639083600000|2021-12-09 21:00:00|35758.9|35754.1|35750.7|35740.9|35778.9|35774.1|35720.9|35716.1|4668
1639087200000|2021-12-09 22:00:00|35750.4|35740.6|35761.4|35751.6|35766.8|35757|35746.8|35737|0
1639090800000|2021-12-09 23:00:00|35757|35747.2|35771.9|35767.1|35804.4|35799.6|35747.9|35743.1|923
1639094400000|2021-12-10 00:00:00|35769.9|35765.1|35738.9|35734.1|35791.9|35787.1|35729.4|35724.6|1603
1639098000000|2021-12-10 01:00:00|35738.4|35733.6|35771.9|35767.1|35781.9|35777.1|35712.9|35708.1|997
1639101600000|2021-12-10 02:00:00|35771.4|35766.6|35775.4|35770.6|35778.9|35774.1|35758.9|35754.1|269
1639105200000|2021-12-10 03:00:00|35774.9|35770.1|35765.9|35761.1|35791.4|35786.6|35760.4|35755.6|434
1639108800000|2021-12-10 04:00:00|35766.4|35761.6|35749.4|35744.6|35781.9|35777.1|35749.4|35744.6|392
1639112400000|2021-12-10 05:00:00|35748.9|35744.1|35728.9|35724.1|35756.9|35752.1|35712.9|35708.1|740
1639116000000|2021-12-10 06:00:00|35728.4|35723.6|35753.9|35749.1|35754.4|35749.6|35725.9|35721.1|829
1639119600000|2021-12-10 07:00:00|35753.3|35749.7|35758.3|35754.7|35775.3|35771.7|35737.8|35734.2|1513
1639123200000|2021-12-10 08:00:00|35757.8|35754.2|35812.3|35808.7|35818.3|35814.7|35747.8|35744.2|1909
1639126800000|2021-12-10 09:00:00|35811.8|35808.2|35808.3|35804.7|35816.3|35812.7|35783.8|35780.2|1482
1639130400000|2021-12-10 10:00:00|35807.8|35804.2|35816.3|35812.7|35818.8|35815.2|35797.3|35793.7|812
1639134000000|2021-12-10 11:00:00|35815.8|35812.2|35870.3|35866.7|35884.8|35881.2|35813.3|35809.7|2134
1639137600000|2021-12-10 12:00:00|35869.8|35866.2|35842.3|35838.7|35881.8|35878.2|35838.8|35835.2|2484
1639141200000|2021-12-10 13:00:00|35841.8|35838.2|35955.3|35951.7|35983.8|35980.2|35828.3|35824.7|8502
1639144800000|2021-12-10 14:00:00|35956.3|35952.7|35870.7|35868.3|35964.3|35960.7|35856.7|35854.3|21917
1639148400000|2021-12-10 15:00:00|35869.2|35866.8|35808.3|35805.9|35912.2|35909.8|35781.8|35779.4|21489
1639152000000|2021-12-10 16:00:00|35807.8|35805.4|35821.3|35818.9|35839.3|35836.9|35712.8|35710.4|15897
1639155600000|2021-12-10 17:00:00|35821.8|35819.4|35839.3|35836.9|35846.3|35843.9|35779.3|35776.9|8190
1639159200000|2021-12-10 18:00:00|35839.8|35837.4|35876.3|35873.9|35890.8|35888.4|35834.3|35831.9|9414
1639162800000|2021-12-10 19:00:00|35875.8|35873.4|35853.3|35850.9|35920.8|35918.4|35844.8|35842.4|8177
1639166400000|2021-12-10 20:00:00|35852.8|35850.4|35971.4|35969|35981.4|35979|35838.8|35836.4|14592
1639170000000|2021-12-10 21:00:00|35972.6|35967.8|35985.1|35980.3|35992.6|35987.8|35958.6|35953.8|3340
1639350000000|2021-12-12 23:00:00|36009.6|36004.8|36046.1|36041.3|36055.1|36050.3|35995.6|35990.8|1222
1639353600000|2021-12-13 00:00:00|36046.6|36041.8|36089.6|36084.8|36093.6|36088.8|36037.6|36032.8|1157
1639357200000|2021-12-13 01:00:00|36090.1|36085.3|36125.6|36120.8|36131.6|36126.8|36083.6|36078.8|1479
1639360800000|2021-12-13 02:00:00|36126.1|36121.3|36101.4|36096.6|36127.1|36122.3|36095.1|36090.3|503
1639364400000|2021-12-13 03:00:00|36101.9|36097.1|36102.4|36097.6|36117.9|36113.1|36091.9|36087.1|803
1639368000000|2021-12-13 04:00:00|36101.9|36097.1|36102.4|36097.6|36118.9|36114.1|36096.9|36092.1|394
1639371600000|2021-12-13 05:00:00|36101.9|36097.1|36089.9|36085.1|36104.4|36099.6|36064.4|36059.6|1011
1639375200000|2021-12-13 06:00:00|36087.9|36083.1|36097.9|36093.1|36111.9|36107.1|36085.9|36081.1|895
1639378800000|2021-12-13 07:00:00|36097.3|36093.7|36061.8|36058.2|36107.8|36104.2|36049.8|36046.2|2091
1639382400000|2021-12-13 08:00:00|36061.3|36057.7|36064.8|36061.2|36089.8|36086.2|36023.8|36020.2|4340
1639386000000|2021-12-13 09:00:00|36065.8|36062.2|36080.8|36077.2|36109.3|36105.7|36055.3|36051.7|2679
1639389600000|2021-12-13 10:00:00|36081.3|36077.7|36057.3|36053.7|36091.8|36088.2|36037.3|36033.7|2480
1639393200000|2021-12-13 11:00:00|36057.8|36054.2|36043.3|36039.7|36097.8|36094.2|36020.8|36017.2|3086
1639396800000|2021-12-13 12:00:00|36044.8|36041.2|35983.3|35979.7|36044.8|36041.2|35973.3|35969.7|3323
1639400400000|2021-12-13 13:00:00|35981.3|35977.7|35970.8|35967.2|36009.8|36006.2|35965.8|35962.2|4984
1639404000000|2021-12-13 14:00:00|35971.3|35967.7|35731.7|35729.3|35973.8|35970.2|35718.2|35715.8|34556
1639407600000|2021-12-13 15:00:00|35732.2|35729.8|35673.6|35671.2|35767.1|35764.7|35625.1|35622.7|35101
1639411200000|2021-12-13 16:00:00|35668.1|35665.7|35669.6|35667.2|35698.1|35695.7|35610.6|35608.2|24767
1639414800000|2021-12-13 17:00:00|35669.1|35666.7|35643.4|35641|35688.6|35686.2|35614.1|35611.7|11952
1639418400000|2021-12-13 18:00:00|35643.9|35641.5|35707.4|35705|35709.9|35707.5|35630.9|35628.5|6361
1639422000000|2021-12-13 19:00:00|35706.9|35704.5|35739.4|35737|35754.4|35752|35687.4|35685|11041
1639425600000|2021-12-13 20:00:00|35738.9|35736.5|35656.5|35654.1|35789.5|35787.1|35637|35634.6|21100
1639429200000|2021-12-13 21:00:00|35651.9|35649.5|35681.9|35672.1|35690.6|35685.8|35625.6|35620.8|4573
1639432800000|2021-12-13 22:00:00|35682|35672.2|35664.2|35654.4|35682|35672.2|35658.9|35649.1|40
1639436400000|2021-12-13 23:00:00|35682.6|35677.8|35700.6|35695.8|35708.1|35703.3|35663.6|35658.8|1948
1639440000000|2021-12-14 00:00:00|35700.1|35695.3|35722.6|35717.8|35726.6|35721.8|35692.6|35687.8|1833
1639443600000|2021-12-14 01:00:00|35723.1|35718.3|35696.6|35691.8|35727.6|35722.8|35685.6|35680.8|1111
1639447200000|2021-12-14 02:00:00|35697.1|35692.3|35685.6|35680.8|35706.6|35701.8|35677.6|35672.8|768
1639450800000|2021-12-14 03:00:00|35686.1|35681.3|35695.6|35690.8|35705.1|35700.3|35642.1|35637.3|1083
1639454400000|2021-12-14 04:00:00|35696.6|35691.8|35685.6|35680.8|35702.6|35697.8|35677.1|35672.3|686
1639458000000|2021-12-14 05:00:00|35685.1|35680.3|35680.6|35675.8|35698.6|35693.8|35670.6|35665.8|681
1639461600000|2021-12-14 06:00:00|35681.1|35676.3|35713.6|35708.8|35724.1|35719.3|35660.1|35655.3|1099
1639465200000|2021-12-14 07:00:00|35713|35709.4|35720|35716.4|35747|35743.4|35694|35690.4|2255
1639468800000|2021-12-14 08:00:00|35720.5|35716.9|35725|35721.4|35784|35780.4|35716|35712.4|4626
1639472400000|2021-12-14 09:00:00|35724.5|35720.9|35583|35579.4|35749.5|35745.9|35571|35567.4|10279
1639476000000|2021-12-14 10:00:00|35583.5|35579.9|35596.5|35592.9|35621.5|35617.9|35556.5|35552.9|5282
1639479600000|2021-12-14 11:00:00|35596|35592.4|35645.5|35641.9|35661.5|35657.9|35595.5|35591.9|4340
1639483200000|2021-12-14 12:00:00|35645|35641.4|35645.5|35641.9|35679.5|35675.9|35625.5|35621.9|3837
1639486800000|2021-12-14 13:00:00|35646|35642.4|35546|35542.4|35668.5|35664.9|35526.5|35522.9|8466
1639490400000|2021-12-14 14:00:00|35545.5|35541.9|35718.9|35716.5|35781.9|35779.5|35504.9|35502.5|31045
1639494000000|2021-12-14 15:00:00|35719.4|35717|35500.9|35498.5|35752.9|35750.5|35458.4|35456|32164
1639497600000|2021-12-14 16:00:00|35501.4|35499|35492.4|35490|35585.4|35583|35480.9|35478.5|23425
1639501200000|2021-12-14 17:00:00|35492.9|35490.5|35451.2|35448.8|35527.4|35525|35440.2|35437.8|15863
1639504800000|2021-12-14 18:00:00|35448.7|35446.3|35472.2|35469.8|35531.2|35528.8|35446.2|35443.8|11864
1639508400000|2021-12-14 19:00:00|35472.7|35470.3|35559.2|35556.8|35575.2|35572.8|35464.7|35462.3|15009
1639512000000|2021-12-14 20:00:00|35556.2|35553.8|35560.9|35558.5|35643.9|35641.5|35496.9|35494.5|25988
1639515600000|2021-12-14 21:00:00|35559.9|35557.5|35569.3|35559.5|35574.1|35569.3|35533.6|35528.8|4425
1639519200000|2021-12-14 22:00:00|35570.1|35560.3|35569.4|35559.6|35572.3|35562.5|35560|35550.2|0
1639522800000|2021-12-14 23:00:00|35561.6|35556.8|35563.6|35558.8|35588.1|35583.3|35538.1|35533.3|1689
1639526400000|2021-12-15 00:00:00|35564.1|35559.3|35598.6|35593.8|35612.6|35607.8|35563.1|35558.3|1567
1639530000000|2021-12-15 01:00:00|35598.1|35593.3|35582.6|35577.8|35601.1|35596.3|35528.6|35523.8|1569
1639533600000|2021-12-15 02:00:00|35582.1|35577.3|35592.6|35587.8|35594.6|35589.8|35544.1|35539.3|1231
1639537200000|2021-12-15 03:00:00|35596.1|35591.3|35612.6|35607.8|35617.1|35612.3|35587.6|35582.8|1104
1639540800000|2021-12-15 04:00:00|35612.1|35607.3|35608.6|35603.8|35619.1|35614.3|35598.6|35593.8|534
1639544400000|2021-12-15 05:00:00|35609.1|35604.3|35601.6|35596.8|35615.1|35610.3|35581.6|35576.8|1196
1639548000000|2021-12-15 06:00:00|35606.1|35601.3|35548.6|35543.8|35621.6|35616.8|35539.6|35534.8|1272
1639551600000|2021-12-15 07:00:00|35548|35544.4|35563|35559.4|35579.5|35575.9|35511.5|35507.9|2419
1639555200000|2021-12-15 08:00:00|35562.5|35558.9|35586|35582.4|35620.5|35616.9|35558|35554.4|4460
1639558800000|2021-12-15 09:00:00|35586.5|35582.9|35566.5|35562.9|35598.5|35594.9|35538.5|35534.9|3873
1639562400000|2021-12-15 10:00:00|35567|35563.4|35598|35594.4|35602|35598.4|35557.5|35553.9|2453
1639566000000|2021-12-15 11:00:00|35600|35596.4|35550.5|35546.9|35602.5|35598.9|35534|35530.4|3209
1639569600000|2021-12-15 12:00:00|35551|35547.4|35526|35522.4|35587|35583.4|35520.5|35516.9|4805
1639573200000|2021-12-15 13:00:00|35525.5|35521.9|35533|35529.4|35551.5|35547.9|35499|35495.4|5662
1639576800000|2021-12-15 14:00:00|35533.5|35529.9|35414.4|35412|35555.4|35553|35380.4|35378|21490
1639580400000|2021-12-15 15:00:00|35415.4|35413|35452.6|35450.2|35487.6|35485.2|35397.4|35395|14245
1639584000000|2021-12-15 16:00:00|35453.1|35450.7|35510.6|35508.2|35518.1|35515.7|35411.1|35408.7|13873
1639587600000|2021-12-15 17:00:00|35509.1|35506.7|35546.1|35543.7|35572.6|35570.2|35490.1|35487.7|9969
1639591200000|2021-12-15 18:00:00|35545.6|35543.2|35521.3|35518.9|35548.3|35545.9|35482.3|35479.9|8401
1639594800000|2021-12-15 19:00:00|35509.8|35507.4|35623.3|35620.9|35718.8|35716.4|35407.3|35404.9|45296
1639598400000|2021-12-15 20:00:00|35620.8|35618.4|35931.1|35928.7|35946.6|35944.2|35615.8|35613.4|44668
1639602000000|2021-12-15 21:00:00|35931.6|35929.2|35955.6|35945.8|35975.3|35970.5|35908.3|35903.5|5655
1639605600000|2021-12-15 22:00:00|35955.1|35945.3|35956.9|35947.1|35963.6|35953.8|35955.1|35945.3|0
1639609200000|2021-12-15 23:00:00|35956.3|35951.5|35977.8|35973|36007.3|36002.5|35938.3|35933.5|3021
1639612800000|2021-12-16 00:00:00|35977.3|35972.5|35944.3|35939.5|35978.3|35973.5|35927.3|35922.5|2289
1639616400000|2021-12-16 01:00:00|35943.3|35938.5|35901.3|35896.5|35971.3|35966.5|35892.3|35887.5|1794
1639620000000|2021-12-16 02:00:00|35903.3|35898.5|35940.8|35936|35953.3|35948.5|35902.3|35897.5|1280
1639623600000|2021-12-16 03:00:00|35940.3|35935.5|35958.3|35953.5|35966.3|35961.5|35935.3|35930.5|614
1639627200000|2021-12-16 04:00:00|35963.3|35958.5|35984.8|35980|35986.3|35981.5|35954.3|35949.5|1179
1639630800000|2021-12-16 05:00:00|35985.3|35980.5|36012.3|36007.5|36018.3|36013.5|35971.3|35966.5|1194
1639634400000|2021-12-16 06:00:00|36011.8|36007|36036.8|36032|36049.3|36044.5|36005.3|36000.5|1406
1639638000000|2021-12-16 07:00:00|36036.2|36032.6|36073.7|36070.1|36114.7|36111.1|36026.7|36023.1|4372
1639641600000|2021-12-16 08:00:00|36073.2|36069.6|36100.7|36097.1|36115.7|36112.1|36025.2|36021.6|4887
1639645200000|2021-12-16 09:00:00|36100.2|36096.6|36102.7|36099.1|36107.2|36103.6|36072.7|36069.1|3414
1639648800000|2021-12-16 10:00:00|36103.2|36099.6|36154.7|36151.1|36157.7|36154.1|36088.7|36085.1|3315
1639652400000|2021-12-16 11:00:00|36154.2|36150.6|36189.7|36186.1|36215.2|36211.6|36145.2|36141.6|4957
1639656000000|2021-12-16 12:00:00|36189.2|36185.6|36154.7|36151.1|36189.2|36185.6|36134.7|36131.1|5771
1639659600000|2021-12-16 13:00:00|36159.7|36156.1|36126.7|36123.1|36172.7|36169.1|36097.2|36093.6|7316
1639663200000|2021-12-16 14:00:00|36128.7|36125.1|36024.6|36022.2|36138.2|36134.6|36017.6|36015.2|31073
1639666800000|2021-12-16 15:00:00|36025.1|36022.7|36160.2|36157.8|36193.7|36191.3|36021.6|36019.2|26909
1639670400000|2021-12-16 16:00:00|36159.7|36157.3|36058.7|36056.3|36163.7|36161.3|36054.7|36052.3|17790
1639674000000|2021-12-16 17:00:00|36057.2|36054.8|35934.2|35931.8|36085.7|36083.3|35928.2|35925.8|16108
1639677600000|2021-12-16 18:00:00|35933.7|35931.3|35996.6|35994.2|36052.6|36050.2|35924.2|35921.8|13335
1639681200000|2021-12-16 19:00:00|35997.1|35994.7|35843.6|35841.2|36025.1|36022.7|35775.1|35772.7|20266
1639684800000|2021-12-16 20:00:00|35842.6|35840.2|35891.1|35888.7|36030.1|36027.7|35802.1|35799.7|34378
1639688400000|2021-12-16 21:00:00|35892.3|35887.5|35947.2|35937.4|35963.8|35959|35876.8|35872|5506
1639692000000|2021-12-16 22:00:00|35947.5|35937.7|35934.6|35924.8|35947.5|35937.7|35923.4|35913.6|0
1639695600000|2021-12-16 23:00:00|35951.8|35947|35921.8|35917|35954.8|35950|35884.3|35879.5|2702
1639699200000|2021-12-17 00:00:00|35922.3|35917.5|35958.8|35954|35973.3|35968.5|35920.3|35915.5|2403
1639702800000|2021-12-17 01:00:00|35958.3|35953.5|35955.8|35951|35976.3|35971.5|35929.8|35925|2490
1639706400000|2021-12-17 02:00:00|35955.3|35950.5|35950.8|35946|35970.3|35965.5|35940.3|35935.5|759
1639710000000|2021-12-17 03:00:00|35950.3|35945.5|35838.3|35833.5|35953.3|35948.5|35824.8|35820|2812
1639713600000|2021-12-17 04:00:00|35837.8|35833|35881.8|35877|35891.3|35886.5|35820.8|35816|1710
1639717200000|2021-12-17 05:00:00|35882.8|35878|35868.8|35864|35895.8|35891|35832.8|35828|1460
1639720800000|2021-12-17 06:00:00|35869.8|35865|35876.8|35872|35897.8|35893|35841.8|35837|1729
1639724400000|2021-12-17 07:00:00|35876.2|35872.6|35940.2|35936.6|35946.2|35942.6|35870.2|35866.6|3355
1639728000000|2021-12-17 08:00:00|35940.7|35937.1|35926.2|35922.6|35988.7|35985.1|35918.7|35915.1|6734
1639731600000|2021-12-17 09:00:00|35925.2|35921.6|35922.2|35918.6|35942.2|35938.6|35826.7|35823.1|8171
1639735200000|2021-12-17 10:00:00|35922.7|35919.1|35879.2|35875.6|35935.2|35931.6|35835.2|35831.6|4401
1639738800000|2021-12-17 11:00:00|35878.2|35874.6|35876.7|35873.1|35889.2|35885.6|35839.7|35836.1|3245
1639742400000|2021-12-17 12:00:00|35876.2|35872.6|35758.2|35754.6|35891.2|35887.6|35731.7|35728.1|6535
1639746000000|2021-12-17 13:00:00|35757.7|35754.1|35759.2|35755.6|35773.7|35770.1|35726.2|35722.6|8033
1639749600000|2021-12-17 14:00:00|35758.7|35755.1|35417.1|35414.7|35765.7|35762.1|35366.6|35364.2|46544
1639753200000|2021-12-17 15:00:00|35416.6|35414.2|35588.4|35586|35650.4|35648|35279.9|35277.5|47084
1639756800000|2021-12-17 16:00:00|35587.9|35585.5|35435.9|35433.5|35663.9|35661.5|35390.4|35388|30977
1639760400000|2021-12-17 17:00:00|35434.4|35432|35487.9|35485.5|35530.4|35528|35335.4|35333|21813
1639764000000|2021-12-17 18:00:00|35487.4|35485|35589.9|35587.5|35597.9|35595.5|35421.9|35419.5|15097
1639767600000|2021-12-17 19:00:00|35591.9|35589.5|35509.4|35507|35595.9|35593.5|35463.9|35461.5|14181
1639771200000|2021-12-17 20:00:00|35509.9|35507.5|35365.4|35363|35569.9|35567.5|35324.9|35322.5|33048
1639774800000|2021-12-17 21:00:00|35368.1|35363.3|35461.9|35452.1|35466.5|35461.7|35354.1|35349.3|5490
1639954800000|2021-12-19 23:00:00|35420.5|35415.7|35183.5|35178.7|35444.5|35439.7|35170|35165.2|7671
1639958400000|2021-12-20 00:00:00|35183|35178.2|35246|35241.2|35258|35253.2|35115.5|35110.7|5756
1639962000000|2021-12-20 01:00:00|35246.5|35241.7|35132|35127.2|35253.5|35248.7|35125|35120.2|3606
1639965600000|2021-12-20 02:00:00|35131.5|35126.7|35074.5|35069.7|35145.5|35140.7|35038|35033.2|3864
1639969200000|2021-12-20 03:00:00|35073.5|35068.7|35075.5|35070.7|35106|35101.2|35065|35060.2|1942
1639972800000|2021-12-20 04:00:00|35075|35070.2|35106.5|35101.7|35147.5|35142.7|35073|35068.2|1726
1639976400000|2021-12-20 05:00:00|35107|35102.2|35036|35031.2|35115|35110.2|35009.5|35004.7|2387
1639980000000|2021-12-20 06:00:00|35033|35028.2|34958|34953.2|35059.5|35054.7|34899|34894.2|4804
1639983600000|2021-12-20 07:00:00|34957.4|34953.8|34953.9|34950.3|34986.9|34983.3|34821.9|34818.3|7630
1639987200000|2021-12-20 08:00:00|34954.4|34950.8|34839.4|34835.8|34960.9|34957.3|34799.9|34796.3|11835
1639990800000|2021-12-20 09:00:00|34835.4|34831.8|34842.9|34839.3|34844.4|34840.8|34741.4|34737.8|6982
1639994400000|2021-12-20 10:00:00|34842.4|34838.8|34991.9|34988.3|35024.9|35021.3|34839.9|34836.3|5813
1639998000000|2021-12-20 11:00:00|34991.4|34987.8|35046.4|35042.8|35046.4|35042.8|34951.4|34947.8|3332
1640001600000|2021-12-20 12:00:00|35045.9|35042.3|34944.9|34941.3|35078.9|35075.3|34942.9|34939.3|5084
1640005200000|2021-12-20 13:00:00|34945.4|34941.8|34956.4|34952.8|34978.4|34974.8|34922.4|34918.8|6137
1640008800000|2021-12-20 14:00:00|34956.9|34953.3|34812.3|34809.9|35008.4|35004.8|34714.3|34711.9|36724
1640012400000|2021-12-20 15:00:00|34810.3|34807.9|34733.8|34731.4|34843.3|34840.9|34700.8|34698.4|25834
1640016000000|2021-12-20 16:00:00|34734.3|34731.9|34765.3|34762.9|34777.3|34774.9|34664.8|34662.4|16847
1640019600000|2021-12-20 17:00:00|34764.8|34762.4|34702.8|34700.4|34800.3|34797.9|34682.3|34679.9|8906
1640023200000|2021-12-20 18:00:00|34701.8|34699.4|34830.3|34827.9|34868.3|34865.9|34683.3|34680.9|12084
1640026800000|2021-12-20 19:00:00|34829.3|34826.9|34815.3|34812.9|34891.8|34889.4|34794.3|34791.9|12916
1640030400000|2021-12-20 20:00:00|34816.3|34813.9|34941.4|34939|34974.9|34972.5|34811.3|34808.9|22117
1640034000000|2021-12-20 21:00:00|34937.4|34935|35030.6|35020.8|35042.6|35037.8|34918.1|34913.3|5445
1640037600000|2021-12-20 22:00:00|35033.6|35023.8|35021.4|35011.6|35033.6|35023.8|35017.9|35008.1|0
1640041200000|2021-12-20 23:00:00|35020.6|35015.8|35080.6|35075.8|35095.6|35090.8|35008.1|35003.3|3161
1640044800000|2021-12-21 00:00:00|35081.1|35076.3|35037.6|35032.8|35085.1|35080.3|35009.6|35004.8|2255
1640048400000|2021-12-21 01:00:00|35037.1|35032.3|35114.1|35109.3|35129.6|35124.8|34978.6|34973.8|3325
1640052000000|2021-12-21 02:00:00|35114.6|35109.8|35089.6|35084.8|35121.1|35116.3|35057.6|35052.8|1519
1640055600000|2021-12-21 03:00:00|35089.1|35084.3|35134.6|35129.8|35149.6|35144.8|35087.6|35082.8|1936
1640059200000|2021-12-21 04:00:00|35135.6|35130.8|35127.1|35122.3|35138.6|35133.8|35111.6|35106.8|759
1640062800000|2021-12-21 05:00:00|35128.6|35123.8|35204.6|35199.8|35206.6|35201.8|35128.6|35123.8|2176
1640066400000|2021-12-21 06:00:00|35204.1|35199.3|35220.1|35215.3|35233.6|35228.8|35175.6|35170.8|2119
1640070000000|2021-12-21 07:00:00|35219.5|35215.9|35150|35146.4|35229.5|35225.9|35135|35131.4|4070
1640073600000|2021-12-21 08:00:00|35149.5|35145.9|35122|35118.4|35149.5|35145.9|35045|35041.4|7285
1640077200000|2021-12-21 09:00:00|35119|35115.4|35091|35087.4|35174|35170.4|35084|35080.4|3690
1640080800000|2021-12-21 10:00:00|35090.5|35086.9|35186|35182.4|35192|35188.4|35082|35078.4|2461
1640084400000|2021-12-21 11:00:00|35186.5|35182.9|35253.5|35249.9|35283|35279.4|35183.5|35179.9|5136
1640088000000|2021-12-21 12:00:00|35254|35250.4|35255|35251.4|35263.5|35259.9|35225|35221.4|3233
1640091600000|2021-12-21 13:00:00|35256.5|35252.9|35231|35227.4|35258|35254.4|35183|35179.4|5214
1640095200000|2021-12-21 14:00:00|35231.5|35227.9|35219.9|35217.5|35344.9|35342.5|35159.9|35157.5|25064
1640098800000|2021-12-21 15:00:00|35219.4|35217|35276.2|35273.8|35340.2|35337.8|35175.2|35172.8|23312
1640102400000|2021-12-21 16:00:00|35276.7|35274.3|35388.7|35386.3|35453.2|35450.8|35257.2|35254.8|17093
1640106000000|2021-12-21 17:00:00|35389.2|35386.8|35505.7|35503.3|35511.2|35508.8|35382.2|35379.8|11632
1640109600000|2021-12-21 18:00:00|35505.2|35502.8|35469.2|35466.8|35506.2|35503.8|35446.2|35443.8|9245
1640113200000|2021-12-21 19:00:00|35469.7|35467.3|35482.2|35479.8|35492.2|35489.8|35419.2|35416.8|8870
1640116800000|2021-12-21 20:00:00|35482.7|35480.3|35503.9|35501.5|35515.4|35513|35378.4|35376|18512
1640120400000|2021-12-21 21:00:00|35504.1|35499.3|35529.1|35519.3|35537.6|35532.8|35473.1|35468.3|4974
1640124000000|2021-12-21 22:00:00|35530.8|35521|35519.4|35509.6|35534.4|35524.6|35511.5|35501.7|0
1640127600000|2021-12-21 23:00:00|35530.1|35525.3|35499.1|35494.3|35532.1|35527.3|35489.1|35484.3|1212
1640131200000|2021-12-22 00:00:00|35500.1|35495.3|35501.6|35496.8|35529.1|35524.3|35480.6|35475.8|1586
1640134800000|2021-12-22 01:00:00|35501.1|35496.3|35514.1|35509.3|35558.1|35553.3|35499.6|35494.8|1354
1640138400000|2021-12-22 02:00:00|35515.1|35510.3|35489.6|35484.8|35528.6|35523.8|35478.6|35473.8|936
1640142000000|2021-12-22 03:00:00|35489.1|35484.3|35502.6|35497.8|35517.1|35512.3|35477.6|35472.8|634
1640145600000|2021-12-22 04:00:00|35503.1|35498.3|35502.6|35497.8|35517.6|35512.8|35499.1|35494.3|368
1640149200000|2021-12-22 05:00:00|35503.1|35498.3|35511.6|35506.8|35520.1|35515.3|35479.1|35474.3|822
1640152800000|2021-12-22 06:00:00|35513.1|35508.3|35493.6|35488.8|35547.1|35542.3|35488.6|35483.8|1015
1640156400000|2021-12-22 07:00:00|35493|35489.4|35476.5|35472.9|35511.5|35507.9|35467|35463.4|1322
1640160000000|2021-12-22 08:00:00|35479|35475.4|35461.5|35457.9|35488.5|35484.9|35410.5|35406.9|3159
1640163600000|2021-12-22 09:00:00|35462|35458.4|35461.5|35457.9|35489|35485.4|35437|35433.4|1688
1640167200000|2021-12-22 10:00:00|35462|35458.4|35536.5|35532.9|35544|35540.4|35454.5|35450.9|2035
1640170800000|2021-12-22 11:00:00|35537.5|35533.9|35575|35571.4|35577.5|35573.9|35517.5|35513.9|2357
1640174400000|2021-12-22 12:00:00|35575.5|35571.9|35532.5|35528.9|35577|35573.4|35531|35527.4|1509
1640178000000|2021-12-22 13:00:00|35533|35529.4|35455|35451.4|35544.5|35540.9|35436.5|35432.9|4511
1640181600000|2021-12-22 14:00:00|35455.5|35451.9|35486.9|35484.5|35539.4|35537|35429.9|35427.5|16860
1640185200000|2021-12-22 15:00:00|35487.4|35485|35672.6|35670.2|35690.1|35687.7|35483.9|35481.5|20820
1640188800000|2021-12-22 16:00:00|35673.1|35670.7|35662.1|35659.7|35692.1|35689.7|35627.1|35624.7|9609
1640192400000|2021-12-22 17:00:00|35662.6|35660.2|35722.1|35719.7|35739.1|35736.7|35645.1|35642.7|6904
1640196000000|2021-12-22 18:00:00|35721.6|35719.2|35686.1|35683.7|35729.1|35726.7|35681.1|35678.7|5628
1640199600000|2021-12-22 19:00:00|35686.6|35684.2|35678.6|35676.2|35691.1|35688.7|35644.6|35642.2|8545
1640203200000|2021-12-22 20:00:00|35679.1|35676.7|35756.6|35754.2|35772.1|35769.7|35671.1|35668.7|13772
1640206800000|2021-12-22 21:00:00|35756.1|35753.7|35766.5|35756.7|35787.3|35782.5|35750.8|35746|3276
1640210400000|2021-12-22 22:00:00|35766.8|35757|35759.8|35750|35768.4|35758.6|35759|35749.2|0
1640214000000|2021-12-22 23:00:00|35761.2|35751.4|35778.8|35774|35797.8|35793|35761.2|35751.4|1566
1640217600000|2021-12-23 00:00:00|35778.3|35773.5|35769.8|35765|35782.8|35778|35750.8|35746|1124
1640221200000|2021-12-23 01:00:00|35768.8|35764|35763.8|35759|35776.3|35771.5|35754.3|35749.5|725
1640224800000|2021-12-23 02:00:00|35763.3|35758.5|35788.8|35784|35790.8|35786|35763.3|35758.5|612
1640228400000|2021-12-23 03:00:00|35790.3|35785.5|35779.3|35774.5|35791.8|35787|35766.8|35762|383
1640232000000|2021-12-23 04:00:00|35778.8|35774|35773.8|35769|35784.3|35779.5|35770.3|35765.5|355
1640235600000|2021-12-23 05:00:00|35774.3|35769.5|35781.8|35777|35791.3|35786.5|35773.3|35768.5|391
1640239200000|2021-12-23 06:00:00|35782.3|35777.5|35784.8|35780|35806.3|35801.5|35769.3|35764.5|738
1640242800000|2021-12-23 07:00:00|35784.2|35780.6|35793.7|35790.1|35800.2|35796.6|35771.2|35767.6|1437
1640246400000|2021-12-23 08:00:00|35793.2|35789.6|35838.2|35834.6|35846.7|35843.1|35762.2|35758.6|4056
1640250000000|2021-12-23 09:00:00|35837.7|35834.1|35817.2|35813.6|35855.2|35851.6|35805.2|35801.6|2201
1640253600000|2021-12-23 10:00:00|35817.7|35814.1|35855.7|35852.1|35862.2|35858.6|35810.2|35806.6|1326
1640257200000|2021-12-23 11:00:00|35856.2|35852.6|35866.2|35862.6|35873.2|35869.6|35848.2|35844.6|1616
1640260800000|2021-12-23 12:00:00|35866.7|35863.1|35876.2|35872.6|35887.7|35884.1|35857.2|35853.6|1655
1640264400000|2021-12-23 13:00:00|35875.7|35872.1|35842.2|35838.6|35894.7|35891.1|35817.2|35813.6|3115
1640268000000|2021-12-23 14:00:00|35844.2|35840.6|35957.1|35954.7|36005.1|36002.7|35832.1|35829.7|17803
1640271600000|2021-12-23 15:00:00|35956.6|35954.2|35979.4|35977|36008.4|36006|35934.6|35932.2|13102
1640275200000|2021-12-23 16:00:00|35978.9|35976.5|35994.4|35992|35997.4|35995|35943.4|35941|7476
1640278800000|2021-12-23 17:00:00|35993.9|35991.5|35972.8|35970.4|35993.9|35991.5|35955.3|35952.9|4081
1640282400000|2021-12-23 18:00:00|35973.3|35970.9|35993.8|35991.4|35998.3|35995.9|35953.3|35950.9|5563
1640286000000|2021-12-23 19:00:00|35994.3|35991.9|36043.3|36040.9|36052.3|36049.9|35991.8|35989.4|5990
1640289600000|2021-12-23 20:00:00|36042.8|36040.4|35951.4|35949|36064.4|36062|35943.9|35941.5|12401
1640293200000|2021-12-23 21:00:00|35948.9|35946.5|35968.6|35963.8|35989.1|35984.3|35944.6|35939.8|2993
1640559600000|2021-12-26 23:00:00|35997.6|35992.8|35976.6|35971.8|36006.6|36001.8|35949.6|35944.8|1590
1640563200000|2021-12-27 00:00:00|35977.1|35972.3|35966.6|35961.8|35997.6|35992.8|35959.1|35954.3|997
1640566800000|2021-12-27 01:00:00|35966.1|35961.3|35957.6|35952.8|35976.1|35971.3|35938.1|35933.3|999
1640570400000|2021-12-27 02:00:00|35958.1|35953.3|35966.6|35961.8|35981.1|35976.3|35953.1|35948.3|553
1640574000000|2021-12-27 03:00:00|35966.1|35961.3|35964.6|35959.8|35972.6|35967.8|35955.1|35950.3|408
1640577600000|2021-12-27 04:00:00|35965.1|35960.3|35952.6|35947.8|35967.6|35962.8|35946.1|35941.3|395
1640581200000|2021-12-27 05:00:00|35953.1|35948.3|35937.6|35932.8|35954.1|35949.3|35930.6|35925.8|733
1640584800000|2021-12-27 06:00:00|35937.1|35932.3|35920.1|35915.3|35942.1|35937.3|35901.1|35896.3|1672
1640588400000|2021-12-27 07:00:00|35919.5|35915.9|35903|35899.4|35943.5|35939.9|35879|35875.4|2111
1640592000000|2021-12-27 08:00:00|35903.5|35899.9|35946|35942.4|35960|35956.4|35898.5|35894.9|2304
1640595600000|2021-12-27 09:00:00|35945.5|35941.9|35970|35966.4|35974.5|35970.9|35914.5|35910.9|1886
1640599200000|2021-12-27 10:00:00|35970.5|35966.9|35975.5|35971.9|35986.5|35982.9|35950|35946.4|1248
1640602800000|2021-12-27 11:00:00|35976|35972.4|35973|35969.4|35981.5|35977.9|35960|35956.4|718
1640606400000|2021-12-27 12:00:00|35972.5|35968.9|36009|36005.4|36031|36027.4|35965|35961.4|2261
1640610000000|2021-12-27 13:00:00|36011|36007.4|36029.5|36025.9|36044.5|36040.9|36006.5|36002.9|2084
1640613600000|2021-12-27 14:00:00|36029|36025.4|36043.9|36041.5|36120.9|36118.5|35982.9|35980.5|17315
1640617200000|2021-12-27 15:00:00|36044.4|36042|36155.4|36153|36159.9|36157.5|36034.9|36032.5|14897
1640620800000|2021-12-27 16:00:00|36155.9|36153.5|36161.9|36159.5|36175.9|36173.5|36144.9|36142.5|6353
1640624400000|2021-12-27 17:00:00|36162.4|36160|36176.9|36174.5|36189.9|36187.5|36158.9|36156.5|5097
1640628000000|2021-12-27 18:00:00|36176.4|36174|36227.9|36225.5|36228.4|36226|36166.9|36164.5|5520
1640631600000|2021-12-27 19:00:00|36226.9|36224.5|36225.7|36223.3|36264.9|36262.5|36202.9|36200.5|7294
1640635200000|2021-12-27 20:00:00|36225.2|36222.8|36308.6|36306.2|36310.6|36308.2|36187.7|36185.3|11460
1640638800000|2021-12-27 21:00:00|36309.8|36305|36290|36280.2|36325.8|36321|36286.8|36280.2|3140
1640642400000|2021-12-27 22:00:00|36287.7|36277.9|36287.7|36277.9|36293.7|36283.9|36281.4|36271.6|0
1640646000000|2021-12-27 23:00:00|36287.3|36282.5|36267.3|36262.5|36297.8|36293|36262.8|36258|1536
1640649600000|2021-12-28 00:00:00|36266.8|36262|36285.3|36280.5|36292.3|36287.5|36246.3|36241.5|2010
1640653200000|2021-12-28 01:00:00|36284.8|36280|36255.3|36250.5|36288.3|36283.5|36245.3|36240.5|1388
1640656800000|2021-12-28 02:00:00|36254.8|36250|36254.3|36249.5|36259.8|36255|36235.3|36230.5|1020
1640660400000|2021-12-28 03:00:00|36254.8|36250|36260.3|36255.5|36263.3|36258.5|36243.3|36238.5|608
1640664000000|2021-12-28 04:00:00|36260.8|36256|36267.3|36262.5|36272.3|36267.5|36255.3|36250.5|566
1640667600000|2021-12-28 05:00:00|36266.8|36262|36299.3|36294.5|36299.3|36294.5|36261.8|36257|762
1640671200000|2021-12-28 06:00:00|36299.8|36295|36306.3|36301.5|36309.3|36304.5|36270.8|36266|1192
1640674800000|2021-12-28 07:00:00|36305.7|36302.1|36267.7|36264.1|36309.7|36306.1|36252.2|36248.6|1433
1640678400000|2021-12-28 08:00:00|36267.2|36263.6|36353.7|36350.1|36361.2|36357.6|36261.7|36258.1|4535
1640682000000|2021-12-28 09:00:00|36353.2|36349.6|36384.2|36380.6|36397.7|36394.1|36338.7|36335.1|3043
1640685600000|2021-12-28 10:00:00|36388.2|36384.6|36379.7|36376.1|36408.2|36404.6|36370.2|36366.6|2055
1640689200000|2021-12-28 11:00:00|36380.2|36376.6|36370.2|36366.6|36395.2|36391.6|36364.7|36361.1|1358
1640692800000|2021-12-28 12:00:00|36369.7|36366.1|36388.7|36385.1|36404.2|36400.6|36367.2|36363.6|1740
1640696400000|2021-12-28 13:00:00|36389.2|36385.6|36339.2|36335.6|36394.2|36390.6|36334.2|36330.6|3147
1640700000000|2021-12-28 14:00:00|36339.7|36336.1|36488.1|36485.7|36513.6|36511.2|36295.2|36291.6|20341
1640703600000|2021-12-28 15:00:00|36488.6|36486.2|36463|36460.6|36528.1|36525.7|36453|36450.6|16990
1640707200000|2021-12-28 16:00:00|36462.5|36460.1|36484|36481.6|36503|36500.6|36426|36423.6|8606
1640710800000|2021-12-28 17:00:00|36484.5|36482.1|36379.6|36377.2|36487|36484.6|36326.6|36324.2|12279
1640714400000|2021-12-28 18:00:00|36379.1|36376.7|36443.1|36440.7|36443.6|36441.2|36366.6|36364.2|6855
1640718000000|2021-12-28 19:00:00|36442.6|36440.2|36430.6|36428.2|36442.6|36440.2|36380.6|36378.2|7719
1640721600000|2021-12-28 20:00:00|36430.1|36427.7|36410.6|36408.2|36474.6|36472.2|36376.1|36373.7|12413
1640725200000|2021-12-28 21:00:00|36410.1|36407.7|36399.2|36389.4|36446.8|36442|36391.8|36387|2539
1640728800000|2021-12-28 22:00:00|36403.6|36393.8|36400.1|36390.3|36403.6|36393.8|36389.7|36379.9|0
1640732400000|2021-12-28 23:00:00|36402.3|36397.5|36437.3|36432.5|36449.8|36445|36399.8|36395|1265
1640736000000|2021-12-29 00:00:00|36437.8|36433|36436.3|36431.5|36454.8|36450|36416.3|36411.5|1601
1640739600000|2021-12-29 01:00:00|36436.8|36432|36379.3|36374.5|36448.8|36444|36375.3|36370.5|1708
1640743200000|2021-12-29 02:00:00|36379.8|36375|36398.3|36393.5|36398.3|36393.5|36367.8|36363|1101
1640746800000|2021-12-29 03:00:00|36397.8|36393|36414.3|36409.5|36420.3|36415.5|36387.3|36382.5|620
1640750400000|2021-12-29 04:00:00|36413.8|36409|36413.3|36408.5|36415.3|36410.5|36401.3|36396.5|446
1640754000000|2021-12-29 05:00:00|36413.8|36409|36431.3|36426.5|36440.8|36436|36394.3|36389.5|780
1640757600000|2021-12-29 06:00:00|36430.8|36426|36428.3|36423.5|36443.3|36438.5|36408.3|36403.5|552
1640761200000|2021-12-29 07:00:00|36427.7|36424.1|36442.7|36439.1|36454.7|36451.1|36421.7|36418.1|1226
1640764800000|2021-12-29 08:00:00|36443.2|36439.6|36459.7|36456.1|36467.7|36464.1|36431.7|36428.1|3204
1640768400000|2021-12-29 09:00:00|36458.7|36455.1|36458.2|36454.6|36463.2|36459.6|36434.2|36430.6|2013
1640772000000|2021-12-29 10:00:00|36458.7|36455.1|36445.7|36442.1|36469.2|36465.6|36433.7|36430.1|1429
1640775600000|2021-12-29 11:00:00|36446.2|36442.6|36412.7|36409.1|36446.2|36442.6|36398.2|36394.6|2219
1640779200000|2021-12-29 12:00:00|36412.2|36408.6|36391.7|36388.1|36414.7|36411.1|36389.2|36385.6|1926
1640782800000|2021-12-29 13:00:00|36392.2|36388.6|36403.7|36400.1|36407.2|36403.6|36374.7|36371.1|3578
1640786400000|2021-12-29 14:00:00|36403.2|36399.6|36475.6|36473.2|36514.6|36512.2|36388.6|36386.2|17853
1640790000000|2021-12-29 15:00:00|36476.6|36474.2|36474.6|36472.2|36510.6|36508.2|36407.1|36404.7|16096
1640793600000|2021-12-29 16:00:00|36474.1|36471.7|36464.6|36462.2|36482.6|36480.2|36424.6|36422.2|6597
1640797200000|2021-12-29 17:00:00|36464.1|36461.7|36486.3|36483.9|36487.3|36484.9|36431.1|36428.7|5044
1640800800000|2021-12-29 18:00:00|36486.8|36484.4|36492.3|36489.9|36501.3|36498.9|36455.8|36453.4|5139
1640804400000|2021-12-29 19:00:00|36491.8|36489.4|36508.8|36506.4|36513.3|36510.9|36481.8|36479.4|3729
1640808000000|2021-12-29 20:00:00|36508.3|36505.9|36498.1|36495.7|36576.1|36573.7|36493.1|36490.7|13315
1640811600000|2021-12-29 21:00:00|36499.3|36494.5|36498.5|36488.7|36523.8|36519|36489.3|36484.5|2558
1640815200000|2021-12-29 22:00:00|36501|36491.2|36497.9|36488.1|36504.4|36494.6|36496.7|36486.9|0
1640818800000|2021-12-29 23:00:00|36511.3|36506.5|36476.3|36471.5|36520.8|36516|36462.3|36457.5|1722
1640822400000|2021-12-30 00:00:00|36476.8|36472|36480.3|36475.5|36484.8|36480|36436.8|36432|1438
1640826000000|2021-12-30 01:00:00|36481.3|36476.5|36507.3|36502.5|36511.3|36506.5|36468.3|36463.5|968
1640829600000|2021-12-30 02:00:00|36506.8|36502|36487.3|36482.5|36519.8|36515|36482.8|36478|659
1640833200000|2021-12-30 03:00:00|36486.8|36482|36474.8|36470|36496.8|36492|36473.8|36469|434
1640836800000|2021-12-30 04:00:00|36474.3|36469.5|36483.8|36479|36488.8|36484|36469.8|36465|380
1640840400000|2021-12-30 05:00:00|36483.3|36478.5|36461.3|36456.5|36489.8|36485|36460.8|36456|560
1640844000000|2021-12-30 06:00:00|36460.8|36456|36491.3|36486.5|36494.3|36489.5|36458.3|36453.5|1014
1640847600000|2021-12-30 07:00:00|36490.7|36487.1|36479.2|36475.6|36515.2|36511.6|36466.7|36463.1|2088
1640851200000|2021-12-30 08:00:00|36478.7|36475.1|36512.7|36509.1|36519.7|36516.1|36476.2|36472.6|2266
1640854800000|2021-12-30 09:00:00|36512.2|36508.6|36515.2|36511.6|36535.7|36532.1|36499.2|36495.6|1778
1640858400000|2021-12-30 10:00:00|36515.7|36512.1|36506.7|36503.1|36519.7|36516.1|36493.2|36489.6|1341
1640862000000|2021-12-30 11:00:00|36506.2|36502.6|36550.2|36546.6|36560.2|36556.6|36500.2|36496.6|1900
1640865600000|2021-12-30 12:00:00|36550.7|36547.1|36534.7|36531.1|36554.2|36550.6|36533.2|36529.6|1597
1640869200000|2021-12-30 13:00:00|36535.2|36531.6|36545.2|36541.6|36558.7|36555.1|36528.2|36524.6|2231
1640872800000|2021-12-30 14:00:00|36545.7|36542.1|36580.1|36577.7|36686.6|36684.2|36532.7|36529.1|16954
1640876400000|2021-12-30 15:00:00|36581.1|36578.7|36531.1|36528.7|36600.1|36597.7|36513.6|36511.2|12655
1640880000000|2021-12-30 16:00:00|36530.6|36528.2|36516.6|36514.2|36544.6|36542.2|36498.1|36495.7|5943
1640883600000|2021-12-30 17:00:00|36515.6|36513.2|36537.2|36534.8|36538.7|36536.3|36470.6|36468.2|5567
1640887200000|2021-12-30 18:00:00|36536.7|36534.3|36538.2|36535.8|36545.2|36542.8|36495.7|36493.3|4416
1640890800000|2021-12-30 19:00:00|36538.7|36536.3|36528.2|36525.8|36538.7|36536.3|36505.2|36502.8|3669
1640894400000|2021-12-30 20:00:00|36529.2|36526.8|36412.4|36410|36529.2|36526.8|36375.4|36373|12236
1640898000000|2021-12-30 21:00:00|36413.6|36408.8|36413.8|36404|36433.6|36428.8|36384.6|36379.8|3445
1640901600000|2021-12-30 22:00:00|36413.2|36403.4|36417.2|36407.4|36420.3|36410.5|36410.4|36400.6|0
1640905200000|2021-12-30 23:00:00|36417.6|36412.8|36403.1|36398.3|36438.6|36433.8|36391.6|36386.8|1207
1640908800000|2021-12-31 00:00:00|36402.6|36397.8|36289.1|36284.3|36410.6|36405.8|36242.6|36237.8|3431
1640912400000|2021-12-31 01:00:00|36289.6|36284.8|36396.6|36391.8|36396.6|36391.8|36286.1|36281.3|2611
1640916000000|2021-12-31 02:00:00|36395.6|36390.8|36345.1|36340.3|36395.6|36390.8|36325.6|36320.8|1046
1640919600000|2021-12-31 03:00:00|36344.6|36339.8|36327.6|36322.8|36347.6|36342.8|36309.1|36304.3|1030
1640923200000|2021-12-31 04:00:00|36328.6|36323.8|36343.6|36338.8|36346.6|36341.8|36328.1|36323.3|354
1640926800000|2021-12-31 05:00:00|36343.1|36338.3|36369.6|36364.8|36377.6|36372.8|36331.1|36326.3|773
1640930400000|2021-12-31 06:00:00|36370.6|36365.8|36356.6|36351.8|36380.6|36375.8|36352.6|36347.8|548
1640934000000|2021-12-31 07:00:00|36356|36352.4|36365|36361.4|36382|36378.4|36354.5|36350.9|924
1640937600000|2021-12-31 08:00:00|36364.5|36360.9|36387|36383.4|36411|36407.4|36363.5|36359.9|1126
1640941200000|2021-12-31 09:00:00|36386.5|36382.9|36391|36387.4|36402.5|36398.9|36369|36365.4|919
1640944800000|2021-12-31 10:00:00|36391.5|36387.9|36355|36351.4|36392|36388.4|36344.5|36340.9|822
1640948400000|2021-12-31 11:00:00|36356|36352.4|36339|36335.4|36361|36357.4|36325|36321.4|1117
1640952000000|2021-12-31 12:00:00|36323|36319.4|36356.5|36352.9|36367|36363.4|36280|36276.4|1937
1640955600000|2021-12-31 13:00:00|36356|36352.4|36349|36345.4|36367|36363.4|36335|36331.4|1681
1640959200000|2021-12-31 14:00:00|36348.5|36344.9|36360.9|36358.5|36452.4|36450|36340.4|36338|11223
1640962800000|2021-12-31 15:00:00|36361.4|36359|36370.8|36368.4|36397.3|36394.9|36314.3|36311.9|9409
1640966400000|2021-12-31 16:00:00|36371.8|36369.4|36328.3|36325.9|36399.8|36397.4|36324.8|36322.4|6141
1640970000000|2021-12-31 17:00:00|36328.8|36326.4|36405.3|36402.9|36410.8|36408.4|36305.3|36302.9|4747
1640973600000|2021-12-31 18:00:00|36405.8|36403.4|36467.8|36465.4|36467.8|36465.4|36401.3|36398.9|4539
1640977200000|2021-12-31 19:00:00|36467.3|36464.9|36433.8|36431.4|36488.8|36486.4|36422.8|36420.4|4850
1640980800000|2021-12-31 20:00:00|36434.8|36432.4|36344.9|36342.5|36469.9|36467.5|36332.9|36330.5|11631
1640984400000|2021-12-31 21:00:00|36346.1|36341.3|36370.4|36360.6|36393.1|36388.3|36346.1|36341.3|3267
1641164400000|2022-01-02 23:00:00|36451.1|36446.3|36448.1|36443.3|36471.1|36466.3|36417.1|36412.3|2401
1641168000000|2022-01-03 00:00:00|36449.1|36444.3|36516.1|36511.3|36522.6|36517.8|36444.1|36439.3|2547
1641171600000|2022-01-03 01:00:00|36516.6|36511.8|36471.1|36466.3|36532.6|36527.8|36457.1|36452.3|2257
1641175200000|2022-01-03 02:00:00|36470.1|36465.3|36472.6|36467.8|36483.6|36478.8|36452.6|36447.8|1263
1641178800000|2022-01-03 03:00:00|36472.1|36467.3|36466.6|36461.8|36479.6|36474.8|36446.6|36441.8|729
1641182400000|2022-01-03 04:00:00|36467.1|36462.3|36462.1|36457.3|36468.6|36463.8|36451.1|36446.3|509
1641186000000|2022-01-03 05:00:00|36462.6|36457.8|36468.1|36463.3|36475.1|36470.3|36455.6|36450.8|496
1641189600000|2022-01-03 06:00:00|36468.6|36463.8|36461.1|36456.3|36476.6|36471.8|36429.1|36424.3|1674
1641193200000|2022-01-03 07:00:00|36460.5|36456.9|36460.5|36456.9|36472|36468.4|36411|36407.4|2177
1641196800000|2022-01-03 08:00:00|36460|36456.4|36469.5|36465.9|36495|36491.4|36452|36448.4|4468
1641200400000|2022-01-03 09:00:00|36468.5|36464.9|36490.5|36486.9|36494|36490.4|36412.5|36408.9|3898
1641204000000|2022-01-03 10:00:00|36491|36487.4|36528.5|36524.9|36530.5|36526.9|36477|36473.4|1957
1641207600000|2022-01-03 11:00:00|36529|36525.4|36544|36540.4|36550|36546.4|36524.5|36520.9|2450
1641211200000|2022-01-03 12:00:00|36543|36539.4|36499|36495.4|36544|36540.4|36493|36489.4|2564
1641214800000|2022-01-03 13:00:00|36498.5|36494.9|36451|36447.4|36504|36500.4|36447|36443.4|4459
1641218400000|2022-01-03 14:00:00|36450.5|36446.9|36347.9|36345.5|36496.9|36494.5|36234.9|36232.5|32459
1641222000000|2022-01-03 15:00:00|36354.9|36352.5|36408.8|36406.4|36461.4|36459|36286.9|36284.5|25400
1641225600000|2022-01-03 16:00:00|36409.3|36406.9|36376.3|36373.9|36417.8|36415.4|36275.8|36273.4|15589
1641229200000|2022-01-03 17:00:00|36375.8|36373.4|36389.5|36387.1|36425.5|36423.1|36359.3|36356.9|6832
1641232800000|2022-01-03 18:00:00|36390|36387.6|36494|36491.6|36496|36493.6|36366|36363.6|9231
1641236400000|2022-01-03 19:00:00|36493.5|36491.1|36533|36530.6|36561|36558.6|36476|36473.6|10886
1641240000000|2022-01-03 20:00:00|36533.5|36531.1|36588.9|36586.5|36601.9|36599.5|36500.4|36498|18765
1641243600000|2022-01-03 21:00:00|36588.4|36586|36555.7|36545.9|36593.7|36588.9|36549.7|36544.9|4358
1641247200000|2022-01-03 22:00:00|36556.5|36546.7|36560.8|36551|36562|36552.2|36556.2|36546.4|0
1641250800000|2022-01-03 23:00:00|36560.2|36555.4|36549.2|36544.4|36573.2|36568.4|36540.2|36535.4|1485
1641254400000|2022-01-04 00:00:00|36549.7|36544.9|36562.7|36557.9|36574.2|36569.4|36537.7|36532.9|1597
1641258000000|2022-01-04 01:00:00|36561.2|36556.4|36565.2|36560.4|36585.7|36580.9|36549.7|36544.9|1489
1641261600000|2022-01-04 02:00:00|36565.7|36560.9|36595.2|36590.4|36597.7|36592.9|36560.2|36555.4|1061
1641265200000|2022-01-04 03:00:00|36595.7|36590.9|36602.7|36597.9|36609.7|36604.9|36577.7|36572.9|923
1641268800000|2022-01-04 04:00:00|36603.2|36598.4|36631.7|36626.9|36635.7|36630.9|36601.2|36596.4|1214
1641272400000|2022-01-04 05:00:00|36632.7|36627.9|36648.2|36643.4|36658.7|36653.9|36631.7|36626.9|1212
1641276000000|2022-01-04 06:00:00|36648.7|36643.9|36642.2|36637.4|36658.7|36653.9|36631.7|36626.9|1266
1641279600000|2022-01-04 07:00:00|36641.6|36638|36641.6|36638|36643.1|36639.5|36613.6|36610|2347
1641283200000|2022-01-04 08:00:00|36641.1|36637.5|36662.1|36658.5|36683.1|36679.5|36627.6|36624|5500
1641286800000|2022-01-04 09:00:00|36661.6|36658|36661.1|36657.5|36668.6|36665|36640.1|36636.5|2839
1641290400000|2022-01-04 10:00:00|36661.6|36658|36709.1|36705.5|36726.6|36723|36661.1|36657.5|4170
1641294000000|2022-01-04 11:00:00|36708.6|36705|36703.1|36699.5|36729.1|36725.5|36699.1|36695.5|2913
1641297600000|2022-01-04 12:00:00|36704.1|36700.5|36691.6|36688|36706.1|36702.5|36658.1|36654.5|4009
1641301200000|2022-01-04 13:00:00|36692.1|36688.5|36733.1|36729.5|36746.1|36742.5|36683.1|36679.5|4542
1641304800000|2022-01-04 14:00:00|36732.6|36729|36848|36845.6|36865|36862.6|36719.6|36716|27443
1641308400000|2022-01-04 15:00:00|36847|36844.6|36882|36879.6|36935|36932.6|36832.5|36830.1|32733
1641312000000|2022-01-04 16:00:00|36882.5|36880.1|36836|36833.6|36884|36881.6|36793|36790.6|23300
1641315600000|2022-01-04 17:00:00|36835|36832.6|36803.2|36800.8|36870|36867.6|36796.2|36793.8|9109
1641319200000|2022-01-04 18:00:00|36802.2|36799.8|36738.2|36735.8|36807.2|36804.8|36731.7|36729.3|12417
1641322800000|2022-01-04 19:00:00|36736.2|36733.8|36839.7|36837.3|36856.7|36854.3|36735.2|36732.8|11116
1641326400000|2022-01-04 20:00:00|36839.2|36836.8|36796.6|36794.2|36897.6|36895.2|36794.1|36791.7|17691
1641330000000|2022-01-04 21:00:00|36795.6|36793.2|36787.3|36777.5|36815.2|36810.4|36773.2|36768.4|4871
1641333600000|2022-01-04 22:00:00|36786.4|36776.6|36785.1|36775.3|36786.5|36776.7|36781|36771.2|0
1641337200000|2022-01-04 23:00:00|36778.7|36773.9|36756.7|36751.9|36787.7|36782.9|36745.2|36740.4|2221
1641340800000|2022-01-05 00:00:00|36757.2|36752.4|36744.7|36739.9|36761.7|36756.9|36719.7|36714.9|2817
1641344400000|2022-01-05 01:00:00|36745.2|36740.4|36717.2|36712.4|36778.7|36773.9|36698.7|36693.9|3380
1641348000000|2022-01-05 02:00:00|36718.7|36713.9|36717.7|36712.9|36734.2|36729.4|36703.7|36698.9|1657
1641351600000|2022-01-05 03:00:00|36718.2|36713.4|36723.7|36718.9|36728.2|36723.4|36696.2|36691.4|1067
1641355200000|2022-01-05 04:00:00|36724.2|36719.4|36722.7|36717.9|36726.7|36721.9|36705.2|36700.4|938
1641358800000|2022-01-05 05:00:00|36722.2|36717.4|36698.7|36693.9|36724.7|36719.9|36688.2|36683.4|1166
1641362400000|2022-01-05 06:00:00|36698.2|36693.4|36735.2|36730.4|36752.2|36747.4|36688.2|36683.4|1801
1641366000000|2022-01-05 07:00:00|36734.6|36731|36778.6|36775|36784.6|36781|36728.1|36724.5|2722
1641369600000|2022-01-05 08:00:00|36780.1|36776.5|36763.6|36760|36804.6|36801|36747.6|36744|4200
1641373200000|2022-01-05 09:00:00|36763.1|36759.5|36826.6|36823|36838.1|36834.5|36758.6|36755|4827
1641376800000|2022-01-05 10:00:00|36828.1|36824.5|36817.1|36813.5|36853.6|36850|36808.6|36805|3554
1641380400000|2022-01-05 11:00:00|36817.6|36814|36797.6|36794|36819.1|36815.5|36784.1|36780.5|3646
1641384000000|2022-01-05 12:00:00|36796.1|36792.5|36779.1|36775.5|36815.6|36812|36767.1|36763.5|3649
1641387600000|2022-01-05 13:00:00|36778.6|36775|36788.6|36785|36811.1|36807.5|36755.6|36752|5339
1641391200000|2022-01-05 14:00:00|36789.1|36785.5|36803|36800.6|36851|36848.6|36760|36757.6|33141
1641394800000|2022-01-05 15:00:00|36801|36798.6|36879.9|36877.5|36916|36913.6|36762|36759.6|32475
1641398400000|2022-01-05 16:00:00|36881.9|36879.5|36868.1|36865.7|36891.1|36888.7|36833.9|36831.5|18002
1641402000000|2022-01-05 17:00:00|36867.1|36864.7|36903.1|36900.7|36956.1|36953.7|36860.6|36858.2|14932
1641405600000|2022-01-05 18:00:00|36902.6|36900.2|36882.1|36879.7|36915.1|36912.7|36851.1|36848.7|10010
1641409200000|2022-01-05 19:00:00|36881.6|36879.2|36608.1|36605.7|36918.1|36915.7|36541.1|36538.7|41743
1641412800000|2022-01-05 20:00:00|36608.6|36606.2|36417.4|36415|36612.1|36609.7|36405.9|36403.5|41089
1641416400000|2022-01-05 21:00:00|36414.6|36412.2|36438.9|36429.1|36472.8|36468|36403.8|36399|7652
1641420000000|2022-01-05 22:00:00|36438.8|36429|36445.1|36435.3|36456|36446.2|36432.6|36422.8|0
1641423600000|2022-01-05 23:00:00|36432.8|36428|36480.8|36476|36487.8|36483|36370.8|36366|3896
1641427200000|2022-01-06 00:00:00|36480.3|36475.5|36476.3|36471.5|36508.3|36503.5|36434.8|36430|3650
1641430800000|2022-01-06 01:00:00|36475.8|36471|36458.8|36454|36499.8|36495|36413.3|36408.5|3241
1641434400000|2022-01-06 02:00:00|36459.3|36454.5|36415.8|36411|36462.8|36458|36379.3|36374.5|2939
1641438000000|2022-01-06 03:00:00|36415.3|36410.5|36303.8|36299|36420.8|36416|36299.8|36295|3151
1641441600000|2022-01-06 04:00:00|36306.3|36301.5|36300.8|36296|36330.3|36325.5|36291.8|36287|2671
1641445200000|2022-01-06 05:00:00|36301.3|36296.5|36314.8|36310|36346.8|36342|36288.3|36283.5|2289
1641448800000|2022-01-06 06:00:00|36316.3|36311.5|36329.8|36325|36348.3|36343.5|36284.8|36280|1781
1641452400000|2022-01-06 07:00:00|36329.2|36325.6|36402.7|36399.1|36466.7|36463.1|36320.7|36317.1|6620
1641456000000|2022-01-06 08:00:00|36405.2|36401.6|36440.2|36436.6|36457.2|36453.6|36341.7|36338.1|10198
1641459600000|2022-01-06 09:00:00|36440.7|36437.1|36439.7|36436.1|36471.7|36468.1|36386.7|36383.1|5868
1641463200000|2022-01-06 10:00:00|36440.2|36436.6|36504.7|36501.1|36530.2|36526.6|36427.7|36424.1|6572
1641466800000|2022-01-06 11:00:00|36506.2|36502.6|36480.7|36477.1|36529.2|36525.6|36461.2|36457.6|4285
1641470400000|2022-01-06 12:00:00|36479.7|36476.1|36500.2|36496.6|36527.7|36524.1|36472.7|36469.1|5464
1641474000000|2022-01-06 13:00:00|36499.7|36496.1|36500.2|36496.6|36540.7|36537.1|36478.7|36475.1|6355
1641477600000|2022-01-06 14:00:00|36499.7|36496.1|36250.1|36247.7|36507.7|36504.1|36237.6|36235.2|43815
1641481200000|2022-01-06 15:00:00|36249.6|36247.2|36276.1|36273.7|36380.6|36378.2|36203.1|36200.7|56157
1641484800000|2022-01-06 16:00:00|36276.6|36274.2|36330.1|36327.7|36349.1|36346.7|36225.1|36222.7|24419
1641488400000|2022-01-06 17:00:00|36330.6|36328.2|36377.3|36374.9|36452.8|36450.4|36281.6|36279.2|15973
1641492000000|2022-01-06 18:00:00|36378.8|36376.4|36289.8|36287.4|36393.3|36390.9|36241.3|36238.9|11350
1641495600000|2022-01-06 19:00:00|36289.3|36286.9|36328.3|36325.9|36345.3|36342.9|36244.8|36242.4|13234
1641499200000|2022-01-06 20:00:00|36327.8|36325.4|36242.6|36240.2|36371.3|36368.9|36201.6|36199.2|26229
1641502800000|2022-01-06 21:00:00|36238.4|36236|36288.3|36278.5|36289.6|36284.8|36225.1|36220.3|5221
1641506400000|2022-01-06 22:00:00|36289.3|36279.5|36292.3|36282.5|36292.3|36282.5|36283.7|36273.9|0
1641510000000|2022-01-06 23:00:00|36292.6|36287.8|36304.6|36299.8|36318.6|36313.8|36288.1|36283.3|1924
1641513600000|2022-01-07 00:00:00|36305.1|36300.3|36321.6|36316.8|36340.6|36335.8|36295.6|36290.8|2012
1641517200000|2022-01-07 01:00:00|36322.1|36317.3|36313.6|36308.8|36336.6|36331.8|36289.6|36284.8|2352
1641520800000|2022-01-07 02:00:00|36314.1|36309.3|36302.6|36297.8|36314.1|36309.3|36269.1|36264.3|2204
1641524400000|2022-01-07 03:00:00|36302.1|36297.3|36304.6|36299.8|36338.6|36333.8|36295.6|36290.8|1070
1641528000000|2022-01-07 04:00:00|36304.1|36299.3|36316.6|36311.8|36319.6|36314.8|36289.1|36284.3|839
1641531600000|2022-01-07 05:00:00|36317.1|36312.3|36330.6|36325.8|36333.6|36328.8|36291.6|36286.8|982
1641535200000|2022-01-07 06:00:00|36330.1|36325.3|36318.6|36313.8|36345.6|36340.8|36311.6|36306.8|964
1641538800000|2022-01-07 07:00:00|36318|36314.4|36306|36302.4|36325.5|36321.9|36279|36275.4|1946
1641542400000|2022-01-07 08:00:00|36307|36303.4|36250|36246.4|36319|36315.4|36227.5|36223.9|4758
1641546000000|2022-01-07 09:00:00|36249.5|36245.9|36282.5|36278.9|36309|36305.4|36236.5|36232.9|3471
1641549600000|2022-01-07 10:00:00|36282|36278.4|36292.5|36288.9|36310.5|36306.9|36263.5|36259.9|2259
1641553200000|2022-01-07 11:00:00|36293.5|36289.9|36236.5|36232.9|36297|36293.4|36234.5|36230.9|2444
1641556800000|2022-01-07 12:00:00|36237|36233.4|36222.5|36218.9|36274.5|36270.9|36214|36210.4|4708
1641560400000|2022-01-07 13:00:00|36224.5|36220.9|36189|36185.4|36300.5|36296.9|36156|36152.4|17457
1641564000000|2022-01-07 14:00:00|36188.5|36184.9|36230.4|36228|36255.9|36253.5|36133.4|36131|38945
1641567600000|2022-01-07 15:00:00|36231.9|36229.5|36160.6|36158.2|36241.9|36239.5|36112.1|36109.7|34008
1641571200000|2022-01-07 16:00:00|36163.6|36161.2|36357.1|36354.7|36388.1|36385.7|36127.1|36124.7|33027
1641574800000|2022-01-07 17:00:00|36357.6|36355.2|36322.2|36319.8|36367.6|36365.2|36290.1|36287.7|13703
1641578400000|2022-01-07 18:00:00|36322.7|36320.3|36325.7|36323.3|36348.2|36345.8|36295.2|36292.8|10088
1641582000000|2022-01-07 19:00:00|36326.7|36324.3|36350.7|36348.3|36362.7|36360.3|36270.2|36267.8|13170
1641585600000|2022-01-07 20:00:00|36351.2|36348.8|36228.8|36226.4|36377.7|36375.3|36220.3|36217.9|21472
1641589200000|2022-01-07 21:00:00|36230.8|36228.4|36235.5|36225.7|36273|36268.2|36218|36213.2|4001
1641769200000|2022-01-09 23:00:00|36256.5|36251.7|36143.5|36138.7|36277.5|36272.7|36084.5|36079.7|5030
1641772800000|2022-01-10 00:00:00|36143|36138.2|36151.5|36146.7|36180.5|36175.7|36119|36114.2|2206
1641776400000|2022-01-10 01:00:00|36152|36147.2|36187.5|36182.7|36196.5|36191.7|36109.5|36104.7|2038
1641780000000|2022-01-10 02:00:00|36188|36183.2|36187|36182.2|36204|36199.2|36165.5|36160.7|1335
1641783600000|2022-01-10 03:00:00|36186.5|36181.7|36188.5|36183.7|36196.5|36191.7|36172|36167.2|856
1641787200000|2022-01-10 04:00:00|36189|36184.2|36232.5|36227.7|36261|36256.2|36188|36183.2|3356
1641790800000|2022-01-10 05:00:00|36233.5|36228.7|36218|36213.2|36236.5|36231.7|36207.5|36202.7|880
1641794400000|2022-01-10 06:00:00|36219.5|36214.7|36225|36220.2|36228.5|36223.7|36201.5|36196.7|817
1641798000000|2022-01-10 07:00:00|36224.4|36220.8|36282.9|36279.3|36293.9|36290.3|36223.9|36220.3|2904
1641801600000|2022-01-10 08:00:00|36283.4|36279.8|36223.4|36219.8|36293.4|36289.8|36159.4|36155.8|11016
1641805200000|2022-01-10 09:00:00|36224.9|36221.3|36244.9|36241.3|36291.9|36288.3|36212.9|36209.3|6362
1641808800000|2022-01-10 10:00:00|36245.4|36241.8|36243.4|36239.8|36288.4|36284.8|36225.4|36221.8|4297
1641812400000|2022-01-10 11:00:00|36242.9|36239.3|36233.4|36229.8|36250.4|36246.8|36186.4|36182.8|4950
1641816000000|2022-01-10 12:00:00|36234.4|36230.8|36102.9|36099.3|36243.4|36239.8|36096.4|36092.8|9721
1641819600000|2022-01-10 13:00:00|36103.4|36099.8|36130.9|36127.3|36161.4|36157.8|36093.9|36090.3|7664
1641823200000|2022-01-10 14:00:00|36130.4|36126.8|35861.3|35858.9|36164.4|36160.8|35838.3|35835.9|43028
1641826800000|2022-01-10 15:00:00|35860.8|35858.4|35720.8|35718.4|35866.8|35864.4|35643.8|35641.4|42962
1641830400000|2022-01-10 16:00:00|35719.8|35717.4|35794.8|35792.4|35845.8|35843.4|35672.3|35669.9|27564
1641834000000|2022-01-10 17:00:00|35794.3|35791.9|35790.7|35788.3|35859.8|35857.4|35719.3|35716.9|16582
1641837600000|2022-01-10 18:00:00|35791.7|35789.3|35932.2|35929.8|35951.7|35949.3|35788.2|35785.8|22462
1641841200000|2022-01-10 19:00:00|35931.7|35929.3|35964.2|35961.8|36013.7|36011.3|35898.2|35895.8|20292
1641844800000|2022-01-10 20:00:00|35964.7|35962.3|36077.5|36075.1|36092.5|36090.1|35868.2|35865.8|27111
1641848400000|2022-01-10 21:00:00|36078.5|36076.1|36065.2|36055.4|36100.2|36095.4|36049.2|36044.4|4881
1641852000000|2022-01-10 22:00:00|36060.7|36050.9|36082.7|36072.9|36085.6|36075.8|36060.7|36050.9|0
1641855600000|2022-01-10 23:00:00|36073.7|36068.9|36079.7|36074.9|36103.2|36098.4|36046.7|36041.9|1735
1641859200000|2022-01-11 00:00:00|36080.2|36075.4|36083.7|36078.9|36111.2|36106.4|36025.7|36020.9|2292
1641862800000|2022-01-11 01:00:00|36084.2|36079.4|36033.7|36028.9|36091.7|36086.9|36013.7|36008.9|2049
1641866400000|2022-01-11 02:00:00|36033.2|36028.4|36111.7|36106.9|36117.7|36112.9|36028.7|36023.9|1667
1641870000000|2022-01-11 03:00:00|36112.2|36107.4|36093.2|36088.4|36120.7|36115.9|36087.7|36082.9|998
1641873600000|2022-01-11 04:00:00|36092.7|36087.9|36076.2|36071.4|36096.2|36091.4|36049.7|36044.9|1034
1641877200000|2022-01-11 05:00:00|36076.7|36071.9|36070.7|36065.9|36091.7|36086.9|36052.2|36047.4|1245
1641880800000|2022-01-11 06:00:00|36072.7|36067.9|36059.7|36054.9|36081.7|36076.9|36026.2|36021.4|1868
1641884400000|2022-01-11 07:00:00|36059.1|36055.5|36081.1|36077.5|36089.6|36086|36031.6|36028|2870
1641888000000|2022-01-11 08:00:00|36080.6|36077|36119.1|36115.5|36149.6|36146|36031.1|36027.5|7222
1641891600000|2022-01-11 09:00:00|36118.6|36115|36192.1|36188.5|36217.6|36214|36115.6|36112|5763
1641895200000|2022-01-11 10:00:00|36192.6|36189|36168.1|36164.5|36223.6|36220|36165.1|36161.5|2572
1641898800000|2022-01-11 11:00:00|36168.6|36165|36139.1|36135.5|36175.6|36172|36135.6|36132|2964
1641902400000|2022-01-11 12:00:00|36139.6|36136|36109.1|36105.5|36163.6|36160|36103.1|36099.5|3648
1641906000000|2022-01-11 13:00:00|36109.6|36106|36058.1|36054.5|36130.6|36127|36049.1|36045.5|5684
1641909600000|2022-01-11 14:00:00|36058.6|36055|35814.5|35812.1|36085.5|36083.1|35767|35764.6|49563
1641913200000|2022-01-11 15:00:00|35815|35812.6|35876|35873.6|35937.5|35935.1|35797.5|35795.1|35901
1641916800000|2022-01-11 16:00:00|35877.5|35875.1|36076.5|36074.1|36147|36144.6|35873|35870.6|31730
1641920400000|2022-01-11 17:00:00|36077|36074.6|36150.6|36148.2|36159.1|36156.7|36047.5|36045.1|12917
1641924000000|2022-01-11 18:00:00|36151.1|36148.7|36177.6|36175.2|36195.6|36193.2|36097.6|36095.2|9972
1641927600000|2022-01-11 19:00:00|36178.1|36175.7|36226.1|36223.7|36253.6|36251.2|36134.1|36131.7|13107
1641931200000|2022-01-11 20:00:00|36225.6|36223.2|36257.2|36254.8|36276.6|36274.2|36183.7|36181.3|18049
1641934800000|2022-01-11 21:00:00|36255.7|36253.3|36255.9|36246.1|36280.4|36275.6|36246.4|36241.6|3240
1641938400000|2022-01-11 22:00:00|36258.1|36248.3|36254.1|36244.3|36258.1|36248.3|36247.2|36237.4|0
1641942000000|2022-01-11 23:00:00|36258.9|36254.1|36254.9|36250.1|36275.4|36270.6|36244.4|36239.6|1224
1641945600000|2022-01-12 00:00:00|36255.9|36251.1|36278.9|36274.1|36304.9|36300.1|36250.9|36246.1|1637
1641949200000|2022-01-12 01:00:00|36278.4|36273.6|36251.9|36247.1|36281.9|36277.1|36227.9|36223.1|1458
1641952800000|2022-01-12 02:00:00|36252.4|36247.6|36282.9|36278.1|36286.9|36282.1|36250.9|36246.1|889
1641956400000|2022-01-12 03:00:00|36283.4|36278.6|36297.9|36293.1|36298.4|36293.6|36278.9|36274.1|410
1641960000000|2022-01-12 04:00:00|36298.4|36293.6|36295.9|36291.1|36303.4|36298.6|36287.9|36283.1|618
1641963600000|2022-01-12 05:00:00|36296.4|36291.6|36326.9|36322.1|36326.9|36322.1|36294.4|36289.6|1486
1641967200000|2022-01-12 06:00:00|36326.4|36321.6|36304.9|36300.1|36345.4|36340.6|36303.9|36299.1|1392
1641970800000|2022-01-12 07:00:00|36304.3|36300.7|36301.3|36297.7|36339.3|36335.7|36289.3|36285.7|1974
1641974400000|2022-01-12 08:00:00|36300.8|36297.2|36236.8|36233.2|36315.8|36312.2|36214.8|36211.2|6379
1641978000000|2022-01-12 09:00:00|36237.3|36233.7|36291.8|36288.2|36307.8|36304.2|36230.8|36227.2|3279
1641981600000|2022-01-12 10:00:00|36292.8|36289.2|36303.8|36300.2|36305.8|36302.2|36259.8|36256.2|2842
1641985200000|2022-01-12 11:00:00|36304.3|36300.7|36284.3|36280.7|36325.3|36321.7|36283.3|36279.7|2111
1641988800000|2022-01-12 12:00:00|36283.8|36280.2|36295.8|36292.2|36307.3|36303.7|36269.8|36266.2|2648
1641992400000|2022-01-12 13:00:00|36296.8|36293.2|36388.3|36384.7|36433.8|36430.2|36292.3|36288.7|12147
1641996000000|2022-01-12 14:00:00|36387.8|36384.2|36426.2|36423.8|36457.7|36455.3|36323.7|36321.3|24573
1641999600000|2022-01-12 15:00:00|36427.2|36424.8|36315.8|36313.4|36446.2|36443.8|36228.8|36226.4|29464
1642003200000|2022-01-12 16:00:00|36314.8|36312.4|36298.3|36295.9|36331.3|36328.9|36167.3|36164.9|23626
1642006800000|2022-01-12 17:00:00|36299.3|36296.9|36353.9|36351.5|36365.4|36363|36235.3|36232.9|12677
1642010400000|2022-01-12 18:00:00|36354.9|36352.5|36236.9|36234.5|36357.9|36355.5|36226.9|36224.5|9889
1642014000000|2022-01-12 19:00:00|36236.4|36234|36259.9|36257.5|36285.4|36283|36200.4|36198|10177
1642017600000|2022-01-12 20:00:00|36260.4|36258|36298.2|36295.8|36346.2|36343.8|36196.4|36194|20252
1642021200000|2022-01-12 21:00:00|36299.4|36294.6|36301.5|36291.7|36337.4|36332.6|36292.4|36287.6|3027
1642024800000|2022-01-12 22:00:00|36300.8|36291|36302.2|36292.4|36307|36297.2|36299.2|36289.4|0
1642028400000|2022-01-12 23:00:00|36305.4|36300.6|36301.4|36296.6|36321.9|36317.1|36289.9|36285.1|1476
1642032000000|2022-01-13 00:00:00|36301.9|36297.1|36285.9|36281.1|36304.4|36299.6|36270.9|36266.1|1200
1642035600000|2022-01-13 01:00:00|36284.9|36280.1|36224.4|36219.6|36311.4|36306.6|36210.4|36205.6|1525
1642039200000|2022-01-13 02:00:00|36224.9|36220.1|36261.4|36256.6|36274.4|36269.6|36224.9|36220.1|1085
1642042800000|2022-01-13 03:00:00|36260.9|36256.1|36234.9|36230.1|36261.4|36256.6|36207.4|36202.6|1439
1642046400000|2022-01-13 04:00:00|36235.4|36230.6|36248.4|36243.6|36255.9|36251.1|36232.4|36227.6|619
1642050000000|2022-01-13 05:00:00|36248.9|36244.1|36220.9|36216.1|36257.9|36253.1|36205.9|36201.1|1272
1642053600000|2022-01-13 06:00:00|36221.4|36216.6|36231.4|36226.6|36270.4|36265.6|36213.9|36209.1|1198
1642057200000|2022-01-13 07:00:00|36230.8|36227.2|36212.3|36208.7|36233.8|36230.2|36197.3|36193.7|2310
1642060800000|2022-01-13 08:00:00|36211.3|36207.7|36258.8|36255.2|36304.3|36300.7|36197.8|36194.2|4564
1642064400000|2022-01-13 09:00:00|36260.3|36256.7|36284.8|36281.2|36285.3|36281.7|36238.8|36235.2|2180
1642068000000|2022-01-13 10:00:00|36284.3|36280.7|36311.8|36308.2|36320.3|36316.7|36275.3|36271.7|1924
1642071600000|2022-01-13 11:00:00|36311.3|36307.7|36308.3|36304.7|36354.3|36350.7|36307.3|36303.7|3983
1642075200000|2022-01-13 12:00:00|36309.8|36306.2|36337.3|36333.7|36345.8|36342.2|36305.8|36302.2|3010
1642078800000|2022-01-13 13:00:00|36337.8|36334.2|36403.8|36400.2|36418.3|36414.7|36324.3|36320.7|7612
1642082400000|2022-01-13 14:00:00|36403.3|36399.7|36431.2|36428.8|36482.7|36480.3|36369.7|36367.3|25024
1642086000000|2022-01-13 15:00:00|36431.7|36429.3|36415.2|36412.8|36460.2|36457.8|36348.7|36346.3|29144
1642089600000|2022-01-13 16:00:00|36414.7|36412.3|36498.7|36496.3|36513.7|36511.3|36396.2|36393.8|20136
1642093200000|2022-01-13 17:00:00|36497.7|36495.3|36290|36287.6|36499.7|36497.3|36237.2|36234.8|30880
1642096800000|2022-01-13 18:00:00|36289.5|36287.1|36376|36373.6|36378|36375.6|36251|36248.6|18106
1642100400000|2022-01-13 19:00:00|36375.5|36373.1|36301.5|36299.1|36406.5|36404.1|36254|36251.6|14694
1642104000000|2022-01-13 20:00:00|36301|36298.6|36124.7|36122.3|36303|36300.6|36048.7|36046.3|35087
1642107600000|2022-01-13 21:00:00|36125.9|36121.1|36131.5|36121.7|36161.4|36156.6|36078.4|36073.6|7058
1642111200000|2022-01-13 22:00:00|36131.6|36121.8|36146.3|36136.5|36149.3|36139.5|36128.7|36118.9|0
1642114800000|2022-01-13 23:00:00|36162.6|36152.8|36155.9|36151.1|36162.9|36158.1|36133.9|36129.1|2099
1642118400000|2022-01-14 00:00:00|36155.4|36150.6|36148.4|36143.6|36167.4|36162.6|36079.4|36074.6|3344
1642122000000|2022-01-14 01:00:00|36148.9|36144.1|36100.9|36096.1|36169.4|36164.6|36086.4|36081.6|2044
1642125600000|2022-01-14 02:00:00|36100.4|36095.6|36135.9|36131.1|36139.4|36134.6|36050.4|36045.6|2407
1642129200000|2022-01-14 03:00:00|36136.4|36131.6|36103.4|36098.6|36150.4|36145.6|36083.9|36079.1|1475
1642132800000|2022-01-14 04:00:00|36104.4|36099.6|36143.9|36139.1|36167.4|36162.6|36104.4|36099.6|1187
1642136400000|2022-01-14 05:00:00|36144.4|36139.6|36160.4|36155.6|36163.4|36158.6|36127.4|36122.6|972
1642140000000|2022-01-14 06:00:00|36159.4|36154.6|36195.4|36190.6|36214.4|36209.6|36145.9|36141.1|1703
1642143600000|2022-01-14 07:00:00|36194.8|36191.2|36154.3|36150.7|36221.3|36217.7|36142.8|36139.2|2921
1642147200000|2022-01-14 08:00:00|36155.3|36151.7|36156.3|36152.7|36229.3|36225.7|36133.3|36129.7|6800
1642150800000|2022-01-14 09:00:00|36154.8|36151.2|36205.8|36202.2|36241.3|36237.7|36149.3|36145.7|5396
1642154400000|2022-01-14 10:00:00|36206.3|36202.7|36203.8|36200.2|36213.3|36209.7|36163.8|36160.2|3204
1642158000000|2022-01-14 11:00:00|36204.8|36201.2|36139.8|36136.2|36228.3|36224.7|36130.3|36126.7|4434
1642161600000|2022-01-14 12:00:00|36138.3|36134.7|35917.3|35913.7|36139.3|36135.7|35910.8|35907.2|12761
1642165200000|2022-01-14 13:00:00|35916.8|35913.2|35828.3|35824.7|35933.3|35929.7|35792.3|35788.7|18046
1642168800000|2022-01-14 14:00:00|35825.8|35822.2|35963.2|35960.8|35964.7|35962.3|35705.2|35702.8|42425
1642172400000|2022-01-14 15:00:00|35957.7|35955.3|35853.6|35851.2|35980.7|35978.3|35803.1|35800.7|36769
1642176000000|2022-01-14 16:00:00|35853.1|35850.7|35864.1|35861.7|35895.1|35892.7|35726.6|35724.2|26899
1642179600000|2022-01-14 17:00:00|35864.6|35862.2|35684.6|35682.2|35885.1|35882.7|35671.6|35669.2|16197
1642183200000|2022-01-14 18:00:00|35684.1|35681.7|35748.6|35746.2|35764.1|35761.7|35640.6|35638.2|18542
1642186800000|2022-01-14 19:00:00|35748.1|35745.7|35763.6|35761.2|35811.6|35809.2|35712.1|35709.7|15384
1642190400000|2022-01-14 20:00:00|35763.1|35760.7|35914.9|35912.5|35942.4|35940|35762.6|35760.2|24962
1642194000000|2022-01-14 21:00:00|35916.1|35911.3|35974.9|35965.1|35982.1|35977.3|35910.6|35905.8|5106
1642374000000|2022-01-16 23:00:00|36024.1|36019.3|35935.6|35930.8|36024.6|36019.8|35911.1|35906.3|3933
1642377600000|2022-01-17 00:00:00|35935.1|35930.3|35896.6|35891.8|35953.6|35948.8|35872.6|35867.8|2845
1642381200000|2022-01-17 01:00:00|35896.1|35891.3|35883.6|35878.8|35900.6|35895.8|35852.6|35847.8|1448
1642384800000|2022-01-17 02:00:00|35887.6|35882.8|35855.1|35850.3|35893.1|35888.3|35831.1|35826.3|1098
1642388400000|2022-01-17 03:00:00|35854.6|35849.8|35902.1|35897.3|35918.6|35913.8|35852.1|35847.3|1050
1642392000000|2022-01-17 04:00:00|35902.6|35897.8|35863.6|35858.8|35911.1|35906.3|35860.1|35855.3|1108
1642395600000|2022-01-17 05:00:00|35864.1|35859.3|35854.1|35849.3|35878.1|35873.3|35848.1|35843.3|604
1642399200000|2022-01-17 06:00:00|35854.6|35849.8|35896.1|35891.3|35908.6|35903.8|35842.1|35837.3|944
1642402800000|2022-01-17 07:00:00|35895.5|35891.9|35929|35925.4|35947|35943.4|35866|35862.4|1930
1642406400000|2022-01-17 08:00:00|35928.5|35924.9|35952.5|35948.9|35964.5|35960.9|35884.5|35880.9|3571
1642410000000|2022-01-17 09:00:00|35952|35948.4|35966.5|35962.9|35987.5|35983.9|35924|35920.4|2531
1642413600000|2022-01-17 10:00:00|35966|35962.4|35969|35965.4|36006.5|36002.9|35966|35962.4|2597
1642417200000|2022-01-17 11:00:00|35968.5|35964.9|35979|35975.4|35986.5|35982.9|35947|35943.4|1645
1642420800000|2022-01-17 12:00:00|35979.5|35975.9|35971.5|35967.9|35985.5|35981.9|35958|35954.4|1230
1642424400000|2022-01-17 13:00:00|35971|35967.4|35932|35928.4|35981.5|35977.9|35921|35917.4|2497
1642428000000|2022-01-17 14:00:00|35932.5|35928.9|35961.4|35959|35961.4|35959|35911.5|35907.9|4978
1642431600000|2022-01-17 15:00:00|35961.9|35959.5|35958.9|35956.5|35979.9|35977.5|35945.9|35943.5|2996
1642435200000|2022-01-17 16:00:00|35959.4|35957|35924.9|35922.5|35966.4|35964|35924.4|35922|1914
1642438800000|2022-01-17 17:00:00|35925.4|35923|35957.9|35955.5|35962.4|35960|35924.4|35922|1807
1642442400000|2022-01-17 18:00:00|35955.2|35945.4|35953.6|35943.8|35964.5|35954.7|35949|35939.2|0
1642446000000|2022-01-17 19:00:00|35953.3|35943.5|35953.6|35943.8|35955.9|35946.1|35947.6|35937.8|0
1642449600000|2022-01-17 20:00:00|35953.5|35943.7|35943.2|35933.4|35955|35945.2|35941.3|35931.5|0
1642453200000|2022-01-17 21:00:00|35943.7|35933.9|35942.7|35932.9|35944.8|35935|35941.6|35931.8|0
1642456800000|2022-01-17 22:00:00|35942.6|35932.8|35957.2|35947.4|35961.6|35951.8|35942.4|35932.6|0
1642460400000|2022-01-17 23:00:00|35954.1|35949.3|35949.1|35944.3|35978.1|35973.3|35897.1|35892.3|2042
1642464000000|2022-01-18 00:00:00|35950.1|35945.3|35977.1|35972.3|35979.6|35974.8|35930.1|35925.3|1165
1642467600000|2022-01-18 01:00:00|35977.6|35972.8|35970.1|35965.3|35983.1|35978.3|35938.1|35933.3|1190
1642471200000|2022-01-18 02:00:00|35969.6|35964.8|35981.1|35976.3|35988.6|35983.8|35945.1|35940.3|1259
1642474800000|2022-01-18 03:00:00|35981.6|35976.8|35889.1|35884.3|35986.1|35981.3|35866.6|35861.8|3643
1642478400000|2022-01-18 04:00:00|35888.6|35883.8|35845.1|35840.3|35905.6|35900.8|35785.6|35780.8|4491
1642482000000|2022-01-18 05:00:00|35845.6|35840.8|35846.1|35841.3|35864.1|35859.3|35824.6|35819.8|1853
1642485600000|2022-01-18 06:00:00|35846.6|35841.8|35850.1|35845.3|35876.1|35871.3|35839.6|35834.8|1486
1642489200000|2022-01-18 07:00:00|35849.5|35845.9|35843.5|35839.9|35876.5|35872.9|35793.5|35789.9|4421
1642492800000|2022-01-18 08:00:00|35841.5|35837.9|35710.5|35706.9|35844.5|35840.9|35661.5|35657.9|10666
1642496400000|2022-01-18 09:00:00|35711.5|35707.9|35643.5|35639.9|35727|35723.4|35581.5|35577.9|10631
1642500000000|2022-01-18 10:00:00|35643|35639.4|35672.5|35668.9|35695.5|35691.9|35636.5|35632.9|5840
1642503600000|2022-01-18 11:00:00|35673|35669.4|35670.5|35666.9|35682|35678.4|35625.5|35621.9|4548
1642507200000|2022-01-18 12:00:00|35671|35667.4|35666|35662.4|35700.5|35696.9|35626.5|35622.9|9275
1642510800000|2022-01-18 13:00:00|35665.5|35661.9|35629|35625.4|35669|35665.4|35589|35585.4|8142
1642514400000|2022-01-18 14:00:00|35628.5|35624.9|35372.9|35370.5|35638.5|35634.9|35323.4|35321|37044
1642518000000|2022-01-18 15:00:00|35370.9|35368.5|35370.9|35368.5|35442.9|35440.5|35318.4|35316|43384
1642521600000|2022-01-18 16:00:00|35371.4|35369|35416.4|35414|35453.4|35451|35314.9|35312.5|27153
1642525200000|2022-01-18 17:00:00|35415.4|35413|35270.6|35268.2|35424.4|35422|35266.1|35263.7|21086
1642528800000|2022-01-18 18:00:00|35271.6|35269.2|35426.1|35423.7|35435.1|35432.7|35261.6|35259.2|21253
1642532400000|2022-01-18 19:00:00|35424.6|35422.2|35497.6|35495.2|35526.6|35524.2|35398.6|35396.2|21395
1642536000000|2022-01-18 20:00:00|35498.1|35495.7|35389.6|35387.2|35504.6|35502.2|35306.1|35303.7|31052
1642539600000|2022-01-18 21:00:00|35382.3|35379.9|35415|35405.2|35419.5|35414.7|35354|35349.2|3885
1642543200000|2022-01-18 22:00:00|35415.1|35405.3|35412.6|35402.8|35417.1|35407.3|35412.1|35402.3|0
1642546800000|2022-01-18 23:00:00|35421|35416.2|35362.5|35357.7|35444|35439.2|35358.5|35353.7|2813
1642550400000|2022-01-19 00:00:00|35363|35358.2|35354|35349.2|35399|35394.2|35330|35325.2|2438
1642554000000|2022-01-19 01:00:00|35353.5|35348.7|35378|35373.2|35451|35446.2|35353.5|35348.7|3007
1642557600000|2022-01-19 02:00:00|35378.5|35373.7|35356.5|35351.7|35432|35427.2|35321.5|35316.7|3273
1642561200000|2022-01-19 03:00:00|35357|35352.2|35269|35264.2|35360|35355.2|35251|35246.2|4023
1642564800000|2022-01-19 04:00:00|35268.5|35263.7|35197.5|35192.7|35291.5|35286.7|35191.5|35186.7|3132
1642568400000|2022-01-19 05:00:00|35197|35192.2|35194.5|35189.7|35215.5|35210.7|35171|35166.2|2924
1642572000000|2022-01-19 06:00:00|35194|35189.2|35194|35189.2|35235|35230.2|35175|35170.2|2605
1642575600000|2022-01-19 07:00:00|35193.4|35189.8|35182.9|35179.3|35204.9|35201.3|35152.9|35149.3|6056
1642579200000|2022-01-19 08:00:00|35183.4|35179.8|35342.4|35338.8|35359.9|35356.3|35135.4|35131.8|10496
1642582800000|2022-01-19 09:00:00|35341.9|35338.3|35416.4|35412.8|35429.4|35425.8|35287.4|35283.8|7432
1642586400000|2022-01-19 10:00:00|35415.9|35412.3|35443.4|35439.8|35444.4|35440.8|35387.9|35384.3|5672
1642590000000|2022-01-19 11:00:00|35443.9|35440.3|35453.4|35449.8|35468.4|35464.8|35385.9|35382.3|6965
1642593600000|2022-01-19 12:00:00|35453.9|35450.3|35454.4|35450.8|35475.9|35472.3|35414.9|35411.3|6764
1642597200000|2022-01-19 13:00:00|35453.9|35450.3|35515.4|35511.8|35522.9|35519.3|35443.4|35439.8|9462
1642600800000|2022-01-19 14:00:00|35514.9|35511.3|35517.8|35515.4|35548.3|35545.9|35409.3|35406.9|37538
1642604400000|2022-01-19 15:00:00|35518.3|35515.9|35346.8|35344.4|35522.8|35520.4|35269.3|35266.9|44434
1642608000000|2022-01-19 16:00:00|35346.3|35343.9|35419.8|35417.4|35423.3|35420.9|35259.8|35257.4|31279
1642611600000|2022-01-19 17:00:00|35419.3|35416.9|35435.2|35432.8|35507.3|35504.9|35367.7|35365.3|20795
1642615200000|2022-01-19 18:00:00|35438.7|35436.3|35314.2|35311.8|35453.2|35450.8|35300.7|35298.3|17289
1642618800000|2022-01-19 19:00:00|35312.7|35310.3|35243.7|35241.3|35328.7|35326.3|35161.2|35158.8|23597
1642622400000|2022-01-19 20:00:00|35244.2|35241.8|35033.5|35031.1|35297.2|35294.8|35013|35010.6|35002
1642626000000|2022-01-19 21:00:00|35031|35028.6|35055.9|35046.1|35070.5|35065.7|34996.5|34991.7|7559
1642629600000|2022-01-19 22:00:00|35060.7|35050.9|35055.1|35045.3|35060.7|35050.9|35033.4|35023.6|0
1642633200000|2022-01-19 23:00:00|35053|35048.2|34985.5|34980.7|35078.5|35073.7|34981.5|34976.7|2863
1642636800000|2022-01-20 00:00:00|34985|34980.2|35060.5|35055.7|35091|35086.2|34985|34980.2|3036
1642640400000|2022-01-20 01:00:00|35060|35055.2|35049|35044.2|35091|35086.2|34972.5|34967.7|2995
1642644000000|2022-01-20 02:00:00|35049.5|35044.7|35065|35060.2|35096.5|35091.7|35047.5|35042.7|1806
1642647600000|2022-01-20 03:00:00|35064.5|35059.7|35161|35156.2|35166|35161.2|35055.5|35050.7|2539
1642651200000|2022-01-20 04:00:00|35161.5|35156.7|35162|35157.2|35185|35180.2|35157|35152.2|1824
1642654800000|2022-01-20 05:00:00|35162.5|35157.7|35152|35147.2|35193|35188.2|35134|35129.2|1822
1642658400000|2022-01-20 06:00:00|35151|35146.2|35209|35204.2|35219|35214.2|35144|35139.2|1579
1642662000000|2022-01-20 07:00:00|35208.4|35204.8|35158.4|35154.8|35239.4|35235.8|35154.4|35150.8|3004
1642665600000|2022-01-20 08:00:00|35158.9|35155.3|35128.4|35124.8|35177.9|35174.3|35076.4|35072.8|6734
1642669200000|2022-01-20 09:00:00|35127.9|35124.3|35122.9|35119.3|35140.9|35137.3|35051.4|35047.8|5954
1642672800000|2022-01-20 10:00:00|35123.4|35119.8|35151.4|35147.8|35156.4|35152.8|35114.4|35110.8|2320
1642676400000|2022-01-20 11:00:00|35150.9|35147.3|35167.4|35163.8|35202.9|35199.3|35125.4|35121.8|5572
1642680000000|2022-01-20 12:00:00|35166.9|35163.3|35143.4|35139.8|35197.4|35193.8|35119.9|35116.3|6477
1642683600000|2022-01-20 13:00:00|35142.9|35139.3|35152.9|35149.3|35183.4|35179.8|35116.4|35112.8|6514
1642687200000|2022-01-20 14:00:00|35153.4|35149.8|35368.8|35366.4|35396.8|35394.4|35111.8|35109.4|35511
1642690800000|2022-01-20 15:00:00|35371.3|35368.9|35445.6|35443.2|35465.6|35463.2|35269.1|35266.7|33793
1642694400000|2022-01-20 16:00:00|35447.6|35445.2|35414.1|35411.7|35492.1|35489.7|35380.6|35378.2|20305
1642698000000|2022-01-20 17:00:00|35415.6|35413.2|35342|35339.6|35441.6|35439.2|35330.5|35328.1|13445
1642701600000|2022-01-20 18:00:00|35341|35338.6|35253.2|35250.8|35342|35339.6|35243.2|35240.8|18184
1642705200000|2022-01-20 19:00:00|35254.2|35251.8|35157.2|35154.8|35346.2|35343.8|35139.7|35137.3|27506
1642708800000|2022-01-20 20:00:00|35156.7|35154.3|34715.1|34712.7|35193.7|35191.3|34666.1|34663.7|50367
1642712400000|2022-01-20 21:00:00|34716.3|34711.5|34647.7|34637.9|34771.8|34767|34526.8|34522|17274
1642716000000|2022-01-20 22:00:00|34647.2|34637.4|34665.6|34655.8|34700.2|34690.4|34630.6|34620.8|0
1642719600000|2022-01-20 23:00:00|34643.6|34633.8|34701.8|34697|34724.8|34720|34616.8|34612|6991
1642723200000|2022-01-21 00:00:00|34702.8|34698|34650.8|34646|34722.3|34717.5|34625.8|34621|5567
1642726800000|2022-01-21 01:00:00|34650.3|34645.5|34644.3|34639.5|34701.8|34697|34553.8|34549|6558
1642730400000|2022-01-21 02:00:00|34643.8|34639|34568.8|34564|34687.8|34683|34451.3|34446.5|7819
1642734000000|2022-01-21 03:00:00|34569.3|34564.5|34599.8|34595|34601.3|34596.5|34505.8|34501|3710
1642737600000|2022-01-21 04:00:00|34599.3|34594.5|34619.8|34615|34680.3|34675.5|34597.8|34593|2937
1642741200000|2022-01-21 05:00:00|34620.3|34615.5|34691.3|34686.5|34711.8|34707|34613.3|34608.5|2584
1642744800000|2022-01-21 06:00:00|34691.8|34687|34718.8|34714|34761.8|34757|34648.8|34644|2883
1642748400000|2022-01-21 07:00:00|34718.2|34714.6|34759.7|34756.1|34806.2|34802.6|34666.2|34662.6|6510
1642752000000|2022-01-21 08:00:00|34759.2|34755.6|34771.7|34768.1|34791.2|34787.6|34665.7|34662.1|9409
1642755600000|2022-01-21 09:00:00|34773.2|34769.6|34777.2|34773.6|34792.2|34788.6|34694.2|34690.6|6617
1642759200000|2022-01-21 10:00:00|34776.7|34773.1|34790.7|34787.1|34805.2|34801.6|34737.2|34733.6|3639
1642762800000|2022-01-21 11:00:00|34790.2|34786.6|34688.2|34684.6|34790.2|34786.6|34641.2|34637.6|8124
1642766400000|2022-01-21 12:00:00|34688.7|34685.1|34627.2|34623.6|34698.2|34694.6|34590.2|34586.6|8831
1642770000000|2022-01-21 13:00:00|34626.7|34623.1|34629.2|34625.6|34672.7|34669.1|34603.7|34600.1|7881
1642773600000|2022-01-21 14:00:00|34630.2|34626.6|34652.6|34650.2|34782.1|34779.7|34545.7|34542.1|44787
1642777200000|2022-01-21 15:00:00|34649.1|34646.7|34784.9|34782.5|34852.4|34850|34446.9|34444.5|57659
1642780800000|2022-01-21 16:00:00|34792.4|34790|34662.4|34660|34896.4|34894|34596.4|34594|28499
1642784400000|2022-01-21 17:00:00|34656.4|34654|34535.9|34533.5|34665.4|34663|34492.9|34490.5|25609
1642788000000|2022-01-21 18:00:00|34533.9|34531.5|34509.9|34507.5|34626.9|34624.5|34450.9|34448.5|23670
1642791600000|2022-01-21 19:00:00|34509.4|34507|34344.4|34342|34588.9|34586.5|34335.4|34333|20854
1642795200000|2022-01-21 20:00:00|34343.9|34341.5|34247|34244.6|34440|34437.6|34225|34222.6|36506
1642798800000|2022-01-21 21:00:00|34248.2|34243.4|34231.3|34221.5|34291.7|34286.9|34221.2|34216.4|6607
1642978800000|2022-01-23 23:00:00|34297.2|34292.4|34418.7|34413.9|34419.7|34414.9|34259.2|34254.4|5478
1642982400000|2022-01-24 00:00:00|34418.2|34413.4|34423.7|34418.9|34446.7|34441.9|34359.7|34354.9|4547
1642986000000|2022-01-24 01:00:00|34424.7|34419.9|34504.7|34499.9|34524.2|34519.4|34407.2|34402.4|5604
1642989600000|2022-01-24 02:00:00|34505.2|34500.4|34468.2|34463.4|34524.2|34519.4|34451.2|34446.4|3112
1642993200000|2022-01-24 03:00:00|34467.7|34462.9|34496.2|34491.4|34520.2|34515.4|34457.2|34452.4|1607
1642996800000|2022-01-24 04:00:00|34496.7|34491.9|34496.2|34491.4|34522.7|34517.9|34484.2|34479.4|760
1643000400000|2022-01-24 05:00:00|34496.7|34491.9|34492.2|34487.4|34525.2|34520.4|34482.7|34477.9|1078
1643004000000|2022-01-24 06:00:00|34491.7|34486.9|34462.2|34457.4|34518.2|34513.4|34459.2|34454.4|1155
1643007600000|2022-01-24 07:00:00|34461.6|34458|34411.6|34408|34462.1|34458.5|34389.1|34385.5|4618
1643011200000|2022-01-24 08:00:00|34409.6|34406|34349.6|34346|34495.1|34491.5|34349.1|34345.5|7079
1643014800000|2022-01-24 09:00:00|34350.6|34347|34355.6|34352|34387.6|34384|34308.1|34304.5|7394
1643018400000|2022-01-24 10:00:00|34356.1|34352.5|34192.6|34189|34358.6|34355|34107.6|34104|11857
1643022000000|2022-01-24 11:00:00|34192.1|34188.5|34239.1|34235.5|34263.6|34260|34156.6|34153|7692
1643025600000|2022-01-24 12:00:00|34238.6|34235|34138.6|34135|34253.1|34249.5|34124.6|34121|8211
1643029200000|2022-01-24 13:00:00|34139.6|34136|33888.1|33884.5|34183.1|34179.5|33885.1|33881.5|19978
1643032800000|2022-01-24 14:00:00|33886.6|33883|33671|33668.6|33940.5|33938.1|33631.5|33629.1|63618
1643036400000|2022-01-24 15:00:00|33670.5|33668.1|33683.5|33681.1|33848|33845.6|33441|33438.6|60100
1643040000000|2022-01-24 16:00:00|33684|33681.6|33488|33485.6|33693.5|33691.1|33296|33293.6|54641
1643043600000|2022-01-24 17:00:00|33487|33484.6|33428.5|33426.1|33497|33494.6|33147|33144.6|45004
1643047200000|2022-01-24 18:00:00|33428|33425.6|33760.7|33758.3|33768.7|33766.3|33386|33383.6|37794
1643050800000|2022-01-24 19:00:00|33761.2|33758.8|33700.7|33698.3|33881.7|33879.3|33422.7|33420.3|47405
1643054400000|2022-01-24 20:00:00|33701.7|33699.3|34382.7|34380.3|34421.2|34418.8|33684.7|33682.3|51808
1643058000000|2022-01-24 21:00:00|34383.9|34379.1|34455.5|34445.7|34477.9|34473.1|34300.4|34295.6|10303
1643061600000|2022-01-24 22:00:00|34455.8|34446|34419.9|34410.1|34457|34447.2|34395.6|34385.8|0
1643065200000|2022-01-24 23:00:00|34397.4|34392.6|34389.4|34384.6|34417.4|34412.6|34270.9|34266.1|4845
1643068800000|2022-01-25 00:00:00|34391.9|34387.1|34161.9|34157.1|34406.9|34402.1|34150.4|34145.6|5155
1643072400000|2022-01-25 01:00:00|34162.4|34157.6|34180.9|34176.1|34208.9|34204.1|34074.9|34070.1|5299
1643076000000|2022-01-25 02:00:00|34180.4|34175.6|34190.9|34186.1|34201.4|34196.6|34091.4|34086.6|2453
1643079600000|2022-01-25 03:00:00|34188.9|34184.1|34090.9|34086.1|34190.9|34186.1|34079.4|34074.6|3128
1643083200000|2022-01-25 04:00:00|34091.4|34086.6|34054.4|34049.6|34121.9|34117.1|34010.9|34006.1|2432
1643086800000|2022-01-25 05:00:00|34053.9|34049.1|34132.9|34128.1|34180.4|34175.6|33996.9|33992.1|4164
1643090400000|2022-01-25 06:00:00|34136.4|34131.6|34142.4|34137.6|34179.9|34175.1|34079.9|34075.1|2308
1643094000000|2022-01-25 07:00:00|34141.8|34138.2|34144.8|34141.2|34185.3|34181.7|33974.8|33971.2|9319
1643097600000|2022-01-25 08:00:00|34145.3|34141.7|34095.3|34091.7|34175.8|34172.2|33981.8|33978.2|14135
1643101200000|2022-01-25 09:00:00|34095.8|34092.2|34286.8|34283.2|34328.8|34325.2|34065.3|34061.7|11013
1643104800000|2022-01-25 10:00:00|34290.8|34287.2|34184.3|34180.7|34371.8|34368.2|34143.8|34140.2|8867
1643108400000|2022-01-25 11:00:00|34183.8|34180.2|34111.8|34108.2|34267.3|34263.7|34082.3|34078.7|9309
1643112000000|2022-01-25 12:00:00|34109.8|34106.2|34103.3|34099.7|34183.8|34180.2|34062.8|34059.2|8603
1643115600000|2022-01-25 13:00:00|34103.8|34100.2|34106.8|34103.2|34134.8|34131.2|33963.3|33959.7|12396
1643119200000|2022-01-25 14:00:00|34105.8|34102.2|33705.2|33702.8|34141.3|34137.7|33656.2|33653.8|56120
1643122800000|2022-01-25 15:00:00|33706.2|33703.8|33939.2|33936.8|34131.2|34128.8|33542.7|33540.3|45255
1643126400000|2022-01-25 16:00:00|33938.2|33935.8|33890.7|33888.3|34108.2|34105.8|33857.7|33855.3|23968
1643130000000|2022-01-25 17:00:00|33887.7|33885.3|34018.2|34015.8|34128.2|34125.8|33866.2|33863.8|22788
1643133600000|2022-01-25 18:00:00|34019.2|34016.8|34354.7|34352.3|34357.7|34355.3|33919.7|33917.3|19961
1643137200000|2022-01-25 19:00:00|34355.7|34353.3|34579.7|34577.3|34594.2|34591.8|34257.2|34254.8|22816
1643140800000|2022-01-25 20:00:00|34580.2|34577.8|34316.5|34314.1|34592.2|34589.8|34227|34224.6|31143
1643144400000|2022-01-25 21:00:00|34315.5|34313.1|34076.5|34066.7|34353.7|34348.9|34008.7|34003.9|10076
1643148000000|2022-01-25 22:00:00|34076.4|34066.6|34121.8|34112|34122.1|34112.3|34061.3|34051.5|0
1643151600000|2022-01-25 23:00:00|34077.7|34072.9|34351.2|34346.4|34427.7|34422.9|34076.7|34071.9|9772
1643155200000|2022-01-26 00:00:00|34351.7|34346.9|34256.2|34251.4|34363.2|34358.4|34204.2|34199.4|5376
1643158800000|2022-01-26 01:00:00|34256.7|34251.9|34327.2|34322.4|34342.7|34337.9|34224.2|34219.4|3511
1643162400000|2022-01-26 02:00:00|34327.7|34322.9|34299.2|34294.4|34380.2|34375.4|34295.7|34290.9|2897
1643166000000|2022-01-26 03:00:00|34298.7|34293.9|34383.2|34378.4|34401.2|34396.4|34297.7|34292.9|1819
1643169600000|2022-01-26 04:00:00|34383.7|34378.9|34380.2|34375.4|34397.7|34392.9|34350.7|34345.9|964
1643173200000|2022-01-26 05:00:00|34379.7|34374.9|34344.2|34339.4|34381.2|34376.4|34298.2|34293.4|1467
1643176800000|2022-01-26 06:00:00|34341.2|34336.4|34333.2|34328.4|34372.7|34367.9|34317.2|34312.4|1190
1643180400000|2022-01-26 07:00:00|34332.6|34329|34349.6|34346|34375.1|34371.5|34270.6|34267|3481
1643184000000|2022-01-26 08:00:00|34350.1|34346.5|34542.1|34538.5|34618.1|34614.5|34345.1|34341.5|12186
1643187600000|2022-01-26 09:00:00|34542.6|34539|34607.6|34604|34677.1|34673.5|34521.6|34518|9798
1643191200000|2022-01-26 10:00:00|34608.1|34604.5|34637.1|34633.5|34659.6|34656|34550.6|34547|4378
1643194800000|2022-01-26 11:00:00|34636.6|34633|34719.6|34716|34721.1|34717.5|34624.1|34620.5|5899
1643198400000|2022-01-26 12:00:00|34719.1|34715.5|34630.6|34627|34725.6|34722|34607.1|34603.5|8946
1643202000000|2022-01-26 13:00:00|34631.1|34627.5|34681.1|34677.5|34742.1|34738.5|34627.6|34624|8730
1643205600000|2022-01-26 14:00:00|34681.6|34678|34758.5|34756.1|34785.5|34783.1|34475.5|34473.1|36791
1643209200000|2022-01-26 15:00:00|34759.5|34757.1|34501.9|34499.5|34818.5|34816.1|34376.9|34374.5|39508
1643212800000|2022-01-26 16:00:00|34502.4|34500|34622.9|34620.5|34680.4|34678|34466.4|34464|21135
1643216400000|2022-01-26 17:00:00|34624.4|34622|34673.8|34671.4|34691.8|34689.4|34603.4|34601|9656
1643220000000|2022-01-26 18:00:00|34674.3|34671.9|34582.8|34580.4|34680.8|34678.4|34547.3|34544.9|10397
1643223600000|2022-01-26 19:00:00|34585.3|34582.9|34321.8|34319.4|34811.3|34808.9|34181.3|34178.9|64272
1643227200000|2022-01-26 20:00:00|34317.8|34315.4|34160.1|34157.7|34317.8|34315.4|33864.6|33862.2|50486
1643230800000|2022-01-26 21:00:00|34161.3|34156.5|34157.5|34147.7|34186.8|34182|34090.3|34085.5|5393
1643234400000|2022-01-26 22:00:00|34157.7|34147.9|34211.4|34201.6|34261.9|34252.1|34154.1|34144.3|0
1643238000000|2022-01-26 23:00:00|34191.8|34187|34305.3|34300.5|34312.3|34307.5|34174.3|34169.5|5022
1643241600000|2022-01-27 00:00:00|34304.8|34300|34083.3|34078.5|34312.3|34307.5|34074.8|34070|5243
1643245200000|2022-01-27 01:00:00|34082.8|34078|33839.3|33834.5|34096.3|34091.5|33811.8|33807|9000
1643248800000|2022-01-27 02:00:00|33838.8|33834|33814.8|33810|33877.3|33872.5|33740.3|33735.5|6762
1643252400000|2022-01-27 03:00:00|33815.3|33810.5|33704.3|33699.5|33847.3|33842.5|33653.3|33648.5|5620
1643256000000|2022-01-27 04:00:00|33703.8|33699|33763.3|33758.5|33791.3|33786.5|33681.3|33676.5|3009
1643259600000|2022-01-27 05:00:00|33763.8|33759|33803.8|33799|33835.3|33830.5|33711.8|33707|3968
1643263200000|2022-01-27 06:00:00|33803.3|33798.5|33770.8|33766|33881.3|33876.5|33676.8|33672|4365
1643266800000|2022-01-27 07:00:00|33770.2|33766.6|33900.2|33896.6|33957.2|33953.6|33770.2|33766.6|9536
1643270400000|2022-01-27 08:00:00|33900.7|33897.1|34074.2|34070.6|34080.2|34076.6|33887.2|33883.6|12700
1643274000000|2022-01-27 09:00:00|34074.7|34071.1|34181.2|34177.6|34211.7|34208.1|34034.2|34030.6|10268
1643277600000|2022-01-27 10:00:00|34180.7|34177.1|34060.2|34056.6|34236.2|34232.6|34031.7|34028.1|9231
1643281200000|2022-01-27 11:00:00|34058.2|34054.6|34208.2|34204.6|34211.2|34207.6|34053.2|34049.6|7083
1643284800000|2022-01-27 12:00:00|34208.7|34205.1|34166.7|34163.1|34226.7|34223.1|34030.2|34026.6|10894
1643288400000|2022-01-27 13:00:00|34167.7|34164.1|34353.2|34349.6|34356.7|34353.1|34160.7|34157.1|11735
1643292000000|2022-01-27 14:00:00|34353.7|34350.1|34688.1|34685.7|34749.6|34747.2|34320.7|34317.1|39555
1643295600000|2022-01-27 15:00:00|34690.1|34687.7|34675.6|34673.2|34775.6|34773.2|34409.6|34407.2|36373
1643299200000|2022-01-27 16:00:00|34675.1|34672.7|34661.6|34659.2|34744.1|34741.7|34515.6|34513.2|21269
1643302800000|2022-01-27 17:00:00|34662.1|34659.7|34288.4|34286|34671.6|34669.2|34196.1|34193.7|27831
1643306400000|2022-01-27 18:00:00|34287.9|34285.5|34135.4|34133|34315.4|34313|34031.9|34029.5|32347
1643310000000|2022-01-27 19:00:00|34128.9|34126.5|34117.4|34115|34311.9|34309.5|34015.9|34013.5|23235
1643313600000|2022-01-27 20:00:00|34115.9|34113.5|34160.2|34157.8|34331.2|34328.8|34004.4|34002|25538
1643317200000|2022-01-27 21:00:00|34161.4|34156.6|34353.2|34343.4|34359.9|34355.1|34150.9|34146.1|8862
1643320800000|2022-01-27 22:00:00|34351|34341.2|34396.6|34386.8|34455|34445.2|34324|34314.2|0
1643324400000|2022-01-27 23:00:00|34341.4|34336.6|34268.4|34263.6|34382.4|34377.6|34263.4|34258.6|3732
1643328000000|2022-01-28 00:00:00|34264.9|34260.1|34286.9|34282.1|34313.9|34309.1|34172.9|34168.1|4954
1643331600000|2022-01-28 01:00:00|34282.9|34278.1|34297.9|34293.1|34341.4|34336.6|34236.9|34232.1|2964
1643335200000|2022-01-28 02:00:00|34298.4|34293.6|34411.9|34407.1|34419.9|34415.1|34274.9|34270.1|2648
1643338800000|2022-01-28 03:00:00|34412.9|34408.1|34312.9|34308.1|34415.9|34411.1|34305.4|34300.6|2164
1643342400000|2022-01-28 04:00:00|34313.4|34308.6|34258.9|34254.1|34337.4|34332.6|34245.9|34241.1|1936
1643346000000|2022-01-28 05:00:00|34258.4|34253.6|34350.9|34346.1|34379.9|34375.1|34239.9|34235.1|2710
1643349600000|2022-01-28 06:00:00|34347.9|34343.1|34315.4|34310.6|34379.4|34374.6|34295.9|34291.1|2295
1643353200000|2022-01-28 07:00:00|34314.8|34311.2|34317.8|34314.2|34358.8|34355.2|34260.8|34257.2|4554
1643356800000|2022-01-28 08:00:00|34314.3|34310.7|34176.8|34173.2|34315.8|34312.2|34071.8|34068.2|15117
1643360400000|2022-01-28 09:00:00|34177.8|34174.2|34145.8|34142.2|34216.3|34212.7|34101.8|34098.2|7225
1643364000000|2022-01-28 10:00:00|34146.3|34142.7|34073.8|34070.2|34149.8|34146.2|34024.8|34021.2|7698
1643367600000|2022-01-28 11:00:00|34074.3|34070.7|34018.8|34015.2|34091.3|34087.7|33933.8|33930.2|11143
1643371200000|2022-01-28 12:00:00|34018.3|34014.7|33824.8|33821.2|34042.3|34038.7|33735.8|33732.2|16290
1643374800000|2022-01-28 13:00:00|33825.8|33822.2|34061.3|34057.7|34141.3|34137.7|33801.8|33798.2|19172
1643378400000|2022-01-28 14:00:00|34061.8|34058.2|33842.2|33839.8|34222.2|34219.8|33807.7|33805.3|35445
1643382000000|2022-01-28 15:00:00|33841.7|33839.3|34130.7|34128.3|34133.2|34130.8|33800.7|33798.3|44625
1643385600000|2022-01-28 16:00:00|34131.7|34129.3|34374.3|34371.9|34388.8|34386.4|34062.8|34060.4|29033
1643389200000|2022-01-28 17:00:00|34373.8|34371.4|34199.1|34196.7|34413.8|34411.4|34165.6|34163.2|18457
1643392800000|2022-01-28 18:00:00|34198.6|34196.2|34357.6|34355.2|34410.6|34408.2|34189.1|34186.7|16503
1643396400000|2022-01-28 19:00:00|34357.1|34354.7|34368.6|34366.2|34420.6|34418.2|34041.6|34039.2|25290
1643400000000|2022-01-28 20:00:00|34369.1|34366.7|34725.6|34723.2|34732.6|34730.2|34317.6|34315.2|28934
1643403600000|2022-01-28 21:00:00|34726.1|34723.7|34707.1|34697.3|34747.3|34742.5|34650.3|34645.5|7860
1643583600000|2022-01-30 23:00:00|34736.8|34732|34647.8|34643|34739.3|34734.5|34585.8|34581|3652
1643587200000|2022-01-31 00:00:00|34648.3|34643.5|34627.8|34623|34709.8|34705|34600.3|34595.5|2759
1643590800000|2022-01-31 01:00:00|34628.3|34623.5|34688.8|34684|34697.3|34692.5|34613.8|34609|2316
1643594400000|2022-01-31 02:00:00|34689.3|34684.5|34759.3|34754.5|34776.8|34772|34682.8|34678|3289
1643598000000|2022-01-31 03:00:00|34759.8|34755|34799.8|34795|34802.3|34797.5|34737.3|34732.5|1550
1643601600000|2022-01-31 04:00:00|34801.3|34796.5|34783.3|34778.5|34805.3|34800.5|34770.3|34765.5|979
1643605200000|2022-01-31 05:00:00|34782.8|34778|34800.8|34796|34807.8|34803|34750.8|34746|1048
1643608800000|2022-01-31 06:00:00|34801.3|34796.5|34771.3|34766.5|34836.3|34831.5|34764.8|34760|1827
1643612400000|2022-01-31 07:00:00|34770.7|34767.1|34759.2|34755.6|34774.2|34770.6|34719.2|34715.6|4149
1643616000000|2022-01-31 08:00:00|34759.7|34756.1|34745.2|34741.6|34760.2|34756.6|34642.7|34639.1|9010
1643619600000|2022-01-31 09:00:00|34744.2|34740.6|34676.2|34672.6|34759.7|34756.1|34633.2|34629.6|4738
1643623200000|2022-01-31 10:00:00|34676.7|34673.1|34607.7|34604.1|34685.2|34681.6|34593.2|34589.6|5966
1643626800000|2022-01-31 11:00:00|34608.2|34604.6|34565.7|34562.1|34630.2|34626.6|34535.7|34532.1|6311
1643630400000|2022-01-31 12:00:00|34566.2|34562.6|34570.2|34566.6|34576.2|34572.6|34440.2|34436.6|11524
1643634000000|2022-01-31 13:00:00|34569.7|34566.1|34580.7|34577.1|34619.7|34616.1|34496.2|34492.6|9055
1643637600000|2022-01-31 14:00:00|34580.2|34576.6|34686.1|34683.7|34688.6|34686.2|34486.1|34483.7|33311
1643641200000|2022-01-31 15:00:00|34685.6|34683.2|34749.6|34747.2|34846.6|34844.2|34660.1|34657.7|30658
1643644800000|2022-01-31 16:00:00|34750.6|34748.2|34851.2|34848.8|34867.7|34865.3|34644.6|34642.2|18376
1643648400000|2022-01-31 17:00:00|34850.7|34848.3|34914.3|34911.9|34923.3|34920.9|34808.2|34805.8|14393
1643652000000|2022-01-31 18:00:00|34913.8|34911.4|34947.3|34944.9|34976.3|34973.9|34871.3|34868.9|13790
1643655600000|2022-01-31 19:00:00|34947.8|34945.4|34990.3|34987.9|35007.3|35004.9|34935.8|34933.4|11404
1643659200000|2022-01-31 20:00:00|34989.8|34987.4|35109|35106.6|35154.5|35152.1|34834.3|34831.9|34123
1643662800000|2022-01-31 21:00:00|35113|35110.6|35048.6|35038.8|35123.2|35118.4|35033.7|35028.9|6558
1643666400000|2022-01-31 22:00:00|35043.8|35034|35065.1|35055.3|35078.3|35068.5|35041.2|35031.4|0
1643670000000|2022-01-31 23:00:00|35044.7|35039.9|35063.2|35058.4|35082.2|35077.4|35029.7|35024.9|1624
1643673600000|2022-02-01 00:00:00|35063.7|35058.9|35075.7|35070.9|35087.2|35082.4|35054.7|35049.9|1484
1643677200000|2022-02-01 01:00:00|35076.2|35071.4|34979.7|34974.9|35078.2|35073.4|34968.2|34963.4|2300
1643680800000|2022-02-01 02:00:00|34980.2|34975.4|34996.7|34991.9|35012.2|35007.4|34963.2|34958.4|1157
1643684400000|2022-02-01 03:00:00|34997.7|34992.9|35060.7|35055.9|35063.2|35058.4|34987.7|34982.9|2425
1643688000000|2022-02-01 04:00:00|35060.2|35055.4|35064.2|35059.4|35066.2|35061.4|35031.2|35026.4|693
1643691600000|2022-02-01 05:00:00|35062.2|35057.4|35079.7|35074.9|35087.2|35082.4|35047.2|35042.4|647
1643695200000|2022-02-01 06:00:00|35073.7|35068.9|35070.2|35065.4|35095.7|35090.9|35040.2|35035.4|1114
1643698800000|2022-02-01 07:00:00|35069.6|35066|35106.1|35102.5|35140.1|35136.5|35056.1|35052.5|4510
1643702400000|2022-02-01 08:00:00|35106.6|35103|35179.1|35175.5|35224.1|35220.5|35092.1|35088.5|8348
1643706000000|2022-02-01 09:00:00|35174.6|35171|35043.6|35040|35175.1|35171.5|34975.6|34972|7970
1643709600000|2022-02-01 10:00:00|35044.1|35040.5|35049.6|35046|35093.6|35090|35028.6|35025|4003
1643713200000|2022-02-01 11:00:00|35049.1|35045.5|35065.6|35062|35130.6|35127|35040.1|35036.5|4416
1643716800000|2022-02-01 12:00:00|35066.1|35062.5|35087.1|35083.5|35112.1|35108.5|35040.1|35036.5|4208
1643720400000|2022-02-01 13:00:00|35089.1|35085.5|35160.1|35156.5|35165.1|35161.5|35081.1|35077.5|6718
1643724000000|2022-02-01 14:00:00|35160.6|35157|35164|35161.6|35233.5|35231.1|35079|35076.6|38101
1643727600000|2022-02-01 15:00:00|35164.5|35162.1|35177.7|35175.3|35178.2|35175.8|34989.5|34987.1|31656
1643731200000|2022-02-01 16:00:00|35177.2|35174.8|35163.2|35160.8|35201.7|35199.3|35064.2|35061.8|20685
1643734800000|2022-02-01 17:00:00|35162.7|35160.3|35158.8|35156.4|35179.7|35177.3|35078.8|35076.4|11973
1643738400000|2022-02-01 18:00:00|35158.3|35155.9|35184.8|35182.4|35196.3|35193.9|35101.3|35098.9|9943
1643742000000|2022-02-01 19:00:00|35185.3|35182.9|35209.8|35207.4|35219.3|35216.9|35154.3|35151.9|11774
1643745600000|2022-02-01 20:00:00|35209.3|35206.9|35387.9|35385.5|35440.9|35438.5|35198.8|35196.4|25134
1643749200000|2022-02-01 21:00:00|35389.1|35384.3|35368.6|35358.8|35421.6|35416.8|35318.6|35313.8|8291
1643752800000|2022-02-01 22:00:00|35368.5|35358.7|35380|35370.2|35384.3|35374.5|35338.7|35328.9|1
1643756400000|2022-02-01 23:00:00|35356.1|35351.3|35367.1|35362.3|35381.6|35376.8|35327.1|35322.3|2430
1643760000000|2022-02-02 00:00:00|35366.6|35361.8|35396.1|35391.3|35410.1|35405.3|35365.1|35360.3|2067
1643763600000|2022-02-02 01:00:00|35394.6|35389.8|35385.6|35380.8|35411.1|35406.3|35375.1|35370.3|954
1643767200000|2022-02-02 02:00:00|35385.1|35380.3|35376.6|35371.8|35403.1|35398.3|35362.6|35357.8|857
1643770800000|2022-02-02 03:00:00|35376.1|35371.3|35386.1|35381.3|35388.1|35383.3|35368.1|35363.3|494
1643774400000|2022-02-02 04:00:00|35385.6|35380.8|35397.1|35392.3|35401.6|35396.8|35384.6|35379.8|382
1643778000000|2022-02-02 05:00:00|35396.6|35391.8|35415.6|35410.8|35446.6|35441.8|35393.6|35388.8|1326
1643781600000|2022-02-02 06:00:00|35416.1|35411.3|35406.6|35401.8|35461.1|35456.3|35386.6|35381.8|1748
1643785200000|2022-02-02 07:00:00|35406|35402.4|35392.5|35388.9|35428|35424.4|35378.5|35374.9|2407
1643788800000|2022-02-02 08:00:00|35393|35389.4|35346.5|35342.9|35398|35394.4|35328|35324.4|5648
1643792400000|2022-02-02 09:00:00|35347|35343.4|35455.5|35451.9|35467.5|35463.9|35343|35339.4|6216
1643796000000|2022-02-02 10:00:00|35456.5|35452.9|35451.5|35447.9|35474.5|35470.9|35426.5|35422.9|4324
1643799600000|2022-02-02 11:00:00|35451|35447.4|35446.5|35442.9|35456|35452.4|35424|35420.4|3144
1643803200000|2022-02-02 12:00:00|35447|35443.4|35480.5|35476.9|35490|35486.4|35415|35411.4|6287
1643806800000|2022-02-02 13:00:00|35476.5|35472.9|35410|35406.4|35481|35477.4|35407|35403.4|6878
1643810400000|2022-02-02 14:00:00|35408.5|35404.9|35361.9|35359.5|35502.9|35500.5|35336.4|35334|33772
1643814000000|2022-02-02 15:00:00|35364.9|35362.5|35416.8|35414.4|35450.8|35448.4|35292.8|35290.4|35331
1643817600000|2022-02-02 16:00:00|35416.3|35413.9|35393.8|35391.4|35426.3|35423.9|35331.8|35329.4|21181
1643821200000|2022-02-02 17:00:00|35393.3|35390.9|35557.1|35554.7|35558.6|35556.2|35376.3|35373.9|15803
1643824800000|2022-02-02 18:00:00|35554.1|35551.7|35549.1|35546.7|35566.6|35564.2|35457.6|35455.2|12927
1643828400000|2022-02-02 19:00:00|35548.6|35546.2|35605.1|35602.7|35639.6|35637.2|35524.6|35522.2|17109
1643832000000|2022-02-02 20:00:00|35604.1|35601.7|35614.6|35612.2|35678.6|35676.2|35587.1|35584.7|26317
1643835600000|2022-02-02 21:00:00|35615.6|35613.2|35696.8|35687|35714.3|35709.5|35556.8|35552|13186
1643839200000|2022-02-02 22:00:00|35696.5|35686.7|35645|35635.2|35698.2|35688.4|35631.8|35622|0
1643842800000|2022-02-02 23:00:00|35670.3|35665.5|35583.8|35579|35693.8|35689|35578.3|35573.5|3695
1643846400000|2022-02-03 00:00:00|35584.3|35579.5|35584.3|35579.5|35621.8|35617|35579.3|35574.5|2488
1643850000000|2022-02-03 01:00:00|35584.8|35580|35567.3|35562.5|35611.3|35606.5|35564.3|35559.5|1767
1643853600000|2022-02-03 02:00:00|35566.8|35562|35581.3|35576.5|35585.3|35580.5|35556.3|35551.5|1180
1643857200000|2022-02-03 03:00:00|35581.8|35577|35609.8|35605|35617.8|35613|35578.3|35573.5|1111
1643860800000|2022-02-03 04:00:00|35609.3|35604.5|35606.3|35601.5|35614.3|35609.5|35598.3|35593.5|708
1643864400000|2022-02-03 05:00:00|35606.8|35602|35601.3|35596.5|35615.8|35611|35594.8|35590|742
1643868000000|2022-02-03 06:00:00|35601.8|35597|35575.8|35571|35605.3|35600.5|35574.3|35569.5|1269
1643871600000|2022-02-03 07:00:00|35575.2|35571.6|35605.2|35601.6|35609.2|35605.6|35570.7|35567.1|2599
1643875200000|2022-02-03 08:00:00|35605.7|35602.1|35589.2|35585.6|35607.7|35604.1|35566.2|35562.6|4938
1643878800000|2022-02-03 09:00:00|35589.7|35586.1|35491.7|35488.1|35594.7|35591.1|35474.7|35471.1|6177
1643882400000|2022-02-03 10:00:00|35492.2|35488.6|35497.2|35493.6|35542.7|35539.1|35479.2|35475.6|3194
1643886000000|2022-02-03 11:00:00|35496.7|35493.1|35513.7|35510.1|35544.2|35540.6|35458.2|35454.6|5702
1643889600000|2022-02-03 12:00:00|35513.2|35509.6|35585.2|35581.6|35610.7|35607.1|35494.2|35490.6|6468
1643893200000|2022-02-03 13:00:00|35585.7|35582.1|35468.7|35465.1|35585.7|35582.1|35464.2|35460.6|10187
1643896800000|2022-02-03 14:00:00|35469.2|35465.6|35297.1|35294.7|35537.6|35535.2|35266.6|35264.2|41697
1643900400000|2022-02-03 15:00:00|35295.6|35293.2|35396.2|35393.8|35437.2|35434.8|35285.1|35282.7|31491
1643904000000|2022-02-03 16:00:00|35395.2|35392.8|35322.2|35319.8|35444.2|35441.8|35320.2|35317.8|16941
1643907600000|2022-02-03 17:00:00|35321.7|35319.3|35311.9|35309.5|35365.2|35362.8|35266.2|35263.8|19318
1643911200000|2022-02-03 18:00:00|35311.4|35309|35350.9|35348.5|35360.9|35358.5|35247.9|35245.5|13029
1643914800000|2022-02-03 19:00:00|35351.4|35349|35226.9|35224.5|35390.9|35388.5|35182.4|35180|15780
1643918400000|2022-02-03 20:00:00|35226.4|35224|35118.9|35116.5|35277.9|35275.5|35070.9|35068.5|29593
1643922000000|2022-02-03 21:00:00|35116.4|35114|35278.9|35269.1|35293.2|35288.4|35098.7|35093.9|13220
1643925600000|2022-02-03 22:00:00|35278.7|35268.9|35251.8|35242|35280.4|35270.6|35193.8|35184|0
1643929200000|2022-02-03 23:00:00|35242.2|35237.4|35293.2|35288.4|35324.7|35319.9|35233.2|35228.4|3283
1643932800000|2022-02-04 00:00:00|35294.7|35289.9|35282.2|35277.4|35329.2|35324.4|35275.2|35270.4|2231
1643936400000|2022-02-04 01:00:00|35282.7|35277.9|35211.7|35206.9|35286.2|35281.4|35192.2|35187.4|2237
1643940000000|2022-02-04 02:00:00|35212.2|35207.4|35245.2|35240.4|35265.2|35260.4|35208.2|35203.4|1325
1643943600000|2022-02-04 03:00:00|35245.7|35240.9|35263.7|35258.9|35270.7|35265.9|35235.7|35230.9|877
1643947200000|2022-02-04 04:00:00|35263.2|35258.4|35297.2|35292.4|35303.2|35298.4|35262.7|35257.9|1079
1643950800000|2022-02-04 05:00:00|35297.7|35292.9|35319.2|35314.4|35329.2|35324.4|35295.2|35290.4|1466
1643954400000|2022-02-04 06:00:00|35318.7|35313.9|35324.7|35319.9|35337.7|35332.9|35303.7|35298.9|1295
1643958000000|2022-02-04 07:00:00|35324.1|35320.5|35284.6|35281|35333.6|35330|35264.6|35261|3613
1643961600000|2022-02-04 08:00:00|35285.6|35282|35210.6|35207|35334.1|35330.5|35180.1|35176.5|6972
1643965200000|2022-02-04 09:00:00|35211.1|35207.5|35192.6|35189|35244.1|35240.5|35181.1|35177.5|5377
1643968800000|2022-02-04 10:00:00|35193.1|35189.5|35055.1|35051.5|35194.6|35191|35007.6|35004|11985
1643972400000|2022-02-04 11:00:00|35054.6|35051|34909.6|34906|35056.6|35053|34885.6|34882|11180
1643976000000|2022-02-04 12:00:00|34910.6|34907|35041.6|35038|35076.6|35073|34908.6|34905|9541
1643979600000|2022-02-04 13:00:00|35042.1|35038.5|34928.6|34925|35050.6|35047|34819.1|34815.5|20331
1643983200000|2022-02-04 14:00:00|34928.1|34924.5|35046|35043.6|35183|35180.6|34890.6|34887|41870
1643986800000|2022-02-04 15:00:00|35050|35047.6|34834.4|34832|35149.5|35147.1|34799.9|34797.5|40625
1643990400000|2022-02-04 16:00:00|34833.9|34831.5|34993.9|34991.5|35055.9|35053.5|34793.4|34791|25050
1643994000000|2022-02-04 17:00:00|34994.4|34992|35083.6|35081.2|35092.1|35089.7|34972.4|34970|11792
1643997600000|2022-02-04 18:00:00|35084.6|35082.2|35175.1|35172.7|35208.1|35205.7|35084.6|35082.2|17290
1644001200000|2022-02-04 19:00:00|35175.6|35173.2|35221.1|35218.7|35226.6|35224.2|35111.1|35108.7|14423
1644004800000|2022-02-04 20:00:00|35223.1|35220.7|35101.7|35099.3|35337.2|35334.8|35089.2|35086.8|24553
1644008400000|2022-02-04 21:00:00|35099.7|35097.3|35064.3|35054.5|35124.4|35119.6|35042.9|35038.1|6015
1644012000000|2022-02-04 22:00:00|35064.6|35054.8|35064.6|35054.8|35064.6|35054.8|35064.6|35054.8|0
1644188400000|2022-02-06 23:00:00|35128.4|35123.6|35140.9|35136.1|35161.9|35157.1|35094.9|35090.1|2167
1644192000000|2022-02-07 00:00:00|35139.9|35135.1|35060.9|35056.1|35145.9|35141.1|35014.9|35010.1|3238
1644195600000|2022-02-07 01:00:00|35061.4|35056.6|35022.9|35018.1|35098.4|35093.6|35009.9|35005.1|1846
1644199200000|2022-02-07 02:00:00|35023.4|35018.6|34979.4|34974.6|35045.9|35041.1|34939.4|34934.6|2784
1644202800000|2022-02-07 03:00:00|34979.9|34975.1|35030.4|35025.6|35048.9|35044.1|34976.4|34971.6|988
1644206400000|2022-02-07 04:00:00|35029.9|35025.1|35099.9|35095.1|35121.4|35116.6|35029.9|35025.1|1458
1644210000000|2022-02-07 05:00:00|35100.4|35095.6|35082.9|35078.1|35107.9|35103.1|35057.4|35052.6|1020
1644213600000|2022-02-07 06:00:00|35082.4|35077.6|35099.9|35095.1|35104.4|35099.6|35040.4|35035.6|976
1644217200000|2022-02-07 07:00:00|35099.3|35095.7|35111.8|35108.2|35161.8|35158.2|35070.3|35066.7|3280
1644220800000|2022-02-07 08:00:00|35110.8|35107.2|35041.8|35038.2|35134.8|35131.2|34946.3|34942.7|7686
1644224400000|2022-02-07 09:00:00|35041.3|35037.7|34999.8|34996.2|35089.8|35086.2|34943.8|34940.2|5700
1644228000000|2022-02-07 10:00:00|34998.3|34994.7|34990.8|34987.2|35049.3|35045.7|34981.3|34977.7|4716
1644231600000|2022-02-07 11:00:00|34990.3|34986.7|35042.8|35039.2|35063.3|35059.7|34964.8|34961.2|5035
1644235200000|2022-02-07 12:00:00|35045.8|35042.2|35122.3|35118.7|35150.8|35147.2|35045.8|35042.2|5441
1644238800000|2022-02-07 13:00:00|35121.3|35117.7|35154.3|35150.7|35182.3|35178.7|35110.3|35106.7|6186
1644242400000|2022-02-07 14:00:00|35153.8|35150.2|35072.7|35070.3|35168.2|35165.8|35004.2|35001.8|29257
1644246000000|2022-02-07 15:00:00|35073.7|35071.3|35166.5|35164.1|35227.5|35225.1|35027|35024.6|24303
1644249600000|2022-02-07 16:00:00|35167|35164.6|35105.5|35103.1|35185|35182.6|35018.5|35016.1|14494
1644253200000|2022-02-07 17:00:00|35105|35102.6|35054.2|35051.8|35110.5|35108.1|34994|34991.6|8622
1644256800000|2022-02-07 18:00:00|35053.7|35051.3|35208.2|35205.8|35222.2|35219.8|35043.7|35041.3|9185
1644260400000|2022-02-07 19:00:00|35209.2|35206.8|35275.7|35273.3|35294.2|35291.8|35177.7|35175.3|9211
1644264000000|2022-02-07 20:00:00|35275.2|35272.8|35098|35095.6|35330.7|35328.3|35003|35000.6|20715
1644267600000|2022-02-07 21:00:00|35099.2|35094.4|35136.5|35126.7|35166.7|35161.9|35097.2|35092.4|5484
1644271200000|2022-02-07 22:00:00|35134.8|35125|35156.2|35146.4|35159.2|35149.4|35134.8|35125|0
1644274800000|2022-02-07 23:00:00|35141.2|35136.4|35145.7|35140.9|35153.2|35148.4|35117.7|35112.9|1252
1644278400000|2022-02-08 00:00:00|35145.2|35140.4|35138.2|35133.4|35161.7|35156.9|35115.2|35110.4|1789
1644282000000|2022-02-08 01:00:00|35138.7|35133.9|35106.7|35101.9|35139.7|35134.9|35093.7|35088.9|2346
1644285600000|2022-02-08 02:00:00|35107.7|35102.9|35118.2|35113.4|35120.7|35115.9|35057.2|35052.4|1960
1644289200000|2022-02-08 03:00:00|35117.7|35112.9|35101.7|35096.9|35128.2|35123.4|35091.2|35086.4|867
1644292800000|2022-02-08 04:00:00|35102.2|35097.4|35111.7|35106.9|35113.2|35108.4|35087.2|35082.4|713
1644296400000|2022-02-08 05:00:00|35110.7|35105.9|35071.7|35066.9|35113.7|35108.9|35061.2|35056.4|1665
1644300000000|2022-02-08 06:00:00|35070.7|35065.9|35104.2|35099.4|35129.7|35124.9|35057.7|35052.9|1275
1644303600000|2022-02-08 07:00:00|35103.6|35100|35081.6|35078|35146.6|35143|35066.6|35063|3091
1644307200000|2022-02-08 08:00:00|35086.6|35083|35166.6|35163|35192.1|35188.5|35065.6|35062|6603
1644310800000|2022-02-08 09:00:00|35166.1|35162.5|35170.6|35167|35255.6|35252|35162.1|35158.5|6492
1644314400000|2022-02-08 10:00:00|35170.1|35166.5|35143.6|35140|35174.6|35171|35114.1|35110.5|3986
1644318000000|2022-02-08 11:00:00|35144.1|35140.5|35103.6|35100|35152.6|35149|35068.6|35065|4967
1644321600000|2022-02-08 12:00:00|35100.6|35097|35105.6|35102|35121.6|35118|35065.6|35062|7044
1644325200000|2022-02-08 13:00:00|35106.1|35102.5|35170.1|35166.5|35179.6|35176|35103.1|35099.5|6843
1644328800000|2022-02-08 14:00:00|35168.6|35165|35177|35174.6|35225.5|35223.1|35150.5|35148.1|26143
1644332400000|2022-02-08 15:00:00|35176.5|35174.1|35224|35221.6|35247|35244.6|35088.5|35086.1|26087
1644336000000|2022-02-08 16:00:00|35223.5|35221.1|35400|35397.6|35414|35411.6|35220|35217.6|17562
1644339600000|2022-02-08 17:00:00|35400.5|35398.1|35433.2|35430.8|35460.7|35458.3|35359.5|35357.1|10353
1644343200000|2022-02-08 18:00:00|35433.7|35431.3|35459.2|35456.8|35465.2|35462.8|35396.2|35393.8|9535
1644346800000|2022-02-08 19:00:00|35458.7|35456.3|35326.7|35324.3|35468.2|35465.8|35283.2|35280.8|15174
1644350400000|2022-02-08 20:00:00|35327.7|35325.3|35466.4|35464|35548.4|35546|35293.7|35291.3|22944
1644354000000|2022-02-08 21:00:00|35466.9|35464.5|35504.6|35494.8|35524.6|35519.8|35459.6|35454.8|3387
1644357600000|2022-02-08 22:00:00|35504.1|35494.3|35501.3|35491.5|35506.7|35496.9|35496.6|35486.8|0
1644361200000|2022-02-08 23:00:00|35511.6|35506.8|35540.6|35535.8|35547.6|35542.8|35497.6|35492.8|1792
1644364800000|2022-02-09 00:00:00|35543.1|35538.3|35507.1|35502.3|35557.6|35552.8|35500.1|35495.3|2216
1644368400000|2022-02-09 01:00:00|35507.6|35502.8|35515.6|35510.8|35546.1|35541.3|35494.1|35489.3|1468
1644372000000|2022-02-09 02:00:00|35516.1|35511.3|35520.1|35515.3|35525.1|35520.3|35506.6|35501.8|970
1644375600000|2022-02-09 03:00:00|35519.6|35514.8|35564.6|35559.8|35575.1|35570.3|35519.6|35514.8|1492
1644379200000|2022-02-09 04:00:00|35564.1|35559.3|35606.6|35601.8|35610.1|35605.3|35562.6|35557.8|1562
1644382800000|2022-02-09 05:00:00|35607.1|35602.3|35591.6|35586.8|35628.6|35623.8|35591.6|35586.8|1927
1644386400000|2022-02-09 06:00:00|35591.1|35586.3|35572.6|35567.8|35603.1|35598.3|35572.6|35567.8|1379
1644390000000|2022-02-09 07:00:00|35572|35568.4|35548|35544.4|35590.5|35586.9|35525|35521.4|3019
1644393600000|2022-02-09 08:00:00|35545.5|35541.9|35646|35642.4|35667|35663.4|35529|35525.4|8472
1644397200000|2022-02-09 09:00:00|35647|35643.4|35641|35637.4|35680|35676.4|35637.5|35633.9|4190
1644400800000|2022-02-09 10:00:00|35641.5|35637.9|35667|35663.4|35683|35679.4|35634|35630.4|3489
1644404400000|2022-02-09 11:00:00|35667.5|35663.9|35654.5|35650.9|35672.5|35668.9|35640.5|35636.9|3362
1644408000000|2022-02-09 12:00:00|35655|35651.4|35682.5|35678.9|35689|35685.4|35650|35646.4|4665
1644411600000|2022-02-09 13:00:00|35683|35679.4|35705.5|35701.9|35720|35716.4|35668.5|35664.9|5589
1644415200000|2022-02-09 14:00:00|35706.5|35702.9|35720.9|35718.5|35766.9|35764.5|35681.9|35679.5|23327
1644418800000|2022-02-09 15:00:00|35720.4|35718|35812.3|35809.9|35814.3|35811.9|35699.3|35696.9|21681
1644422400000|2022-02-09 16:00:00|35813.3|35810.9|35722.8|35720.4|35820.8|35818.4|35709.8|35707.4|14402
1644426000000|2022-02-09 17:00:00|35723.3|35720.9|35717.3|35714.9|35742.3|35739.9|35679.3|35676.9|10758
1644429600000|2022-02-09 18:00:00|35717.8|35715.4|35743.3|35740.9|35755.8|35753.4|35688.8|35686.4|8268
1644433200000|2022-02-09 19:00:00|35744.8|35742.4|35753.3|35750.9|35815.3|35812.9|35742.3|35739.9|10626
1644436800000|2022-02-09 20:00:00|35752.8|35750.4|35778.8|35776.4|35813.3|35810.9|35689.8|35687.4|23216
1644440400000|2022-02-09 21:00:00|35765.5|35763.1|35830.3|35820.5|35864.7|35859.9|35731.7|35726.9|7426
1644444000000|2022-02-09 22:00:00|35830.4|35820.6|35835.2|35825.4|35835.2|35825.4|35824.2|35814.4|0
1644447600000|2022-02-09 23:00:00|35837.7|35832.9|35813.7|35808.9|35847.7|35842.9|35797.2|35792.4|2650
1644451200000|2022-02-10 00:00:00|35814.7|35809.9|35777.2|35772.4|35827.7|35822.9|35773.2|35768.4|2139
1644454800000|2022-02-10 01:00:00|35776.7|35771.9|35733.7|35728.9|35779.7|35774.9|35714.2|35709.4|2550
1644458400000|2022-02-10 02:00:00|35733.2|35728.4|35732.2|35727.4|35742.2|35737.4|35711.7|35706.9|1699
1644462000000|2022-02-10 03:00:00|35732.7|35727.9|35752.7|35747.9|35754.2|35749.4|35721.7|35716.9|1201
1644465600000|2022-02-10 04:00:00|35753.2|35748.4|35756.7|35751.9|35764.7|35759.9|35741.2|35736.4|666
1644469200000|2022-02-10 05:00:00|35755.2|35750.4|35777.7|35772.9|35777.7|35772.9|35746.2|35741.4|704
1644472800000|2022-02-10 06:00:00|35776.7|35771.9|35793.7|35788.9|35804.7|35799.9|35771.2|35766.4|2046
1644476400000|2022-02-10 07:00:00|35793.2|35788.4|35815.6|35812|35816.6|35813|35769.1|35765.5|2332
1644480000000|2022-02-10 08:00:00|35814.6|35811|35760.1|35756.5|35842.6|35839|35754.1|35750.5|6788
1644483600000|2022-02-10 09:00:00|35760.6|35757|35769.6|35766|35799.1|35795.5|35742.6|35739|3961
1644487200000|2022-02-10 10:00:00|35769.1|35765.5|35806.1|35802.5|35807.1|35803.5|35744.1|35740.5|2881
1644490800000|2022-02-10 11:00:00|35805.6|35802|35786.6|35783|35824.6|35821|35775.6|35772|3755
1644494400000|2022-02-10 12:00:00|35785.6|35782|35816.1|35812.5|35837.1|35833.5|35781.1|35777.5|4198
1644498000000|2022-02-10 13:00:00|35816.6|35813|35613.6|35610|35863.6|35860|35582.6|35579|24455
1644501600000|2022-02-10 14:00:00|35613.1|35609.5|35665.5|35663.1|35710.5|35708.1|35458.6|35455|45222
1644505200000|2022-02-10 15:00:00|35670|35667.6|35656.8|35654.4|35808.8|35806.4|35625.8|35623.4|29092
1644508800000|2022-02-10 16:00:00|35656.3|35653.9|35703.8|35701.4|35711.8|35709.4|35593.8|35591.4|21113
1644512400000|2022-02-10 17:00:00|35702.8|35700.4|35530.8|35528.4|35744.3|35741.9|35486.8|35484.4|22402
1644516000000|2022-02-10 18:00:00|35530.3|35527.9|35395.3|35392.9|35566.8|35564.4|35283.3|35280.9|32102
1644519600000|2022-02-10 19:00:00|35394.8|35392.4|35255.3|35252.9|35410.3|35407.9|35223.8|35221.4|27613
1644523200000|2022-02-10 20:00:00|35254.8|35252.4|35252.7|35250.3|35353.8|35351.4|35102.7|35100.3|35317
1644526800000|2022-02-10 21:00:00|35248.7|35246.3|35237.5|35227.7|35255.9|35251.1|35165.9|35161.1|6327
1644530400000|2022-02-10 22:00:00|35226.6|35216.8|35226|35216.2|35240.8|35231|35221.7|35211.9|0
1644534000000|2022-02-10 23:00:00|35234.4|35229.6|35168.9|35164.1|35252.4|35247.6|35157.9|35153.1|3802
1644537600000|2022-02-11 00:00:00|35168.4|35163.6|35113.9|35109.1|35169.9|35165.1|35079.4|35074.6|4160
1644541200000|2022-02-11 01:00:00|35115.4|35110.6|35130.4|35125.6|35165.4|35160.6|35067.4|35062.6|3292
1644544800000|2022-02-11 02:00:00|35129.9|35125.1|35133.9|35129.1|35138.4|35133.6|35078.9|35074.1|2283
1644548400000|2022-02-11 03:00:00|35134.4|35129.6|35119.4|35114.6|35134.4|35129.6|35082.4|35077.6|2266
1644552000000|2022-02-11 04:00:00|35119.9|35115.1|35037.4|35032.6|35125.9|35121.1|35017.4|35012.6|2721
1644555600000|2022-02-11 05:00:00|35038.9|35034.1|35011.4|35006.6|35047.9|35043.1|34968.9|34964.1|5035
1644559200000|2022-02-11 06:00:00|35010.9|35006.1|35060.4|35055.6|35065.9|35061.1|34985.4|34980.6|2325
1644562800000|2022-02-11 07:00:00|35061.4|35056.6|35120.8|35117.2|35153.3|35149.7|35057.8|35054.2|6743
1644566400000|2022-02-11 08:00:00|35121.3|35117.7|35083.8|35080.2|35209.8|35206.2|35075.8|35072.2|9457
1644570000000|2022-02-11 09:00:00|35084.3|35080.7|35102.3|35098.7|35141.8|35138.2|35054.3|35050.7|5572
1644573600000|2022-02-11 10:00:00|35101.8|35098.2|35136.8|35133.2|35152.3|35148.7|35094.8|35091.2|3865
1644577200000|2022-02-11 11:00:00|35136.3|35132.7|35103.8|35100.2|35140.3|35136.7|35079.8|35076.2|3484
1644580800000|2022-02-11 12:00:00|35104.3|35100.7|35181.8|35178.2|35247.8|35244.2|35096.3|35092.7|6901
1644584400000|2022-02-11 13:00:00|35182.3|35178.7|35280.8|35277.2|35306.3|35302.7|35159.8|35156.2|8435
1644588000000|2022-02-11 14:00:00|35280.3|35276.7|35315.2|35312.8|35440.2|35437.8|35213.7|35211.3|35122
1644591600000|2022-02-11 15:00:00|35316.7|35314.3|35350.3|35347.9|35422.3|35419.9|35269.8|35267.4|32719
1644595200000|2022-02-11 16:00:00|35350.8|35348.4|35244.8|35242.4|35410.8|35408.4|35170.8|35168.4|26095
1644598800000|2022-02-11 17:00:00|35244.3|35241.9|35158.6|35156.2|35293.8|35291.4|35130.1|35127.7|15670
1644602400000|2022-02-11 18:00:00|35157.6|35155.2|34789.1|34786.7|35235.6|35233.2|34739.6|34737.2|40262
1644606000000|2022-02-11 19:00:00|34788.1|34785.7|34785.1|34782.7|34984.6|34982.2|34678.1|34675.7|47705
1644609600000|2022-02-11 20:00:00|34788.1|34785.7|34723.8|34721.4|34909.1|34906.7|34619.8|34617.4|44074
1644613200000|2022-02-11 21:00:00|34711|34708.6|34790|34780.2|34823.7|34818.9|34666.7|34661.9|5584
1644793200000|2022-02-13 23:00:00|34744.2|34739.4|34803.7|34798.9|34827.2|34822.4|34682.2|34677.4|5035
1644796800000|2022-02-14 00:00:00|34804.2|34799.4|34803.2|34798.4|34842.7|34837.9|34730.7|34725.9|3498
1644800400000|2022-02-14 01:00:00|34803.7|34798.9|34732.7|34727.9|34822.2|34817.4|34715.2|34710.4|2560
1644804000000|2022-02-14 02:00:00|34732.2|34727.4|34762.2|34757.4|34784.2|34779.4|34711.7|34706.9|1610
1644807600000|2022-02-14 03:00:00|34762.7|34757.9|34808.2|34803.4|34815.2|34810.4|34741.2|34736.4|1588
1644811200000|2022-02-14 04:00:00|34807.7|34802.9|34806.2|34801.4|34814.7|34809.9|34785.2|34780.4|1086
1644814800000|2022-02-14 05:00:00|34805.7|34800.9|34786.7|34781.9|34830.2|34825.4|34773.7|34768.9|1485
1644818400000|2022-02-14 06:00:00|34787.2|34782.4|34783.7|34778.9|34800.2|34795.4|34732.2|34727.4|1624
1644822000000|2022-02-14 07:00:00|34783.1|34779.5|34798.1|34794.5|34850.6|34847|34698.1|34694.5|4803
1644825600000|2022-02-14 08:00:00|34793.1|34789.5|34449.6|34446|34799.6|34796|34423.6|34420|19289
1644829200000|2022-02-14 09:00:00|34447.1|34443.5|34411.1|34407.5|34535.6|34532|34391.6|34388|11786
1644832800000|2022-02-14 10:00:00|34411.6|34408|34493.1|34489.5|34552.6|34549|34344.6|34341|8879
1644836400000|2022-02-14 11:00:00|34492.6|34489|34506.1|34502.5|34532.6|34529|34448.6|34445|5666
1644840000000|2022-02-14 12:00:00|34505.6|34502|34708.6|34705|34820.6|34817|34440.1|34436.5|16798
1644843600000|2022-02-14 13:00:00|34712.1|34708.5|34657.1|34653.5|34769.1|34765.5|34610.1|34606.5|13147
1644847200000|2022-02-14 14:00:00|34656.6|34653|34574|34571.6|34738.5|34736.1|34488.5|34486.1|29568
1644850800000|2022-02-14 15:00:00|34572|34569.6|34389.2|34386.8|34574.3|34571.9|34365.2|34362.8|39205
1644854400000|2022-02-14 16:00:00|34388.7|34386.3|34596.2|34593.8|34623.2|34620.8|34369.7|34367.3|25239
1644858000000|2022-02-14 17:00:00|34596.7|34594.3|34678|34675.6|34704.5|34702.1|34549.2|34546.8|13453
1644861600000|2022-02-14 18:00:00|34678.5|34676.1|34370.5|34368.1|34733|34730.6|34345|34342.6|16967
1644865200000|2022-02-14 19:00:00|34372.5|34370.1|34478.5|34476.1|34535.5|34533.1|34303.5|34301.1|22723
1644868800000|2022-02-14 20:00:00|34479.5|34477.1|34566.2|34563.8|34653.7|34651.3|34405.5|34403.1|23154
1644872400000|2022-02-14 21:00:00|34556.8|34554.4|34556.7|34546.9|34594.5|34589.7|34544|34539.2|3591
1644876000000|2022-02-14 22:00:00|34557|34547.2|34564.4|34554.6|34568.8|34559|34556.5|34546.7|0
1644879600000|2022-02-14 23:00:00|34548.3|34538.5|34605.5|34600.7|34605.5|34600.7|34548.3|34538.5|1436
1644883200000|2022-02-15 00:00:00|34605|34600.2|34567|34562.2|34621|34616.2|34505.5|34500.7|2501
1644886800000|2022-02-15 01:00:00|34566.5|34561.7|34581.5|34576.7|34589|34584.2|34529|34524.2|1589
1644890400000|2022-02-15 02:00:00|34579|34574.2|34622|34617.2|34637|34632.2|34573|34568.2|1516
1644894000000|2022-02-15 03:00:00|34622.5|34617.7|34563.5|34558.7|34625.5|34620.7|34556|34551.2|1358
1644897600000|2022-02-15 04:00:00|34564|34559.2|34552|34547.2|34572|34567.2|34530.5|34525.7|986
1644901200000|2022-02-15 05:00:00|34551.5|34546.7|34481|34476.2|34552.5|34547.7|34435|34430.2|2419
1644904800000|2022-02-15 06:00:00|34480.5|34475.7|34506|34501.2|34527|34522.2|34473|34468.2|1343
1644908400000|2022-02-15 07:00:00|34505.4|34501.8|34494.4|34490.8|34551.4|34547.8|34451.9|34448.3|3794
1644912000000|2022-02-15 08:00:00|34493.9|34490.3|34861.4|34857.8|34939.9|34936.3|34461.4|34457.8|23009
1644915600000|2022-02-15 09:00:00|34860.9|34857.3|34875.4|34871.8|34915.9|34912.3|34823.4|34819.8|7737
1644919200000|2022-02-15 10:00:00|34876.4|34872.8|34885.4|34881.8|34923.4|34919.8|34784.4|34780.8|7032
1644922800000|2022-02-15 11:00:00|34884.4|34880.8|34938.9|34935.3|34974.4|34970.8|34879.9|34876.3|5277
1644926400000|2022-02-15 12:00:00|34939.4|34935.8|34984.9|34981.3|35012.4|35008.8|34898.4|34894.8|8150
1644930000000|2022-02-15 13:00:00|34984.4|34980.8|34892.9|34889.3|34993.4|34989.8|34880.4|34876.8|7456
1644933600000|2022-02-15 14:00:00|34892.4|34888.8|34865.8|34863.4|35056.3|35053.9|34830.4|34826.8|33405
1644937200000|2022-02-15 15:00:00|34867.8|34865.4|35020.2|35017.8|35033.7|35031.3|34812.8|34810.4|21488
1644940800000|2022-02-15 16:00:00|35021.2|35018.8|35013.2|35010.8|35040.7|35038.3|34939.2|34936.8|12757
1644944400000|2022-02-15 17:00:00|35013.7|35011.3|34883.7|34881.3|35034.7|35032.3|34857.7|34855.3|10679
1644948000000|2022-02-15 18:00:00|34883.2|34880.8|34976.7|34974.3|34993.7|34991.3|34876.2|34873.8|6510
1644951600000|2022-02-15 19:00:00|34977.7|34975.3|34952.7|34950.3|34987.2|34984.8|34906.2|34903.8|8131
1644955200000|2022-02-15 20:00:00|34953.2|34950.8|34989.1|34986.7|35009.1|35006.7|34825.1|34822.7|20550
1644958800000|2022-02-15 21:00:00|34985|34982.6|34956.3|34946.5|34990.2|34985.4|34913.7|34908.9|4197
1644962400000|2022-02-15 22:00:00|34956.8|34947|34950.4|34940.6|34958.7|34948.9|34938.6|34928.8|0
1644966000000|2022-02-15 23:00:00|34950.2|34940.4|34923.7|34918.9|34966.7|34961.9|34912.2|34907.4|1957
1644969600000|2022-02-16 00:00:00|34923.2|34918.4|34908.7|34903.9|34933.7|34928.9|34902.7|34897.9|1647
1644973200000|2022-02-16 01:00:00|34908.2|34903.4|34920.2|34915.4|34922.7|34917.9|34901.2|34896.4|1166
1644976800000|2022-02-16 02:00:00|34919.7|34914.9|34928.7|34923.9|34944.2|34939.4|34917.7|34912.9|983
1644980400000|2022-02-16 03:00:00|34929.2|34924.4|34927.7|34922.9|34938.2|34933.4|34909.7|34904.9|578
1644984000000|2022-02-16 04:00:00|34927.2|34922.4|34942.2|34937.4|34944.2|34939.4|34915.2|34910.4|414
1644987600000|2022-02-16 05:00:00|34943.7|34938.9|34962.2|34957.4|34971.2|34966.4|34941.7|34936.9|1235
1644991200000|2022-02-16 06:00:00|34960.2|34955.4|34971.7|34966.9|34980.2|34975.4|34940.7|34935.9|1185
1644994800000|2022-02-16 07:00:00|34971.1|34967.5|34974.1|34970.5|34999.6|34996|34947.6|34944|2993
1644998400000|2022-02-16 08:00:00|34973.6|34970|35094.6|35091|35118.1|35114.5|34940.6|34937|8991
1645002000000|2022-02-16 09:00:00|35098.6|35095|34985.6|34982|35144.6|35141|34972.6|34969|7477
1645005600000|2022-02-16 10:00:00|34985.1|34981.5|34952.6|34949|34985.6|34982|34867.1|34863.5|6869
1645009200000|2022-02-16 11:00:00|34950.6|34947|34945.6|34942|34977.6|34974|34903.1|34899.5|3065
1645012800000|2022-02-16 12:00:00|34945.1|34941.5|34921.6|34918|34971.6|34968|34886.1|34882.5|4651
1645016400000|2022-02-16 13:00:00|34921.1|34917.5|34871.6|34868|34987.6|34984|34852.6|34849|7374
1645020000000|2022-02-16 14:00:00|34870.6|34867|34794|34791.6|34962|34959.6|34775.5|34773.1|29017
1645023600000|2022-02-16 15:00:00|34791|34788.6|34730.3|34727.9|34830.5|34828.1|34720.8|34718.4|22532
1645027200000|2022-02-16 16:00:00|34731.3|34728.9|34771.8|34769.4|34807.8|34805.4|34729.8|34727.4|11222
1645030800000|2022-02-16 17:00:00|34772.3|34769.9|34708.3|34705.9|34793.3|34790.9|34647.8|34645.4|9970
1645034400000|2022-02-16 18:00:00|34707.8|34705.4|34708.8|34706.4|34733.8|34731.4|34675.3|34672.9|7337
1645038000000|2022-02-16 19:00:00|34709.3|34706.9|34953.8|34951.4|34994.8|34992.4|34651.8|34649.4|38419
1645041600000|2022-02-16 20:00:00|34954.3|34951.9|34944.7|34942.3|35044.2|35041.8|34914.2|34911.8|20602
1645045200000|2022-02-16 21:00:00|34931.7|34929.3|34916.7|34906.9|34951.9|34947.1|34900.9|34896.1|5811
1645048800000|2022-02-16 22:00:00|34916.9|34907.1|34918.5|34908.7|34939.4|34929.6|34913.8|34904|0
1645052400000|2022-02-16 23:00:00|34916.9|34912.1|34892.9|34888.1|34982.9|34978.1|34883.9|34879.1|3369
1645056000000|2022-02-17 00:00:00|34893.4|34888.6|34892.9|34888.1|34910.9|34906.1|34876.4|34871.6|2027
1645059600000|2022-02-17 01:00:00|34892.4|34887.6|34891.4|34886.6|34920.9|34916.1|34879.9|34875.1|950
1645063200000|2022-02-17 02:00:00|34891.9|34887.1|34924.9|34920.1|34927.4|34922.6|34891.9|34887.1|712
1645066800000|2022-02-17 03:00:00|34925.4|34920.6|34804.4|34799.6|34932.9|34928.1|34803.9|34799.1|2615
1645070400000|2022-02-17 04:00:00|34803.9|34799.1|34769.9|34765.1|34849.9|34845.1|34737.4|34732.6|8285
1645074000000|2022-02-17 05:00:00|34769.4|34764.6|34821.4|34816.6|34852.9|34848.1|34759.4|34754.6|3556
1645077600000|2022-02-17 06:00:00|34818.9|34814.1|34827.9|34823.1|34869.4|34864.6|34772.9|34768.1|4422
1645081200000|2022-02-17 07:00:00|34827.3|34823.7|34870.8|34867.2|34872.8|34869.2|34819.3|34815.7|3469
1645084800000|2022-02-17 08:00:00|34869.3|34865.7|34749.3|34745.7|34922.3|34918.7|34705.3|34701.7|10831
1645088400000|2022-02-17 09:00:00|34749.8|34746.2|34737.8|34734.2|34776.8|34773.2|34702.8|34699.2|4879
1645092000000|2022-02-17 10:00:00|34737.3|34733.7|34773.3|34769.7|34800.3|34796.7|34719.8|34716.2|3253
1645095600000|2022-02-17 11:00:00|34773.8|34770.2|34772.3|34768.7|34788.3|34784.7|34744.3|34740.7|4124
1645099200000|2022-02-17 12:00:00|34774.3|34770.7|34870.3|34866.7|34884.3|34880.7|34773.3|34769.7|7845
1645102800000|2022-02-17 13:00:00|34870.8|34867.2|34689.8|34686.2|34923.8|34920.2|34676.3|34672.7|13625
1645106400000|2022-02-17 14:00:00|34689.3|34685.7|34486.7|34484.3|34797.8|34794.2|34475.7|34473.3|34452
1645110000000|2022-02-17 15:00:00|34486.2|34483.8|34514.1|34511.7|34557.6|34555.2|34427.6|34425.2|24280
1645113600000|2022-02-17 16:00:00|34513.6|34511.2|34531.1|34528.7|34576.1|34573.7|34494.6|34492.2|12497
1645117200000|2022-02-17 17:00:00|34531.6|34529.2|34558.1|34555.7|34593.6|34591.2|34508.6|34506.2|8604
1645120800000|2022-02-17 18:00:00|34557.6|34555.2|34529.1|34526.7|34588.1|34585.7|34504.6|34502.2|9554
1645124400000|2022-02-17 19:00:00|34528.6|34526.2|34385.6|34383.2|34530.6|34528.2|34381.6|34379.2|12772
1645128000000|2022-02-17 20:00:00|34385.1|34382.7|34308.8|34306.4|34397.1|34394.7|34247.8|34245.4|25710
1645131600000|2022-02-17 21:00:00|34311.3|34308.9|34318.5|34308.7|34340|34335.2|34253|34248.2|6084
1645135200000|2022-02-17 22:00:00|34322.8|34313|34316.3|34306.5|34322.8|34313|34301.4|34291.6|0
1645138800000|2022-02-17 23:00:00|34308|34303.2|34337|34332.2|34352|34347.2|34273.5|34268.7|2640
1645142400000|2022-02-18 00:00:00|34336.5|34331.7|34325.5|34320.7|34358|34353.2|34274.5|34269.7|3207
1645146000000|2022-02-18 01:00:00|34326|34321.2|34466|34461.2|34486|34481.2|34288|34283.2|6887
1645149600000|2022-02-18 02:00:00|34466.5|34461.7|34455|34450.2|34485|34480.2|34434|34429.2|2536
1645153200000|2022-02-18 03:00:00|34455.5|34450.7|34491|34486.2|34517|34512.2|34438|34433.2|2737
1645156800000|2022-02-18 04:00:00|34491.5|34486.7|34518|34513.2|34571|34566.2|34491|34486.2|3224
1645160400000|2022-02-18 05:00:00|34517.5|34512.7|34497|34492.2|34527|34522.2|34487.5|34482.7|1465
1645164000000|2022-02-18 06:00:00|34496.5|34491.7|34462|34457.2|34498|34493.2|34457.5|34452.7|1922
1645167600000|2022-02-18 07:00:00|34461.5|34456.7|34473.4|34469.8|34493.9|34490.3|34442.4|34438.8|3059
1645171200000|2022-02-18 08:00:00|34473.9|34470.3|34480.4|34476.8|34534.9|34531.3|34455.4|34451.8|5918
1645174800000|2022-02-18 09:00:00|34478.4|34474.8|34449.9|34446.3|34485.9|34482.3|34397.4|34393.8|6192
1645178400000|2022-02-18 10:00:00|34450.4|34446.8|34413.9|34410.3|34460.4|34456.8|34407.4|34403.8|4161
1645182000000|2022-02-18 11:00:00|34413.4|34409.8|34398.4|34394.8|34450.9|34447.3|34363.4|34359.8|4512
1645185600000|2022-02-18 12:00:00|34397.9|34394.3|34443.9|34440.3|34450.9|34447.3|34387.4|34383.8|4095
1645189200000|2022-02-18 13:00:00|34441.9|34438.3|34287.4|34283.8|34463.4|34459.8|34159.9|34156.3|17989
1645192800000|2022-02-18 14:00:00|34287.9|34284.3|34361.3|34358.9|34371.8|34369.4|34191.8|34189.4|28718
1645196400000|2022-02-18 15:00:00|34361.8|34359.4|34211.8|34209.4|34424.8|34422.4|34193.8|34191.4|22314
1645200000000|2022-02-18 16:00:00|34212.3|34209.9|34064.1|34061.7|34233.6|34231.2|34043.1|34040.7|19862
1645203600000|2022-02-18 17:00:00|34062.6|34060.2|34011.6|34009.2|34173.1|34170.7|34008.6|34006.2|19705
1645207200000|2022-02-18 18:00:00|34010.6|34008.2|34122.6|34120.2|34143.1|34140.7|33983.1|33980.7|14072
1645210800000|2022-02-18 19:00:00|34122.1|34119.7|34284.1|34281.7|34307.6|34305.2|34112.6|34110.2|17825
1645214400000|2022-02-18 20:00:00|34283.6|34281.2|34093.4|34091|34323.1|34320.7|33972.9|33970.5|32815
1645218000000|2022-02-18 21:00:00|34094.6|34089.8|34091.3|34081.5|34169.1|34164.3|34086.1|34078.5|4821
1645398000000|2022-02-20 23:00:00|33968.6|33963.8|34002.6|33997.8|34032.1|34027.3|33952.6|33947.8|5548
1645401600000|2022-02-21 00:00:00|34002.1|33997.3|34162.1|34157.3|34184.6|34179.8|33947.1|33942.3|6640
1645405200000|2022-02-21 01:00:00|34163.1|34158.3|34241.6|34236.8|34297.6|34292.8|34079.6|34074.8|6477
1645408800000|2022-02-21 02:00:00|34241.1|34236.3|34253.6|34248.8|34270.6|34265.8|34203.6|34198.8|1678
1645412400000|2022-02-21 03:00:00|34254.1|34249.3|34219.1|34214.3|34277.6|34272.8|34198.1|34193.3|1940
1645416000000|2022-02-21 04:00:00|34218.6|34213.8|34251.6|34246.8|34256.1|34251.3|34206.6|34201.8|1312
1645419600000|2022-02-21 05:00:00|34250.6|34245.8|34275.1|34270.3|34277.1|34272.3|34242.6|34237.8|1388
1645423200000|2022-02-21 06:00:00|34274.6|34269.8|34347.1|34342.3|34362.6|34357.8|34261.1|34256.3|2911
1645426800000|2022-02-21 07:00:00|34346.5|34342.9|34357.5|34353.9|34422|34418.4|34339|34335.4|7164
1645430400000|2022-02-21 08:00:00|34357|34353.4|34264|34260.4|34372|34368.4|34230|34226.4|8495
1645434000000|2022-02-21 09:00:00|34264.5|34260.9|34139|34135.4|34269|34265.4|34129.5|34125.9|5878
1645437600000|2022-02-21 10:00:00|34139.5|34135.9|34113.5|34109.9|34161.5|34157.9|34089.5|34085.9|3904
1645441200000|2022-02-21 11:00:00|34114|34110.4|34031|34027.4|34134.5|34130.9|33949|33945.4|6892
1645444800000|2022-02-21 12:00:00|34030.5|34026.9|33938|33934.4|34031.5|34027.9|33869.5|33865.9|6220
1645448400000|2022-02-21 13:00:00|33938.5|33934.9|33901.5|33897.9|33966|33962.4|33797.5|33793.9|10499
1645452000000|2022-02-21 14:00:00|33901|33897.4|33906.9|33904.5|34029.5|34025.9|33864.5|33860.9|16850
1645455600000|2022-02-21 15:00:00|33907.4|33905|33917.4|33915|34008.9|34006.5|33872.9|33870.5|11996
1645459200000|2022-02-21 16:00:00|33916.9|33914.5|33830.9|33828.5|33925.9|33923.5|33791.4|33789|8529
1645462800000|2022-02-21 17:00:00|33831.4|33829|33770.9|33768.5|33857.4|33855|33745.9|33743.5|7445
1645466400000|2022-02-21 18:00:00|33757.2|33747.4|33601.6|33591.8|33863.5|33853.7|33528.2|33518.4|0
1645470000000|2022-02-21 19:00:00|33589.2|33579.4|33587.5|33577.7|33651.9|33642.1|33466.1|33456.3|0
1645473600000|2022-02-21 20:00:00|33587.4|33577.6|33548.4|33538.6|33588.3|33578.5|33476.6|33466.8|0
1645477200000|2022-02-21 21:00:00|33549.9|33540.1|33549.9|33540.1|33549.9|33540.1|33549.9|33540.1|0
1645484400000|2022-02-21 23:00:00|33623.6|33618.8|33629.1|33624.3|33692.1|33687.3|33480.6|33475.8|8910
1645488000000|2022-02-22 00:00:00|33629.6|33624.8|33684.6|33679.8|33732.6|33727.8|33568.6|33563.8|6920
1645491600000|2022-02-22 01:00:00|33682.6|33677.8|33598.1|33593.3|33694.6|33689.8|33589.1|33584.3|4816
1645495200000|2022-02-22 02:00:00|33597.6|33592.8|33587.6|33582.8|33647.6|33642.8|33559.1|33554.3|3791
1645498800000|2022-02-22 03:00:00|33588.1|33583.3|33551.6|33546.8|33595.1|33590.3|33517.1|33512.3|3396
1645502400000|2022-02-22 04:00:00|33551.1|33546.3|33630.1|33625.3|33644.6|33639.8|33551.1|33546.3|2063
1645506000000|2022-02-22 05:00:00|33631.1|33626.3|33660.1|33655.3|33691.1|33686.3|33624.6|33619.8|2767
1645509600000|2022-02-22 06:00:00|33659.6|33654.8|33633.1|33628.3|33715.1|33710.3|33576.6|33571.8|4895
1645513200000|2022-02-22 07:00:00|33632.5|33628.9|33549.5|33545.9|33679.5|33675.9|33549|33545.4|7145
1645516800000|2022-02-22 08:00:00|33550|33546.4|33770|33766.4|33778.5|33774.9|33533|33529.4|10756
1645520400000|2022-02-22 09:00:00|33770.5|33766.9|33715.5|33711.9|33786|33782.4|33698|33694.4|7602
1645524000000|2022-02-22 10:00:00|33716.5|33712.9|33993.5|33989.9|34072|34068.4|33712|33708.4|12930
1645527600000|2022-02-22 11:00:00|33994|33990.4|33977.5|33973.9|34046|34042.4|33922.5|33918.9|9639
1645531200000|2022-02-22 12:00:00|33979.5|33975.9|34033.5|34029.9|34121|34117.4|33932|33928.4|8667
1645534800000|2022-02-22 13:00:00|34034|34030.4|33965.5|33961.9|34044.5|34040.9|33920|33916.4|8147
1645538400000|2022-02-22 14:00:00|33966|33962.4|33975.9|33973.5|34035.9|34033.5|33724.4|33722|41621
1645542000000|2022-02-22 15:00:00|33976.4|33974|33781.1|33778.7|34020.1|34017.7|33775.6|33773.2|26528
1645545600000|2022-02-22 16:00:00|33781.6|33779.2|33790.6|33788.2|33860.1|33857.7|33740.1|33737.7|28074
1645549200000|2022-02-22 17:00:00|33790.1|33787.7|33626.1|33623.7|33827.6|33825.2|33608.1|33605.7|20295
1645552800000|2022-02-22 18:00:00|33626.6|33624.2|33479.5|33477.1|33672|33669.6|33429|33426.6|24187
1645556400000|2022-02-22 19:00:00|33478|33475.6|33675.5|33673.1|33733|33730.6|33362|33359.6|39942
1645560000000|2022-02-22 20:00:00|33676.5|33674.1|33592.9|33590.5|33799|33796.6|33486.9|33484.5|35726
1645563600000|2022-02-22 21:00:00|33593.9|33591.5|33669|33659.2|33719.6|33714.8|33593.9|33589.8|7633
1645567200000|2022-02-22 22:00:00|33670.9|33661.1|33677.9|33668.1|33685|33675.2|33657.8|33648|0
1645570800000|2022-02-22 23:00:00|33660.1|33655.3|33750.1|33745.3|33763.6|33758.8|33660.1|33655.3|3143
1645574400000|2022-02-23 00:00:00|33750.6|33745.8|33752.1|33747.3|33762.1|33757.3|33738.6|33733.8|1908
1645578000000|2022-02-23 01:00:00|33751.6|33746.8|33726.1|33721.3|33767.1|33762.3|33676.1|33671.3|2631
1645581600000|2022-02-23 02:00:00|33725.6|33720.8|33689.6|33684.8|33745.1|33740.3|33672.1|33667.3|1469
1645585200000|2022-02-23 03:00:00|33690.1|33685.3|33723.6|33718.8|33728.1|33723.3|33658.1|33653.3|1070
1645588800000|2022-02-23 04:00:00|33724.1|33719.3|33754.1|33749.3|33759.1|33754.3|33713.1|33708.3|1163
1645592400000|2022-02-23 05:00:00|33753.6|33748.8|33735.6|33730.8|33778.6|33773.8|33727.6|33722.8|1375
1645596000000|2022-02-23 06:00:00|33735.1|33730.3|33700.6|33695.8|33772.1|33767.3|33699.1|33694.3|2138
1645599600000|2022-02-23 07:00:00|33700|33696.4|33741.5|33737.9|33764.5|33760.9|33663.5|33659.9|3473
1645603200000|2022-02-23 08:00:00|33742|33738.4|33847.5|33843.9|33854.5|33850.9|33708.5|33704.9|9475
1645606800000|2022-02-23 09:00:00|33852.5|33848.9|33820.5|33816.9|33896|33892.4|33807.5|33803.9|8929
1645610400000|2022-02-23 10:00:00|33821|33817.4|33812.5|33808.9|33842|33838.4|33763|33759.4|4477
1645614000000|2022-02-23 11:00:00|33811.5|33807.9|33707|33703.4|33825.5|33821.9|33695|33691.4|5334
1645617600000|2022-02-23 12:00:00|33710.5|33706.9|33822.5|33818.9|33829|33825.4|33703.5|33699.9|4104
1645621200000|2022-02-23 13:00:00|33823|33819.4|33831.5|33827.9|33853.5|33849.9|33771|33767.4|5564
1645624800000|2022-02-23 14:00:00|33831|33827.4|33677.9|33675.5|33849.5|33845.9|33672.9|33670.5|30701
1645628400000|2022-02-23 15:00:00|33677.4|33675|33535.4|33533|33678.9|33676.5|33463.9|33461.5|34014
1645632000000|2022-02-23 16:00:00|33534.9|33532.5|33593.4|33591|33607.9|33605.5|33444.4|33442|22925
1645635600000|2022-02-23 17:00:00|33593.9|33591.5|33553.8|33551.4|33683.4|33681|33527.8|33525.4|15347
1645639200000|2022-02-23 18:00:00|33553.3|33550.9|33405.3|33402.9|33554.3|33551.9|33329.8|33327.4|19522
1645642800000|2022-02-23 19:00:00|33404.8|33402.4|33224.8|33222.4|33435.3|33432.9|33184.3|33181.9|20590
1645646400000|2022-02-23 20:00:00|33225.3|33222.9|33147.4|33145|33265.9|33263.5|33088.9|33086.5|31056
1645650000000|2022-02-23 21:00:00|33149.4|33147|33109.9|33100.1|33176.2|33171.4|33084.2|33079.4|6986
1645653600000|2022-02-23 22:00:00|33111.1|33101.3|33121.2|33111.4|33122.4|33112.6|33084.4|33074.6|0
1645657200000|2022-02-23 23:00:00|33118.7|33113.9|33125.2|33120.4|33175.2|33170.4|33077.7|33072.9|4518
1645660800000|2022-02-24 00:00:00|33124.7|33119.9|32936.7|32931.9|33160.2|33155.4|32935.7|32930.9|8747
1645664400000|2022-02-24 01:00:00|32937.2|32932.4|33010.2|33005.4|33044.7|33039.9|32879.2|32874.4|8135
1645668000000|2022-02-24 02:00:00|33009.7|33004.9|32868.7|32863.9|33029.7|33024.9|32848.2|32843.4|9799
1645671600000|2022-02-24 03:00:00|32868.2|32863.4|32382.7|32377.9|32884.7|32879.9|32294.2|32289.4|28688
1645675200000|2022-02-24 04:00:00|32383.2|32378.4|32508.7|32503.9|32538.7|32533.9|32341.2|32336.4|10191
1645678800000|2022-02-24 05:00:00|32510.7|32505.9|32441.2|32436.4|32530.7|32525.9|32384.7|32379.9|6770
1645682400000|2022-02-24 06:00:00|32441.7|32436.9|32383.2|32378.4|32560.7|32555.9|32331.2|32326.4|6812
1645686000000|2022-02-24 07:00:00|32382.6|32379|32347.1|32343.5|32455.6|32452|32235.1|32231.5|16527
1645689600000|2022-02-24 08:00:00|32347.6|32344|32493.6|32490|32536.1|32532.5|32295.6|32292|20430
1645693200000|2022-02-24 09:00:00|32495.1|32491.5|32455.1|32451.5|32705.6|32702|32455.1|32451.5|19396
1645696800000|2022-02-24 10:00:00|32454.1|32450.5|32404.6|32401|32551.6|32548|32382.1|32378.5|13016
1645700400000|2022-02-24 11:00:00|32404.1|32400.5|32426.6|32423|32437.6|32434|32257.1|32253.5|13900
1645704000000|2022-02-24 12:00:00|32427.6|32424|32378.6|32375|32435.6|32432|32285.1|32281.5|11072
1645707600000|2022-02-24 13:00:00|32377.6|32374|32330.1|32326.5|32412.6|32409|32271.6|32268|13110
1645711200000|2022-02-24 14:00:00|32330.6|32327|32486|32483.6|32504.5|32502.1|32264|32261.6|46875
1645714800000|2022-02-24 15:00:00|32481|32478.6|32522|32519.6|32622|32619.6|32323.5|32321.1|40782
1645718400000|2022-02-24 16:00:00|32521|32518.6|32581|32578.6|32667|32664.6|32420.5|32418.1|27779
1645722000000|2022-02-24 17:00:00|32579.5|32577.1|32417.6|32415.2|32602|32599.6|32369.5|32367.1|22699
1645725600000|2022-02-24 18:00:00|32416.6|32414.2|32570.1|32567.7|32741.6|32739.2|32370.6|32368.2|31951
1645729200000|2022-02-24 19:00:00|32569.6|32567.2|32911.6|32909.2|32944.1|32941.7|32507.1|32504.7|33298
1645732800000|2022-02-24 20:00:00|32912.6|32910.2|33232.8|33230.4|33275.8|33273.4|32872.8|32870.4|32532
1645736400000|2022-02-24 21:00:00|33228.2|33225.8|33122.5|33112.7|33239.4|33234.6|33074.9|33070.1|6828
1645740000000|2022-02-24 22:00:00|33129.5|33119.7|33130.6|33120.8|33148.4|33138.6|33126.2|33116.4|0
1645743600000|2022-02-24 23:00:00|33098.9|33094.1|33084.9|33080.1|33135.9|33131.1|33037.9|33033.1|3805
1645747200000|2022-02-25 00:00:00|33085.4|33080.6|33079.4|33074.6|33196.4|33191.6|33062.4|33057.6|3508
1645750800000|2022-02-25 01:00:00|33079.9|33075.1|33097.4|33092.6|33144.9|33140.1|33039.4|33034.6|2730
1645754400000|2022-02-25 02:00:00|33096.9|33092.1|33068.9|33064.1|33115.9|33111.1|33035.9|33031.1|1723
1645758000000|2022-02-25 03:00:00|33068.4|33063.6|33126.4|33121.6|33144.4|33139.6|33019.4|33014.6|2184
1645761600000|2022-02-25 04:00:00|33124.9|33120.1|33108.4|33103.6|33155.4|33150.6|33080.9|33076.1|2045
1645765200000|2022-02-25 05:00:00|33107.9|33103.1|33060.4|33055.6|33116.4|33111.6|33048.9|33044.1|1952
1645768800000|2022-02-25 06:00:00|33060.9|33056.1|33071.4|33066.6|33110.4|33105.6|33039.4|33034.6|1620
1645772400000|2022-02-25 07:00:00|33070.8|33067.2|33014.3|33010.7|33110.8|33107.2|32963.3|32959.7|6199
1645776000000|2022-02-25 08:00:00|33015.3|33011.7|32883.3|32879.7|33025.3|33021.7|32830.3|32826.7|12323
1645779600000|2022-02-25 09:00:00|32883.8|32880.2|32993.8|32990.2|33034.3|33030.7|32856.3|32852.7|8722
1645783200000|2022-02-25 10:00:00|32994.3|32990.7|33012.8|33009.2|33074.8|33071.2|32973.3|32969.7|5381
1645786800000|2022-02-25 11:00:00|33012.3|33008.7|32989.3|32985.7|33080.3|33076.7|32885.3|32881.7|10458
1645790400000|2022-02-25 12:00:00|32987.3|32983.7|33297.3|33293.7|33328.3|33324.7|32974.8|32971.2|12518
1645794000000|2022-02-25 13:00:00|33296.3|33292.7|33379.8|33376.2|33433.3|33429.7|33234.3|33230.7|14343
1645797600000|2022-02-25 14:00:00|33380.3|33376.7|33340.2|33337.8|33562.7|33560.3|33286.3|33282.7|36014
1645801200000|2022-02-25 15:00:00|33339.7|33337.3|33680.7|33678.3|33723.2|33720.8|33296.7|33294.3|39631
1645804800000|2022-02-25 16:00:00|33678.7|33676.3|33929.2|33926.8|33938.2|33935.8|33633.2|33630.8|29098
1645808400000|2022-02-25 17:00:00|33929.7|33927.3|33963|33960.6|34023.2|34020.8|33880.2|33877.8|17657
1645812000000|2022-02-25 18:00:00|33963.5|33961.1|34020|34017.6|34100|34097.6|33899|33896.6|19846
1645815600000|2022-02-25 19:00:00|34021|34018.6|33966.5|33964.1|34067.5|34065.1|33888|33885.6|20653
1645819200000|2022-02-25 20:00:00|33967|33964.6|34052.6|34050.2|34071.1|34068.7|33895.5|33893.1|26644
1645822800000|2022-02-25 21:00:00|34053.1|34050.7|34058.1|34048.3|34070.7|34065.9|34024.2|34019.4|4791
1646002800000|2022-02-27 23:00:00|33604.5|33597.1|33553.7|33548.9|33710.2|33705.4|33414|33406.6|13149
1646006400000|2022-02-28 00:00:00|33554.2|33549.4|33545.2|33540.4|33575.2|33570.4|33494.2|33489.4|4901
1646010000000|2022-02-28 01:00:00|33544.7|33539.9|33530.2|33525.4|33739.7|33734.9|33528.7|33523.9|5285
1646013600000|2022-02-28 02:00:00|33529.7|33524.9|33419.2|33414.4|33559.7|33554.9|33376.2|33371.4|5002
1646017200000|2022-02-28 03:00:00|33419.7|33414.9|33434.7|33429.9|33480.2|33475.4|33383.2|33378.4|2345
1646020800000|2022-02-28 04:00:00|33435.2|33430.4|33477.2|33472.4|33532.7|33527.9|33435.2|33430.4|2606
1646024400000|2022-02-28 05:00:00|33477.7|33472.9|33525.2|33520.4|33564.2|33559.4|33473.2|33468.4|2257
1646028000000|2022-02-28 06:00:00|33524.7|33519.9|33511.7|33506.9|33576.2|33571.4|33498.2|33493.4|2003
1646031600000|2022-02-28 07:00:00|33511.1|33507.5|33646.6|33643|33704.6|33701|33491.6|33488|11014
1646035200000|2022-02-28 08:00:00|33646.1|33642.5|33572.6|33569|33703.6|33700|33511.6|33508|14033
1646038800000|2022-02-28 09:00:00|33573.1|33569.5|33599.1|33595.5|33688.1|33684.5|33523.6|33520|8675
1646042400000|2022-02-28 10:00:00|33601.1|33597.5|33663.1|33659.5|33666.6|33663|33524.6|33521|5663
1646046000000|2022-02-28 11:00:00|33662.6|33659|33612.1|33608.5|33728.6|33725|33585.6|33582|5835
1646049600000|2022-02-28 12:00:00|33611.6|33608|33665.1|33661.5|33798.6|33795|33607.1|33603.5|9272
1646053200000|2022-02-28 13:00:00|33658.1|33654.5|33589.1|33585.5|33686.6|33683|33524.1|33520.5|8618
1646056800000|2022-02-28 14:00:00|33588.6|33585|33685|33682.6|33718|33715.6|33532.5|33530.1|33428
1646060400000|2022-02-28 15:00:00|33685.5|33683.1|33814.5|33812.1|33829|33826.6|33514|33511.6|34475
1646064000000|2022-02-28 16:00:00|33814|33811.6|33926|33923.6|33966|33963.6|33779|33776.6|26184
1646067600000|2022-02-28 17:00:00|33925.5|33923.1|33679|33676.6|33951.5|33949.1|33628.5|33626.1|21076
1646071200000|2022-02-28 18:00:00|33678.5|33676.1|33739.6|33737.2|33799.5|33797.1|33628|33625.6|18761
1646074800000|2022-02-28 19:00:00|33738.6|33736.2|33608.6|33606.2|33739.1|33736.7|33464.1|33461.7|25923
1646078400000|2022-02-28 20:00:00|33607.6|33605.2|33900.3|33897.9|33917.8|33915.4|33528.6|33526.2|35933
1646082000000|2022-02-28 21:00:00|33900.8|33898.4|33886.9|33877.1|33903.3|33898.5|33847.8|33843|5261
1646085600000|2022-02-28 22:00:00|33886.8|33877|33864.3|33854.5|33886.8|33877|33860.2|33850.4|0
1646089200000|2022-02-28 23:00:00|33872.8|33868|33941.8|33937|33981.3|33976.5|33862.8|33858|2713
1646092800000|2022-03-01 00:00:00|33941.3|33936.5|33901.3|33896.5|33967.3|33962.5|33850.8|33846|2793
1646096400000|2022-03-01 01:00:00|33901.8|33897|33894.8|33890|33974.8|33970|33879.8|33875|2622
1646100000000|2022-03-01 02:00:00|33895.3|33890.5|33891.3|33886.5|33917.8|33913|33839.3|33834.5|1584
1646103600000|2022-03-01 03:00:00|33890.8|33886|33883.3|33878.5|33905.3|33900.5|33861.3|33856.5|788
1646107200000|2022-03-01 04:00:00|33883.8|33879|33914.3|33909.5|33922.3|33917.5|33875.8|33871|924
1646110800000|2022-03-01 05:00:00|33913.3|33908.5|33897.3|33892.5|33921.8|33917|33848.3|33843.5|1160
1646114400000|2022-03-01 06:00:00|33896.8|33892|33981.8|33977|33993.8|33989|33896.8|33892|1851
1646118000000|2022-03-01 07:00:00|33981.2|33977.6|34018.2|34014.6|34104.7|34101.1|33966.7|33963.1|4241
1646121600000|2022-03-01 08:00:00|34017.7|34014.1|33912.2|33908.6|34084.7|34081.1|33867.7|33864.1|9221
1646125200000|2022-03-01 09:00:00|33913.7|33910.1|33725.2|33721.6|33939.7|33936.1|33704.7|33701.1|11879
1646128800000|2022-03-01 10:00:00|33727.2|33723.6|33726.2|33722.6|33743.2|33739.6|33611.2|33607.6|8965
1646132400000|2022-03-01 11:00:00|33725.7|33722.1|33616.7|33613.1|33748.2|33744.6|33568.7|33565.1|8387
1646136000000|2022-03-01 12:00:00|33617.2|33613.6|33635.7|33632.1|33717.2|33713.6|33603.7|33600.1|8242
1646139600000|2022-03-01 13:00:00|33635.2|33631.6|33784.2|33780.6|33828.2|33824.6|33584.7|33581.1|9577
1646143200000|2022-03-01 14:00:00|33783.7|33780.1|33675.8|33673.4|33886.3|33883.9|33642.3|33639.9|30367
1646146800000|2022-03-01 15:00:00|33683.3|33680.9|33453.8|33451.4|33773.8|33771.4|33409.8|33407.4|36265
1646150400000|2022-03-01 16:00:00|33453.3|33450.9|33233.8|33231.4|33561.8|33559.4|33181.8|33179.4|30648
1646154000000|2022-03-01 17:00:00|33234.3|33231.9|33342.8|33340.4|33369.8|33367.4|33146.8|33144.4|21366
1646157600000|2022-03-01 18:00:00|33341.8|33339.4|33198.8|33196.4|33383.3|33380.9|33118.8|33116.4|20798
1646161200000|2022-03-01 19:00:00|33199.8|33197.4|33263.8|33261.4|33383.8|33381.4|33140.8|33138.4|22870
1646164800000|2022-03-01 20:00:00|33266.8|33264.4|33314.8|33312.4|33446.8|33444.4|33130.3|33127.9|28662
1646168400000|2022-03-01 21:00:00|33312.3|33309.9|33392.5|33382.7|33438|33433.2|33312.3|33308.7|8138
1646172000000|2022-03-01 22:00:00|33384.5|33374.7|33363.2|33353.4|33391.6|33381.8|33351.8|33342|0
1646175600000|2022-03-01 23:00:00|33376|33371.2|33422.8|33418|33427.5|33422.7|33341.5|33336.7|2059
1646179200000|2022-03-02 00:00:00|33435.5|33430.7|33454|33449.2|33481.5|33476.7|33411.5|33406.7|2235
1646182800000|2022-03-02 01:00:00|33454.5|33449.7|33431.5|33426.7|33496.5|33491.7|33401.5|33396.7|3088
1646186400000|2022-03-02 02:00:00|33431|33426.2|33416.5|33411.7|33445|33440.2|33357.5|33352.7|2924
1646190000000|2022-03-02 03:00:00|33416|33411.2|33425|33420.2|33469|33464.2|33382.5|33377.7|1810
1646193600000|2022-03-02 04:00:00|33425.5|33420.7|33448.5|33443.7|33451.5|33446.7|33388|33383.2|1039
1646197200000|2022-03-02 05:00:00|33448|33443.2|33453.5|33448.7|33494.5|33489.7|33434.5|33429.7|1509
1646200800000|2022-03-02 06:00:00|33453|33448.2|33350|33345.2|33473|33468.2|33322.5|33317.7|2214
1646204400000|2022-03-02 07:00:00|33349.4|33345.8|33294.4|33290.8|33374.9|33371.3|33175.9|33172.3|7588
1646208000000|2022-03-02 08:00:00|33295.4|33291.8|33294.4|33290.8|33450.9|33447.3|33231.4|33227.8|14880
1646211600000|2022-03-02 09:00:00|33293.9|33290.3|33545.9|33542.3|33601.9|33598.3|33259.4|33255.8|13415
1646215200000|2022-03-02 10:00:00|33546.9|33543.3|33505.9|33502.3|33589.4|33585.8|33476.9|33473.3|5942
1646218800000|2022-03-02 11:00:00|33506.4|33502.8|33541.9|33538.3|33586.4|33582.8|33467.9|33464.3|4658
1646222400000|2022-03-02 12:00:00|33539.4|33535.8|33526.4|33522.8|33598.4|33594.8|33453.4|33449.8|6296
1646226000000|2022-03-02 13:00:00|33525.9|33522.3|33462.9|33459.3|33529.4|33525.8|33372.4|33368.8|7697
1646229600000|2022-03-02 14:00:00|33462.4|33458.8|33601.3|33598.9|33656.8|33654.4|33447.9|33444.3|25998
1646233200000|2022-03-02 15:00:00|33600.8|33598.4|33728.8|33726.4|33767.8|33765.4|33488.8|33486.4|40403
1646236800000|2022-03-02 16:00:00|33726.3|33723.9|33862.5|33860.1|33964.8|33962.4|33664.3|33661.9|27683
1646240400000|2022-03-02 17:00:00|33877.3|33874.9|33931.3|33928.9|33956.8|33954.4|33831.8|33829.4|14401
1646244000000|2022-03-02 18:00:00|33930.8|33928.4|33990.8|33988.4|34016.8|34014.4|33930.8|33928.4|12540
1646247600000|2022-03-02 19:00:00|33991.3|33988.9|33901.8|33899.4|34031.3|34028.9|33878.3|33875.9|12930
1646251200000|2022-03-02 20:00:00|33897.8|33895.4|33896.8|33894.4|34009.8|34007.4|33862.8|33860.4|21869
1646254800000|2022-03-02 21:00:00|33895.8|33893.4|33842.4|33832.6|33908|33903.2|33818.6|33813.8|4501
1646258400000|2022-03-02 22:00:00|33842.2|33832.4|33835.2|33825.4|33853.5|33843.7|33814.7|33804.9|0
1646262000000|2022-03-02 23:00:00|33860|33855.2|33849.6|33844.8|33871|33866.2|33823.1|33818.3|1551
1646265600000|2022-03-03 00:00:00|33863.5|33858.7|33852.1|33847.3|33883.5|33878.7|33830.1|33825.3|1372
1646269200000|2022-03-03 01:00:00|33863|33858.2|33836|33831.2|33895.5|33890.7|33832.5|33827.7|1443
1646272800000|2022-03-03 02:00:00|33836.5|33831.7|33904.6|33899.8|33916.6|33911.8|33833.5|33828.7|1297
1646276400000|2022-03-03 03:00:00|33908.1|33903.3|33912.6|33907.8|33934.1|33929.3|33898.1|33893.3|845
1646280000000|2022-03-03 04:00:00|33913.1|33908.3|33903.1|33898.3|33919.1|33914.3|33898.6|33893.8|489
1646283600000|2022-03-03 05:00:00|33914|33909.2|33926.1|33921.3|33962|33957.2|33900|33895.2|1033
1646287200000|2022-03-03 06:00:00|33939|33934.2|33970.1|33965.3|33987.5|33982.7|33922.1|33917.3|1169
1646290800000|2022-03-03 07:00:00|33984|33979.2|33900.9|33897.3|33989.9|33986.3|33862.9|33859.3|2681
1646294400000|2022-03-03 08:00:00|33900.4|33896.8|33884.9|33881.3|33983.4|33979.8|33812.9|33809.3|6784
1646298000000|2022-03-03 09:00:00|33883.4|33879.8|33884.9|33881.3|33935.9|33932.3|33842.4|33838.8|4915
1646301600000|2022-03-03 10:00:00|33885.4|33881.8|33874.9|33871.3|33901.9|33898.3|33815.9|33812.3|3389
1646305200000|2022-03-03 11:00:00|33875.4|33871.8|33852.9|33849.3|33923.9|33920.3|33818.9|33815.3|3155
1646308800000|2022-03-03 12:00:00|33853.4|33849.8|33897.4|33893.8|33930.9|33927.3|33849.9|33846.3|3142
1646312400000|2022-03-03 13:00:00|33897.9|33894.3|34096.4|34092.8|34106.9|34103.3|33897.9|33894.3|7837
1646316000000|2022-03-03 14:00:00|34097.4|34093.8|34093.3|34090.9|34196.3|34193.9|34042.8|34040.4|27876
1646319600000|2022-03-03 15:00:00|34094.3|34091.9|33752.8|33750.4|34118.3|34115.9|33746.3|33743.9|25946
1646323200000|2022-03-03 16:00:00|33754.8|33752.4|33800.3|33797.9|33843.3|33840.9|33650.8|33648.4|20442
1646326800000|2022-03-03 17:00:00|33800.8|33798.4|33957.8|33955.4|34042.8|34040.4|33779.3|33776.9|25272
1646330400000|2022-03-03 18:00:00|33957.3|33954.9|33989.8|33987.4|34036.3|34033.9|33926.8|33924.4|13594
1646334000000|2022-03-03 19:00:00|33989.3|33986.9|33853.8|33851.4|34077.8|34075.4|33833.8|33831.4|13300
1646337600000|2022-03-03 20:00:00|33853.3|33850.9|33806.3|33803.9|33890.3|33887.9|33694.8|33692.4|24382
1646341200000|2022-03-03 21:00:00|33803.8|33801.4|33834.1|33824.3|33855.5|33850.7|33788|33783.2|3438
1646344800000|2022-03-03 22:00:00|33833.9|33824.1|33835.8|33826|33847.7|33837.9|33829.7|33819.9|0
1646348400000|2022-03-03 23:00:00|33841.7|33836.9|33882.2|33877.4|33895.2|33890.4|33818.7|33813.9|1457
1646352000000|2022-03-04 00:00:00|33895|33890.2|33366|33361.2|33913.5|33908.7|33276.5|33271.7|15098
1646355600000|2022-03-04 01:00:00|33366.5|33361.7|33665|33660.2|33729.5|33724.7|33298.5|33293.7|16389
1646359200000|2022-03-04 02:00:00|33664.5|33659.7|33559.5|33554.7|33680.5|33675.7|33515.5|33510.7|4313
1646362800000|2022-03-04 03:00:00|33560|33555.2|33504|33499.2|33605.5|33600.7|33476.5|33471.7|2993
1646366400000|2022-03-04 04:00:00|33504.5|33499.7|33558|33553.2|33566.5|33561.7|33483|33478.2|1930
1646370000000|2022-03-04 05:00:00|33560|33555.2|33637.5|33632.7|33648.5|33643.7|33548|33543.2|2133
1646373600000|2022-03-04 06:00:00|33639|33634.2|33665|33660.2|33722.5|33717.7|33625|33620.2|2453
1646377200000|2022-03-04 07:00:00|33664.4|33660.8|33716.4|33712.8|33766.4|33762.8|33647.9|33644.3|5206
1646380800000|2022-03-04 08:00:00|33716.9|33713.3|33574.4|33570.8|33799.9|33796.3|33562.9|33559.3|11106
1646384400000|2022-03-04 09:00:00|33573.9|33570.3|33527.4|33523.8|33606.4|33602.8|33470.9|33467.3|11468
1646388000000|2022-03-04 10:00:00|33526.9|33523.3|33519.4|33515.8|33625.9|33622.3|33498.4|33494.8|8655
1646391600000|2022-03-04 11:00:00|33518.9|33515.3|33517.4|33513.8|33554.9|33551.3|33461.4|33457.8|6501
1646395200000|2022-03-04 12:00:00|33516.4|33512.8|33518.4|33514.8|33540.4|33536.8|33410.9|33407.3|8201
1646398800000|2022-03-04 13:00:00|33518.9|33515.3|33460.6|33457|33635.1|33631.5|33422.1|33418.5|9597
1646402400000|2022-03-04 14:00:00|33459.6|33456|33484.5|33482.1|33506|33503.6|33310.5|33308.1|27458
1646406000000|2022-03-04 15:00:00|33482.5|33480.1|33274|33271.6|33540|33537.6|33261|33258.6|29957
1646409600000|2022-03-04 16:00:00|33274.5|33272.1|33359.5|33357.1|33409|33406.6|33251|33248.6|18673
1646413200000|2022-03-04 17:00:00|33360.5|33358.1|33572|33569.6|33596|33593.6|33331|33328.6|20302
1646416800000|2022-03-04 18:00:00|33572.5|33570.1|33451.5|33449.1|33658|33655.6|33439|33436.6|14851
1646420400000|2022-03-04 19:00:00|33455|33452.6|33369|33366.6|33545|33542.6|33363|33360.6|16007
1646424000000|2022-03-04 20:00:00|33370|33367.6|33607|33604.6|33639.5|33637.1|33365|33362.6|22025
1646427600000|2022-03-04 21:00:00|33608.2|33603.4|33566.8|33557|33612.7|33607.9|33556.2|33551.4|3861
1646607600000|2022-03-06 23:00:00|33376.2|33371.4|33304.2|33299.4|33449.2|33444.4|33227.7|33222.9|8323
1646611200000|2022-03-07 00:00:00|33303.7|33298.9|33215.7|33210.9|33327.7|33322.9|33194.7|33189.9|4287
1646614800000|2022-03-07 01:00:00|33217.2|33212.4|33179.7|33174.9|33250.2|33245.4|33153.7|33148.9|2886
1646618400000|2022-03-07 02:00:00|33179.2|33174.4|33175.7|33170.9|33228.2|33223.4|33150.2|33145.4|1971
1646622000000|2022-03-07 03:00:00|33176.2|33171.4|33236.2|33231.4|33301.7|33296.9|33164.2|33159.4|2179
1646625600000|2022-03-07 04:00:00|33236.7|33231.9|33301.7|33296.9|33309.7|33304.9|33220.7|33215.9|1154
1646629200000|2022-03-07 05:00:00|33301.2|33296.4|33284.2|33279.4|33420.7|33415.9|33249.7|33244.9|2941
1646632800000|2022-03-07 06:00:00|33283.2|33278.4|33329.2|33324.4|33332.2|33327.4|33227.2|33222.4|1414
1646636400000|2022-03-07 07:00:00|33328.6|33325|33158.1|33154.5|33395.1|33391.5|33137.1|33133.5|6118
1646640000000|2022-03-07 08:00:00|33157.1|33153.5|33132.6|33129|33256.6|33253|32962.1|32958.5|13151
1646643600000|2022-03-07 09:00:00|33133.1|33129.5|33144.6|33141|33230.1|33226.5|33066.6|33063|6162
1646647200000|2022-03-07 10:00:00|33145.1|33141.5|33079.6|33076|33189.1|33185.5|33078.1|33074.5|3662
1646650800000|2022-03-07 11:00:00|33080.1|33076.5|33216.6|33213|33232.1|33228.5|33004.6|33001|6838
1646654400000|2022-03-07 12:00:00|33214.6|33211|33321.1|33317.5|33437.6|33434|33214.1|33210.5|12536
1646658000000|2022-03-07 13:00:00|33321.6|33318|33473.6|33470|33511.6|33508|33280.6|33277|9307
1646661600000|2022-03-07 14:00:00|33477.6|33474|33255|33252.6|33580.6|33577|33254|33251.6|31222
1646665200000|2022-03-07 15:00:00|33254.5|33252.1|33165|33162.6|33327|33324.6|33124.5|33122.1|25865
1646668800000|2022-03-07 16:00:00|33165.5|33163.1|33024.5|33022.1|33256|33253.6|33016.5|33014.1|20630
1646672400000|2022-03-07 17:00:00|33021.5|33019.1|32983.1|32980.7|33065.1|33062.7|32905.5|32903.1|20069
1646676000000|2022-03-07 18:00:00|32983.6|32981.2|32983.6|32981.2|33090.1|33087.7|32933.1|32930.7|16007
1646679600000|2022-03-07 19:00:00|32982.6|32980.2|32953.6|32951.2|33066.6|33064.2|32918.1|32915.7|16527
1646683200000|2022-03-07 20:00:00|32954.1|32951.7|32812.9|32810.5|32987.4|32985|32804.9|32802.5|31497
1646686800000|2022-03-07 21:00:00|32812.4|32810|32734.3|32724.5|32836.6|32831.8|32724.6|32719.8|6809
1646690400000|2022-03-07 22:00:00|32736.8|32727|32727.6|32717.8|32737.8|32728|32717.1|32707.3|0
1646694000000|2022-03-07 23:00:00|32738.1|32733.3|32745.6|32740.8|32783.1|32778.3|32697.6|32692.8|3398
1646697600000|2022-03-08 00:00:00|32746.1|32741.3|32785.6|32780.8|32806.1|32801.3|32733.1|32728.3|3181
1646701200000|2022-03-08 01:00:00|32786.1|32781.3|32915.1|32910.3|32932.6|32927.8|32772.6|32767.8|4729
1646704800000|2022-03-08 02:00:00|32915.6|32910.8|32795.6|32790.8|32924.6|32919.8|32788.6|32783.8|2589
1646708400000|2022-03-08 03:00:00|32795.1|32790.3|32786.6|32781.8|32829.1|32824.3|32757.1|32752.3|2220
1646712000000|2022-03-08 04:00:00|32786.1|32781.3|32742.6|32737.8|32789.6|32784.8|32722.6|32717.8|1483
1646715600000|2022-03-08 05:00:00|32741.1|32736.3|32588.1|32583.3|32761.6|32756.8|32585.1|32580.3|4309
1646719200000|2022-03-08 06:00:00|32588.6|32583.8|32501.1|32496.3|32653.6|32648.8|32341.6|32336.8|6418
1646722800000|2022-03-08 07:00:00|32500.5|32496.9|32497.5|32493.9|32613|32609.4|32390.5|32386.9|7011
1646726400000|2022-03-08 08:00:00|32500|32496.4|32862|32858.4|32943.5|32939.9|32478|32474.4|17478
1646730000000|2022-03-08 09:00:00|32861.5|32857.9|32887|32883.4|32931|32927.4|32820|32816.4|6971
1646733600000|2022-03-08 10:00:00|32885|32881.4|32896.5|32892.9|32933.5|32929.9|32740|32736.4|6446
1646737200000|2022-03-08 11:00:00|32896|32892.4|32959.5|32955.9|32963.5|32959.9|32861|32857.4|5597
1646740800000|2022-03-08 12:00:00|32959|32955.4|32867|32863.4|33058.5|33054.9|32833.5|32829.9|12627
1646744400000|2022-03-08 13:00:00|32867.5|32863.9|32857|32853.4|32906|32902.4|32754|32750.4|8168
1646748000000|2022-03-08 14:00:00|32856.5|32852.9|32781.9|32779.5|32953.4|32951|32702.9|32700.5|30370
1646751600000|2022-03-08 15:00:00|32782.4|32780|32837.9|32835.5|32846.9|32844.5|32573.4|32571|31380
1646755200000|2022-03-08 16:00:00|32840.9|32838.5|32783.9|32781.5|32845.4|32843|32577.9|32575.5|18873
1646758800000|2022-03-08 17:00:00|32784.4|32782|33274.1|33271.7|33308.6|33306.2|32768.4|32766|34783
1646762400000|2022-03-08 18:00:00|33274.6|33272.2|32859.1|32856.7|33407.6|33405.2|32836.1|32833.7|25491
1646766000000|2022-03-08 19:00:00|32858.6|32856.2|33011.6|33009.2|33096.6|33094.2|32740.6|32738.2|22719
1646769600000|2022-03-08 20:00:00|33012.1|33009.7|32620.9|32618.5|33148.6|33146.2|32610.4|32608|22751
1646773200000|2022-03-08 21:00:00|32622.4|32620|32555.5|32545.7|32622.4|32620|32516.3|32511.5|5758
1646776800000|2022-03-08 22:00:00|32557.5|32547.7|32553.8|32544|32560.9|32551.1|32538.7|32528.9|0
1646780400000|2022-03-08 23:00:00|32543.8|32539|32682.3|32677.5|32693.8|32689|32543.8|32539|1958
1646784000000|2022-03-09 00:00:00|32680.8|32676|32723.8|32719|32727.8|32723|32668.8|32664|2062
1646787600000|2022-03-09 01:00:00|32724.3|32719.5|32751.8|32747|32826.3|32821.5|32670.8|32666|3010
1646791200000|2022-03-09 02:00:00|32751.3|32746.5|32713.8|32709|32800.3|32795.5|32679.3|32674.5|1811
1646794800000|2022-03-09 03:00:00|32714.3|32709.5|32654.3|32649.5|32718.8|32714|32635.3|32630.5|1297
1646798400000|2022-03-09 04:00:00|32654.8|32650|32811.8|32807|32840.3|32835.5|32653.3|32648.5|1926
1646802000000|2022-03-09 05:00:00|32812.3|32807.5|32706.3|32701.5|32816.3|32811.5|32658.8|32654|1899
1646805600000|2022-03-09 06:00:00|32706.8|32702|32787.8|32783|32824.3|32819.5|32701.3|32696.5|2418
1646809200000|2022-03-09 07:00:00|32787.2|32783.6|32979.2|32975.6|32987.2|32983.6|32725.7|32722.1|9366
1646812800000|2022-03-09 08:00:00|32981.2|32977.6|32977.7|32974.1|33013.2|33009.6|32851.7|32848.1|12978
1646816400000|2022-03-09 09:00:00|32978.2|32974.6|33122.2|33118.6|33141.7|33138.1|32945.2|32941.6|10985
1646820000000|2022-03-09 10:00:00|33121.7|33118.1|33061.2|33057.6|33155.7|33152.1|33031.2|33027.6|7802
1646823600000|2022-03-09 11:00:00|33061.7|33058.1|33074.2|33070.6|33175.2|33171.6|33034.7|33031.1|6719
1646827200000|2022-03-09 12:00:00|33076.2|33072.6|33150.7|33147.1|33164.2|33160.6|33042.2|33038.6|4999
1646830800000|2022-03-09 13:00:00|33150.2|33146.6|33126.7|33123.1|33247.2|33243.6|33119.7|33116.1|6966
1646834400000|2022-03-09 14:00:00|33127.2|33123.6|33175.6|33173.2|33310.7|33307.1|33103.2|33099.6|29285
1646838000000|2022-03-09 15:00:00|33179.6|33177.2|33313.6|33311.2|33336.6|33334.2|33161.1|33158.7|22367
1646841600000|2022-03-09 16:00:00|33316.6|33314.2|33363.6|33361.2|33371.1|33368.7|33178.6|33176.2|14065
1646845200000|2022-03-09 17:00:00|33362.6|33360.2|33432.6|33430.2|33446.6|33444.2|33317.6|33315.2|12815
1646848800000|2022-03-09 18:00:00|33433.1|33430.7|33264.1|33261.7|33433.6|33431.2|33248.1|33245.7|10944
1646852400000|2022-03-09 19:00:00|33264.6|33262.2|33302.1|33299.7|33365.6|33363.2|33235.1|33232.7|11279
1646856000000|2022-03-09 20:00:00|33302.6|33300.2|33296.1|33293.7|33463.1|33460.7|33248.6|33246.2|18401
1646859600000|2022-03-09 21:00:00|33297.3|33292.5|33277.4|33267.6|33346.8|33342|33254.4|33249.6|6273
1646863200000|2022-03-09 22:00:00|33277.9|33268.1|33273.7|33263.9|33281.6|33271.8|33261|33251.2|0
1646866800000|2022-03-09 23:00:00|33277.9|33273.1|33267.4|33262.6|33304.9|33300.1|33235.4|33230.6|2229
1646870400000|2022-03-10 00:00:00|33267.9|33263.1|33260.9|33256.1|33296.9|33292.1|33215.9|33211.1|1856
1646874000000|2022-03-10 01:00:00|33259.4|33254.6|33233.9|33229.1|33289.9|33285.1|33184.4|33179.6|2313
1646877600000|2022-03-10 02:00:00|33234.4|33229.6|33267.4|33262.6|33303.4|33298.6|33228.9|33224.1|1697
1646881200000|2022-03-10 03:00:00|33267.9|33263.1|33255.4|33250.6|33276.4|33271.6|33229.4|33224.6|1311
1646884800000|2022-03-10 04:00:00|33255.9|33251.1|33231.4|33226.6|33269.4|33264.6|33200.9|33196.1|1574
1646888400000|2022-03-10 05:00:00|33230.9|33226.1|33233.4|33228.6|33237.9|33233.1|33188.4|33183.6|1817
1646892000000|2022-03-10 06:00:00|33233.9|33229.1|33209.4|33204.6|33255.4|33250.6|33195.9|33191.1|1644
1646895600000|2022-03-10 07:00:00|33208.8|33205.2|33218.3|33214.7|33238.3|33234.7|33192.3|33188.7|5479
1646899200000|2022-03-10 08:00:00|33219.3|33215.7|33049.3|33045.7|33258.3|33254.7|33034.3|33030.7|15619
1646902800000|2022-03-10 09:00:00|33049.8|33046.2|33060.8|33057.2|33218.3|33214.7|33021.3|33017.7|15093
1646906400000|2022-03-10 10:00:00|33061.8|33058.2|33009.3|33005.7|33110.3|33106.7|32999.3|32995.7|7121
1646910000000|2022-03-10 11:00:00|33008.8|33005.2|32969.8|32966.2|33029.8|33026.2|32943.8|32940.2|4810
1646913600000|2022-03-10 12:00:00|32969.3|32965.7|32927.8|32924.2|33028.3|33024.7|32921.8|32918.2|6256
1646917200000|2022-03-10 13:00:00|32928.3|32924.7|32882.3|32878.7|33031.3|33027.7|32859.3|32855.7|9614
1646920800000|2022-03-10 14:00:00|32882.8|32879.2|33141.2|33138.8|33174.2|33171.8|32855.3|32851.7|22774
1646924400000|2022-03-10 15:00:00|33140.7|33138.3|32944.2|32941.8|33161.2|33158.8|32920.2|32917.8|20869
1646928000000|2022-03-10 16:00:00|32944.7|32942.3|32914.2|32911.8|32949.7|32947.3|32820.7|32818.3|14061
1646931600000|2022-03-10 17:00:00|32913.7|32911.3|32905.3|32902.9|33013.2|33010.8|32870.3|32867.9|8362
1646935200000|2022-03-10 18:00:00|32904.8|32902.4|33020.8|33018.4|33064.3|33061.9|32870.3|32867.9|8439
1646938800000|2022-03-10 19:00:00|33020.3|33017.9|33163.8|33161.4|33199.3|33196.9|33017.3|33014.9|12471
1646942400000|2022-03-10 20:00:00|33164.3|33161.9|33174.8|33172.4|33239.8|33237.4|33074.3|33071.9|15291
1646946000000|2022-03-10 21:00:00|33165.2|33162.8|33194.9|33185.1|33223.9|33219.1|33146.9|33142.1|2362
1646949600000|2022-03-10 22:00:00|33194.8|33185|33176.7|33166.9|33205.7|33195.9|33172.6|33162.8|0
1646953200000|2022-03-10 23:00:00|33178.8|33169|33232.4|33227.6|33272.4|33267.6|33171.4|33166.6|1263
1646956800000|2022-03-11 00:00:00|33229.9|33225.1|33153.4|33148.6|33239.4|33234.6|33141.9|33137.1|2258
1646960400000|2022-03-11 01:00:00|33151.9|33147.1|33067.9|33063.1|33155.9|33151.1|33054.4|33049.6|5081
1646964000000|2022-03-11 02:00:00|33069.9|33065.1|33090.4|33085.6|33118.9|33114.1|33050.4|33045.6|2941
1646967600000|2022-03-11 03:00:00|33090.9|33086.1|33070.9|33066.1|33100.9|33096.1|33015.9|33011.1|2588
1646971200000|2022-03-11 04:00:00|33071.4|33066.6|33057.4|33052.6|33086.4|33081.6|33044.9|33040.1|1276
1646974800000|2022-03-11 05:00:00|33057.9|33053.1|33156.9|33152.1|33179.4|33174.6|33023.4|33018.6|1628
1646978400000|2022-03-11 06:00:00|33152.9|33148.1|33220.9|33216.1|33238.4|33233.6|33137.4|33132.6|2508
1646982000000|2022-03-11 07:00:00|33220.3|33216.7|33205.8|33202.2|33333.8|33330.2|33166.3|33162.7|4466
1646985600000|2022-03-11 08:00:00|33203.8|33200.2|33161.3|33157.7|33228.8|33225.2|33073.3|33069.7|4254
1646989200000|2022-03-11 09:00:00|33160.8|33157.2|33253.8|33250.2|33275.3|33271.7|33158.8|33155.2|2482
1646992800000|2022-03-11 10:00:00|33254.3|33250.7|33275.8|33272.2|33342.3|33338.7|33242.3|33238.7|2247
1646996400000|2022-03-11 11:00:00|33276.3|33272.7|33569.3|33565.7|33700.3|33696.7|33241.3|33237.7|11602
1647000000000|2022-03-11 12:00:00|33568.8|33565.2|33475.3|33471.7|33596.8|33593.2|33441.3|33437.7|4008
1647003600000|2022-03-11 13:00:00|33474.8|33471.2|33397.8|33394.2|33496.8|33493.2|33391.8|33388.2|4582
1647007200000|2022-03-11 14:00:00|33403.8|33400.2|33421.2|33418.8|33519.2|33516.8|33339.2|33336.8|18486
1647010800000|2022-03-11 15:00:00|33410.2|33407.8|33431|33428.6|33438.5|33436.1|33219.7|33217.3|20298
1647014400000|2022-03-11 16:00:00|33431.5|33429.1|33257|33254.6|33437.5|33435.1|33239|33236.6|13683
1647018000000|2022-03-11 17:00:00|33258|33255.6|33232.5|33230.1|33279|33276.6|33151.5|33149.1|9589
1647021600000|2022-03-11 18:00:00|33234.5|33232.1|33185.5|33183.1|33315.5|33313.1|33182.5|33180.1|7921
1647025200000|2022-03-11 19:00:00|33186|33183.6|33132|33129.6|33258.5|33256.1|33089|33086.6|7217
1647028800000|2022-03-11 20:00:00|33134|33131.6|32948.9|32946.5|33144.4|33142|32914.4|32912|11479
1647032400000|2022-03-11 21:00:00|32941.4|32939|32964.9|32955.1|32980.6|32975.8|32928.1|32923.3|2861
1647208800000|2022-03-13 22:00:00|33067.1|33062.3|33122.1|33117.3|33123.6|33118.8|33001.6|32996.8|2181
1647212400000|2022-03-13 23:00:00|33121.1|33116.3|33171.1|33166.3|33200.6|33195.8|33101.1|33096.3|1915
1647216000000|2022-03-14 00:00:00|33170.6|33165.8|33136.1|33131.3|33205.1|33200.3|33103.6|33098.8|3400
1647219600000|2022-03-14 01:00:00|33137.1|33132.3|33132.1|33127.3|33172.6|33167.8|33114.1|33109.3|2295
1647223200000|2022-03-14 02:00:00|33132.6|33127.8|33083.1|33078.3|33134.6|33129.8|33041.1|33036.3|1693
1647226800000|2022-03-14 03:00:00|33082.6|33077.8|33110.1|33105.3|33129.1|33124.3|33053.1|33048.3|816
1647230400000|2022-03-14 04:00:00|33110.6|33105.8|33127.1|33122.3|33143.6|33138.8|33106.6|33101.8|503
1647234000000|2022-03-14 05:00:00|33127.6|33122.8|33145.6|33140.8|33193.6|33188.8|33114.6|33109.8|936
1647237600000|2022-03-14 06:00:00|33145|33141.4|33210.5|33206.9|33259|33255.4|33108.5|33104.9|2735
1647241200000|2022-03-14 07:00:00|33208.5|33204.9|33178.5|33174.9|33265.5|33261.9|33150.5|33146.9|5188
1647244800000|2022-03-14 08:00:00|33180|33176.4|33176.5|33172.9|33267.5|33263.9|33123.5|33119.9|7397
1647248400000|2022-03-14 09:00:00|33176|33172.4|33326|33322.4|33351|33347.4|33164|33160.4|5935
1647252000000|2022-03-14 10:00:00|33326.5|33322.9|33312|33308.4|33335|33331.4|33239.5|33235.9|4001
1647255600000|2022-03-14 11:00:00|33312.5|33308.9|33119|33115.4|33312.5|33308.9|33119|33115.4|5714
1647259200000|2022-03-14 12:00:00|33114.5|33110.9|33173|33169.4|33181|33177.4|33080|33076.4|6151
1647262800000|2022-03-14 13:00:00|33172.5|33168.9|33166.9|33164.5|33196.9|33194.5|32971.9|32969.5|31742
1647266400000|2022-03-14 14:00:00|33166.4|33164|33391.9|33389.5|33397.9|33395.5|33108.4|33106|32563
1647270000000|2022-03-14 15:00:00|33392.9|33390.5|33199|33196.6|33406.4|33404|33150.5|33148.1|15698
1647273600000|2022-03-14 16:00:00|33198.5|33196.1|33037.5|33035.1|33198.5|33196.1|33033.5|33031.1|19131
1647277200000|2022-03-14 17:00:00|33038|33035.6|32864.2|32861.8|33049.5|33047.1|32835.2|32832.8|17889
1647280800000|2022-03-14 18:00:00|32864.7|32862.3|32939.2|32936.8|32942.7|32940.3|32815.7|32813.3|13790
1647284400000|2022-03-14 19:00:00|32938.7|32936.3|32950.2|32947.8|33033.2|33030.8|32882.7|32880.3|23260
1647288000000|2022-03-14 20:00:00|32949.2|32946.8|32990.8|32981|33023.9|33019.1|32937.4|32932.6|3574
1647291600000|2022-03-14 21:00:00|32990.7|32980.9|33011.9|33002.1|33013.7|33003.9|32968.2|32958.4|0
1647295200000|2022-03-14 22:00:00|32999.5|32994.7|33013|33008.2|33045.5|33040.7|32956.5|32951.7|1261
1647298800000|2022-03-14 23:00:00|33012.5|33007.7|32975|32970.2|33021.5|33016.7|32971|32966.2|1121
1647302400000|2022-03-15 00:00:00|32974.5|32969.7|32956|32951.2|33004.5|32999.7|32925|32920.2|1211
1647306000000|2022-03-15 01:00:00|32955.5|32950.7|32930.5|32925.7|33004.5|32999.7|32894|32889.2|2745
1647309600000|2022-03-15 02:00:00|32929|32924.2|33015|33010.2|33050|33045.2|32927|32922.2|3117
1647313200000|2022-03-15 03:00:00|33015.5|33010.7|32993|32988.2|33037.5|33032.7|32968.5|32963.7|1254
1647316800000|2022-03-15 04:00:00|32993.5|32988.7|32981|32976.2|32995.5|32990.7|32961|32956.2|977
1647320400000|2022-03-15 05:00:00|32981.5|32976.7|32945|32940.2|32985|32980.2|32922|32917.2|1214
1647324000000|2022-03-15 06:00:00|32944.4|32940.8|32899.4|32895.8|32962.9|32959.3|32882.4|32878.8|1741
1647327600000|2022-03-15 07:00:00|32899.9|32896.3|32822.9|32819.3|32906.4|32902.8|32729.9|32726.3|7936
1647331200000|2022-03-15 08:00:00|32823.9|32820.3|32726.9|32723.3|32968.9|32965.3|32705.4|32701.8|10236
1647334800000|2022-03-15 09:00:00|32725.9|32722.3|32799.4|32795.8|32862.9|32859.3|32682.9|32679.3|8592
1647338400000|2022-03-15 10:00:00|32799.9|32796.3|32937.9|32934.3|32992.9|32989.3|32794.9|32791.3|6427
1647342000000|2022-03-15 11:00:00|32936.9|32933.3|32948.9|32945.3|33022.9|33019.3|32918.4|32914.8|6814
1647345600000|2022-03-15 12:00:00|32947.4|32943.8|33085.9|33082.3|33134.9|33131.3|32924.9|32921.3|9824
1647349200000|2022-03-15 13:00:00|33087.4|33083.8|33178.3|33175.9|33264.8|33262.4|33065.3|33062.9|37978
1647352800000|2022-03-15 14:00:00|33178.8|33176.4|33224.8|33222.4|33307.3|33304.9|33044.3|33041.9|26381
1647356400000|2022-03-15 15:00:00|33224.3|33221.9|33264.3|33261.9|33394.8|33392.4|33192.3|33189.9|19196
1647360000000|2022-03-15 16:00:00|33263.8|33261.4|33387.8|33385.4|33445.3|33442.9|33198.3|33195.9|15957
1647363600000|2022-03-15 17:00:00|33388.3|33385.9|33375.3|33372.9|33430.3|33427.9|33278.3|33275.9|10816
1647367200000|2022-03-15 18:00:00|33374.8|33372.4|33503.3|33500.9|33516.3|33513.9|33239.3|33236.9|12807
1647370800000|2022-03-15 19:00:00|33500.8|33498.4|33557.7|33555.3|33618.8|33616.4|33482.8|33480.4|17302
1647374400000|2022-03-15 20:00:00|33558.7|33556.3|33506.2|33496.4|33566.4|33561.6|33492.4|33487.6|3722
1647378000000|2022-03-15 21:00:00|33507.3|33497.5|33506.6|33496.8|33519.3|33509.5|33501.9|33492.1|0
1647381600000|2022-03-15 22:00:00|33507.4|33502.6|33496.4|33491.6|33517.4|33512.6|33475.4|33470.6|1055
1647385200000|2022-03-15 23:00:00|33496.9|33492.1|33491.9|33487.1|33563.9|33559.1|33480.9|33476.1|2041
1647388800000|2022-03-16 00:00:00|33491.4|33486.6|33467.4|33462.6|33496.9|33492.1|33435.4|33430.6|2310
1647392400000|2022-03-16 01:00:00|33467.9|33463.1|33501.9|33497.1|33506.4|33501.6|33454.9|33450.1|1688
1647396000000|2022-03-16 02:00:00|33502.9|33498.1|33501.4|33496.6|33546.4|33541.6|33495.4|33490.6|1552
1647399600000|2022-03-16 03:00:00|33500.9|33496.1|33495.9|33491.1|33533.4|33528.6|33472.4|33467.6|929
1647403200000|2022-03-16 04:00:00|33496.4|33491.6|33512.4|33507.6|33523.4|33518.6|33485.9|33481.1|720
1647406800000|2022-03-16 05:00:00|33514.9|33510.1|33614.9|33610.1|33674.4|33669.6|33505.9|33501.1|3443
1647410400000|2022-03-16 06:00:00|33614.4|33609.6|33734.3|33730.7|33738.3|33734.7|33602.8|33599.2|3597
1647414000000|2022-03-16 07:00:00|33733.8|33730.2|33758.8|33755.2|33764.8|33761.2|33695.8|33692.2|5137
1647417600000|2022-03-16 08:00:00|33757.3|33753.7|33813.8|33810.2|33862.8|33859.2|33732.3|33728.7|11165
1647421200000|2022-03-16 09:00:00|33814.8|33811.2|33812.8|33809.2|33861.3|33857.7|33805.3|33801.7|4264
1647424800000|2022-03-16 10:00:00|33813.3|33809.7|33906.8|33903.2|33943.8|33940.2|33807.8|33804.2|6425
1647428400000|2022-03-16 11:00:00|33906.3|33902.7|33942.3|33938.7|33942.3|33938.7|33865.8|33862.2|5837
1647432000000|2022-03-16 12:00:00|33941.8|33938.2|33838.3|33834.7|33957.8|33954.2|33832.3|33828.7|5095
1647435600000|2022-03-16 13:00:00|33839.3|33835.7|33907.2|33904.8|34005.7|34003.3|33802.3|33798.7|22552
1647439200000|2022-03-16 14:00:00|33910.7|33908.3|33957.2|33954.8|34078.2|34075.8|33810.2|33807.8|35143
1647442800000|2022-03-16 15:00:00|33956.7|33954.3|33940.1|33937.7|33965.2|33962.8|33868.2|33865.8|14153
1647446400000|2022-03-16 16:00:00|33941.1|33938.7|33860.1|33857.7|33985.6|33983.2|33828.1|33825.7|12031
1647450000000|2022-03-16 17:00:00|33860.6|33858.2|33787.9|33785.5|33870.6|33868.2|33742.1|33739.7|15848
1647453600000|2022-03-16 18:00:00|33749.4|33747|33652.9|33650.5|33806.9|33804.5|33389.9|33387.5|41010
1647457200000|2022-03-16 19:00:00|33652.4|33650|34075.9|34073.5|34078.4|34076|33621.9|33619.5|30165
1647460800000|2022-03-16 20:00:00|34072.3|34069.9|34151.1|34141.3|34172.9|34168.1|34018|34013.2|7409
1647464400000|2022-03-16 21:00:00|34151|34141.2|34144|34134.2|34153.4|34143.6|34116.5|34106.7|0
1647468000000|2022-03-16 22:00:00|34133.9|34129.1|34103.9|34099.1|34141.9|34137.1|34061.4|34056.6|1381
1647471600000|2022-03-16 23:00:00|34104.4|34099.6|34121.9|34117.1|34138.9|34134.1|34066.4|34061.6|1923
1647475200000|2022-03-17 00:00:00|34121.4|34116.6|34113.9|34109.1|34132.4|34127.6|34087.9|34083.1|1484
1647478800000|2022-03-17 01:00:00|34115.9|34111.1|34004.9|34000.1|34118.4|34113.6|33967.4|33962.6|2407
1647482400000|2022-03-17 02:00:00|34005.4|34000.6|34018.9|34014.1|34060.9|34056.1|33994.9|33990.1|1291
1647486000000|2022-03-17 03:00:00|34018.4|34013.6|34007.4|34002.6|34035.4|34030.6|33969.4|33964.6|1154
1647489600000|2022-03-17 04:00:00|34005.4|34000.6|34033.4|34028.6|34043.9|34039.1|33979.9|33975.1|1045
1647493200000|2022-03-17 05:00:00|34033.9|34029.1|34027.4|34022.6|34061.9|34057.1|34009.9|34005.1|1231
1647496800000|2022-03-17 06:00:00|34026.8|34023.2|34106.8|34103.2|34121.3|34117.7|34016.8|34013.2|1528
1647500400000|2022-03-17 07:00:00|34104.8|34101.2|34109.8|34106.2|34151.8|34148.2|34013.8|34010.2|3249
1647504000000|2022-03-17 08:00:00|34113.3|34109.7|34052.3|34048.7|34124.8|34121.2|34023.3|34019.7|3586
1647507600000|2022-03-17 09:00:00|34052.8|34049.2|34023.3|34019.7|34070.8|34067.2|33986.8|33983.2|3845
1647511200000|2022-03-17 10:00:00|34022.8|34019.2|33999.8|33996.2|34028.3|34024.7|33874.3|33870.7|5554
1647514800000|2022-03-17 11:00:00|33999.3|33995.7|33969.8|33966.2|34027.3|34023.7|33936.3|33932.7|2887
1647518400000|2022-03-17 12:00:00|33968.3|33964.7|33944.8|33941.2|34015.3|34011.7|33905.8|33902.2|4633
1647522000000|2022-03-17 13:00:00|33944.3|33940.7|34077.7|34075.3|34085.2|34082.8|33899.2|33896.8|22634
1647525600000|2022-03-17 14:00:00|34076.7|34074.3|34010.2|34007.8|34136.2|34133.8|33968.7|33966.3|21799
1647529200000|2022-03-17 15:00:00|34009.2|34006.8|34101.2|34098.8|34118.7|34116.3|33980.2|33977.8|14073
1647532800000|2022-03-17 16:00:00|34101.7|34099.3|34244.2|34241.8|34253.2|34250.8|34084.7|34082.3|11755
1647536400000|2022-03-17 17:00:00|34244.7|34242.3|34349.2|34346.8|34375.2|34372.8|34203.7|34201.3|9778
1647540000000|2022-03-17 18:00:00|34349.7|34347.3|34348.7|34346.3|34378.7|34376.3|34291.7|34289.3|8064
1647543600000|2022-03-17 19:00:00|34348.2|34345.8|34491.7|34489.3|34495.7|34493.3|34269.2|34266.8|16145
1647547200000|2022-03-17 20:00:00|34490.2|34487.8|34346.2|34336.4|34504.4|34499.6|34305.8|34301|5701
1647550800000|2022-03-17 21:00:00|34351.3|34341.5|34357|34347.2|34358|34348.2|34346|34336.2|2
1647554400000|2022-03-17 22:00:00|34349.3|34344.5|34313.3|34308.5|34379.3|34374.5|34294.3|34289.5|1540
1647558000000|2022-03-17 23:00:00|34313.8|34309|34324.8|34320|34340.3|34335.5|34301.8|34297|1050
1647561600000|2022-03-18 00:00:00|34325.3|34320.5|34299.3|34294.5|34380.8|34376|34281.8|34277|1839
1647565200000|2022-03-18 01:00:00|34299.8|34295|34311.3|34306.5|34318.8|34314|34267.8|34263|1513
1647568800000|2022-03-18 02:00:00|34311.8|34307|34280.3|34275.5|34316.3|34311.5|34267.8|34263|1216
1647572400000|2022-03-18 03:00:00|34279.8|34275|34279.3|34274.5|34287.8|34283|34251.8|34247|782
1647576000000|2022-03-18 04:00:00|34278.8|34274|34282.3|34277.5|34301.8|34297|34275.3|34270.5|751
1647579600000|2022-03-18 05:00:00|34281.8|34277|34368.3|34363.5|34374.3|34369.5|34272.8|34268|1931
1647583200000|2022-03-18 06:00:00|34367.7|34364.1|34375.2|34371.6|34435.2|34431.6|34360.7|34357.1|2216
1647586800000|2022-03-18 07:00:00|34374.7|34371.1|34385.7|34382.1|34397.7|34394.1|34313.7|34310.1|2170
1647590400000|2022-03-18 08:00:00|34386.2|34382.6|34314.2|34310.6|34401.2|34397.6|34266.7|34263.1|3679
1647594000000|2022-03-18 09:00:00|34313.7|34310.1|34303.7|34300.1|34338.2|34334.6|34251.2|34247.6|4697
1647597600000|2022-03-18 10:00:00|34304.2|34300.6|34275.2|34271.6|34336.7|34333.1|34240.2|34236.6|2175
1647601200000|2022-03-18 11:00:00|34276.7|34273.1|34242.7|34239.1|34301.2|34297.6|34215.7|34212.1|3844
1647604800000|2022-03-18 12:00:00|34243.2|34239.6|34301.2|34297.6|34336.2|34332.6|34238.2|34234.6|4808
1647608400000|2022-03-18 13:00:00|34300.7|34297.1|34361.6|34359.2|34405.1|34402.7|34267.7|34264.1|23249
1647612000000|2022-03-18 14:00:00|34364.6|34362.2|34346.1|34343.7|34474.6|34472.2|34301.6|34299.2|20316
1647615600000|2022-03-18 15:00:00|34346.6|34344.2|34369.9|34367.5|34436.6|34434.2|34313.9|34311.5|15696
1647619200000|2022-03-18 16:00:00|34369.4|34367|34481.4|34479|34503.4|34501|34336.9|34334.5|10684
1647622800000|2022-03-18 17:00:00|34481.9|34479.5|34568.4|34566|34600.9|34598.5|34466.9|34464.5|9913
1647626400000|2022-03-18 18:00:00|34570.4|34568|34555.4|34553|34583.4|34581|34519.9|34517.5|8600
1647630000000|2022-03-18 19:00:00|34554.4|34552|34735.9|34733.5|34758.9|34756.5|34543.9|34541.5|20949
1647633600000|2022-03-18 20:00:00|34737.1|34732.3|34812.7|34802.9|34819.6|34814.8|34718.1|34713.3|5691
1647813600000|2022-03-20 22:00:00|34771.6|34766.8|34751.6|34746.8|34801.6|34796.8|34742.1|34737.3|1275
1647817200000|2022-03-20 23:00:00|34751.1|34746.3|34715.1|34710.3|34752.1|34747.3|34708.1|34703.3|989
1647820800000|2022-03-21 00:00:00|34715.6|34710.8|34691.1|34686.3|34726.1|34721.3|34654.1|34649.3|1475
1647824400000|2022-03-21 01:00:00|34691.6|34686.8|34640.6|34635.8|34704.1|34699.3|34629.1|34624.3|1332
1647828000000|2022-03-21 02:00:00|34641.1|34636.3|34634.1|34629.3|34656.6|34651.8|34621.1|34616.3|1318
1647831600000|2022-03-21 03:00:00|34634.6|34629.8|34646.1|34641.3|34650.1|34645.3|34626.1|34621.3|516
1647835200000|2022-03-21 04:00:00|34646.6|34641.8|34622.1|34617.3|34650.6|34645.8|34610.6|34605.8|629
1647838800000|2022-03-21 05:00:00|34622.6|34617.8|34607.6|34602.8|34631.6|34626.8|34578.6|34573.8|1679
1647842400000|2022-03-21 06:00:00|34607|34603.4|34661.5|34657.9|34680.5|34676.9|34607|34603.4|1922
1647846000000|2022-03-21 07:00:00|34660|34656.4|34643.5|34639.9|34683.5|34679.9|34598|34594.4|3013
1647849600000|2022-03-21 08:00:00|34644|34640.4|34653|34649.4|34682.5|34678.9|34632.5|34628.9|6484
1647853200000|2022-03-21 09:00:00|34652.5|34648.9|34646.5|34642.9|34689|34685.4|34590|34586.4|3373
1647856800000|2022-03-21 10:00:00|34647|34643.4|34634|34630.4|34652.5|34648.9|34593.5|34589.9|3269
1647860400000|2022-03-21 11:00:00|34633.5|34629.9|34675|34671.4|34714.5|34710.9|34626|34622.4|3932
1647864000000|2022-03-21 12:00:00|34675.5|34671.9|34687.5|34683.9|34700|34696.4|34648.5|34644.9|3531
1647867600000|2022-03-21 13:00:00|34687|34683.4|34667.4|34665|34807.4|34805|34660.9|34658.5|19902
1647871200000|2022-03-21 14:00:00|34666.9|34664.5|34640.9|34638.5|34704.4|34702|34546.4|34544|18722
1647874800000|2022-03-21 15:00:00|34641.4|34639|34595.4|34593|34654.4|34652|34554.4|34552|12326
1647878400000|2022-03-21 16:00:00|34597.9|34595.5|34448.9|34446.5|34658.9|34656.5|34429.9|34427.5|16617
1647882000000|2022-03-21 17:00:00|34448.4|34446|34444.3|34441.9|34462.9|34460.5|34341.4|34339|15634
1647885600000|2022-03-21 18:00:00|34443.8|34441.4|34393.8|34391.4|34532.8|34530.4|34387.3|34384.9|13478
1647889200000|2022-03-21 19:00:00|34391.8|34389.4|34555.8|34553.4|34557.3|34554.9|34374.3|34371.9|16163
1647892800000|2022-03-21 20:00:00|34555.3|34552.9|34624.5|34614.7|34635.5|34630.7|34539|34534.2|5618
1647896400000|2022-03-21 21:00:00|34621.7|34611.9|34608|34598.2|34628.4|34618.6|34600|34590.2|0
1647900000000|2022-03-21 22:00:00|34601.8|34597|34561.3|34556.5|34607.8|34603|34559.3|34554.5|927
1647903600000|2022-03-21 23:00:00|34560.8|34556|34519.3|34514.5|34565.8|34561|34518.3|34513.5|1100
1647907200000|2022-03-22 00:00:00|34518.8|34514|34475.8|34471|34523.8|34519|34473.8|34469|1393
1647910800000|2022-03-22 01:00:00|34476.3|34471.5|34491.8|34487|34504.8|34500|34441.8|34437|2190
1647914400000|2022-03-22 02:00:00|34492.3|34487.5|34524.3|34519.5|34544.8|34540|34480.3|34475.5|1423
1647918000000|2022-03-22 03:00:00|34526.3|34521.5|34516.8|34512|34543.3|34538.5|34501.3|34496.5|637
1647921600000|2022-03-22 04:00:00|34516.3|34511.5|34509.3|34504.5|34534.8|34530|34495.3|34490.5|506
1647925200000|2022-03-22 05:00:00|34508.8|34504|34514.3|34509.5|34527.8|34523|34477.8|34473|1059
1647928800000|2022-03-22 06:00:00|34513.7|34510.1|34521.2|34517.6|34551.2|34547.6|34503.7|34500.1|754
1647932400000|2022-03-22 07:00:00|34520.2|34516.6|34593.7|34590.1|34596.2|34592.6|34509.7|34506.1|1485
1647936000000|2022-03-22 08:00:00|34592.7|34589.1|34673.7|34670.1|34704.2|34700.6|34580.7|34577.1|4722
1647939600000|2022-03-22 09:00:00|34674.2|34670.6|34689.7|34686.1|34713.7|34710.1|34657.7|34654.1|2631
1647943200000|2022-03-22 10:00:00|34689.2|34685.6|34716.2|34712.6|34731.7|34728.1|34665.7|34662.1|2527
1647946800000|2022-03-22 11:00:00|34716.7|34713.1|34700.7|34697.1|34737.7|34734.1|34689.2|34685.6|2212
1647950400000|2022-03-22 12:00:00|34700.2|34696.6|34717.2|34713.6|34720.7|34717.1|34663.2|34659.6|3832
1647954000000|2022-03-22 13:00:00|34716.7|34713.1|34811.1|34808.7|34859.1|34856.7|34694.1|34691.7|20245
1647957600000|2022-03-22 14:00:00|34812.1|34809.7|34795.6|34793.2|34867.1|34864.7|34787.6|34785.2|15938
1647961200000|2022-03-22 15:00:00|34796.1|34793.7|34782.6|34780.2|34806.1|34803.7|34744.6|34742.2|9045
1647964800000|2022-03-22 16:00:00|34782.1|34779.7|34818.1|34815.7|34819.1|34816.7|34731.6|34729.2|8092
1647968400000|2022-03-22 17:00:00|34817.6|34815.2|34834.7|34832.3|34856.6|34854.2|34798.2|34795.8|6490
1647972000000|2022-03-22 18:00:00|34835.2|34832.8|34760.2|34757.8|34841.7|34839.3|34730.2|34727.8|6653
1647975600000|2022-03-22 19:00:00|34760.7|34758.3|34827.2|34824.8|34882.7|34880.3|34755.2|34752.8|13189
1647979200000|2022-03-22 20:00:00|34828.4|34823.6|34824.5|34814.7|34843.4|34838.6|34805.4|34800.6|2810
1647982800000|2022-03-22 21:00:00|34825|34815.2|34807.5|34797.7|34825.5|34815.7|34804.8|34795|0
1647986400000|2022-03-22 22:00:00|34801.4|34796.6|34852.9|34848.1|34877.9|34873.1|34784.9|34780.1|1339
1647990000000|2022-03-22 23:00:00|34853.4|34848.6|34850.4|34845.6|34862.9|34858.1|34834.9|34830.1|556
1647993600000|2022-03-23 00:00:00|34849.9|34845.1|34819.9|34815.1|34872.4|34867.6|34814.4|34809.6|1064
1647997200000|2022-03-23 01:00:00|34820.4|34815.6|34863.9|34859.1|34864.4|34859.6|34815.4|34810.6|1606
1648000800000|2022-03-23 02:00:00|34864.4|34859.6|34888.4|34883.6|34901.4|34896.6|34842.4|34837.6|1262
1648004400000|2022-03-23 03:00:00|34889.4|34884.6|34858.4|34853.6|34895.4|34890.6|34855.4|34850.6|841
1648008000000|2022-03-23 04:00:00|34857.9|34853.1|34878.4|34873.6|34880.9|34876.1|34849.9|34845.1|631
1648011600000|2022-03-23 05:00:00|34878.9|34874.1|34885.4|34880.6|34893.4|34888.6|34856.4|34851.6|688
1648015200000|2022-03-23 06:00:00|34884.8|34881.2|34860.8|34857.2|34888.8|34885.2|34848.8|34845.2|1106
1648018800000|2022-03-23 07:00:00|34861.3|34857.7|34814.8|34811.2|34863.3|34859.7|34807.8|34804.2|1710
1648022400000|2022-03-23 08:00:00|34815.8|34812.2|34777.3|34773.7|34821.3|34817.7|34744.8|34741.2|3448
1648026000000|2022-03-23 09:00:00|34777.8|34774.2|34717.8|34714.2|34790.8|34787.2|34706.8|34703.2|3439
1648029600000|2022-03-23 10:00:00|34717.3|34713.7|34728.8|34725.2|34740.8|34737.2|34696.8|34693.2|2582
1648033200000|2022-03-23 11:00:00|34730.8|34727.2|34696.8|34693.2|34733.8|34730.2|34661.8|34658.2|3844
1648036800000|2022-03-23 12:00:00|34696.3|34692.7|34657.8|34654.2|34717.3|34713.7|34642.3|34638.7|4183
1648040400000|2022-03-23 13:00:00|34657.3|34653.7|34532.2|34529.8|34678.8|34675.2|34502.2|34499.8|21192
1648044000000|2022-03-23 14:00:00|34533.2|34530.8|34554.2|34551.8|34626.2|34623.8|34519.2|34516.8|16363
1648047600000|2022-03-23 15:00:00|34554.7|34552.3|34542.2|34539.8|34591.2|34588.8|34524.2|34521.8|9290
1648051200000|2022-03-23 16:00:00|34542.7|34540.3|34494.7|34492.3|34585.7|34583.3|34463.7|34461.3|11277
1648054800000|2022-03-23 17:00:00|34494.2|34491.8|34454.7|34452.3|34499.2|34496.8|34379.2|34376.8|11380
1648058400000|2022-03-23 18:00:00|34454.2|34451.8|34441.7|34439.3|34494.7|34492.3|34423.2|34420.8|9461
1648062000000|2022-03-23 19:00:00|34442.2|34439.8|34351.7|34349.3|34491.2|34488.8|34348.2|34345.8|14987
1648065600000|2022-03-23 20:00:00|34352.9|34348.1|34360|34350.2|34368.7|34363.9|34327.9|34323.1|3825
1648069200000|2022-03-23 21:00:00|34360.3|34350.5|34356.8|34347|34360.6|34350.8|34348.4|34338.6|0
1648072800000|2022-03-23 22:00:00|34366.1|34356.3|34362.7|34357.9|34375.7|34370.9|34342.2|34337.4|811
1648076400000|2022-03-23 23:00:00|34363.2|34358.4|34377.2|34372.4|34389.7|34384.9|34359.7|34354.9|949
1648080000000|2022-03-24 00:00:00|34378.2|34373.4|34376.2|34371.4|34410.7|34405.9|34349.2|34344.4|1787
1648083600000|2022-03-24 01:00:00|34375.7|34370.9|34368.2|34363.4|34379.2|34374.4|34325.2|34320.4|1582
1648087200000|2022-03-24 02:00:00|34368.7|34363.9|34393.2|34388.4|34405.2|34400.4|34360.2|34355.4|752
1648090800000|2022-03-24 03:00:00|34392.7|34387.9|34420.7|34415.9|34420.7|34415.9|34377.2|34372.4|698
1648094400000|2022-03-24 04:00:00|34421.7|34416.9|34420.7|34415.9|34437.7|34432.9|34411.7|34406.9|807
1648098000000|2022-03-24 05:00:00|34421.2|34416.4|34482.2|34477.4|34487.7|34482.9|34419.2|34414.4|1531
1648101600000|2022-03-24 06:00:00|34481.6|34478|34429.6|34426|34498.6|34495|34429.1|34425.5|1284
1648105200000|2022-03-24 07:00:00|34429.1|34425.5|34444.6|34441|34485.6|34482|34429.1|34425.5|1905
1648108800000|2022-03-24 08:00:00|34443.6|34440|34520.6|34517|34545.1|34541.5|34443.1|34439.5|5351
1648112400000|2022-03-24 09:00:00|34521.1|34517.5|34498.6|34495|34538.1|34534.5|34496.1|34492.5|2475
1648116000000|2022-03-24 10:00:00|34499.1|34495.5|34476.1|34472.5|34500.6|34497|34450.1|34446.5|2705
1648119600000|2022-03-24 11:00:00|34476.6|34473|34481.6|34478|34558.6|34555|34433.1|34429.5|6814
1648123200000|2022-03-24 12:00:00|34483.1|34479.5|34479.6|34476|34503.1|34499.5|34439.1|34435.5|3052
1648126800000|2022-03-24 13:00:00|34479.1|34475.5|34470.5|34468.1|34494.5|34492.1|34352|34349.6|17572
1648130400000|2022-03-24 14:00:00|34470|34467.6|34518|34515.6|34558|34555.6|34466|34463.6|17535
1648134000000|2022-03-24 15:00:00|34517.5|34515.1|34619.3|34616.9|34634.8|34632.4|34514.5|34512.1|16348
1648137600000|2022-03-24 16:00:00|34618.8|34616.4|34554.8|34552.4|34641.8|34639.4|34509.8|34507.4|8107
1648141200000|2022-03-24 17:00:00|34554.3|34551.9|34606.4|34604|34620.4|34618|34539.3|34536.9|6764
1648144800000|2022-03-24 18:00:00|34606.9|34604.5|34603.4|34601|34641.4|34639|34561.9|34559.5|6979
1648148400000|2022-03-24 19:00:00|34601.9|34599.5|34713.4|34711|34717.9|34715.5|34574.4|34572|12823
1648152000000|2022-03-24 20:00:00|34714.6|34709.8|34747.7|34737.9|34764.1|34759.3|34709.6|34704.8|3674
1648155600000|2022-03-24 21:00:00|34747.4|34737.6|34740.7|34730.9|34747.4|34737.6|34736.8|34727|0
1648159200000|2022-03-24 22:00:00|34743.3|34733.5|34721.6|34716.8|34765.6|34760.8|34720.1|34715.3|1039
1648162800000|2022-03-24 23:00:00|34720.1|34715.3|34710.1|34705.3|34738.6|34733.8|34707.6|34702.8|1176
1648166400000|2022-03-25 00:00:00|34712.1|34707.3|34685.1|34680.3|34715.1|34710.3|34664.6|34659.8|1157
1648170000000|2022-03-25 01:00:00|34684.6|34679.8|34783.1|34778.3|34804.1|34799.3|34678.6|34673.8|2307
1648173600000|2022-03-25 02:00:00|34783.6|34778.8|34758.1|34753.3|34784.1|34779.3|34735.1|34730.3|1033
1648177200000|2022-03-25 03:00:00|34757.6|34752.8|34733.1|34728.3|34770.6|34765.8|34714.1|34709.3|860
1648180800000|2022-03-25 04:00:00|34732.1|34727.3|34798.1|34793.3|34816.1|34811.3|34727.1|34722.3|1276
1648184400000|2022-03-25 05:00:00|34799.1|34794.3|34756.6|34751.8|34799.1|34794.3|34740.6|34735.8|1320
1648188000000|2022-03-25 06:00:00|34756|34752.4|34780|34776.4|34781.5|34777.9|34750|34746.4|731
1648191600000|2022-03-25 07:00:00|34780.5|34776.9|34757|34753.4|34781|34777.4|34723|34719.4|1296
1648195200000|2022-03-25 08:00:00|34758.5|34754.9|34705.5|34701.9|34773|34769.4|34658.5|34654.9|3303
1648198800000|2022-03-25 09:00:00|34706|34702.4|34737|34733.4|34747.5|34743.9|34666|34662.4|3542
1648202400000|2022-03-25 10:00:00|34737.5|34733.9|34777.5|34773.9|34778|34774.4|34720.5|34716.9|2549
1648206000000|2022-03-25 11:00:00|34779|34775.4|34813|34809.4|34829|34825.4|34730|34726.4|3596
1648209600000|2022-03-25 12:00:00|34812.5|34808.9|34802.5|34798.9|34817|34813.4|34783|34779.4|2329
1648213200000|2022-03-25 13:00:00|34802|34798.4|34793.9|34791.5|34823.9|34821.5|34749.4|34747|16052
1648216800000|2022-03-25 14:00:00|34794.9|34792.5|34905.4|34903|34947.4|34945|34786.9|34784.5|16798
1648220400000|2022-03-25 15:00:00|34910.9|34908.5|34684.7|34682.3|34916.4|34914|34629.7|34627.3|20900
1648224000000|2022-03-25 16:00:00|34685.2|34682.8|34715.7|34713.3|34745.7|34743.3|34663.7|34661.3|10023
1648227600000|2022-03-25 17:00:00|34716.2|34713.8|34780|34777.6|34789.5|34787.1|34675.7|34673.3|8233
1648231200000|2022-03-25 18:00:00|34780.5|34778.1|34799|34796.6|34819|34816.6|34765|34762.6|7059
1648234800000|2022-03-25 19:00:00|34799.5|34797.1|34864|34861.6|34872.5|34870.1|34661|34658.6|14000
1648238400000|2022-03-25 20:00:00|34865|34862.6|34858.8|34849|34870.2|34865.4|34830.2|34825.4|2824
1648418400000|2022-03-27 22:00:00|34823.2|34818.4|34810.2|34805.4|34884.7|34879.9|34799.7|34794.9|1639
1648422000000|2022-03-27 23:00:00|34810.7|34805.9|34796.7|34791.9|34836.7|34831.9|34796.7|34791.9|986
1648425600000|2022-03-28 00:00:00|34796.2|34791.4|34759.2|34754.4|34797.2|34792.4|34756.7|34751.9|1233
1648429200000|2022-03-28 01:00:00|34758.7|34753.9|34759.7|34754.9|34765.7|34760.9|34736.2|34731.4|1049
1648432800000|2022-03-28 02:00:00|34760.2|34755.4|34780.7|34775.9|34791.7|34786.9|34738.2|34733.4|1475
1648436400000|2022-03-28 03:00:00|34781.2|34776.4|34764.2|34759.4|34792.2|34787.4|34757.7|34752.9|576
1648440000000|2022-03-28 04:00:00|34763.7|34758.9|34766.7|34761.9|34782.7|34777.9|34761.2|34756.4|533
1648443600000|2022-03-28 05:00:00|34766.2|34761.4|34742.7|34737.9|34773.2|34768.4|34723.2|34718.4|1159
1648447200000|2022-03-28 06:00:00|34742.1|34738.5|34729.6|34726|34747.1|34743.5|34712.1|34708.5|1526
1648450800000|2022-03-28 07:00:00|34725.1|34721.5|34809.6|34806|34834.6|34831|34720.6|34717|3052
1648454400000|2022-03-28 08:00:00|34808.6|34805|34910.6|34907|34914.1|34910.5|34778.6|34775|4268
1648458000000|2022-03-28 09:00:00|34911.1|34907.5|34879.1|34875.5|34911.6|34908|34844.1|34840.5|2657
1648461600000|2022-03-28 10:00:00|34878.6|34875|34880.6|34877|34896.6|34893|34850.6|34847|2565
1648465200000|2022-03-28 11:00:00|34880.1|34876.5|34926.6|34923|34941.6|34938|34878.6|34875|3268
1648468800000|2022-03-28 12:00:00|34927.1|34923.5|34824.6|34821|34931.6|34928|34813.6|34810|4431
1648472400000|2022-03-28 13:00:00|34825.1|34821.5|34792.5|34790.1|34840.1|34836.5|34684.5|34682.1|21659
1648476000000|2022-03-28 14:00:00|34792|34789.6|34750.5|34748.1|34795|34792.6|34696|34693.6|14452
1648479600000|2022-03-28 15:00:00|34750|34747.6|34565.1|34562.7|34756|34753.6|34551|34548.6|17483
1648483200000|2022-03-28 16:00:00|34565.6|34563.2|34667.4|34665|34677.4|34675|34555.6|34553.2|10354
1648486800000|2022-03-28 17:00:00|34667.9|34665.5|34695.9|34693.5|34715.9|34713.5|34650.9|34648.5|7289
1648490400000|2022-03-28 18:00:00|34695.4|34693|34845.4|34843|34845.9|34843.5|34685.9|34683.5|9313
1648494000000|2022-03-28 19:00:00|34844.9|34842.5|34962.3|34959.9|34964.3|34961.9|34803.4|34801|14002
1648497600000|2022-03-28 20:00:00|34963.5|34958.7|34962.3|34952.5|34991.5|34986.7|34955.5|34950.7|4140
1648501200000|2022-03-28 21:00:00|34961.9|34952.1|34955.9|34946.1|34962.8|34953|34945.8|34936|0
1648504800000|2022-03-28 22:00:00|34957.5|34952.7|34967.5|34962.7|34969.5|34964.7|34932.5|34927.7|1117
1648508400000|2022-03-28 23:00:00|34968|34963.2|34947|34942.2|34979|34974.2|34945|34940.2|1067
1648512000000|2022-03-29 00:00:00|34951|34946.2|34951.5|34946.7|34966.5|34961.7|34934.5|34929.7|777
1648515600000|2022-03-29 01:00:00|34951|34946.2|34995|34990.2|35010.5|35005.7|34950.5|34945.7|1104
1648519200000|2022-03-29 02:00:00|34995.5|34990.7|34976|34971.2|34998.5|34993.7|34970|34965.2|574
1648522800000|2022-03-29 03:00:00|34976.5|34971.7|34982|34977.2|34994|34989.2|34971.5|34966.7|386
1648526400000|2022-03-29 04:00:00|34981.5|34976.7|34993|34988.2|34994.5|34989.7|34978|34973.2|357
1648530000000|2022-03-29 05:00:00|34993.5|34988.7|35043|35038.2|35047|35042.2|34982.5|34977.7|1442
1648533600000|2022-03-29 06:00:00|35042.4|35038.8|35032.4|35028.8|35046.9|35043.3|34972.9|34969.3|2053
1648537200000|2022-03-29 07:00:00|35031.9|35028.3|35050.4|35046.8|35072.9|35069.3|34976.9|34973.3|3666
1648540800000|2022-03-29 08:00:00|35049.9|35046.3|35056.9|35053.3|35078.4|35074.8|35036.9|35033.3|2478
1648544400000|2022-03-29 09:00:00|35057.9|35054.3|35101.9|35098.3|35138.9|35135.3|35053.9|35050.3|5166
1648548000000|2022-03-29 10:00:00|35101.4|35097.8|35100.4|35096.8|35122.4|35118.8|35054.9|35051.3|2390
1648551600000|2022-03-29 11:00:00|35099.4|35095.8|35154.4|35150.8|35178.9|35175.3|35057.4|35053.8|8692
1648555200000|2022-03-29 12:00:00|35153.9|35150.3|35232.9|35229.3|35267.9|35264.3|35139.9|35136.3|9132
1648558800000|2022-03-29 13:00:00|35233.4|35229.8|35245.8|35243.4|35384.3|35381.9|35209.9|35206.3|24923
1648562400000|2022-03-29 14:00:00|35246.3|35243.9|35202.7|35200.3|35256.8|35254.4|35095.2|35092.8|25221
1648566000000|2022-03-29 15:00:00|35203.7|35201.3|35207.2|35204.8|35241.7|35239.3|35146.7|35144.3|11076
1648569600000|2022-03-29 16:00:00|35207.7|35205.3|35081.1|35078.7|35211.2|35208.8|35022.7|35020.3|10319
1648573200000|2022-03-29 17:00:00|35080.6|35078.2|35139.1|35136.7|35140.1|35137.7|35039.1|35036.7|7618
1648576800000|2022-03-29 18:00:00|35139.6|35137.2|35216.1|35213.7|35235.1|35232.7|35110.1|35107.7|8546
1648580400000|2022-03-29 19:00:00|35216.6|35214.2|35307.1|35304.7|35326.6|35324.2|35201.6|35199.2|15149
1648584000000|2022-03-29 20:00:00|35306.6|35304.2|35274.9|35265.1|35308.8|35304.2|35240.8|35236|3361
1648587600000|2022-03-29 21:00:00|35275.2|35265.4|35263.3|35253.5|35275.4|35265.6|35253.5|35243.7|0
1648591200000|2022-03-29 22:00:00|35259.3|35254.5|35267.3|35262.5|35284.8|35280|35240.8|35236|1096
1648594800000|2022-03-29 23:00:00|35267.8|35263|35283.8|35279|35286.3|35281.5|35260.3|35255.5|636
1648598400000|2022-03-30 00:00:00|35283.3|35278.5|35253.3|35248.5|35283.3|35278.5|35243.8|35239|920
1648602000000|2022-03-30 01:00:00|35253.8|35249|35268.8|35264|35305.3|35300.5|35233.8|35229|1612
1648605600000|2022-03-30 02:00:00|35270.3|35265.5|35237.8|35233|35272.8|35268|35234.8|35230|648
1648609200000|2022-03-30 03:00:00|35238.3|35233.5|35244.3|35239.5|35261.3|35256.5|35238.3|35233.5|605
1648612800000|2022-03-30 04:00:00|35244.8|35240|35223.8|35219|35259.3|35254.5|35206.8|35202|811
1648616400000|2022-03-30 05:00:00|35224.3|35219.5|35301.3|35296.5|35301.3|35296.5|35211.8|35207|1270
1648620000000|2022-03-30 06:00:00|35300.8|35296|35286.2|35282.6|35303.7|35300.1|35257.2|35253.6|1385
1648623600000|2022-03-30 07:00:00|35287.7|35284.1|35235.2|35231.6|35288.7|35285.1|35200.7|35197.1|2860
1648627200000|2022-03-30 08:00:00|35235.7|35232.1|35184.2|35180.6|35235.7|35232.1|35161.2|35157.6|3468
1648630800000|2022-03-30 09:00:00|35184.7|35181.1|35218.2|35214.6|35224.7|35221.1|35184.2|35180.6|1801
1648634400000|2022-03-30 10:00:00|35218.7|35215.1|35220.2|35216.6|35226.2|35222.6|35156.2|35152.6|2985
1648638000000|2022-03-30 11:00:00|35219.7|35216.1|35213.7|35210.1|35240.2|35236.6|35201.7|35198.1|1628
1648641600000|2022-03-30 12:00:00|35214.2|35210.6|35188.7|35185.1|35214.2|35210.6|35136.2|35132.6|3781
1648645200000|2022-03-30 13:00:00|35189.2|35185.6|35341.1|35338.7|35350.6|35348.2|35166.2|35162.6|20469
1648648800000|2022-03-30 14:00:00|35341.6|35339.2|35272.4|35270|35360.6|35358.2|35202.9|35200.5|17912
1648652400000|2022-03-30 15:00:00|35273.9|35271.5|35249.4|35247|35287.4|35285|35189.9|35187.5|10859
1648656000000|2022-03-30 16:00:00|35248.9|35246.5|35245|35242.6|35281.9|35279.5|35210.9|35208.5|6863
1648659600000|2022-03-30 17:00:00|35244.5|35242.1|35169.5|35167.1|35248.5|35246.1|35150.5|35148.1|8140
1648663200000|2022-03-30 18:00:00|35169|35166.6|35140.5|35138.1|35235|35232.6|35135|35132.6|9463
1648666800000|2022-03-30 19:00:00|35141|35138.6|35227.7|35225.3|35231.7|35229.3|35057.7|35055.3|17548
1648670400000|2022-03-30 20:00:00|35228.7|35226.3|35242.9|35233.1|35264.9|35260.1|35210.4|35205.6|4043
1648674000000|2022-03-30 21:00:00|35243.8|35234|35240.3|35230.5|35246.3|35236.5|35236.7|35226.9|0
1648677600000|2022-03-30 22:00:00|35228.4|35223.6|35230.4|35225.6|35245.4|35240.6|35224.9|35220.1|700
1648681200000|2022-03-30 23:00:00|35229.9|35225.1|35214.9|35210.1|35240.9|35236.1|35212.4|35207.6|817
1648684800000|2022-03-31 00:00:00|35216.4|35211.6|35309.4|35304.6|35313.4|35308.6|35210.4|35205.6|2386
1648688400000|2022-03-31 01:00:00|35308.9|35304.1|35293.4|35288.6|35317.4|35312.6|35288.9|35284.1|1116
1648692000000|2022-03-31 02:00:00|35291.9|35287.1|35284.9|35280.1|35303.9|35299.1|35279.4|35274.6|866
1648695600000|2022-03-31 03:00:00|35284.4|35279.6|35253.9|35249.1|35288.4|35283.6|35250.4|35245.6|720
1648699200000|2022-03-31 04:00:00|35253.4|35248.6|35257.9|35253.1|35262.9|35258.1|35245.9|35241.1|515
1648702800000|2022-03-31 05:00:00|35258.4|35253.6|35252.9|35248.1|35262.4|35257.6|35224.4|35219.6|1308
1648706400000|2022-03-31 06:00:00|35252.3|35248.7|35257.8|35254.2|35263.3|35259.7|35222.3|35218.7|1086
1648710000000|2022-03-31 07:00:00|35259.8|35256.2|35257.3|35253.7|35298.3|35294.7|35248.3|35244.7|2535
1648713600000|2022-03-31 08:00:00|35255.8|35252.2|35236.3|35232.7|35258.3|35254.7|35210.3|35206.7|2528
1648717200000|2022-03-31 09:00:00|35236.8|35233.2|35222.8|35219.2|35241.8|35238.2|35213.8|35210.2|1359
1648720800000|2022-03-31 10:00:00|35223.3|35219.7|35201.8|35198.2|35240.3|35236.7|35197.8|35194.2|2371
1648724400000|2022-03-31 11:00:00|35199.8|35196.2|35208.8|35205.2|35213.3|35209.7|35162.3|35158.7|2964
1648728000000|2022-03-31 12:00:00|35208.3|35204.7|35196.3|35192.7|35232.3|35228.7|35180.8|35177.2|2860
1648731600000|2022-03-31 13:00:00|35196.8|35193.2|35119.2|35116.8|35217.8|35214.2|35076.2|35073.8|18557
1648735200000|2022-03-31 14:00:00|35119.7|35117.3|35130.6|35128.2|35156.1|35153.7|35001.1|34998.7|22225
1648738800000|2022-03-31 15:00:00|35131.1|35128.7|35114.6|35112.2|35151.1|35148.7|35049.6|35047.2|10780
1648742400000|2022-03-31 16:00:00|35114.1|35111.7|35046.3|35043.9|35131.6|35129.2|35040.3|35037.9|7939
1648746000000|2022-03-31 17:00:00|35045.8|35043.4|35055.8|35053.4|35083.3|35080.9|35013.8|35011.4|7418
1648749600000|2022-03-31 18:00:00|35055.3|35052.9|35033.8|35031.4|35059.3|35056.9|34980.3|34977.9|9984
1648753200000|2022-03-31 19:00:00|35034.8|35032.4|34699.6|34697.2|35083.3|35080.9|34696.1|34693.7|26662
1648756800000|2022-03-31 20:00:00|34697.1|34694.7|34806.1|34796.3|34821.3|34816.5|34697.1|34693|9413
1648760400000|2022-03-31 21:00:00|34803.5|34793.7|34801.2|34791.4|34806.3|34796.5|34780.2|34770.4|0
1648764000000|2022-03-31 22:00:00|34807.3|34802.5|34812.3|34807.5|34827.3|34822.5|34777.3|34772.5|1269
1648767600000|2022-03-31 23:00:00|34811.8|34807|34817.8|34813|34841.3|34836.5|34808.8|34804|1088
1648771200000|2022-04-01 00:00:00|34816.8|34812|34821.3|34816.5|34830.3|34825.5|34780.3|34775.5|1794
1648774800000|2022-04-01 01:00:00|34820.8|34816|34809.8|34805|34834.3|34829.5|34798.3|34793.5|920
1648778400000|2022-04-01 02:00:00|34810.3|34805.5|34836.8|34832|34844.3|34839.5|34803.3|34798.5|712
1648782000000|2022-04-01 03:00:00|34835.8|34831|34833.8|34829|34852.3|34847.5|34826.3|34821.5|809
1648785600000|2022-04-01 04:00:00|34833.3|34828.5|34812.8|34808|34843.3|34838.5|34810.3|34805.5|699
1648789200000|2022-04-01 05:00:00|34813.3|34808.5|34790.3|34785.5|34836.8|34832|34789.8|34785|1249
1648792800000|2022-04-01 06:00:00|34789.7|34786.1|34836.2|34832.6|34843.7|34840.1|34778.7|34775.1|1643
1648796400000|2022-04-01 07:00:00|34835.7|34832.1|34845.7|34842.1|34865.2|34861.6|34800.7|34797.1|2715
1648800000000|2022-04-01 08:00:00|34845.2|34841.6|34868.2|34864.6|34873.7|34870.1|34837.2|34833.6|3081
1648803600000|2022-04-01 09:00:00|34867.7|34864.1|34894.7|34891.1|34902.2|34898.6|34831.2|34827.6|3799
1648807200000|2022-04-01 10:00:00|34894.2|34890.6|34888.2|34884.6|34909.2|34905.6|34868.7|34865.1|1644
1648810800000|2022-04-01 11:00:00|34888.7|34885.1|34882.7|34879.1|34905.7|34902.1|34872.7|34869.1|2000
1648814400000|2022-04-01 12:00:00|34882.2|34878.6|34833.7|34830.1|34904.2|34900.6|34823.2|34819.6|5155
1648818000000|2022-04-01 13:00:00|34833.2|34829.6|34771.6|34769.2|34873.2|34869.6|34736.1|34733.7|20100
1648821600000|2022-04-01 14:00:00|34769.6|34767.2|34680.3|34677.9|34786.1|34783.7|34584.3|34581.9|22182
1648825200000|2022-04-01 15:00:00|34680.8|34678.4|34638.3|34635.9|34738.8|34736.4|34610.3|34607.9|14836
1648828800000|2022-04-01 16:00:00|34637.8|34635.4|34614.3|34611.9|34642.3|34639.9|34558.8|34556.4|11989
1648832400000|2022-04-01 17:00:00|34613.8|34611.4|34672.3|34669.9|34682.8|34680.4|34537.8|34535.4|10996
1648836000000|2022-04-01 18:00:00|34671.8|34669.4|34763.3|34760.9|34837.8|34835.4|34666.3|34663.9|15340
1648839600000|2022-04-01 19:00:00|34762.3|34759.9|34814.5|34812.1|34849.5|34847.1|34659.5|34657.1|22068
1648843200000|2022-04-01 20:00:00|34812.5|34810.1|34803.7|34793.9|34823.2|34818.4|34753.2|34748.4|5205
1649023200000|2022-04-03 22:00:00|34813.3|34808.5|34794.3|34789.5|34832.8|34828|34775.8|34771|1514
1649026800000|2022-04-03 23:00:00|34795.3|34790.5|34767.3|34762.5|34808.8|34804|34752.8|34748|915
1649030400000|2022-04-04 00:00:00|34767.8|34763|34771.3|34766.5|34777.8|34773|34746.8|34742|1056
1649034000000|2022-04-04 01:00:00|34771.8|34767|34788.8|34784|34803.3|34798.5|34757.8|34753|722
1649037600000|2022-04-04 02:00:00|34789.3|34784.5|34789.3|34784.5|34795.8|34791|34777.3|34772.5|504
1649041200000|2022-04-04 03:00:00|34789.8|34785|34822.3|34817.5|34826.8|34822|34784.3|34779.5|721
1649044800000|2022-04-04 04:00:00|34821.3|34816.5|34844.8|34840|34846.3|34841.5|34820.3|34815.5|851
1649048400000|2022-04-04 05:00:00|34845.8|34841|34880.3|34875.5|34881.3|34876.5|34825.3|34820.5|1336
1649052000000|2022-04-04 06:00:00|34879.7|34876.1|34854.7|34851.1|34898.7|34895.1|34840.2|34836.6|1533
1649055600000|2022-04-04 07:00:00|34855.2|34851.6|34778.7|34775.1|34861.2|34857.6|34749.7|34746.1|4398
1649059200000|2022-04-04 08:00:00|34779.2|34775.6|34771.2|34767.6|34801.7|34798.1|34735.7|34732.1|3805
1649062800000|2022-04-04 09:00:00|34771.7|34768.1|34846.7|34843.1|34856.7|34853.1|34769.2|34765.6|2569
1649066400000|2022-04-04 10:00:00|34846.2|34842.6|34807.7|34804.1|34863.7|34860.1|34802.7|34799.1|2432
1649070000000|2022-04-04 11:00:00|34809.7|34806.1|34846.7|34843.1|34854.7|34851.1|34806.7|34803.1|2264
1649073600000|2022-04-04 12:00:00|34847.2|34843.6|34781.7|34778.1|34863.7|34860.1|34776.2|34772.6|3685
1649077200000|2022-04-04 13:00:00|34782.2|34778.6|34780.6|34778.2|34814.2|34810.6|34621.1|34618.7|22298
1649080800000|2022-04-04 14:00:00|34780.1|34777.7|34786.7|34784.3|34842.6|34840.2|34718.6|34716.2|18528
1649084400000|2022-04-04 15:00:00|34787.2|34784.8|34869.7|34867.3|34891.2|34888.8|34772.2|34769.8|11297
1649088000000|2022-04-04 16:00:00|34870.2|34867.8|34829.6|34827.2|34882.2|34879.8|34800.1|34797.7|7168
1649091600000|2022-04-04 17:00:00|34829.1|34826.7|34867.1|34864.7|34871.1|34868.7|34815.6|34813.2|5264
1649095200000|2022-04-04 18:00:00|34865.6|34863.2|34915.6|34913.2|34928.1|34925.7|34847.1|34844.7|7741
1649098800000|2022-04-04 19:00:00|34916.1|34913.7|34936.1|34933.7|34943.6|34941.2|34862.6|34860.2|13386
1649102400000|2022-04-04 20:00:00|34935.6|34933.2|34903.3|34893.5|34940.7|34935.9|34899.2|34893.5|2752
1649106000000|2022-04-04 21:00:00|34904.4|34894.6|34911|34901.2|34912.5|34902.7|34902.2|34892.4|0
1649109600000|2022-04-04 22:00:00|34895.2|34890.4|34900.7|34895.9|34912.7|34907.9|34895.2|34890.4|579
1649113200000|2022-04-04 23:00:00|34900.2|34895.4|34888.2|34883.4|34908.2|34903.4|34888.2|34883.4|464
1649116800000|2022-04-05 00:00:00|34887.7|34882.9|34878.7|34873.9|34889.7|34884.9|34864.7|34859.9|1114
1649120400000|2022-04-05 01:00:00|34879.2|34874.4|34889.2|34884.4|34892.2|34887.4|34868.2|34863.4|618
1649124000000|2022-04-05 02:00:00|34889.7|34884.9|34877.2|34872.4|34892.7|34887.9|34874.2|34869.4|386
1649127600000|2022-04-05 03:00:00|34876.7|34871.9|34874.2|34869.4|34882.7|34877.9|34865.2|34860.4|571
1649131200000|2022-04-05 04:00:00|34873.7|34868.9|34885.2|34880.4|34890.2|34885.4|34872.7|34867.9|623
1649134800000|2022-04-05 05:00:00|34885.7|34880.9|34898.2|34893.4|34900.7|34895.9|34879.7|34874.9|535
1649138400000|2022-04-05 06:00:00|34897.6|34894|34882.1|34878.5|34914.1|34910.5|34869.1|34865.5|1355
1649142000000|2022-04-05 07:00:00|34882.6|34879|34954.6|34951|34976.6|34973|34879.1|34875.5|5129
1649145600000|2022-04-05 08:00:00|34955.1|34951.5|34916.1|34912.5|34967.6|34964|34909.6|34906|2098
1649149200000|2022-04-05 09:00:00|34917.1|34913.5|34849.1|34845.5|34921.6|34918|34843.1|34839.5|2869
1649152800000|2022-04-05 10:00:00|34848.6|34845|34839.1|34835.5|34865.1|34861.5|34811.6|34808|3374
1649156400000|2022-04-05 11:00:00|34839.6|34836|34856.1|34852.5|34860.6|34857|34818.6|34815|2766
1649160000000|2022-04-05 12:00:00|34855.6|34852|34827.6|34824|34869.1|34865.5|34820.6|34817|2817
1649163600000|2022-04-05 13:00:00|34827.1|34823.5|35020|35017.6|35044|35041.6|34775|34772.6|26130
1649167200000|2022-04-05 14:00:00|35020.5|35018.1|34922.5|34920.1|35106.5|35104.1|34834|34831.6|31411
1649170800000|2022-04-05 15:00:00|34923|34920.6|34839|34836.6|34931|34928.6|34837|34834.6|13169
1649174400000|2022-04-05 16:00:00|34839.5|34837.1|34834|34831.6|34870.5|34868.1|34786|34783.6|10644
1649178000000|2022-04-05 17:00:00|34833.5|34831.1|34783|34780.6|34920|34917.6|34762|34759.6|10617
1649181600000|2022-04-05 18:00:00|34781|34778.6|34746.5|34744.1|34807|34804.6|34738|34735.6|9911
1649185200000|2022-04-05 19:00:00|34746|34743.6|34646.1|34643.7|34761.5|34759.1|34562.6|34560.2|21912
1649188800000|2022-04-05 20:00:00|34647.3|34642.5|34683.6|34673.8|34683.6|34677.5|34647.3|34642.5|3413
1649192400000|2022-04-05 21:00:00|34683.7|34673.9|34686.4|34676.6|34693.4|34683.6|34682.9|34673.1|0
1649196000000|2022-04-05 22:00:00|34676.8|34672|34681.3|34676.5|34687.8|34683|34656.3|34651.5|712
1649199600000|2022-04-05 23:00:00|34681.8|34677|34671.3|34666.5|34690.8|34686|34666.8|34662|725
1649203200000|2022-04-06 00:00:00|34671.8|34667|34605.3|34600.5|34688.3|34683.5|34604.8|34600|2064
1649206800000|2022-04-06 01:00:00|34605.8|34601|34589.8|34585|34652.3|34647.5|34584.8|34580|1846
1649210400000|2022-04-06 02:00:00|34590.3|34585.5|34615.8|34611|34618.8|34614|34586.3|34581.5|1329
1649214000000|2022-04-06 03:00:00|34615.3|34610.5|34602.8|34598|34623.3|34618.5|34591.3|34586.5|869
1649217600000|2022-04-06 04:00:00|34602.3|34597.5|34620.3|34615.5|34631.3|34626.5|34602.3|34597.5|752
1649221200000|2022-04-06 05:00:00|34620.8|34616|34638.3|34633.5|34676.8|34672|34620.3|34615.5|1568
1649224800000|2022-04-06 06:00:00|34637.7|34634.1|34669.2|34665.6|34700.2|34696.6|34633.7|34630.1|2095
1649228400000|2022-04-06 07:00:00|34669.7|34666.1|34514.7|34511.1|34702.7|34699.1|34505.7|34502.1|5195
1649232000000|2022-04-06 08:00:00|34514.2|34510.6|34545.2|34541.6|34569.2|34565.6|34493.2|34489.6|5006
1649235600000|2022-04-06 09:00:00|34545.7|34542.1|34490.7|34487.1|34558.7|34555.1|34438.7|34435.1|3747
1649239200000|2022-04-06 10:00:00|34490.2|34486.6|34459.2|34455.6|34500.7|34497.1|34440.7|34437.1|3810
1649242800000|2022-04-06 11:00:00|34458.7|34455.1|34407.2|34403.6|34466.2|34462.6|34399.2|34395.6|5280
1649246400000|2022-04-06 12:00:00|34407.7|34404.1|34418.2|34414.6|34433.7|34430.1|34376.2|34372.6|5917
1649250000000|2022-04-06 13:00:00|34418.7|34415.1|34380.1|34377.7|34442.2|34438.6|34322.1|34319.7|24357
1649253600000|2022-04-06 14:00:00|34379.6|34377.2|34348|34345.6|34419|34416.6|34318.1|34315.7|20351
1649257200000|2022-04-06 15:00:00|34347.5|34345.1|34433|34430.6|34463.5|34461.1|34335.5|34333.1|14802
1649260800000|2022-04-06 16:00:00|34430|34427.6|34400.1|34397.7|34464.5|34462.1|34355.6|34353.2|9381
1649264400000|2022-04-06 17:00:00|34399.6|34397.2|34430.1|34427.7|34513.6|34511.2|34381.6|34379.2|9261
1649268000000|2022-04-06 18:00:00|34436.6|34434.2|34565.1|34562.7|34578.6|34576.2|34274.6|34272.2|35045
1649271600000|2022-04-06 19:00:00|34564.6|34562.2|34491.6|34489.2|34612.1|34609.7|34395.6|34393.2|27450
1649275200000|2022-04-06 20:00:00|34484|34481.6|34448.2|34438.4|34489.7|34484.9|34441.2|34436.4|3320
1649278800000|2022-04-06 21:00:00|34446.5|34436.7|34456.9|34447.1|34459|34449.2|34446.5|34436.7|0
1649282400000|2022-04-06 22:00:00|34456.7|34451.9|34473.2|34468.4|34487.7|34482.9|34445.7|34440.9|1147
1649286000000|2022-04-06 23:00:00|34473.7|34468.9|34389.2|34384.4|34479.2|34474.4|34380.7|34375.9|1533
1649289600000|2022-04-07 00:00:00|34387.7|34382.9|34384.2|34379.4|34400.2|34395.4|34358.7|34353.9|1640
1649293200000|2022-04-07 01:00:00|34383.7|34378.9|34414.2|34409.4|34443.7|34438.9|34367.2|34362.4|1538
1649296800000|2022-04-07 02:00:00|34413.2|34408.4|34393.7|34388.9|34417.2|34412.4|34385.7|34380.9|765
1649300400000|2022-04-07 03:00:00|34394.2|34389.4|34342.2|34337.4|34399.2|34394.4|34340.2|34335.4|985
1649304000000|2022-04-07 04:00:00|34341.7|34336.9|34337.2|34332.4|34354.7|34349.9|34322.7|34317.9|1081
1649307600000|2022-04-07 05:00:00|34336.7|34331.9|34365.2|34360.4|34387.2|34382.4|34315.2|34310.4|1410
1649311200000|2022-04-07 06:00:00|34364.6|34361|34455.1|34451.5|34470.1|34466.5|34349.6|34346|2757
1649314800000|2022-04-07 07:00:00|34456.6|34453|34436.1|34432.5|34512.1|34508.5|34428.1|34424.5|3917
1649318400000|2022-04-07 08:00:00|34435.6|34432|34488.6|34485|34490.1|34486.5|34398.1|34394.5|4053
1649322000000|2022-04-07 09:00:00|34488.1|34484.5|34519.1|34515.5|34525.6|34522|34460.1|34456.5|2705
1649325600000|2022-04-07 10:00:00|34518.6|34515|34501.1|34497.5|34529.1|34525.5|34499.6|34496|1839
1649329200000|2022-04-07 11:00:00|34500.6|34497|34483.6|34480|34591.1|34587.5|34458.6|34455|6667
1649332800000|2022-04-07 12:00:00|34482.6|34479|34397.1|34393.5|34491.6|34488|34380.6|34377|5095
1649336400000|2022-04-07 13:00:00|34397.6|34394|34346.5|34344.1|34462|34459.6|34294.5|34292.1|25827
1649340000000|2022-04-07 14:00:00|34346|34343.6|34269|34266.6|34360.5|34358.1|34189.5|34187.1|25514
1649343600000|2022-04-07 15:00:00|34268|34265.6|34306.5|34304.1|34329|34326.6|34220.5|34218.1|15782
1649347200000|2022-04-07 16:00:00|34307|34304.6|34340.8|34338.4|34358|34355.6|34289.5|34287.1|10358
1649350800000|2022-04-07 17:00:00|34341.3|34338.9|34535.3|34532.9|34549.8|34547.4|34333.3|34330.9|13838
1649354400000|2022-04-07 18:00:00|34535.8|34533.4|34630.8|34628.4|34640.8|34638.4|34483.3|34480.9|13770
1649358000000|2022-04-07 19:00:00|34628.8|34626.4|34595.3|34592.9|34708.8|34706.4|34576.8|34574.4|20940
1649361600000|2022-04-07 20:00:00|34592.8|34590.4|34587.8|34578|34615.5|34610.7|34557.5|34552.7|3117
1649365200000|2022-04-07 21:00:00|34588.9|34579.1|34583|34573.2|34591|34581.2|34579.3|34569.5|0
1649368800000|2022-04-07 22:00:00|34573|34568.2|34590.5|34585.7|34597.5|34592.7|34573|34568.2|666
1649372400000|2022-04-07 23:00:00|34590|34585.2|34611.5|34606.7|34627|34622.2|34581|34576.2|1014
1649376000000|2022-04-08 00:00:00|34612|34607.2|34576.5|34571.7|34623.5|34618.7|34544|34539.2|1536
1649379600000|2022-04-08 01:00:00|34576|34571.2|34557|34552.2|34582.5|34577.7|34551.5|34546.7|1355
1649383200000|2022-04-08 02:00:00|34557.5|34552.7|34609.5|34604.7|34610.5|34605.7|34553|34548.2|1069
1649386800000|2022-04-08 03:00:00|34611|34606.2|34587|34582.2|34614.5|34609.7|34576|34571.2|847
1649390400000|2022-04-08 04:00:00|34587.5|34582.7|34573|34568.2|34590|34585.2|34563.5|34558.7|682
1649394000000|2022-04-08 05:00:00|34573.5|34568.7|34621|34616.2|34628.5|34623.7|34562.5|34557.7|1344
1649397600000|2022-04-08 06:00:00|34620.4|34616.8|34668.4|34664.8|34683.4|34679.8|34611.4|34607.8|2967
1649401200000|2022-04-08 07:00:00|34667.9|34664.3|34723.4|34719.8|34729.4|34725.8|34630.4|34626.8|4626
1649404800000|2022-04-08 08:00:00|34722.9|34719.3|34695.4|34691.8|34762.4|34758.8|34683.9|34680.3|3713
1649408400000|2022-04-08 09:00:00|34695.9|34692.3|34690.4|34686.8|34695.9|34692.3|34660.9|34657.3|1999
1649412000000|2022-04-08 10:00:00|34689.9|34686.3|34713.9|34710.3|34717.9|34714.3|34653.4|34649.8|2369
1649415600000|2022-04-08 11:00:00|34714.4|34710.8|34721.4|34717.8|34744.9|34741.3|34702.9|34699.3|2480
1649419200000|2022-04-08 12:00:00|34721.9|34718.3|34646.9|34643.3|34727.4|34723.8|34634.4|34630.8|4362
1649422800000|2022-04-08 13:00:00|34646.4|34642.8|34538.3|34535.9|34646.4|34642.8|34463.8|34461.4|23099
1649426400000|2022-04-08 14:00:00|34538.8|34536.4|34838.3|34835.9|34840.8|34838.4|34528.3|34525.9|28074
1649430000000|2022-04-08 15:00:00|34839.3|34836.9|34837.3|34834.9|34871.3|34868.9|34784.3|34781.9|18083
1649433600000|2022-04-08 16:00:00|34835.8|34833.4|34886.8|34884.4|34917.8|34915.4|34810.3|34807.9|12444
1649437200000|2022-04-08 17:00:00|34887.3|34884.9|34822.1|34819.7|34889.3|34886.9|34803.6|34801.2|7982
1649440800000|2022-04-08 18:00:00|34821.6|34819.2|34793.6|34791.2|34845.6|34843.2|34730.6|34728.2|11954
1649444400000|2022-04-08 19:00:00|34794.1|34791.7|34741|34738.6|34841|34838.6|34670.5|34668.1|17517
1649448000000|2022-04-08 20:00:00|34742|34739.6|34725.8|34716|34775.2|34770.4|34712.7|34707.9|3895
1649628000000|2022-04-10 22:00:00|34745.2|34740.4|34730.2|34725.4|34763.2|34758.4|34717.7|34712.9|1200
1649631600000|2022-04-10 23:00:00|34729.7|34724.9|34664.2|34659.4|34736.2|34731.4|34664.2|34659.4|1352
1649635200000|2022-04-11 00:00:00|34663.2|34658.4|34687.2|34682.4|34692.2|34687.4|34612.7|34607.9|3138
1649638800000|2022-04-11 01:00:00|34686.7|34681.9|34607.2|34602.4|34701.2|34696.4|34592.7|34587.9|1864
1649642400000|2022-04-11 02:00:00|34606.7|34601.9|34564.7|34559.9|34614.7|34609.9|34550.2|34545.4|2645
1649646000000|2022-04-11 03:00:00|34561.2|34556.4|34548.2|34543.4|34586.7|34581.9|34513.7|34508.9|2121
1649649600000|2022-04-11 04:00:00|34548.7|34543.9|34532.2|34527.4|34567.2|34562.4|34531.2|34526.4|808
1649653200000|2022-04-11 05:00:00|34531.7|34526.9|34567.2|34562.4|34567.2|34562.4|34506.2|34501.4|1705
1649656800000|2022-04-11 06:00:00|34566.6|34563|34581.1|34577.5|34618.6|34615|34555.1|34551.5|2907
1649660400000|2022-04-11 07:00:00|34581.6|34578|34659.6|34656|34714.1|34710.5|34506.6|34503|8067
1649664000000|2022-04-11 08:00:00|34658.6|34655|34605.1|34601.5|34681.6|34678|34557.1|34553.5|6567
1649667600000|2022-04-11 09:00:00|34604.6|34601|34679.6|34676|34691.6|34688|34590.6|34587|3107
1649671200000|2022-04-11 10:00:00|34679.1|34675.5|34702.1|34698.5|34713.6|34710|34644.6|34641|3304
1649674800000|2022-04-11 11:00:00|34702.6|34699|34595.6|34592|34710.1|34706.5|34590.6|34587|3823
1649678400000|2022-04-11 12:00:00|34595.1|34591.5|34578.6|34575|34610.1|34606.5|34542.1|34538.5|5934
1649682000000|2022-04-11 13:00:00|34579.1|34575.5|34691|34688.6|34706|34703.6|34540.5|34537.5|27016
1649685600000|2022-04-11 14:00:00|34690.5|34688.1|34563.3|34560.9|34693.8|34691.4|34521.3|34518.9|18977
1649689200000|2022-04-11 15:00:00|34562.8|34560.4|34545.3|34542.9|34576.3|34573.9|34485.8|34483.4|11001
1649692800000|2022-04-11 16:00:00|34544.3|34541.9|34476.6|34474.2|34563.8|34561.4|34456.6|34454.2|7944
1649696400000|2022-04-11 17:00:00|34476.1|34473.7|34510.6|34508.2|34524.6|34522.2|34434.6|34432.2|9441
1649700000000|2022-04-11 18:00:00|34510.1|34507.7|34515.1|34512.7|34534.6|34532.2|34428.6|34426.2|9467
1649703600000|2022-04-11 19:00:00|34515.6|34513.2|34317.7|34315.3|34544.6|34542.2|34275.7|34273.3|20391
1649707200000|2022-04-11 20:00:00|34318.9|34314.1|34331.5|34321.7|34341.9|34337.1|34292.4|34287.6|3994
1649710800000|2022-04-11 21:00:00|34330.9|34321.1|34332.8|34323|34338.7|34328.9|34327.7|34317.9|0
1649714400000|2022-04-11 22:00:00|34341.4|34336.6|34360.4|34355.6|34363.9|34359.1|34337.4|34332.6|786
1649718000000|2022-04-11 23:00:00|34359.9|34355.1|34316.4|34311.6|34362.4|34357.6|34298.4|34293.6|1387
1649721600000|2022-04-12 00:00:00|34316.9|34312.1|34234.4|34229.6|34335.4|34330.6|34226.4|34221.6|2315
1649725200000|2022-04-12 01:00:00|34233.9|34229.1|34190.4|34185.6|34243.9|34239.1|34185.9|34181.1|1907
1649728800000|2022-04-12 02:00:00|34190.9|34186.1|34208.4|34203.6|34217.9|34213.1|34185.9|34181.1|1178
1649732400000|2022-04-12 03:00:00|34208.9|34204.1|34178.9|34174.1|34219.4|34214.6|34174.4|34169.6|1184
1649736000000|2022-04-12 04:00:00|34178.4|34173.6|34150.9|34146.1|34187.9|34183.1|34146.4|34141.6|930
1649739600000|2022-04-12 05:00:00|34151.4|34146.6|34182.4|34177.6|34218.4|34213.6|34141.4|34136.6|2103
1649743200000|2022-04-12 06:00:00|34181.8|34178.2|34205.8|34202.2|34221.8|34218.2|34148.3|34144.7|2639
1649746800000|2022-04-12 07:00:00|34203.8|34200.2|34173.3|34169.7|34215.3|34211.7|34105.3|34101.7|4903
1649750400000|2022-04-12 08:00:00|34172.8|34169.2|34285.8|34282.2|34309.8|34306.2|34149.8|34146.2|5962
1649754000000|2022-04-12 09:00:00|34286.3|34282.7|34291.3|34287.7|34312.3|34308.7|34255.8|34252.2|3428
1649757600000|2022-04-12 10:00:00|34291.8|34288.2|34312.8|34309.2|34338.8|34335.2|34270.3|34266.7|3472
1649761200000|2022-04-12 11:00:00|34313.3|34309.7|34337.3|34333.7|34343.8|34340.2|34286.3|34282.7|3357
1649764800000|2022-04-12 12:00:00|34336.8|34333.2|34522.8|34519.2|34564.3|34560.7|34320.8|34317.2|17757
1649768400000|2022-04-12 13:00:00|34522.3|34518.7|34600.7|34598.3|34676.7|34674.3|34380.8|34377.2|33253
1649772000000|2022-04-12 14:00:00|34601.2|34598.8|34474.9|34472.5|34611.2|34608.8|34452.4|34450|22164
1649775600000|2022-04-12 15:00:00|34474.4|34472|34546.4|34544|34601.4|34599|34456.9|34454.5|13525
1649779200000|2022-04-12 16:00:00|34546.9|34544.5|34421.6|34419.2|34547.9|34545.5|34382.1|34379.7|13990
1649782800000|2022-04-12 17:00:00|34421.1|34418.7|34288.6|34286.2|34468.1|34465.7|34269.1|34266.7|15286
1649786400000|2022-04-12 18:00:00|34288.1|34285.7|34266.1|34263.7|34334.6|34332.2|34209.1|34206.7|13507
1649790000000|2022-04-12 19:00:00|34265.6|34263.2|34221.6|34219.2|34276.1|34273.7|34102.6|34100.2|22972
1649793600000|2022-04-12 20:00:00|34222.8|34218|34251.9|34242.1|34272.9|34268.1|34196.3|34191.5|3425
1649797200000|2022-04-12 21:00:00|34255.4|34245.6|34259.4|34249.6|34260.4|34250.6|34252.3|34242.5|0
1649800800000|2022-04-12 22:00:00|34270.9|34266.1|34295.9|34291.1|34296.9|34292.1|34244.9|34240.1|1579
1649804400000|2022-04-12 23:00:00|34296.4|34291.6|34323.9|34319.1|34327.4|34322.6|34284.9|34280.1|1271
1649808000000|2022-04-13 00:00:00|34323.4|34318.6|34349.9|34345.1|34355.9|34351.1|34315.9|34311.1|1279
1649811600000|2022-04-13 01:00:00|34350.4|34345.6|34360.9|34356.1|34370.4|34365.6|34345.4|34340.6|1059
1649815200000|2022-04-13 02:00:00|34361.4|34356.6|34370.9|34366.1|34383.4|34378.6|34356.9|34352.1|1154
1649818800000|2022-04-13 03:00:00|34371.4|34366.6|34389.9|34385.1|34392.4|34387.6|34371.4|34366.6|785
1649822400000|2022-04-13 04:00:00|34390.4|34385.6|34368.9|34364.1|34390.9|34386.1|34353.9|34349.1|1011
1649826000000|2022-04-13 05:00:00|34369.4|34364.6|34455.9|34451.1|34458.4|34453.6|34363.4|34358.6|2099
1649829600000|2022-04-13 06:00:00|34455.4|34450.6|34385.3|34381.7|34459.3|34455.7|34375.8|34372.2|2594
1649833200000|2022-04-13 07:00:00|34384.3|34380.7|34388.3|34384.7|34411.3|34407.7|34330.8|34327.2|5306
1649836800000|2022-04-13 08:00:00|34387.8|34384.2|34426.3|34422.7|34444.3|34440.7|34381.3|34377.7|4697
1649840400000|2022-04-13 09:00:00|34425.8|34422.2|34314.3|34310.7|34428.8|34425.2|34310.3|34306.7|3225
1649844000000|2022-04-13 10:00:00|34314.8|34311.2|34384.3|34380.7|34387.8|34384.2|34307.8|34304.2|4803
1649847600000|2022-04-13 11:00:00|34384.8|34381.2|34261.3|34257.7|34420.8|34417.2|34240.8|34237.2|4815
1649851200000|2022-04-13 12:00:00|34260.8|34257.2|34174.8|34171.2|34268.8|34265.2|34154.3|34150.7|10862
1649854800000|2022-04-13 13:00:00|34176.3|34172.7|34273.7|34271.3|34348.2|34345.8|34144.3|34140.7|27938
1649858400000|2022-04-13 14:00:00|34274.7|34272.3|34311.2|34308.8|34316.7|34314.3|34213.2|34210.8|20313
1649862000000|2022-04-13 15:00:00|34310.7|34308.3|34351.2|34348.8|34454.7|34452.3|34303.2|34300.8|16461
1649865600000|2022-04-13 16:00:00|34351.7|34349.3|34432.5|34430.1|34478.5|34476.1|34344.2|34341.8|10684
1649869200000|2022-04-13 17:00:00|34433|34430.6|34478|34475.6|34511|34508.6|34424.5|34422.1|9669
1649872800000|2022-04-13 18:00:00|34478.5|34476.1|34509.5|34507.1|34525.5|34523.1|34451.5|34449.1|8509
1649876400000|2022-04-13 19:00:00|34510|34507.6|34584|34581.6|34607|34604.6|34475.5|34473.1|17136
1649880000000|2022-04-13 20:00:00|34583|34580.6|34558.5|34548.7|34587.7|34582.9|34553.7|34547.9|3096
1649883600000|2022-04-13 21:00:00|34561.1|34551.3|34565.7|34555.9|34567.7|34557.9|34555.7|34545.9|0
1649887200000|2022-04-13 22:00:00|34561.2|34556.4|34584.2|34579.4|34586.7|34581.9|34557.7|34552.9|935
1649890800000|2022-04-13 23:00:00|34584.7|34579.9|34558.2|34553.4|34585.7|34580.9|34548.7|34543.9|1017
1649894400000|2022-04-14 00:00:00|34558.7|34553.9|34604.2|34599.4|34620.2|34615.4|34555.7|34550.9|1650
1649898000000|2022-04-14 01:00:00|34604.7|34599.9|34610.7|34605.9|34616.2|34611.4|34576.7|34571.9|955
1649901600000|2022-04-14 02:00:00|34610.2|34605.4|34610.2|34605.4|34631.2|34626.4|34602.2|34597.4|953
1649905200000|2022-04-14 03:00:00|34609.7|34604.9|34601.2|34596.4|34622.2|34617.4|34595.2|34590.4|878
1649908800000|2022-04-14 04:00:00|34600.7|34595.9|34639.7|34634.9|34651.2|34646.4|34600.7|34595.9|1108
1649912400000|2022-04-14 05:00:00|34640.2|34635.4|34649.2|34644.4|34670.7|34665.9|34637.2|34632.4|1194
1649916000000|2022-04-14 06:00:00|34648.6|34645|34608.6|34605|34657.1|34653.5|34604.1|34600.5|2204
1649919600000|2022-04-14 07:00:00|34609.1|34605.5|34579.6|34576|34612.6|34609|34554.1|34550.5|3998
1649923200000|2022-04-14 08:00:00|34579.1|34575.5|34579.1|34575.5|34587.1|34583.5|34541.1|34537.5|2742
1649926800000|2022-04-14 09:00:00|34578.6|34575|34604.6|34601|34620.1|34616.5|34548.6|34545|4461
1649930400000|2022-04-14 10:00:00|34604.1|34600.5|34641.6|34638|34659.1|34655.5|34597.6|34594|4741
1649934000000|2022-04-14 11:00:00|34641.1|34637.5|34624.6|34621|34695.1|34691.5|34609.1|34605.5|6642
1649937600000|2022-04-14 12:00:00|34625.1|34621.5|34573.6|34570|34646.1|34642.5|34570.1|34566.5|7190
1649941200000|2022-04-14 13:00:00|34574.1|34570.5|34706|34703.6|34890.5|34888.1|34561.1|34557.5|35989
1649944800000|2022-04-14 14:00:00|34705.5|34703.1|34666.5|34664.1|34784.5|34782.1|34625|34622.6|25425
1649948400000|2022-04-14 15:00:00|34666|34663.6|34604|34601.6|34719.5|34717.1|34580.5|34578.1|13741
1649952000000|2022-04-14 16:00:00|34602.5|34600.1|34578.3|34575.9|34637.5|34635.1|34531.8|34529.4|10373
1649955600000|2022-04-14 17:00:00|34578.8|34576.4|34681.8|34679.4|34685.3|34682.9|34541.8|34539.4|8792
1649959200000|2022-04-14 18:00:00|34681.3|34678.9|34540.8|34538.4|34710.8|34708.4|34540.8|34538.4|10591
1649962800000|2022-04-14 19:00:00|34541.3|34538.9|34460|34457.6|34597.3|34594.9|34442|34439.6|18662
1649966400000|2022-04-14 20:00:00|34459|34456.6|34489.6|34479.8|34494.7|34489.9|34440.2|34435.4|2923
1650232800000|2022-04-17 22:00:00|34460.2|34455.4|34373.2|34368.4|34485.2|34480.4|34365.2|34360.4|3550
1650236400000|2022-04-17 23:00:00|34372.7|34367.9|34306.2|34301.4|34376.2|34371.4|34286.2|34281.4|3051
1650240000000|2022-04-18 00:00:00|34305.7|34300.9|34320.2|34315.4|34347.2|34342.4|34285.2|34280.4|2153
1650243600000|2022-04-18 01:00:00|34320.7|34315.9|34361.7|34356.9|34382.2|34377.4|34291.7|34286.9|3029
1650247200000|2022-04-18 02:00:00|34361.2|34356.4|34366.2|34361.4|34381.2|34376.4|34343.7|34338.9|1382
1650250800000|2022-04-18 03:00:00|34365.7|34360.9|34389.2|34384.4|34396.2|34391.4|34345.7|34340.9|1088
1650254400000|2022-04-18 04:00:00|34388.7|34383.9|34371.7|34366.9|34395.7|34390.9|34362.2|34357.4|1031
1650258000000|2022-04-18 05:00:00|34372.7|34367.9|34399.2|34394.4|34405.2|34400.4|34366.2|34361.4|1488
1650261600000|2022-04-18 06:00:00|34398.6|34395|34402.1|34398.5|34417.6|34414|34375.6|34372|1629
1650265200000|2022-04-18 07:00:00|34402.6|34399|34382.6|34379|34403.6|34400|34352.1|34348.5|1636
1650268800000|2022-04-18 08:00:00|34382.1|34378.5|34377.6|34374|34411.1|34407.5|34375.1|34371.5|2099
1650272400000|2022-04-18 09:00:00|34377.1|34373.5|34356.6|34353|34382.6|34379|34326.6|34323|1636
1650276000000|2022-04-18 10:00:00|34356.1|34352.5|34371.1|34367.5|34391.1|34387.5|34351.6|34348|1298
1650279600000|2022-04-18 11:00:00|34370.6|34367|34400.1|34396.5|34461.1|34457.5|34370.6|34367|3417
1650283200000|2022-04-18 12:00:00|34402.1|34398.5|34395.6|34392|34439.6|34436|34394.1|34390.5|4167
1650286800000|2022-04-18 13:00:00|34396.1|34392.5|34496|34493.6|34627|34624.6|34388.1|34384.5|23037
1650290400000|2022-04-18 14:00:00|34491|34488.6|34498|34495.6|34559|34556.6|34400.8|34398.4|17193
1650294000000|2022-04-18 15:00:00|34499.5|34497.1|34380|34377.6|34532.5|34530.1|34315.5|34313.1|12298
1650297600000|2022-04-18 16:00:00|34379.5|34377.1|34386.5|34384.1|34394|34391.6|34308|34305.6|8398
1650301200000|2022-04-18 17:00:00|34387|34384.6|34547.5|34545.1|34586|34583.6|34366|34363.6|12192
1650304800000|2022-04-18 18:00:00|34548|34545.6|34485.5|34483.1|34565|34562.6|34481.5|34479.1|10166
1650308400000|2022-04-18 19:00:00|34485|34482.6|34424.2|34421.8|34492.5|34490.1|34276.2|34273.8|16063
1650312000000|2022-04-18 20:00:00|34425.4|34420.6|34495.5|34485.7|34536.4|34531.6|34421.4|34416.6|6019
1650315600000|2022-04-18 21:00:00|34496|34486.2|34509.1|34499.3|34513.4|34503.6|34495|34485.2|0
1650319200000|2022-04-18 22:00:00|34492.4|34487.6|34491.4|34486.6|34521.9|34517.1|34484.4|34479.6|919
1650322800000|2022-04-18 23:00:00|34490.9|34486.1|34560.4|34555.6|34564.4|34559.6|34478.4|34473.6|1718
1650326400000|2022-04-19 00:00:00|34560.9|34556.1|34461.9|34457.1|34561.4|34556.6|34445.9|34441.1|2257
1650330000000|2022-04-19 01:00:00|34461.4|34456.6|34479.9|34475.1|34504.4|34499.6|34439.4|34434.6|1417
1650333600000|2022-04-19 02:00:00|34479.4|34474.6|34475.9|34471.1|34484.9|34480.1|34451.4|34446.6|775
1650337200000|2022-04-19 03:00:00|34476.4|34471.6|34511.4|34506.6|34531.4|34526.6|34474.4|34469.6|1116
1650340800000|2022-04-19 04:00:00|34510.9|34506.1|34513.4|34508.6|34515.9|34511.1|34490.9|34486.1|563
1650344400000|2022-04-19 05:00:00|34512.9|34508.1|34482.9|34478.1|34519.9|34515.1|34475.9|34471.1|961
1650348000000|2022-04-19 06:00:00|34482.3|34478.7|34498.3|34494.7|34548.8|34545.2|34462.8|34459.2|2491
1650351600000|2022-04-19 07:00:00|34497.8|34494.2|34486.8|34483.2|34502.8|34499.2|34398.8|34395.2|5107
1650355200000|2022-04-19 08:00:00|34487.3|34483.7|34416.3|34412.7|34554.3|34550.7|34406.8|34403.2|4990
1650358800000|2022-04-19 09:00:00|34414.8|34411.2|34358.3|34354.7|34415.3|34411.7|34323.3|34319.7|5460
1650362400000|2022-04-19 10:00:00|34357.8|34354.2|34410.8|34407.2|34411.3|34407.7|34330.8|34327.2|5060
1650366000000|2022-04-19 11:00:00|34408.8|34405.2|34428.8|34425.2|34445.8|34442.2|34391.8|34388.2|5012
1650369600000|2022-04-19 12:00:00|34428.3|34424.7|34413.8|34410.2|34454.8|34451.2|34400.3|34396.7|6668
1650373200000|2022-04-19 13:00:00|34413.3|34409.7|34728.2|34725.8|34730.7|34728.3|34364.3|34360.7|29305
1650376800000|2022-04-19 14:00:00|34727.2|34724.8|34764|34761.6|34849.5|34847.1|34698.2|34695.8|23071
1650380400000|2022-04-19 15:00:00|34764.5|34762.1|34835.5|34833.1|34879.5|34877.1|34737|34734.6|13422
1650384000000|2022-04-19 16:00:00|34836|34833.6|34814.5|34812.1|34886|34883.6|34806.5|34804.1|9419
1650387600000|2022-04-19 17:00:00|34814|34811.6|34822.5|34820.1|34846|34843.6|34758|34755.6|9166
1650391200000|2022-04-19 18:00:00|34822|34819.6|34840.5|34838.1|34844.5|34842.1|34745|34742.6|9871
1650394800000|2022-04-19 19:00:00|34840|34837.6|34928.8|34926.4|34987.8|34985.4|34831|34828.6|22840
1650398400000|2022-04-19 20:00:00|34930|34925.2|34871.5|34861.7|34948|34943.2|34837|34832.2|10363
1650402000000|2022-04-19 21:00:00|34872.1|34862.3|34858.4|34848.6|34873|34863.2|34852.5|34842.7|0
1650405600000|2022-04-19 22:00:00|34870|34865.2|34907.5|34902.7|34925|34920.2|34854|34849.2|1643
1650409200000|2022-04-19 23:00:00|34907|34902.2|34921|34916.2|34921.5|34916.7|34884.5|34879.7|1227
1650412800000|2022-04-20 00:00:00|34920.5|34915.7|34925|34920.2|34926|34921.2|34887.5|34882.7|1507
1650416400000|2022-04-20 01:00:00|34922.5|34917.7|34860|34855.2|34936.5|34931.7|34846.5|34841.7|1876
1650420000000|2022-04-20 02:00:00|34859.5|34854.7|34890|34885.2|34899|34894.2|34851.5|34846.7|948
1650423600000|2022-04-20 03:00:00|34890.5|34885.7|34902|34897.2|34905.5|34900.7|34868|34863.2|933
1650427200000|2022-04-20 04:00:00|34902.5|34897.7|34895|34890.2|34904.5|34899.7|34880.5|34875.7|557
1650430800000|2022-04-20 05:00:00|34895.5|34890.7|34896|34891.2|34904.5|34899.7|34856|34851.2|1540
1650434400000|2022-04-20 06:00:00|34895.4|34891.8|34865.9|34862.3|34899.4|34895.8|34838.4|34834.8|2944
1650438000000|2022-04-20 07:00:00|34868.4|34864.8|34877.4|34873.8|34923.4|34919.8|34821.9|34818.3|5387
1650441600000|2022-04-20 08:00:00|34876.9|34873.3|34875.4|34871.8|34885.4|34881.8|34819.9|34816.3|4779
1650445200000|2022-04-20 09:00:00|34875.9|34872.3|34948.4|34944.8|34960.9|34957.3|34871.9|34868.3|5553
1650448800000|2022-04-20 10:00:00|34947.9|34944.3|35009.4|35005.8|35012.9|35009.3|34935.9|34932.3|5059
1650452400000|2022-04-20 11:00:00|35009.9|35006.3|35064.4|35060.8|35068.9|35065.3|34969.9|34966.3|6586
1650456000000|2022-04-20 12:00:00|35063.9|35060.3|35086.4|35082.8|35090.9|35087.3|35037.9|35034.3|7527
1650459600000|2022-04-20 13:00:00|35085.9|35082.3|35091.8|35089.4|35259.8|35257.4|35040.8|35038.4|31021
1650463200000|2022-04-20 14:00:00|35091.4|35089|35256.4|35254|35270.4|35268|35064.9|35062.5|24838
1650466800000|2022-04-20 15:00:00|35255.9|35253.5|35231.9|35229.5|35257.4|35255|35128.9|35126.5|16350
1650470400000|2022-04-20 16:00:00|35232.4|35230|35268.2|35265.8|35288.7|35286.3|35152.4|35150|15746
1650474000000|2022-04-20 17:00:00|35267.7|35265.3|35294.2|35291.8|35323.2|35320.8|35223.2|35220.8|16333
1650477600000|2022-04-20 18:00:00|35293.7|35291.3|35093.7|35091.3|35309.2|35306.8|35063.7|35061.3|18740
1650481200000|2022-04-20 19:00:00|35093.2|35090.8|35171.6|35169.2|35297.6|35295.2|35084.7|35082.3|26192
1650484800000|2022-04-20 20:00:00|35165.6|35163.2|35228|35218.2|35243.8|35239|35156.3|35151.5|6330
1650488400000|2022-04-20 21:00:00|35226.6|35216.8|35231.6|35221.8|35242|35232.2|35224.4|35214.6|3
1650492000000|2022-04-20 22:00:00|35221.3|35216.5|35230.3|35225.5|35260.8|35256|35216.3|35211.5|1589
1650495600000|2022-04-20 23:00:00|35229.8|35225|35247.3|35242.5|35269.3|35264.5|35227.3|35222.5|987
1650499200000|2022-04-21 00:00:00|35246.8|35242|35254.3|35249.5|35275.8|35271|35238.3|35233.5|1698
1650502800000|2022-04-21 01:00:00|35253.8|35249|35279.3|35274.5|35283.8|35279|35238.3|35233.5|1258
1650506400000|2022-04-21 02:00:00|35278.8|35274|35283.3|35278.5|35294.8|35290|35272.3|35267.5|938
1650510000000|2022-04-21 03:00:00|35283.8|35279|35251.8|35247|35288.8|35284|35247.3|35242.5|811
1650513600000|2022-04-21 04:00:00|35251.3|35246.5|35276.3|35271.5|35279.3|35274.5|35249.3|35244.5|630
1650517200000|2022-04-21 05:00:00|35276.8|35272|35286.8|35282|35324.8|35320|35264.3|35259.5|1985
1650520800000|2022-04-21 06:00:00|35286.2|35282.6|35287.2|35283.6|35292.7|35289.1|35247.2|35243.6|2455
1650524400000|2022-04-21 07:00:00|35288.2|35284.6|35372.7|35369.1|35385.2|35381.6|35249.7|35246.1|5936
1650528000000|2022-04-21 08:00:00|35372.2|35368.6|35377.7|35374.1|35388.7|35385.1|35345.7|35342.1|5768
1650531600000|2022-04-21 09:00:00|35377.2|35373.6|35348.7|35345.1|35381.2|35377.6|35329.2|35325.6|3415
1650535200000|2022-04-21 10:00:00|35349.2|35345.6|35397.2|35393.6|35398.7|35395.1|35340.2|35336.6|2729
1650538800000|2022-04-21 11:00:00|35397.7|35394.1|35417.7|35414.1|35428.2|35424.6|35372.2|35368.6|4406
1650542400000|2022-04-21 12:00:00|35417.2|35413.6|35411.7|35408.1|35429.2|35425.6|35379.2|35375.6|5002
1650546000000|2022-04-21 13:00:00|35411.2|35407.6|35469.6|35467.2|35494.6|35492.2|35354.6|35352.2|25881
1650549600000|2022-04-21 14:00:00|35469.1|35466.7|35377.1|35374.7|35475.1|35472.7|35342.6|35340.2|20833
1650553200000|2022-04-21 15:00:00|35376.1|35373.7|35238.6|35236.2|35389.6|35387.2|35235.1|35232.7|17593
1650556800000|2022-04-21 16:00:00|35242.6|35240.2|35135.4|35133|35263.1|35260.7|35119.4|35117|15715
1650560400000|2022-04-21 17:00:00|35134.9|35132.5|35073.4|35071|35191.4|35189|35040.9|35038.5|17675
1650564000000|2022-04-21 18:00:00|35070.9|35068.5|34891.4|34889|35095.9|35093.5|34869.4|34867|21132
1650567600000|2022-04-21 19:00:00|34891.9|34889.5|34787|34784.6|34905.5|34903.1|34726.5|34724.1|28463
1650571200000|2022-04-21 20:00:00|34786.5|34784.1|34758.3|34748.5|34803.4|34798.6|34730.9|34726.1|5423
1650574800000|2022-04-21 21:00:00|34756.3|34746.5|34761.4|34751.6|34762.8|34753|34750.3|34740.5|0
1650578400000|2022-04-21 22:00:00|34778.4|34773.6|34765.4|34760.6|34790.4|34785.6|34743.4|34738.6|1745
1650582000000|2022-04-21 23:00:00|34765.9|34761.1|34709.9|34705.1|34780.4|34775.6|34692.4|34687.6|2209
1650585600000|2022-04-22 00:00:00|34709.4|34704.6|34657.4|34652.6|34747.4|34742.6|34604.9|34600.1|4383
1650589200000|2022-04-22 01:00:00|34656.9|34652.1|34677.9|34673.1|34682.9|34678.1|34618.4|34613.6|2494
1650592800000|2022-04-22 02:00:00|34677.4|34672.6|34668.4|34663.6|34696.9|34692.1|34660.4|34655.6|1452
1650596400000|2022-04-22 03:00:00|34669.4|34664.6|34672.4|34667.6|34691.4|34686.6|34646.4|34641.6|1285
1650600000000|2022-04-22 04:00:00|34672.9|34668.1|34684.9|34680.1|34694.4|34689.6|34652.4|34647.6|1009
1650603600000|2022-04-22 05:00:00|34685.4|34680.6|34710.4|34705.6|34755.9|34751.1|34676.9|34672.1|2210
1650607200000|2022-04-22 06:00:00|34709.8|34706.2|34743.8|34740.2|34761.3|34757.7|34695.3|34691.7|2607
1650610800000|2022-04-22 07:00:00|34743.3|34739.7|34766.8|34763.2|34790.8|34787.2|34687.8|34684.2|5729
1650614400000|2022-04-22 08:00:00|34765.3|34761.7|34724.8|34721.2|34800.8|34797.2|34713.3|34709.7|3958
1650618000000|2022-04-22 09:00:00|34725.3|34721.7|34665.3|34661.7|34752.3|34748.7|34653.3|34649.7|3737
1650621600000|2022-04-22 10:00:00|34664.8|34661.2|34679.3|34675.7|34696.3|34692.7|34634.3|34630.7|3232
1650625200000|2022-04-22 11:00:00|34678.8|34675.2|34703.3|34699.7|34732.8|34729.2|34671.3|34667.7|5881
1650628800000|2022-04-22 12:00:00|34702.8|34699.2|34674.8|34671.2|34729.8|34726.2|34656.3|34652.7|5306
1650632400000|2022-04-22 13:00:00|34676.8|34673.2|34423.7|34421.3|34686.3|34682.7|34401.2|34398.8|31439
1650636000000|2022-04-22 14:00:00|34422.7|34420.3|34268.4|34266|34511.2|34508.8|34261.4|34259|28512
1650639600000|2022-04-22 15:00:00|34267.9|34265.5|34182.9|34180.5|34344.4|34342|34176.4|34174|20976
1650643200000|2022-04-22 16:00:00|34182.4|34180|34205.7|34203.3|34303.4|34301|34153.4|34151|17466
1650646800000|2022-04-22 17:00:00|34205.2|34202.8|34075.7|34073.3|34217.2|34214.8|34074.7|34072.3|14073
1650650400000|2022-04-22 18:00:00|34075.2|34072.8|33947.7|33945.3|34149.2|34146.8|33902.2|33899.8|19709
1650654000000|2022-04-22 19:00:00|33947.2|33944.8|33832.3|33829.9|34162.8|34160.4|33776.3|33773.9|37207
1650657600000|2022-04-22 20:00:00|33833.5|33828.7|33702.5|33692.7|33850|33845.2|33679.5|33674.7|7829
1650837600000|2022-04-24 22:00:00|33771.5|33766.7|33779|33774.2|33822.5|33817.7|33699.5|33694.7|3811
1650841200000|2022-04-24 23:00:00|33779.5|33774.7|33757.5|33752.7|33819|33814.2|33730|33725.2|2005
1650844800000|2022-04-25 00:00:00|33756.5|33751.7|33652.5|33647.7|33781|33776.2|33588|33583.2|6313
1650848400000|2022-04-25 01:00:00|33655.5|33650.7|33553|33548.2|33673|33668.2|33529|33524.2|4626
1650852000000|2022-04-25 02:00:00|33553.5|33548.7|33589|33584.2|33602|33597.2|33539|33534.2|2348
1650855600000|2022-04-25 03:00:00|33589.5|33584.7|33631|33626.2|33663.5|33658.7|33589.5|33584.7|1937
1650859200000|2022-04-25 04:00:00|33630.5|33625.7|33585.5|33580.7|33637.5|33632.7|33570.5|33565.7|1360
1650862800000|2022-04-25 05:00:00|33586|33581.2|33556.5|33551.7|33650.5|33645.7|33554.5|33549.7|2398
1650866400000|2022-04-25 06:00:00|33555.9|33552.3|33487.9|33484.3|33593.9|33590.3|33470.4|33466.8|5748
1650870000000|2022-04-25 07:00:00|33488.4|33484.8|33535.9|33532.3|33674.9|33671.3|33450.9|33447.3|14243
1650873600000|2022-04-25 08:00:00|33536.4|33532.8|33497.4|33493.8|33633.4|33629.8|33455.9|33452.3|7286
1650877200000|2022-04-25 09:00:00|33496.9|33493.3|33524.4|33520.8|33582.4|33578.8|33461.9|33458.3|5337
1650880800000|2022-04-25 10:00:00|33523.9|33520.3|33559.9|33556.3|33568.4|33564.8|33495.4|33491.8|4489
1650884400000|2022-04-25 11:00:00|33558.4|33554.8|33590.9|33587.3|33668.4|33664.8|33516.9|33513.3|8172
1650888000000|2022-04-25 12:00:00|33591.4|33587.8|33712.9|33709.3|33718.4|33714.8|33553.4|33549.8|7109
1650891600000|2022-04-25 13:00:00|33713.4|33709.8|33419.8|33417.4|33737.9|33734.3|33418.3|33415.9|34222
1650895200000|2022-04-25 14:00:00|33418.3|33415.9|33387|33384.6|33638.5|33636.1|33379.5|33377.1|30380
1650898800000|2022-04-25 15:00:00|33387.5|33385.1|33407.5|33405.1|33545|33542.6|33317.5|33315.1|24895
1650902400000|2022-04-25 16:00:00|33408|33405.6|33599.9|33597.5|33666.4|33664|33369.5|33367.1|20667
1650906000000|2022-04-25 17:00:00|33599.4|33597|33617.9|33615.5|33734.9|33732.5|33509.9|33507.5|16720
1650909600000|2022-04-25 18:00:00|33617.4|33615|33854.9|33852.5|33949.4|33947|33560.9|33558.5|23408
1650913200000|2022-04-25 19:00:00|33854.4|33852|34065.7|34063.3|34107.7|34105.3|33769.4|33767|28571
1650916800000|2022-04-25 20:00:00|34062.7|34060.3|34075.2|34065.4|34091.9|34087.1|34036.4|34031.6|2914
1650920400000|2022-04-25 21:00:00|34075|34065.2|34058.7|34048.9|34075|34065.2|34057.4|34047.6|0
1650924000000|2022-04-25 22:00:00|34054.9|34050.1|34046.4|34041.6|34061.9|34057.1|34022.9|34018.1|1521
1650927600000|2022-04-25 23:00:00|34046.9|34042.1|34029.9|34025.1|34059.4|34054.6|34021.4|34016.6|913
1650931200000|2022-04-26 00:00:00|34028.9|34024.1|34051.9|34047.1|34055.4|34050.6|34011.4|34006.6|1468
1650934800000|2022-04-26 01:00:00|34050.9|34046.1|34047.4|34042.6|34082.9|34078.1|34035.9|34031.1|1365
1650938400000|2022-04-26 02:00:00|34046.9|34042.1|34089.4|34084.6|34094.9|34090.1|34040.9|34036.1|970
1650942000000|2022-04-26 03:00:00|34089.9|34085.1|34113.9|34109.1|34122.4|34117.6|34086.9|34082.1|1301
1650945600000|2022-04-26 04:00:00|34114.4|34109.6|34119.4|34114.6|34125.4|34120.6|34103.4|34098.6|741
1650949200000|2022-04-26 05:00:00|34118.9|34114.1|34096.9|34092.1|34126.9|34122.1|34071.9|34067.1|1500
1650952800000|2022-04-26 06:00:00|34096.3|34092.7|34055.8|34052.2|34109.3|34105.7|34000.3|33996.7|2886
1650956400000|2022-04-26 07:00:00|34056.8|34053.2|33912.8|33909.2|34056.8|34053.2|33874.8|33871.2|6954
1650960000000|2022-04-26 08:00:00|33912.3|33908.7|33985.3|33981.7|33990.3|33986.7|33890.8|33887.2|4351
1650963600000|2022-04-26 09:00:00|33985.8|33982.2|33964.8|33961.2|33996.3|33992.7|33930.8|33927.2|3673
1650967200000|2022-04-26 10:00:00|33965.3|33961.7|33925.8|33922.2|33991.3|33987.7|33919.8|33916.2|4572
1650970800000|2022-04-26 11:00:00|33926.3|33922.7|33926.3|33922.7|33936.8|33933.2|33881.3|33877.7|4102
1650974400000|2022-04-26 12:00:00|33925.8|33922.2|33872.8|33869.2|33936.3|33932.7|33834.3|33830.7|5473
1650978000000|2022-04-26 13:00:00|33873.8|33870.2|33783.2|33780.8|33891.2|33888.8|33714.7|33712.3|28242
1650981600000|2022-04-26 14:00:00|33783.7|33781.3|33630.7|33628.3|33902.2|33899.8|33577.2|33574.8|32382
1650985200000|2022-04-26 15:00:00|33630.2|33627.8|33456.7|33454.3|33630.2|33627.8|33449.2|33446.8|21081
1650988800000|2022-04-26 16:00:00|33458.2|33455.8|33624.2|33621.8|33644.7|33642.3|33454.7|33452.3|16672
1650992400000|2022-04-26 17:00:00|33623.7|33621.3|33419.7|33417.3|33626.2|33623.8|33387.7|33385.3|17368
1650996000000|2022-04-26 18:00:00|33419.2|33416.8|33500.2|33497.8|33537.7|33535.3|33392.2|33389.8|16850
1650999600000|2022-04-26 19:00:00|33500.7|33498.3|33231.1|33228.7|33534.2|33531.8|33228.1|33225.7|26987
1651003200000|2022-04-26 20:00:00|33232.3|33227.5|33205.1|33195.3|33319.8|33315|33174.3|33169.5|15341
1651006800000|2022-04-26 21:00:00|33206.3|33196.5|33273.1|33263.3|33280.2|33270.4|33206.3|33196.5|0
1651010400000|2022-04-26 22:00:00|33223.8|33219|33304.3|33299.5|33327.3|33322.5|33214.8|33210|5976
1651014000000|2022-04-26 23:00:00|33304.8|33300|33350.8|33346|33372.8|33368|33304.8|33300|2266
1651017600000|2022-04-27 00:00:00|33351.8|33347|33310.8|33306|33379.8|33375|33295.8|33291|2583
1651021200000|2022-04-27 01:00:00|33310.3|33305.5|33428.3|33423.5|33457.8|33453|33308.3|33303.5|4003
1651024800000|2022-04-27 02:00:00|33427.8|33423|33479.3|33474.5|33484.8|33480|33354.8|33350|3262
1651028400000|2022-04-27 03:00:00|33479.8|33475|33482.3|33477.5|33505.3|33500.5|33457.8|33453|1669
1651032000000|2022-04-27 04:00:00|33481.8|33477|33489.3|33484.5|33494.8|33490|33462.3|33457.5|1006
1651035600000|2022-04-27 05:00:00|33488.8|33484|33485.3|33480.5|33527.8|33523|33469.3|33464.5|2092
1651039200000|2022-04-27 06:00:00|33484.8|33480|33510.7|33507.1|33527.7|33524.1|33448.7|33445.1|2836
1651042800000|2022-04-27 07:00:00|33510.2|33506.6|33586.7|33583.1|33604.2|33600.6|33268.7|33265.1|11522
1651046400000|2022-04-27 08:00:00|33587.7|33584.1|33562.2|33558.6|33640.2|33636.6|33523.7|33520.1|7482
1651050000000|2022-04-27 09:00:00|33561.7|33558.1|33628.2|33624.6|33635.2|33631.6|33555.2|33551.6|3659
1651053600000|2022-04-27 10:00:00|33627.7|33624.1|33628.7|33625.1|33652.2|33648.6|33552.7|33549.1|4406
1651057200000|2022-04-27 11:00:00|33631.2|33627.6|33461.2|33457.6|33631.2|33627.6|33420.7|33417.1|9911
1651060800000|2022-04-27 12:00:00|33460.7|33457.1|33476.2|33472.6|33540.7|33537.1|33441.7|33438.1|6687
1651064400000|2022-04-27 13:00:00|33475.7|33472.1|33513.6|33511.2|33600.6|33598.2|33324.6|33322.2|30809
1651068000000|2022-04-27 14:00:00|33514.1|33511.7|33328.8|33326.4|33558.6|33556.2|33109.3|33106.9|36486
1651071600000|2022-04-27 15:00:00|33329.3|33326.9|33533.8|33531.4|33601.3|33598.9|33307.8|33305.4|23115
1651075200000|2022-04-27 16:00:00|33533.3|33530.9|33646.3|33643.9|33704.3|33701.9|33469.3|33466.9|14803
1651078800000|2022-04-27 17:00:00|33645.8|33643.4|33668.3|33665.9|33670.3|33667.9|33482.8|33480.4|17430
1651082400000|2022-04-27 18:00:00|33667.3|33664.9|33438.3|33435.9|33668.3|33665.9|33410.3|33407.9|13400
1651086000000|2022-04-27 19:00:00|33439.3|33436.9|33309.9|33307.5|33460.8|33458.4|33273.9|33271.5|23109
1651089600000|2022-04-27 20:00:00|33311.1|33306.3|33413.2|33403.4|33440.6|33435.8|33254.6|33249.8|9693
1651093200000|2022-04-27 21:00:00|33408.3|33398.5|33429|33419.2|33429.7|33419.9|33392.1|33382.3|0
1651096800000|2022-04-27 22:00:00|33429.1|33419.3|33393.6|33388.8|33429.1|33421.3|33370.1|33365.3|1589
1651100400000|2022-04-27 23:00:00|33393.1|33388.3|33399.6|33394.8|33425.6|33420.8|33363.6|33358.8|1171
1651104000000|2022-04-28 00:00:00|33399.1|33394.3|33386.6|33381.8|33399.1|33394.3|33328.6|33323.8|1749
1651107600000|2022-04-28 01:00:00|33387.1|33382.3|33357.1|33352.3|33400.6|33395.8|33312.6|33307.8|1708
1651111200000|2022-04-28 02:00:00|33357.6|33352.8|33377.1|33372.3|33398.6|33393.8|33344.1|33339.3|1019
1651114800000|2022-04-28 03:00:00|33378.1|33373.3|33361.1|33356.3|33399.6|33394.8|33348.1|33343.3|1211
1651118400000|2022-04-28 04:00:00|33360.6|33355.8|33399.1|33394.3|33400.6|33395.8|33353.6|33348.8|799
1651122000000|2022-04-28 05:00:00|33398.6|33393.8|33433.6|33428.8|33450.1|33445.3|33382.1|33377.3|2077
1651125600000|2022-04-28 06:00:00|33433|33429.4|33514.5|33510.9|33524.5|33520.9|33420.5|33416.9|2869
1651129200000|2022-04-28 07:00:00|33515|33511.4|33583|33579.4|33639.5|33635.9|33488|33484.4|7461
1651132800000|2022-04-28 08:00:00|33583.5|33579.9|33703.5|33699.9|33705.5|33701.9|33581.5|33577.9|5292
1651136400000|2022-04-28 09:00:00|33702.5|33698.9|33637.5|33633.9|33726.5|33722.9|33618.5|33614.9|4243
1651140000000|2022-04-28 10:00:00|33636.5|33632.9|33571.5|33567.9|33647|33643.4|33542|33538.4|5935
1651143600000|2022-04-28 11:00:00|33572.5|33568.9|33575.5|33571.9|33631|33627.4|33561|33557.4|5633
1651147200000|2022-04-28 12:00:00|33575|33571.4|33504|33500.4|33596.5|33592.9|33476|33472.4|11157
1651150800000|2022-04-28 13:00:00|33503.5|33499.9|33448.9|33446.5|33531|33527.4|33369.4|33367|28164
1651154400000|2022-04-28 14:00:00|33448.4|33446|33367.9|33365.5|33451.9|33449.5|33246.9|33244.5|27427
1651158000000|2022-04-28 15:00:00|33366.9|33364.5|33447.9|33445.5|33502.4|33500|33351.4|33349|16886
1651161600000|2022-04-28 16:00:00|33448.9|33446.5|33801.6|33799.2|33823.1|33820.7|33419.9|33417.5|19880
1651165200000|2022-04-28 17:00:00|33802.1|33799.7|33883.1|33880.7|33929.1|33926.7|33760.6|33758.2|19073
1651168800000|2022-04-28 18:00:00|33883.6|33881.2|33993.1|33990.7|34028.6|34026.2|33855.6|33853.2|13637
1651172400000|2022-04-28 19:00:00|33992.6|33990.2|33936.6|33934.2|34058.6|34056.2|33840.1|33837.7|20716
1651176000000|2022-04-28 20:00:00|33937.8|33933|33874.1|33864.3|33986.3|33981.5|33820.8|33816|11201
1651179600000|2022-04-28 21:00:00|33867.4|33857.6|33798|33788.2|33894|33884.2|33681.2|33671.4|0
1651183200000|2022-04-28 22:00:00|33826.8|33822|33780.8|33776|33874.3|33869.5|33764.8|33760|3671
1651186800000|2022-04-28 23:00:00|33781.3|33776.5|33790.3|33785.5|33808.8|33804|33767.8|33763|1210
1651190400000|2022-04-29 00:00:00|33790.8|33786|33880.3|33875.5|33899.8|33895|33788.3|33783.5|1731
1651194000000|2022-04-29 01:00:00|33880.8|33876|33957.8|33953|33985.8|33981|33873.8|33869|2621
1651197600000|2022-04-29 02:00:00|33958.3|33953.5|33936.3|33931.5|33972.3|33967.5|33909.3|33904.5|1324
1651201200000|2022-04-29 03:00:00|33936.8|33932|33924.3|33919.5|33961.3|33956.5|33905.3|33900.5|1522
1651204800000|2022-04-29 04:00:00|33923.8|33919|33931.3|33926.5|33940.3|33935.5|33908.3|33903.5|1091
1651208400000|2022-04-29 05:00:00|33930.8|33926|33941.3|33936.5|33965.3|33960.5|33914.3|33909.5|2829
1651212000000|2022-04-29 06:00:00|33940.7|33937.1|33934.7|33931.1|33991.2|33987.6|33911.7|33908.1|2203
1651215600000|2022-04-29 07:00:00|33933.2|33929.6|33925.7|33922.1|33964.7|33961.1|33853.7|33850.1|5358
1651219200000|2022-04-29 08:00:00|33926.2|33922.6|33857.7|33854.1|33936.7|33933.1|33844.7|33841.1|5727
1651222800000|2022-04-29 09:00:00|33857.2|33853.6|33800.7|33797.1|33857.2|33853.6|33773.7|33770.1|2832
1651226400000|2022-04-29 10:00:00|33801.2|33797.6|33742.2|33738.6|33833.7|33830.1|33724.2|33720.6|3732
1651230000000|2022-04-29 11:00:00|33741.7|33738.1|33761.2|33757.6|33791.7|33788.1|33729.7|33726.1|4181
1651233600000|2022-04-29 12:00:00|33760.7|33757.1|33776.7|33773.1|33852.2|33848.6|33751.2|33747.6|7086
1651237200000|2022-04-29 13:00:00|33776.2|33772.6|33912.6|33910.2|33923.6|33921.2|33702.6|33700.2|28251
1651240800000|2022-04-29 14:00:00|33913.1|33910.7|33554.2|33551.8|33925.6|33923.2|33497.2|33494.8|29029
1651244400000|2022-04-29 15:00:00|33553.7|33551.3|33555.2|33552.8|33657.2|33654.8|33476.2|33473.8|16720
1651248000000|2022-04-29 16:00:00|33554.7|33552.3|33353.9|33351.5|33560.2|33557.8|33312.9|33310.5|16412
1651251600000|2022-04-29 17:00:00|33352.9|33350.5|33381.9|33379.5|33512.9|33510.5|33332.4|33330|12307
1651255200000|2022-04-29 18:00:00|33380.9|33378.5|33258.9|33256.5|33411.9|33409.5|33207.9|33205.5|13984
1651258800000|2022-04-29 19:00:00|33256.9|33254.5|32977.3|32974.9|33268.4|33266|32911.8|32909.4|31223
1651262400000|2022-04-29 20:00:00|32977.5|32972.7|33069.6|33059.8|33094.5|33089.7|32963.5|32958.7|6758
1651442400000|2022-05-01 22:00:00|33061|33056.2|33059.5|33054.7|33156|33151.2|32925|32920.2|5469
1651446000000|2022-05-01 23:00:00|33060|33055.2|33027.5|33022.7|33118.5|33113.7|32970.5|32965.7|2897
1651449600000|2022-05-02 00:00:00|33028|33023.2|33038|33033.2|33079|33074.2|32984.5|32979.7|2441
1651453200000|2022-05-02 01:00:00|33037.5|33032.7|32951.5|32946.7|33066|33061.2|32948|32943.2|2074
1651456800000|2022-05-02 02:00:00|32951|32946.2|33044|33039.2|33056|33051.2|32932|32927.2|2042
1651460400000|2022-05-02 03:00:00|33047.5|33042.7|33133|33128.2|33160.5|33155.7|33047.5|33042.7|3526
1651464000000|2022-05-02 04:00:00|33133.5|33128.7|33156.5|33151.7|33161|33156.2|33112.5|33107.7|1139
1651467600000|2022-05-02 05:00:00|33156|33151.2|33072|33067.2|33183.5|33178.7|33063.5|33058.7|1998
1651471200000|2022-05-02 06:00:00|33071.4|33067.8|33174.4|33170.8|33182.9|33179.3|33068.9|33065.3|2131
1651474800000|2022-05-02 07:00:00|33173.9|33170.3|33020.9|33017.3|33208.4|33204.8|32946.9|32943.3|4671
1651478400000|2022-05-02 08:00:00|33021.4|33017.8|33061.4|33057.8|33159.4|33155.8|33006.9|33003.3|5211
1651482000000|2022-05-02 09:00:00|33060.9|33057.3|33121.9|33118.3|33167.9|33164.3|33060.9|33057.3|2357
1651485600000|2022-05-02 10:00:00|33121.4|33117.8|33097.9|33094.3|33152.4|33148.8|33083.9|33080.3|3056
1651489200000|2022-05-02 11:00:00|33097.4|33093.8|32942.4|32938.8|33119.9|33116.3|32931.9|32928.3|3741
1651492800000|2022-05-02 12:00:00|32942.9|32939.3|32965.4|32961.8|33019.9|33016.3|32926.4|32922.8|6589
1651496400000|2022-05-02 13:00:00|32964.9|32961.3|32970.3|32967.9|33094.8|33092.4|32789.8|32787.4|30466
1651500000000|2022-05-02 14:00:00|32967.3|32964.9|33005.6|33003.2|33236.3|33233.9|32847.8|32845.4|34133
1651503600000|2022-05-02 15:00:00|33006.1|33003.7|32937.6|32935.2|33021.6|33019.2|32791.1|32788.7|19996
1651507200000|2022-05-02 16:00:00|32936.6|32934.2|32754.2|32751.8|32987.1|32984.7|32728.7|32726.3|15839
1651510800000|2022-05-02 17:00:00|32753.2|32750.8|32652.7|32650.3|32846.7|32844.3|32612.2|32609.8|15583
1651514400000|2022-05-02 18:00:00|32653.7|32651.3|32552.7|32550.3|32730.2|32727.8|32451.2|32448.8|18851
1651518000000|2022-05-02 19:00:00|32552.2|32549.8|33079.8|33077.4|33088.3|33085.9|32542.7|32540.3|32404
1651521600000|2022-05-02 20:00:00|33077.8|33075.4|33038.6|33028.8|33118.5|33113.7|33016.5|33011.7|4606
1651525200000|2022-05-02 21:00:00|33043.5|33033.7|33035.3|33025.5|33051.2|33041.4|33030.7|33020.9|0
1651528800000|2022-05-02 22:00:00|33040.5|33035.7|33013.5|33008.7|33040.5|33035.7|33004.5|32999.7|814
1651532400000|2022-05-02 23:00:00|33013|33008.2|33045|33040.2|33048.5|33043.7|33013|33008.2|849
1651536000000|2022-05-03 00:00:00|33044.5|33039.7|33106|33101.2|33123.5|33118.7|33032.5|33027.7|1543
1651539600000|2022-05-03 01:00:00|33106.5|33101.7|33116.5|33111.7|33141.5|33136.7|33058.5|33053.7|1354
1651543200000|2022-05-03 02:00:00|33117|33112.2|33194|33189.2|33213.5|33208.7|33115.5|33110.7|2382
1651546800000|2022-05-03 03:00:00|33193.5|33188.7|33150|33145.2|33205.5|33200.7|33144|33139.2|963
1651550400000|2022-05-03 04:00:00|33151|33146.2|33135|33130.2|33170|33165.2|33131|33126.2|1019
1651554000000|2022-05-03 05:00:00|33135.5|33130.7|33162|33157.2|33183.5|33178.7|33125|33120.2|713
1651557600000|2022-05-03 06:00:00|33161.4|33157.8|33095.9|33092.3|33161.9|33158.3|33085.9|33082.3|1537
1651561200000|2022-05-03 07:00:00|33096.4|33092.8|33161.9|33158.3|33182.9|33179.3|33015.4|33011.8|3397
1651564800000|2022-05-03 08:00:00|33162.4|33158.8|33083.4|33079.8|33236.9|33233.3|33065.4|33061.8|3303
1651568400000|2022-05-03 09:00:00|33082.9|33079.3|33079.4|33075.8|33098.4|33094.8|33040.4|33036.8|2061
1651572000000|2022-05-03 10:00:00|33079.9|33076.3|32930.4|32926.8|33094.9|33091.3|32897.9|32894.3|3797
1651575600000|2022-05-03 11:00:00|32933.4|32929.8|33019.4|33015.8|33027.9|33024.3|32917.4|32913.8|2762
1651579200000|2022-05-03 12:00:00|33018.9|33015.3|33120.9|33117.3|33134.4|33130.8|33013.4|33009.8|4123
1651582800000|2022-05-03 13:00:00|33120.4|33116.8|33043.8|33041.4|33191.3|33188.9|32966.8|32964.4|23531
1651586400000|2022-05-03 14:00:00|33050.3|33047.9|33058.5|33056.1|33160.5|33158.1|32910.8|32908.4|24186
1651590000000|2022-05-03 15:00:00|33058|33055.6|33260.5|33258.1|33347|33344.6|33026.5|33024.1|20749
1651593600000|2022-05-03 16:00:00|33260|33257.6|33180.8|33178.4|33314.5|33312.1|33110.8|33108.4|13635
1651597200000|2022-05-03 17:00:00|33180.3|33177.9|33198.3|33195.9|33297.8|33295.4|33177.3|33174.9|9446
1651600800000|2022-05-03 18:00:00|33198.8|33196.4|33193.3|33190.9|33204.3|33201.9|32969.3|32966.9|17498
1651604400000|2022-05-03 19:00:00|33192.8|33190.4|33129.9|33127.5|33254.8|33252.4|33005.9|33003.5|19419
1651608000000|2022-05-03 20:00:00|33130.4|33128|33156.8|33147|33218.6|33213.8|33117.1|33112.3|3675
1651611600000|2022-05-03 21:00:00|33157.1|33147.3|33163.6|33153.8|33170.1|33160.3|33152.6|33142.8|0
1651615200000|2022-05-03 22:00:00|33134.1|33129.3|33145.1|33140.3|33167.1|33162.3|33118.1|33113.3|772
1651618800000|2022-05-03 23:00:00|33145.6|33140.8|33167.6|33162.8|33186.6|33181.8|33140.1|33135.3|585
1651622400000|2022-05-04 00:00:00|33167.1|33162.3|33158.6|33153.8|33186.1|33181.3|33146.6|33141.8|727
1651626000000|2022-05-04 01:00:00|33159.1|33154.3|33202.6|33197.8|33222.1|33217.3|33157.1|33152.3|1050
1651629600000|2022-05-04 02:00:00|33202.1|33197.3|33124.6|33119.8|33222.1|33217.3|33121.1|33116.3|2094
1651633200000|2022-05-04 03:00:00|33124.1|33119.3|33133.6|33128.8|33155.6|33150.8|33119.1|33114.3|637
1651636800000|2022-05-04 04:00:00|33133.1|33128.3|33144.6|33139.8|33170.6|33165.8|33131.1|33126.3|704
1651640400000|2022-05-04 05:00:00|33144.1|33139.3|33167.6|33162.8|33171.1|33166.3|33132.6|33127.8|631
1651644000000|2022-05-04 06:00:00|33167|33163.4|33166|33162.4|33184|33180.4|33126|33122.4|1060
1651647600000|2022-05-04 07:00:00|33166.5|33162.9|33171|33167.4|33205.5|33201.9|33097|33093.4|2281
1651651200000|2022-05-04 08:00:00|33171.5|33167.9|33203.5|33199.9|33215|33211.4|33163|33159.4|2000
1651654800000|2022-05-04 09:00:00|33203|33199.4|33252|33248.4|33255.5|33251.9|33168.5|33164.9|2216
1651658400000|2022-05-04 10:00:00|33252.5|33248.9|33240|33236.4|33270.5|33266.9|33227.5|33223.9|2699
1651662000000|2022-05-04 11:00:00|33239.5|33235.9|33237|33233.4|33279.5|33275.9|33227.5|33223.9|2385
1651665600000|2022-05-04 12:00:00|33237.5|33233.9|33184.5|33180.9|33264|33260.4|33180.5|33176.9|3562
1651669200000|2022-05-04 13:00:00|33183.5|33179.9|33200.4|33198|33281.9|33279.5|33111.9|33109.5|18168
1651672800000|2022-05-04 14:00:00|33200.9|33198.5|33164.6|33162.2|33209.6|33207.2|33084.6|33082.2|18508
1651676400000|2022-05-04 15:00:00|33163.6|33161.2|33111.6|33109.2|33177.1|33174.7|33020.1|33017.7|11348
1651680000000|2022-05-04 16:00:00|33111.1|33108.7|33281|33278.6|33294.5|33292.1|33096.6|33094.2|10738
1651683600000|2022-05-04 17:00:00|33280|33277.6|33257|33254.6|33323.5|33321.1|33186|33183.6|11291
1651687200000|2022-05-04 18:00:00|33253|33250.6|33726.5|33724.1|33770.5|33768.1|33052.5|33050.1|56779
1651690800000|2022-05-04 19:00:00|33725.5|33723.1|34068|34065.6|34118|34115.6|33680|33677.6|31995
1651694400000|2022-05-04 20:00:00|34061.9|34059.5|33994.1|33984.3|34066.6|34061.8|33983.6|33978.8|5220
1651698000000|2022-05-04 21:00:00|33994.4|33984.6|34018.4|34008.6|34026.8|34017|33993|33983.2|0
1651701600000|2022-05-04 22:00:00|34018.1|34013.3|33995.1|33990.3|34053.1|34048.3|33983.1|33978.3|1749
1651705200000|2022-05-04 23:00:00|33997.1|33992.3|34000.6|33995.8|34017.1|34012.3|33979.6|33974.8|1267
1651708800000|2022-05-05 00:00:00|34001.1|33996.3|34044.1|34039.3|34051.1|34046.3|33992.1|33987.3|1299
1651712400000|2022-05-05 01:00:00|34044.6|34039.8|34021.1|34016.3|34079.1|34074.3|34006.6|34001.8|1242
1651716000000|2022-05-05 02:00:00|34021.6|34016.8|34010.1|34005.3|34027.6|34022.8|33998.6|33993.8|749
1651719600000|2022-05-05 03:00:00|34010.6|34005.8|34039.6|34034.8|34051.1|34046.3|34010.6|34005.8|566
1651723200000|2022-05-05 04:00:00|34039.1|34034.3|34076.1|34071.3|34077.1|34072.3|34036.6|34031.8|535
1651726800000|2022-05-05 05:00:00|34076.6|34071.8|34091.1|34086.3|34106.6|34101.8|34054.6|34049.8|1254
1651730400000|2022-05-05 06:00:00|34090.5|34086.9|33997|33993.4|34097.5|34093.9|33992.5|33988.9|2497
1651734000000|2022-05-05 07:00:00|33997.5|33993.9|33961|33957.4|34018.5|34014.9|33902.5|33898.9|5055
1651737600000|2022-05-05 08:00:00|33961.5|33957.9|33894.5|33890.9|33982.5|33978.9|33858|33854.4|3933
1651741200000|2022-05-05 09:00:00|33894|33890.4|33910.5|33906.9|33929|33925.4|33860.5|33856.9|2808
1651744800000|2022-05-05 10:00:00|33911|33907.4|33867|33863.4|33950|33946.4|33865|33861.4|2717
1651748400000|2022-05-05 11:00:00|33867.5|33863.9|33892.5|33888.9|33944.5|33940.9|33862|33858.4|2946
1651752000000|2022-05-05 12:00:00|33892|33888.4|33871.5|33867.9|33925|33921.4|33862.5|33858.9|5215
1651755600000|2022-05-05 13:00:00|33875.5|33871.9|33589.9|33587.5|33875.5|33871.9|33554.9|33552.5|31896
1651759200000|2022-05-05 14:00:00|33591.9|33589.5|33254.1|33251.7|33596.4|33594|33137.1|33134.7|43437
1651762800000|2022-05-05 15:00:00|33254.6|33252.2|32926.6|32924.2|33279.1|33276.7|32915.1|32912.7|31719
1651766400000|2022-05-05 16:00:00|32926.1|32923.7|33057.4|33055|33085.6|33083.2|32823.6|32821.2|24830
1651770000000|2022-05-05 17:00:00|33056.9|33054.5|32988.4|32986|33198.4|33196|32935.4|32933|19898
1651773600000|2022-05-05 18:00:00|32987.4|32985|32912.9|32910.5|33091.4|33089|32815.9|32813.5|19918
1651777200000|2022-05-05 19:00:00|32913.4|32911|33024.6|33022.2|33049.1|33046.7|32686.6|32684.2|36771
1651780800000|2022-05-05 20:00:00|33023.1|33020.7|33041.1|33031.3|33089.8|33085|32968.8|32964|7981
1651784400000|2022-05-05 21:00:00|33046.4|33036.6|33020|33010.2|33050.2|33040.4|33011|33001.2|0
1651788000000|2022-05-05 22:00:00|33029.3|33024.5|33015.8|33011|33035.3|33030.5|32950.3|32945.5|2141
1651791600000|2022-05-05 23:00:00|33015.3|33010.5|33027.3|33022.5|33037.3|33032.5|32986.8|32982|1395
1651795200000|2022-05-06 00:00:00|33028.3|33023.5|32909.3|32904.5|33042.8|33038|32894.3|32889.5|2692
1651798800000|2022-05-06 01:00:00|32908.8|32904|32920.3|32915.5|32944.3|32939.5|32878.8|32874|2089
1651802400000|2022-05-06 02:00:00|32920.8|32916|32968.8|32964|32978.3|32973.5|32890.8|32886|1600
1651806000000|2022-05-06 03:00:00|32969.3|32964.5|33029.8|33025|33038.8|33034|32958.8|32954|1506
1651809600000|2022-05-06 04:00:00|33030.3|33025.5|32997.8|32993|33041.8|33037|32975.8|32971|1262
1651813200000|2022-05-06 05:00:00|32997.3|32992.5|32999.8|32995|33007.8|33003|32955.3|32950.5|1430
1651816800000|2022-05-06 06:00:00|32999.2|32995.6|32969.2|32965.6|33049.2|33045.6|32962.7|32959.1|2709
1651820400000|2022-05-06 07:00:00|32970.2|32966.6|32912.7|32909.1|32970.2|32966.6|32792.2|32788.6|4732
1651824000000|2022-05-06 08:00:00|32912.2|32908.6|32907.7|32904.1|33024.7|33021.1|32874.2|32870.6|4385
1651827600000|2022-05-06 09:00:00|32907.2|32903.6|32976.2|32972.6|32982.7|32979.1|32847.7|32844.1|2669
1651831200000|2022-05-06 10:00:00|32975.7|32972.1|32941.2|32937.6|32999.7|32996.1|32907.7|32904.1|2087
1651834800000|2022-05-06 11:00:00|32942.2|32938.6|32883.7|32880.1|32942.2|32938.6|32825.2|32821.6|3366
1651838400000|2022-05-06 12:00:00|32883.2|32879.6|32818.7|32815.1|33063.7|33060.1|32810.7|32807.1|12039
1651842000000|2022-05-06 13:00:00|32819.2|32815.6|32538.1|32535.7|32875.7|32872.1|32489.1|32486.7|32681
1651845600000|2022-05-06 14:00:00|32538.6|32536.2|32916.1|32913.7|32971.6|32969.2|32471.1|32468.7|43454
1651849200000|2022-05-06 15:00:00|32915.1|32912.7|32707.1|32704.7|33058.1|33055.7|32676.6|32674.2|24584
1651852800000|2022-05-06 16:00:00|32706.6|32704.2|32979.6|32977.2|32994.1|32991.7|32686.1|32683.7|21599
1651856400000|2022-05-06 17:00:00|32978.6|32976.2|32740.1|32737.7|33017.6|33015.2|32711.6|32709.2|17937
1651860000000|2022-05-06 18:00:00|32739.1|32736.7|32681.6|32679.2|32786.1|32783.7|32583.1|32580.7|18084
1651863600000|2022-05-06 19:00:00|32679.6|32677.2|32905.5|32903.1|33006.5|33004.1|32574.5|32572.1|31336
1651867200000|2022-05-06 20:00:00|32894.6|32892.2|32834.2|32824.4|32899.3|32894.5|32778.3|32773.5|4925
1652047200000|2022-05-08 22:00:00|32734.8|32730|32717.8|32713|32777.3|32772.5|32644.8|32640|3391
1652050800000|2022-05-08 23:00:00|32717.3|32712.5|32592.8|32588|32726.3|32721.5|32563.8|32559|2730
1652054400000|2022-05-09 00:00:00|32592.3|32587.5|32506.8|32502|32617.3|32612.5|32501.3|32496.5|2527
1652058000000|2022-05-09 01:00:00|32507.3|32502.5|32522.3|32517.5|32536.3|32531.5|32431.3|32426.5|3498
1652061600000|2022-05-09 02:00:00|32522.8|32518|32529.3|32524.5|32533.3|32528.5|32488.3|32483.5|1754
1652065200000|2022-05-09 03:00:00|32530.3|32525.5|32583.3|32578.5|32600.3|32595.5|32523.8|32519|2054
1652068800000|2022-05-09 04:00:00|32583.8|32579|32559.8|32555|32591.3|32586.5|32553.8|32549|850
1652072400000|2022-05-09 05:00:00|32560.3|32555.5|32526.3|32521.5|32595.8|32591|32524.3|32519.5|1429
1652076000000|2022-05-09 06:00:00|32525.7|32522.1|32620.2|32616.6|32648.2|32644.6|32522.7|32519.1|2294
1652079600000|2022-05-09 07:00:00|32619.2|32615.6|32560.7|32557.1|32710.7|32707.1|32545.7|32542.1|4263
1652083200000|2022-05-09 08:00:00|32562.7|32559.1|32526.2|32522.6|32577.2|32573.6|32421.7|32418.1|5073
1652086800000|2022-05-09 09:00:00|32525.7|32522.1|32491.7|32488.1|32562.7|32559.1|32437.7|32434.1|3741
1652090400000|2022-05-09 10:00:00|32492.2|32488.6|32364.2|32360.6|32500.7|32497.1|32321.7|32318.1|5933
1652094000000|2022-05-09 11:00:00|32363.7|32360.1|32475.7|32472.1|32490.2|32486.6|32323.2|32319.6|7376
1652097600000|2022-05-09 12:00:00|32475.2|32471.6|32496.2|32492.6|32543.2|32539.6|32423.2|32419.6|8514
1652101200000|2022-05-09 13:00:00|32496.7|32493.1|32572.1|32569.7|32613.7|32610.1|32378.6|32376.2|33281
1652104800000|2022-05-09 14:00:00|32573.6|32571.2|32340.6|32338.2|32618.6|32616.2|32337.6|32335.2|29360
1652108400000|2022-05-09 15:00:00|32340.1|32337.7|32412.6|32410.2|32451.6|32449.2|32246.1|32243.7|25534
1652112000000|2022-05-09 16:00:00|32412.1|32409.7|32380.4|32378|32574.1|32571.7|32338.6|32336.2|22081
1652115600000|2022-05-09 17:00:00|32379.9|32377.5|32423.4|32421|32498.9|32496.5|32321.9|32319.5|18306
1652119200000|2022-05-09 18:00:00|32421.9|32419.5|32481.9|32479.5|32509.4|32507|32317.9|32315.5|18168
1652122800000|2022-05-09 19:00:00|32481.4|32479|32248.5|32246.1|32578.4|32576|32120.5|32118.1|34931
1652126400000|2022-05-09 20:00:00|32248|32245.6|32270.5|32260.7|32348.2|32343.4|32235.7|32230.9|4798
1652130000000|2022-05-09 21:00:00|32268.7|32258.9|32289.6|32279.8|32293.6|32283.8|32263.1|32253.3|1
1652133600000|2022-05-09 22:00:00|32295.7|32290.9|32344.7|32339.9|32362.7|32357.9|32292.7|32287.9|1872
1652137200000|2022-05-09 23:00:00|32344.2|32339.4|32347.2|32342.4|32353.7|32348.9|32284.2|32279.4|1308
1652140800000|2022-05-10 00:00:00|32346.7|32341.9|32138.2|32133.4|32349.7|32344.9|32066.7|32061.9|5704
1652144400000|2022-05-10 01:00:00|32137.7|32132.9|32289.2|32284.4|32313.2|32308.4|32105.7|32100.9|3542
1652148000000|2022-05-10 02:00:00|32290.2|32285.4|32343.7|32338.9|32379.7|32374.9|32269.7|32264.9|3197
1652151600000|2022-05-10 03:00:00|32346.2|32341.4|32383.2|32378.4|32384.2|32379.4|32310.2|32305.4|1635
1652155200000|2022-05-10 04:00:00|32381.2|32376.4|32380.2|32375.4|32395.7|32390.9|32365.2|32360.4|1055
1652158800000|2022-05-10 05:00:00|32379.7|32374.9|32394.2|32389.4|32452.7|32447.9|32365.2|32360.4|3204
1652162400000|2022-05-10 06:00:00|32393.6|32390|32510.1|32506.5|32532.6|32529|32373.1|32369.5|4163
1652166000000|2022-05-10 07:00:00|32510.6|32507|32412.6|32409|32529.1|32525.5|32402.6|32399|5654
1652169600000|2022-05-10 08:00:00|32412.1|32408.5|32545.1|32541.5|32551.1|32547.5|32393.6|32390|4362
1652173200000|2022-05-10 09:00:00|32545.6|32542|32461.6|32458|32579.6|32576|32450.6|32447|3278
1652176800000|2022-05-10 10:00:00|32462.1|32458.5|32455.6|32452|32538.1|32534.5|32444.1|32440.5|3519
1652180400000|2022-05-10 11:00:00|32453.6|32450|32448.6|32445|32477.6|32474|32388.1|32384.5|3504
1652184000000|2022-05-10 12:00:00|32448.1|32444.5|32590.6|32587|32603.1|32599.5|32446.1|32442.5|6959
1652187600000|2022-05-10 13:00:00|32590.1|32586.5|32624|32621.6|32746|32743.6|32522.5|32520.1|27863
1652191200000|2022-05-10 14:00:00|32624.5|32622.1|32272.1|32269.7|32639|32636.6|32202.6|32200.2|31817
1652194800000|2022-05-10 15:00:00|32270.1|32267.7|32102.1|32099.7|32337.6|32335.2|32007.1|32004.7|30836
1652198400000|2022-05-10 16:00:00|32103.1|32100.7|31965.9|31963.5|32164.6|32162.2|31889.1|31886.7|23224
1652202000000|2022-05-10 17:00:00|31964.4|31962|32418.9|32416.5|32422.9|32420.5|31946.4|31944|23271
1652205600000|2022-05-10 18:00:00|32419.4|32417|32275.4|32273|32433.9|32431.5|32185.4|32183|21670
1652209200000|2022-05-10 19:00:00|32277.4|32275|32246.9|32244.5|32384.9|32382.5|32242.9|32240.5|6067
1652212800000|2022-05-10 20:00:00|32164.1|32161.7|32139.3|32129.5|32193.8|32189|32105.8|32101|3783
1652216400000|2022-05-10 21:00:00|32138.4|32128.6|32139|32129.2|32143.8|32134|32131.5|32121.7|0
1652220000000|2022-05-10 22:00:00|32133.3|32128.5|32167.8|32163|32175.3|32170.5|32114.3|32109.5|893
1652223600000|2022-05-10 23:00:00|32167.3|32162.5|32138.8|32134|32181.3|32176.5|32099.3|32094.5|1000
1652227200000|2022-05-11 00:00:00|32138.3|32133.5|32141.8|32137|32213.8|32209|32107.3|32102.5|1805
1652230800000|2022-05-11 01:00:00|32142.3|32137.5|32218.8|32214|32233.3|32228.5|32113.3|32108.5|1866
1652234400000|2022-05-11 02:00:00|32218.3|32213.5|32237.8|32233|32257.8|32253|32206.3|32201.5|1662
1652238000000|2022-05-11 03:00:00|32237.3|32232.5|32243.8|32239|32258.3|32253.5|32221.3|32216.5|916
1652241600000|2022-05-11 04:00:00|32243.3|32238.5|32250.8|32246|32253.8|32249|32227.3|32222.5|587
1652245200000|2022-05-11 05:00:00|32251.3|32246.5|32241.3|32236.5|32265.3|32260.5|32226.8|32222|1259
1652248800000|2022-05-11 06:00:00|32240.7|32237.1|32233.2|32229.6|32289.2|32285.6|32209.7|32206.1|2041
1652252400000|2022-05-11 07:00:00|32233.7|32230.1|32235.7|32232.1|32278.7|32275.1|32176.2|32172.6|4139
1652256000000|2022-05-11 08:00:00|32235.2|32231.6|32455.2|32451.6|32467.7|32464.1|32226.2|32222.6|6471
1652259600000|2022-05-11 09:00:00|32455.7|32452.1|32452.2|32448.6|32492.7|32489.1|32433.2|32429.6|2976
1652263200000|2022-05-11 10:00:00|32451.7|32448.1|32440.7|32437.1|32471.2|32467.6|32398.7|32395.1|2536
1652266800000|2022-05-11 11:00:00|32442.2|32438.6|32479.7|32476.1|32517.7|32514.1|32438.7|32435.1|2891
1652270400000|2022-05-11 12:00:00|32480.2|32476.6|31960.2|31956.6|32485.2|32481.6|31920.2|31916.6|24001
1652274000000|2022-05-11 13:00:00|31958.2|31954.6|32432.1|32429.7|32447.6|32445.2|31942.2|31938.6|40708
1652277600000|2022-05-11 14:00:00|32436.1|32433.7|32421.1|32418.7|32585.1|32582.7|32276.1|32273.7|46315
1652281200000|2022-05-11 15:00:00|32424.6|32422.2|32416.6|32414.2|32566.6|32564.2|32279.1|32276.7|21084
1652284800000|2022-05-11 16:00:00|32416.1|32413.7|32088.1|32085.7|32418.6|32416.2|32077.1|32074.7|19707
1652288400000|2022-05-11 17:00:00|32086.1|32083.7|31863.1|31860.7|32094.1|32091.7|31839.6|31837.2|23231
1652292000000|2022-05-11 18:00:00|31862.6|31860.2|32008.1|32005.7|32194.1|32191.7|31859.1|31856.7|24033
1652295600000|2022-05-11 19:00:00|32006.6|32004.2|31845.9|31843.5|32056.1|32053.7|31802.4|31800|26924
1652299200000|2022-05-11 20:00:00|31837|31834.6|31911.9|31902.1|31952.7|31947.9|31808.2|31803.4|6556
1652302800000|2022-05-11 21:00:00|31913.1|31903.3|31901|31891.2|31915.8|31906|31870.7|31860.9|0
1652306400000|2022-05-11 22:00:00|31896.2|31886.4|31895.7|31890.9|31908.2|31903.4|31811.2|31806.4|1877
1652310000000|2022-05-11 23:00:00|31895.2|31890.4|31910.2|31905.4|31939.2|31934.4|31857.7|31852.9|1339
1652313600000|2022-05-12 00:00:00|31911.2|31906.4|31939.7|31934.9|31957.7|31952.9|31755.2|31750.4|4496
1652317200000|2022-05-12 01:00:00|31939.2|31934.4|31941.2|31936.4|31970.7|31965.9|31873.2|31868.4|1856
1652320800000|2022-05-12 02:00:00|31941.7|31936.9|31895.7|31890.9|31955.2|31950.4|31854.7|31849.9|1618
1652324400000|2022-05-12 03:00:00|31896.2|31891.4|31886.7|31881.9|31911.7|31906.9|31860.7|31855.9|832
1652328000000|2022-05-12 04:00:00|31886.2|31881.4|31811.2|31806.4|31898.7|31893.9|31799.2|31794.4|1511
1652331600000|2022-05-12 05:00:00|31810.7|31805.9|31685.2|31680.4|31842.7|31837.9|31679.7|31674.9|2962
1652335200000|2022-05-12 06:00:00|31684.6|31681|31706.6|31703|31785.1|31781.5|31670.1|31666.5|3447
1652338800000|2022-05-12 07:00:00|31708.6|31705|31803.6|31800|31872.1|31868.5|31617.1|31613.5|8264
1652342400000|2022-05-12 08:00:00|31803.1|31799.5|31667.6|31664|31821.1|31817.5|31611.1|31607.5|6611
1652346000000|2022-05-12 09:00:00|31667.1|31663.5|31629.6|31626|31688.1|31684.5|31567.6|31564|4969
1652349600000|2022-05-12 10:00:00|31630.1|31626.5|31720.1|31716.5|31738.1|31734.5|31614.1|31610.5|3686
1652353200000|2022-05-12 11:00:00|31720.6|31717|31580.1|31576.5|31807.6|31804|31542.1|31538.5|7348
1652356800000|2022-05-12 12:00:00|31579.6|31576|31681.6|31678|31724.1|31720.5|31568.1|31564.5|10152
1652360400000|2022-05-12 13:00:00|31680.1|31676.5|31593|31590.6|31764.6|31761|31484|31481.6|34734
1652364000000|2022-05-12 14:00:00|31593.5|31591.1|31788.4|31786|31844.9|31842.5|31523.5|31521.1|39725
1652367600000|2022-05-12 15:00:00|31790.9|31788.5|31479.4|31477|31914.4|31912|31473.4|31471|24971
1652371200000|2022-05-12 16:00:00|31478.9|31476.5|31593.5|31591.1|31722.5|31720.1|31464.4|31462|20143
1652374800000|2022-05-12 17:00:00|31592.5|31590.1|31375.5|31373.1|31629.5|31627.1|31331|31328.6|18130
1652378400000|2022-05-12 18:00:00|31371.5|31369.1|31262.5|31260.1|31434.5|31432.1|31227.5|31225.1|15788
1652382000000|2022-05-12 19:00:00|31263.5|31261.1|31743|31740.6|31756.5|31754.1|31231.5|31229.1|35974
1652385600000|2022-05-12 20:00:00|31744.2|31739.4|31624|31614.2|31755.7|31750.9|31580.7|31575.9|5186
1652389200000|2022-05-12 21:00:00|31625.8|31616|31668.2|31658.4|31669.3|31659.5|31624|31614.2|0
1652392800000|2022-05-12 22:00:00|31647.2|31642.4|31690.2|31685.4|31703.2|31698.4|31645.2|31640.4|1327
1652396400000|2022-05-12 23:00:00|31689.7|31684.9|31801.7|31796.9|31825.7|31820.9|31687.2|31682.4|2682
1652400000000|2022-05-13 00:00:00|31801.2|31796.4|31868.7|31863.9|31875.7|31870.9|31763.7|31758.9|3045
1652403600000|2022-05-13 01:00:00|31868.2|31863.4|31912.7|31907.9|31942.2|31937.4|31856.2|31851.4|1838
1652407200000|2022-05-13 02:00:00|31913.7|31908.9|31917.7|31912.9|31933.2|31928.4|31899.7|31894.9|861
1652410800000|2022-05-13 03:00:00|31917.2|31912.4|31989.2|31984.4|32039.2|32034.4|31911.7|31906.9|2497
1652414400000|2022-05-13 04:00:00|31988.7|31983.9|31983.7|31978.9|31994.7|31989.9|31945.2|31940.4|1322
1652418000000|2022-05-13 05:00:00|31984.2|31979.4|31985.7|31980.9|32017.2|32012.4|31965.7|31960.9|1549
1652421600000|2022-05-13 06:00:00|31985.2|31980.4|31932.6|31929|32000.1|31996.5|31889.6|31886|2905
1652425200000|2022-05-13 07:00:00|31932.1|31928.5|31946.1|31942.5|32019.1|32015.5|31859.6|31856|6021
1652428800000|2022-05-13 08:00:00|31945.6|31942|31972.1|31968.5|32007.1|32003.5|31932.1|31928.5|2493
1652432400000|2022-05-13 09:00:00|31972.6|31969|31922.6|31919|32015.1|32011.5|31910.6|31907|3087
1652436000000|2022-05-13 10:00:00|31923.1|31919.5|31979.6|31976|31986.6|31983|31910.6|31907|1965
1652439600000|2022-05-13 11:00:00|31975.1|31971.5|32068.1|32064.5|32075.6|32072|31947.6|31944|3684
1652443200000|2022-05-13 12:00:00|32067.6|32064|32051.6|32048|32090.1|32086.5|32027.6|32024|4947
1652446800000|2022-05-13 13:00:00|32052.6|32049|32024|32021.6|32057.6|32054|31906.5|31904.1|25412
1652450400000|2022-05-13 14:00:00|32033.5|32031.1|32192.1|32189.7|32250|32247.6|32011.5|32009.1|24832
1652454000000|2022-05-13 15:00:00|32193.1|32190.7|32193.6|32191.2|32249.6|32247.2|32150.6|32148.2|11305
1652457600000|2022-05-13 16:00:00|32196.6|32194.2|32160.6|32158.2|32282.1|32279.7|32085.6|32083.2|12572
1652461200000|2022-05-13 17:00:00|32161.1|32158.7|32002.6|32000.2|32189.1|32186.7|31980.1|31977.7|12121
1652464800000|2022-05-13 18:00:00|32002.1|31999.7|32099.7|32097.3|32100.2|32097.8|31860.6|31858.2|17107
1652468400000|2022-05-13 19:00:00|32099.2|32096.8|32203|32200.6|32248|32245.6|32085|32082.6|23189
1652472000000|2022-05-13 20:00:00|32190.2|32187.8|32151|32141.2|32203.9|32199.1|32133.4|32128.6|4207
1652475600000|2022-05-13 21:00:00|32151.2|32141.4|32151.2|32141.4|32151.2|32141.4|32151.2|32141.4|0
1652652000000|2022-05-15 22:00:00|32223.4|32218.6|32281.4|32276.6|32309.4|32304.6|32175.9|32171.1|1914
1652655600000|2022-05-15 23:00:00|32281.9|32277.1|32294.4|32289.6|32327.9|32323.1|32253.4|32248.6|1784
1652659200000|2022-05-16 00:00:00|32293.9|32289.1|32245.4|32240.6|32300.9|32296.1|32210.4|32205.6|2515
1652662800000|2022-05-16 01:00:00|32244.9|32240.1|32119.9|32115.1|32276.9|32272.1|32106.9|32102.1|2392
1652666400000|2022-05-16 02:00:00|32120.9|32116.1|32032.9|32028.1|32120.9|32116.1|31952.9|31948.1|4311
1652670000000|2022-05-16 03:00:00|32033.4|32028.6|32011.4|32006.6|32047.9|32043.1|31951.4|31946.6|1967
1652673600000|2022-05-16 04:00:00|32013.9|32009.1|32064.9|32060.1|32071.4|32066.6|32001.9|31997.1|1280
1652677200000|2022-05-16 05:00:00|32065.4|32060.6|32066.9|32062.1|32097.9|32093.1|32043.9|32039.1|1133
1652680800000|2022-05-16 06:00:00|32066.3|32062.7|32027.3|32023.7|32075.8|32072.2|31978.8|31975.2|1821
1652684400000|2022-05-16 07:00:00|32027.8|32024.2|32070.3|32066.7|32109.3|32105.7|31966.3|31962.7|3237
1652688000000|2022-05-16 08:00:00|32069.8|32066.2|32207.3|32203.7|32209.3|32205.7|32069.3|32065.7|3055
1652691600000|2022-05-16 09:00:00|32207.8|32204.2|32114.3|32110.7|32217.8|32214.2|32104.8|32101.2|2594
1652695200000|2022-05-16 10:00:00|32114.8|32111.2|32134.3|32130.7|32167.3|32163.7|32113.8|32110.2|1820
1652698800000|2022-05-16 11:00:00|32134.8|32131.2|32155.8|32152.2|32176.3|32172.7|32118.3|32114.7|2075
1652702400000|2022-05-16 12:00:00|32158.3|32154.7|32176.3|32172.7|32260.3|32256.7|32132.8|32129.2|5505
1652706000000|2022-05-16 13:00:00|32176.8|32173.2|32012.2|32009.8|32201.7|32199.3|31934.2|31931.8|28137
1652709600000|2022-05-16 14:00:00|32014.2|32011.8|32035.9|32033.5|32203.4|32201|31952.7|31950.3|22354
1652713200000|2022-05-16 15:00:00|32033.4|32031|32249.9|32247.5|32264.9|32262.5|31995.9|31993.5|17386
1652716800000|2022-05-16 16:00:00|32250.4|32248|32179.3|32176.9|32281.4|32279|32141.3|32138.9|10890
1652720400000|2022-05-16 17:00:00|32178.8|32176.4|32363.3|32360.9|32415.3|32412.9|32150.3|32147.9|14166
1652724000000|2022-05-16 18:00:00|32363.8|32361.4|32438.8|32436.4|32516.3|32513.9|32335.8|32333.4|13183
1652727600000|2022-05-16 19:00:00|32438.3|32435.9|32246.5|32244.1|32465.8|32463.4|32178|32175.6|19432
1652731200000|2022-05-16 20:00:00|32247.7|32242.9|32198.9|32189.1|32254.2|32249.4|32187.2|32182.4|2694
1652734800000|2022-05-16 21:00:00|32200.1|32190.3|32200.5|32190.7|32207.8|32198|32190|32180.2|0
1652738400000|2022-05-16 22:00:00|32199.2|32194.4|32225.2|32220.4|32238.2|32233.4|32196.2|32191.4|919
1652742000000|2022-05-16 23:00:00|32225.7|32220.9|32244.7|32239.9|32249.2|32244.4|32198.7|32193.9|974
1652745600000|2022-05-17 00:00:00|32244.2|32239.4|32265.7|32260.9|32315.2|32310.4|32208.2|32203.4|1571
1652749200000|2022-05-17 01:00:00|32265.2|32260.4|32337.7|32332.9|32342.2|32337.4|32254.2|32249.4|1320
1652752800000|2022-05-17 02:00:00|32338.2|32333.4|32277.7|32272.9|32338.7|32333.9|32268.7|32263.9|852
1652756400000|2022-05-17 03:00:00|32278.2|32273.4|32292.7|32287.9|32306.2|32301.4|32271.2|32266.4|531
1652760000000|2022-05-17 04:00:00|32293.2|32288.4|32307.7|32302.9|32320.2|32315.4|32292.2|32287.4|703
1652763600000|2022-05-17 05:00:00|32307.2|32302.4|32340.2|32335.4|32351.7|32346.9|32296.7|32291.9|1309
1652767200000|2022-05-17 06:00:00|32339.6|32336|32365.6|32362|32365.6|32362|32320.6|32317|1453
1652770800000|2022-05-17 07:00:00|32366.1|32362.5|32433.1|32429.5|32459.6|32456|32335.1|32331.5|3177
1652774400000|2022-05-17 08:00:00|32430.6|32427|32553.6|32550|32630.6|32627|32426.6|32423|7216
1652778000000|2022-05-17 09:00:00|32554.6|32551|32651.1|32647.5|32660.6|32657|32548.6|32545|4405
1652781600000|2022-05-17 10:00:00|32650.6|32647|32673.1|32669.5|32758.6|32755|32647.6|32644|7880
1652785200000|2022-05-17 11:00:00|32671.6|32668|32591.1|32587.5|32679.6|32676|32586.6|32583|5774
1652788800000|2022-05-17 12:00:00|32591.6|32588|32627.6|32624|32647.1|32643.5|32547.6|32544|6013
1652792400000|2022-05-17 13:00:00|32630.1|32626.5|32539.5|32537.1|32668|32665.6|32455|32452.6|22929
1652796000000|2022-05-17 14:00:00|32541|32538.6|32386|32383.6|32595.5|32593.1|32305|32302.6|21021
1652799600000|2022-05-17 15:00:00|32385.5|32383.1|32458.2|32455.8|32507.2|32504.8|32364|32361.6|12150
1652803200000|2022-05-17 16:00:00|32457.2|32454.8|32556.2|32553.8|32589.2|32586.8|32386.7|32384.3|10413
1652806800000|2022-05-17 17:00:00|32557.2|32554.8|32556.2|32553.8|32619.7|32617.3|32503.2|32500.8|8586
1652810400000|2022-05-17 18:00:00|32555.7|32553.3|32621.2|32618.8|32651.7|32649.3|32353.7|32351.3|24855
1652814000000|2022-05-17 19:00:00|32621.7|32619.3|32665.7|32663.3|32691.2|32688.8|32568.7|32566.3|18931
1652817600000|2022-05-17 20:00:00|32652.3|32649.9|32680.7|32670.9|32691.5|32686.7|32626.5|32621.7|2868
1652821200000|2022-05-17 21:00:00|32680.3|32670.5|32682.2|32672.4|32682.5|32672.7|32676.2|32666.4|0
1652824800000|2022-05-17 22:00:00|32691.5|32686.7|32684|32679.2|32709|32704.2|32680|32675.2|1075
1652828400000|2022-05-17 23:00:00|32684.5|32679.7|32644.5|32639.7|32693.5|32688.7|32642|32637.2|1296
1652832000000|2022-05-18 00:00:00|32647|32642.2|32644|32639.2|32677|32672.2|32635.5|32630.7|1251
1652835600000|2022-05-18 01:00:00|32644.5|32639.7|32605|32600.2|32652|32647.2|32574.5|32569.7|1393
1652839200000|2022-05-18 02:00:00|32604.5|32599.7|32616.5|32611.7|32635|32630.2|32591|32586.2|845
1652842800000|2022-05-18 03:00:00|32616|32611.2|32572|32567.2|32625|32620.2|32533|32528.2|1225
1652846400000|2022-05-18 04:00:00|32571|32566.2|32575|32570.2|32604|32599.2|32561|32556.2|786
1652850000000|2022-05-18 05:00:00|32575.5|32570.7|32635|32630.2|32640.5|32635.7|32574|32569.2|950
1652853600000|2022-05-18 06:00:00|32634.4|32630.8|32575.9|32572.3|32648.9|32645.3|32565.4|32561.8|1411
1652857200000|2022-05-18 07:00:00|32577.4|32573.8|32541.4|32537.8|32583.9|32580.3|32509.4|32505.8|4225
1652860800000|2022-05-18 08:00:00|32541.9|32538.3|32566.4|32562.8|32580.9|32577.3|32523.9|32520.3|2082
1652864400000|2022-05-18 09:00:00|32566.9|32563.3|32631.4|32627.8|32632.9|32629.3|32549.9|32546.3|1656
1652868000000|2022-05-18 10:00:00|32631.9|32628.3|32538.4|32534.8|32648.4|32644.8|32529.4|32525.8|3605
1652871600000|2022-05-18 11:00:00|32538.9|32535.3|32439.4|32435.8|32548.9|32545.3|32424.4|32420.8|5969
1652875200000|2022-05-18 12:00:00|32438.9|32435.3|32362.9|32359.3|32505.4|32501.8|32358.4|32354.8|6584
1652878800000|2022-05-18 13:00:00|32362.4|32358.8|32192.8|32190.4|32387.8|32385.4|32171.3|32168.9|21574
1652882400000|2022-05-18 14:00:00|32197.3|32194.9|32117.3|32114.9|32226.8|32224.4|32086.8|32084.4|17601
1652886000000|2022-05-18 15:00:00|32118.3|32115.9|31863.8|31861.4|32118.8|32116.4|31845.3|31842.9|18737
1652889600000|2022-05-18 16:00:00|31864.3|31861.9|31881.1|31878.7|31890.9|31888.5|31784.3|31781.9|12914
1652893200000|2022-05-18 17:00:00|31880.6|31878.2|31575.6|31573.2|31881.6|31879.2|31543.1|31540.7|15731
1652896800000|2022-05-18 18:00:00|31575.1|31572.7|31491.1|31488.7|31648.6|31646.2|31480.1|31477.7|15890
1652900400000|2022-05-18 19:00:00|31492.6|31490.2|31518.3|31515.9|31533.6|31531.2|31388.6|31386.2|24565
1652904000000|2022-05-18 20:00:00|31505.3|31502.9|31429.3|31419.5|31524.5|31519.7|31344|31339.2|6847
1652907600000|2022-05-18 21:00:00|31427.9|31418.1|31441|31431.2|31449.8|31440|31422.6|31412.8|0
1652911200000|2022-05-18 22:00:00|31444.5|31439.7|31455|31450.2|31468|31463.2|31419|31414.2|1659
1652914800000|2022-05-18 23:00:00|31454.5|31449.7|31340|31335.2|31463|31458.2|31338.5|31333.7|2523
1652918400000|2022-05-19 00:00:00|31332.5|31327.7|31380|31375.2|31422|31417.2|31314|31309.2|2501
1652922000000|2022-05-19 01:00:00|31379.5|31374.7|31374|31369.2|31412|31407.2|31319.5|31314.7|1548
1652925600000|2022-05-19 02:00:00|31370.5|31365.7|31487.5|31482.7|31491|31486.2|31365|31360.2|1948
1652929200000|2022-05-19 03:00:00|31486.5|31481.7|31543.5|31538.7|31564.5|31559.7|31478.5|31473.7|3157
1652932800000|2022-05-19 04:00:00|31544.5|31539.7|31541|31536.2|31560.5|31555.7|31521.5|31516.7|904
1652936400000|2022-05-19 05:00:00|31541.5|31536.7|31456|31451.2|31561|31556.2|31427|31422.2|2083
1652940000000|2022-05-19 06:00:00|31455.4|31451.8|31431.4|31427.8|31491.9|31488.3|31415.4|31411.8|2123
1652943600000|2022-05-19 07:00:00|31431.9|31428.3|31266.4|31262.8|31443.4|31439.8|31123.9|31120.3|8454
1652947200000|2022-05-19 08:00:00|31267.9|31264.3|31076.9|31073.3|31277.4|31273.8|31074.9|31071.3|7369
1652950800000|2022-05-19 09:00:00|31076.4|31072.8|31025.4|31021.8|31115.4|31111.8|31001.9|30998.3|5921
1652954400000|2022-05-19 10:00:00|31025.9|31022.3|31178.9|31175.3|31182.4|31178.8|31012.4|31008.8|5238
1652958000000|2022-05-19 11:00:00|31179.9|31176.3|31247.4|31243.8|31285.9|31282.3|31106.9|31103.3|6403
1652961600000|2022-05-19 12:00:00|31246.9|31243.3|31132.9|31129.3|31259.4|31255.8|31092.9|31089.3|7054
1652965200000|2022-05-19 13:00:00|31130.9|31127.3|31072.8|31070.4|31366.3|31363.9|31015.8|31013.4|29917
1652968800000|2022-05-19 14:00:00|31073.3|31070.9|31141.4|31139|31324.4|31322|31038.3|31035.9|31414
1652972400000|2022-05-19 15:00:00|31143.9|31141.5|31310.9|31308.5|31420.4|31418|31077.4|31075|22335
1652976000000|2022-05-19 16:00:00|31311.4|31309|31212.9|31210.5|31396.9|31394.5|31138.4|31136|16488
1652979600000|2022-05-19 17:00:00|31211.9|31209.5|31394.9|31392.5|31427.4|31425|31132.4|31130|16528
1652983200000|2022-05-19 18:00:00|31391.9|31389.5|31477.4|31475|31488.9|31486.5|31265.4|31263|14861
1652986800000|2022-05-19 19:00:00|31477.9|31475.5|31250.7|31248.3|31568.9|31566.5|31211.7|31209.3|27427
1652990400000|2022-05-19 20:00:00|31251.9|31247.1|31262|31252.2|31277.4|31272.6|31203.4|31198.6|4391
1652994000000|2022-05-19 21:00:00|31260.8|31251|31256.5|31246.7|31262|31252.2|31247.4|31237.6|0
1652997600000|2022-05-19 22:00:00|31265|31255.2|31280.9|31276.1|31317.9|31313.1|31252.9|31248.1|1154
1653001200000|2022-05-19 23:00:00|31282.4|31277.6|31316.9|31312.1|31336.9|31332.1|31258.9|31254.1|1141
1653004800000|2022-05-20 00:00:00|31318.4|31313.6|31362.4|31357.6|31402.9|31398.1|31316.4|31311.6|1723
1653008400000|2022-05-20 01:00:00|31361.9|31357.1|31429.9|31425.1|31467.9|31463.1|31352.9|31348.1|2256
1653012000000|2022-05-20 02:00:00|31429.4|31424.6|31439.9|31435.1|31444.4|31439.6|31362.4|31357.6|1690
1653015600000|2022-05-20 03:00:00|31438.4|31433.6|31407.9|31403.1|31441.4|31436.6|31388.4|31383.6|812
1653019200000|2022-05-20 04:00:00|31407.4|31402.6|31463.4|31458.6|31470.4|31465.6|31398.9|31394.1|834
1653022800000|2022-05-20 05:00:00|31462.9|31458.1|31450.9|31446.1|31480.9|31476.1|31425.9|31421.1|1323
1653026400000|2022-05-20 06:00:00|31450.3|31446.7|31385.3|31381.7|31472.8|31469.2|31350.8|31347.2|2701
1653030000000|2022-05-20 07:00:00|31385.8|31382.2|31500.3|31496.7|31537.8|31534.2|31362.3|31358.7|3968
1653033600000|2022-05-20 08:00:00|31500.8|31497.2|31533.8|31530.2|31567.8|31564.2|31444.3|31440.7|4464
1653037200000|2022-05-20 09:00:00|31533.3|31529.7|31520.3|31516.7|31597.8|31594.2|31509.8|31506.2|3547
1653040800000|2022-05-20 10:00:00|31519.8|31516.2|31535.8|31532.2|31556.8|31553.2|31508.3|31504.7|2134
1653044400000|2022-05-20 11:00:00|31536.3|31532.7|31533.3|31529.7|31572.3|31568.7|31488.8|31485.2|3336
1653048000000|2022-05-20 12:00:00|31532.8|31529.2|31483.8|31480.2|31549.3|31545.7|31443.3|31439.7|5698
1653051600000|2022-05-20 13:00:00|31483.3|31479.7|31421.2|31418.8|31534.3|31530.7|31361.7|31359.3|27765
1653055200000|2022-05-20 14:00:00|31420.7|31418.3|31068|31065.6|31459.7|31457.3|31063|31060.6|27573
1653058800000|2022-05-20 15:00:00|31067|31064.6|31031|31028.6|31098.5|31096.1|30953|30950.6|21830
1653062400000|2022-05-20 16:00:00|31031.5|31029.1|30825.5|30823.1|31043|31040.6|30761.5|30759.1|21317
1653066000000|2022-05-20 17:00:00|30823.5|30821.1|30828.5|30826.1|30873|30870.6|30637.5|30635.1|21040
1653069600000|2022-05-20 18:00:00|30829|30826.6|30859.5|30857.1|30943.5|30941.1|30690.5|30688.1|21529
1653073200000|2022-05-20 19:00:00|30860.5|30858.1|31252.3|31249.9|31280.8|31278.4|30764|30761.6|33192
1653076800000|2022-05-20 20:00:00|31244.9|31242.5|31284.7|31274.9|31296.6|31291.8|31202.1|31197.3|5975
1653256800000|2022-05-22 22:00:00|31357.6|31352.8|31436.1|31431.3|31443.1|31438.3|31347.6|31342.8|1926
1653260400000|2022-05-22 23:00:00|31435.6|31430.8|31489.6|31484.8|31494.6|31489.8|31435.6|31430.8|1719
1653264000000|2022-05-23 00:00:00|31487.1|31482.3|31512.6|31507.8|31528.6|31523.8|31449.1|31444.3|2008
1653267600000|2022-05-23 01:00:00|31512.1|31507.3|31465.6|31460.8|31533.6|31528.8|31457.1|31452.3|1517
1653271200000|2022-05-23 02:00:00|31465.1|31460.3|31417.6|31412.8|31476.1|31471.3|31382.6|31377.8|1773
1653274800000|2022-05-23 03:00:00|31418.1|31413.3|31442.1|31437.3|31457.6|31452.8|31411.1|31406.3|921
1653278400000|2022-05-23 04:00:00|31442.6|31437.8|31450.1|31445.3|31492.6|31487.8|31437.6|31432.8|839
1653282000000|2022-05-23 05:00:00|31451.6|31446.8|31519.6|31514.8|31560.1|31555.3|31436.6|31431.8|2586
1653285600000|2022-05-23 06:00:00|31519|31515.4|31602.5|31598.9|31610|31606.4|31501.5|31497.9|2882
1653289200000|2022-05-23 07:00:00|31603|31599.4|31539|31535.4|31614.5|31610.9|31496|31492.4|3645
1653292800000|2022-05-23 08:00:00|31537.5|31533.9|31397.5|31393.9|31586|31582.4|31355.5|31351.9|5338
1653296400000|2022-05-23 09:00:00|31397|31393.4|31423.5|31419.9|31481|31477.4|31351.5|31347.9|4017
1653300000000|2022-05-23 10:00:00|31424|31420.4|31603.5|31599.9|31610.5|31606.9|31416|31412.4|3204
1653303600000|2022-05-23 11:00:00|31604.5|31600.9|31572|31568.4|31618.5|31614.9|31509.5|31505.9|4109
1653307200000|2022-05-23 12:00:00|31572.5|31568.9|31558.5|31554.9|31619|31615.4|31537|31533.4|4763
1653310800000|2022-05-23 13:00:00|31559|31555.4|31595.4|31593|31690.4|31688|31486.4|31484|29111
1653314400000|2022-05-23 14:00:00|31598.4|31596|31749.8|31747.4|31784.8|31782.4|31478.4|31476|33083
1653318000000|2022-05-23 15:00:00|31748.3|31745.9|31924.3|31921.9|31967.3|31964.9|31719.3|31716.9|22367
1653321600000|2022-05-23 16:00:00|31925.3|31922.9|31877.6|31875.2|31968.3|31965.9|31823.1|31820.7|10670
1653325200000|2022-05-23 17:00:00|31879.1|31876.7|31912.6|31910.2|31924.6|31922.2|31752.1|31749.7|10757
1653328800000|2022-05-23 18:00:00|31914.6|31912.2|31871.1|31868.7|31960.1|31957.7|31861.6|31859.2|9572
1653332400000|2022-05-23 19:00:00|31870.6|31868.2|31889.6|31887.2|31936.1|31933.7|31752.6|31750.2|18393
1653336000000|2022-05-23 20:00:00|31888.6|31886.2|31915.6|31905.8|31946.8|31942|31880.3|31875.5|3383
1653339600000|2022-05-23 21:00:00|31915.4|31905.6|31814.1|31804.3|31919.1|31909.3|31751.8|31742|0
1653343200000|2022-05-23 22:00:00|31827.8|31823|31786.3|31781.5|31842.8|31838|31696.8|31692|4593
1653346800000|2022-05-23 23:00:00|31786.8|31782|31802.8|31798|31815.8|31811|31754.8|31750|1435
1653350400000|2022-05-24 00:00:00|31802.3|31797.5|31770.8|31766|31818.3|31813.5|31754.8|31750|1300
1653354000000|2022-05-24 01:00:00|31770.3|31765.5|31770.3|31765.5|31802.3|31797.5|31733.8|31729|1350
1653357600000|2022-05-24 02:00:00|31770.8|31766|31753.3|31748.5|31774.8|31770|31730.3|31725.5|904
1653361200000|2022-05-24 03:00:00|31752.8|31748|31755.3|31750.5|31760.8|31756|31728.3|31723.5|611
1653364800000|2022-05-24 04:00:00|31754.8|31750|31708.3|31703.5|31760.8|31756|31699.3|31694.5|738
1653368400000|2022-05-24 05:00:00|31707.8|31703|31633.3|31628.5|31726.8|31722|31620.3|31615.5|2397
1653372000000|2022-05-24 06:00:00|31632.7|31629.1|31623.2|31619.6|31666.7|31663.1|31583.2|31579.6|3325
1653375600000|2022-05-24 07:00:00|31623.7|31620.1|31633.2|31629.6|31689.2|31685.6|31550.2|31546.6|4123
1653379200000|2022-05-24 08:00:00|31631.7|31628.1|31550.2|31546.6|31648.2|31644.6|31539.2|31535.6|3578
1653382800000|2022-05-24 09:00:00|31549.7|31546.1|31632.7|31629.1|31648.7|31645.1|31546.2|31542.6|2285
1653386400000|2022-05-24 10:00:00|31632.2|31628.6|31653.7|31650.1|31685.2|31681.6|31602.7|31599.1|2524
1653390000000|2022-05-24 11:00:00|31656.7|31653.1|31677.2|31673.6|31731.7|31728.1|31654.7|31651.1|3572
1653393600000|2022-05-24 12:00:00|31676.2|31672.6|31712.2|31708.6|31736.7|31733.1|31631.2|31627.6|3932
1653397200000|2022-05-24 13:00:00|31711.7|31708.1|31693.1|31690.7|31772.6|31770.2|31639.1|31636.7|23184
1653400800000|2022-05-24 14:00:00|31692.6|31690.2|31459.8|31457.4|31718.6|31716.2|31361.8|31359.4|34855
1653404400000|2022-05-24 15:00:00|31459.3|31456.9|31612.8|31610.4|31665.3|31662.9|31388.3|31385.9|20377
1653408000000|2022-05-24 16:00:00|31612.3|31609.9|31635.3|31632.9|31761.8|31759.4|31546.3|31543.9|19885
1653411600000|2022-05-24 17:00:00|31633.8|31631.4|31741.8|31739.4|31773.3|31770.9|31530.8|31528.4|14673
1653415200000|2022-05-24 18:00:00|31742.3|31739.9|31716.8|31714.4|31878.8|31876.4|31664.8|31662.4|19075
1653418800000|2022-05-24 19:00:00|31717.3|31714.9|31942.9|31940.5|32015.9|32013.5|31707.8|31705.4|30516
1653422400000|2022-05-24 20:00:00|31944.1|31939.3|31988.2|31978.4|32001.1|31996.3|31916.6|31911.8|4087
1653426000000|2022-05-24 21:00:00|31983.1|31973.3|31980.8|31971|31989.4|31979.6|31976.2|31966.4|0
1653429600000|2022-05-24 22:00:00|31986.1|31981.3|32032.6|32027.8|32056.6|32051.8|31985.1|31980.3|1774
1653433200000|2022-05-24 23:00:00|32033.1|32028.3|32019.6|32014.8|32060.6|32055.8|32008.1|32003.3|1023
1653436800000|2022-05-25 00:00:00|32017.6|32012.8|31968.6|31963.8|32017.6|32012.8|31918.6|31913.8|2081
1653440400000|2022-05-25 01:00:00|31968.1|31963.3|32000.6|31995.8|32009.1|32004.3|31964.6|31959.8|1127
1653444000000|2022-05-25 02:00:00|32001.1|31996.3|32007.6|32002.8|32042.1|32037.3|31983.1|31978.3|1074
1653447600000|2022-05-25 03:00:00|32007.1|32002.3|32074.1|32069.3|32088.1|32083.3|32006.6|32001.8|1339
1653451200000|2022-05-25 04:00:00|32074.6|32069.8|32041.1|32036.3|32075.1|32070.3|32035.1|32030.3|766
1653454800000|2022-05-25 05:00:00|32039.6|32034.8|32024.6|32019.8|32065.6|32060.8|32007.6|32002.8|913
1653458400000|2022-05-25 06:00:00|32024|32020.4|32069.5|32065.9|32077.5|32073.9|31952|31948.4|3513
1653462000000|2022-05-25 07:00:00|32071.5|32067.9|31961|31957.4|32071.5|32067.9|31955|31951.4|3636
1653465600000|2022-05-25 08:00:00|31960|31956.4|31900|31896.4|31972|31968.4|31872.5|31868.9|3469
1653469200000|2022-05-25 09:00:00|31900.5|31896.9|31928|31924.4|31940|31936.4|31835|31831.4|2585
1653472800000|2022-05-25 10:00:00|31926.5|31922.9|31840.5|31836.9|31949|31945.4|31837.5|31833.9|2604
1653476400000|2022-05-25 11:00:00|31841|31837.4|31800|31796.4|31876.5|31872.9|31748.5|31744.9|5036
1653480000000|2022-05-25 12:00:00|31799.5|31795.9|31813.5|31809.9|31821|31817.4|31728.5|31724.9|4904
1653483600000|2022-05-25 13:00:00|31813|31809.4|31957.4|31955|32000.4|31998|31758.4|31756|21968
1653487200000|2022-05-25 14:00:00|31958.4|31956|32063.5|32061.1|32153.5|32151.1|31923.9|31921.5|24029
1653490800000|2022-05-25 15:00:00|32065|32062.6|31969.5|31967.1|32069|32066.6|31890|31887.6|15413
1653494400000|2022-05-25 16:00:00|31969|31966.6|31901.6|31899.2|32010.5|32008.1|31803|31800.6|11660
1653498000000|2022-05-25 17:00:00|31900.6|31898.2|31883.6|31881.2|31943.6|31941.2|31818.6|31816.2|9083
1653501600000|2022-05-25 18:00:00|31883.1|31880.7|32120.6|32118.2|32139.6|32137.2|31748.6|31746.2|32948
1653505200000|2022-05-25 19:00:00|32122.6|32120.2|32137|32134.6|32258.6|32256.2|32060|32057.6|22354
1653508800000|2022-05-25 20:00:00|32138.2|32133.4|32109.6|32099.8|32144.2|32139.4|32052.2|32047.4|5880
1653512400000|2022-05-25 21:00:00|32110.8|32101|32119.8|32110|32123.2|32113.4|32104.8|32095|0
1653516000000|2022-05-25 22:00:00|32127.2|32122.4|32139.7|32134.9|32152.2|32147.4|32107.7|32102.9|1655
1653519600000|2022-05-25 23:00:00|32139.2|32134.4|32098.7|32093.9|32156.7|32151.9|32089.7|32084.9|880
1653523200000|2022-05-26 00:00:00|32098.2|32093.4|32233.2|32228.4|32241.7|32236.9|32090.2|32085.4|2752
1653526800000|2022-05-26 01:00:00|32232.2|32227.4|32119.7|32114.9|32244.2|32239.4|32111.7|32106.9|1785
1653530400000|2022-05-26 02:00:00|32120.2|32115.4|32135.7|32130.9|32169.2|32164.4|32108.2|32103.4|1232
1653534000000|2022-05-26 03:00:00|32135.2|32130.4|32136.7|32131.9|32142.2|32137.4|32068.7|32063.9|1671
1653537600000|2022-05-26 04:00:00|32137.2|32132.4|32079.7|32074.9|32141.2|32136.4|32072.7|32067.9|588
1653541200000|2022-05-26 05:00:00|32079.2|32074.4|32063.7|32058.9|32108.7|32103.9|32045.2|32040.4|1388
1653544800000|2022-05-26 06:00:00|32063.1|32059.5|32098.1|32094.5|32113.6|32110|32042.6|32039|1559
1653548400000|2022-05-26 07:00:00|32099.6|32096|32245.1|32241.5|32247.6|32244|32097.1|32093.5|3479
1653552000000|2022-05-26 08:00:00|32245.6|32242|32126.1|32122.5|32248.1|32244.5|32089.1|32085.5|2836
1653555600000|2022-05-26 09:00:00|32126.6|32123|32220.1|32216.5|32237.6|32234|32098.6|32095|2424
1653559200000|2022-05-26 10:00:00|32219.6|32216|32241.6|32238|32254.6|32251|32173.1|32169.5|2312
1653562800000|2022-05-26 11:00:00|32239.6|32236|32329.1|32325.5|32370.1|32366.5|32233.6|32230|6310
1653566400000|2022-05-26 12:00:00|32329.6|32326|32328.6|32325|32356.6|32353|32216.6|32213|7325
1653570000000|2022-05-26 13:00:00|32327.6|32324|32521.5|32519.1|32534|32531.6|32255.6|32252|27471
1653573600000|2022-05-26 14:00:00|32522|32519.6|32586.9|32584.5|32605.5|32603.1|32512.5|32510.1|18338
1653577200000|2022-05-26 15:00:00|32587.9|32585.5|32610.9|32608.5|32653.4|32651|32564.4|32562|12366
1653580800000|2022-05-26 16:00:00|32611.4|32609|32721.4|32719|32725.4|32723|32602.9|32600.5|9553
1653584400000|2022-05-26 17:00:00|32720.9|32718.5|32714.9|32712.5|32777.9|32775.5|32673.4|32671|10151
1653588000000|2022-05-26 18:00:00|32713.9|32711.5|32718.9|32716.5|32744.4|32742|32655.9|32653.5|9012
1653591600000|2022-05-26 19:00:00|32718.4|32716|32648.7|32646.3|32778.7|32776.3|32615.7|32613.3|20842
1653595200000|2022-05-26 20:00:00|32649.7|32647.3|32591.5|32581.7|32656.3|32651.5|32575.8|32571|5339
1653598800000|2022-05-26 21:00:00|32591.7|32581.9|32581.9|32572.1|32606.4|32596.6|32579.9|32570.1|0
1653602400000|2022-05-26 22:00:00|32581.3|32576.5|32604.3|32599.5|32631.8|32627|32567.8|32563|1132
1653606000000|2022-05-26 23:00:00|32603.8|32599|32625.8|32621|32639.8|32635|32594.8|32590|855
1653609600000|2022-05-27 00:00:00|32626.3|32621.5|32569.8|32565|32641.3|32636.5|32529.8|32525|1793
1653613200000|2022-05-27 01:00:00|32570.8|32566|32592.3|32587.5|32607.8|32603|32556.8|32552|979
1653616800000|2022-05-27 02:00:00|32592.8|32588|32563.3|32558.5|32603.8|32599|32558.8|32554|547
1653620400000|2022-05-27 03:00:00|32564.3|32559.5|32577.3|32572.5|32607.8|32603|32561.8|32557|665
1653624000000|2022-05-27 04:00:00|32577.8|32573|32599.8|32595|32615.8|32611|32575.8|32571|505
1653627600000|2022-05-27 05:00:00|32599.3|32594.5|32581.8|32577|32610.3|32605.5|32557.8|32553|1089
1653631200000|2022-05-27 06:00:00|32581.2|32577.6|32629.2|32625.6|32636.2|32632.6|32554.2|32550.6|1960
1653634800000|2022-05-27 07:00:00|32631.2|32627.6|32623.7|32620.1|32658.2|32654.6|32593.7|32590.1|3134
1653638400000|2022-05-27 08:00:00|32623.2|32619.6|32689.7|32686.1|32710.2|32706.6|32610.2|32606.6|3829
1653642000000|2022-05-27 09:00:00|32689.2|32685.6|32724.7|32721.1|32742.7|32739.1|32643.2|32639.6|2527
1653645600000|2022-05-27 10:00:00|32725.2|32721.6|32700.2|32696.6|32726.2|32722.6|32657.7|32654.1|2256
1653649200000|2022-05-27 11:00:00|32699.7|32696.1|32618.7|32615.1|32699.7|32696.1|32610.2|32606.6|2987
1653652800000|2022-05-27 12:00:00|32619.2|32615.6|32762.2|32758.6|32770.7|32767.1|32609.2|32605.6|9163
1653656400000|2022-05-27 13:00:00|32761.7|32758.1|32884.1|32881.7|32912.1|32909.7|32678.6|32676.2|24979
1653660000000|2022-05-27 14:00:00|32884.6|32882.2|32860.5|32858.1|32936|32933.6|32844.6|32842.2|18325
1653663600000|2022-05-27 15:00:00|32861|32858.6|32994|32991.6|33004.5|33002.1|32845|32842.6|13763
1653667200000|2022-05-27 16:00:00|32995.5|32993.1|32989.7|32987.3|33016.5|33014.1|32964|32961.6|8340
1653670800000|2022-05-27 17:00:00|32990.2|32987.8|32971.2|32968.8|33022.7|33020.3|32940.7|32938.3|7916
1653674400000|2022-05-27 18:00:00|32970.2|32967.8|33031.7|33029.3|33033.7|33031.3|32954.2|32951.8|5942
1653678000000|2022-05-27 19:00:00|33029.2|33026.8|33209.6|33207.2|33210.6|33208.2|33024.7|33022.3|19768
1653681600000|2022-05-27 20:00:00|33196.5|33194.1|33270.9|33261.1|33272.7|33264.9|33179.7|33174.9|5842
1653861600000|2022-05-29 22:00:00|33243.7|33238.9|33234.2|33229.4|33252.7|33247.9|33199.2|33194.4|1107
1653865200000|2022-05-29 23:00:00|33234.7|33229.9|33243.2|33238.4|33283.7|33278.9|33229.2|33224.4|1194
1653868800000|2022-05-30 00:00:00|33243.7|33238.9|33243.2|33238.4|33253.7|33248.9|33201.2|33196.4|1335
1653872400000|2022-05-30 01:00:00|33242.7|33237.9|33253.2|33248.4|33275.2|33270.4|33218.2|33213.4|733
1653876000000|2022-05-30 02:00:00|33253.7|33248.9|33270.7|33265.9|33296.2|33291.4|33243.7|33238.9|859
1653879600000|2022-05-30 03:00:00|33270.2|33265.4|33247.7|33242.9|33282.2|33277.4|33241.2|33236.4|665
1653883200000|2022-05-30 04:00:00|33248.2|33243.4|33262.2|33257.4|33264.2|33259.4|33235.7|33230.9|803
1653886800000|2022-05-30 05:00:00|33263.2|33258.4|33327.7|33322.9|33334.2|33329.4|33246.2|33241.4|1700
1653890400000|2022-05-30 06:00:00|33327.1|33323.5|33369.6|33366|33391.1|33387.5|33310.6|33307|2100
1653894000000|2022-05-30 07:00:00|33370.6|33367|33413.1|33409.5|33433.1|33429.5|33358.1|33354.5|2203
1653897600000|2022-05-30 08:00:00|33413.6|33410|33405.6|33402|33456.1|33452.5|33405.1|33401.5|1221
1653901200000|2022-05-30 09:00:00|33405.1|33401.5|33450.6|33447|33462.6|33459|33388.1|33384.5|1543
1653904800000|2022-05-30 10:00:00|33451.1|33447.5|33364.1|33360.5|33453.1|33449.5|33334.6|33331|2128
1653908400000|2022-05-30 11:00:00|33365.6|33362|33311.6|33308|33369.6|33366|33301.1|33297.5|1513
1653912000000|2022-05-30 12:00:00|33312.1|33308.5|33343.1|33339.5|33344.6|33341|33286.1|33282.5|1979
1653915600000|2022-05-30 13:00:00|33342.6|33339|33252|33249.6|33363.6|33360|33229.5|33227.1|4324
1653919200000|2022-05-30 14:00:00|33249.5|33247.1|33292.5|33290.1|33299.5|33297.1|33233|33230.6|2167
1653922800000|2022-05-30 15:00:00|33293|33290.6|33308|33305.6|33328|33325.6|33248.5|33246.1|1968
1653926400000|2022-05-30 16:00:00|33310.5|33308.1|33295|33292.6|33344.5|33342.1|33260.5|33258.1|1688
1653930000000|2022-05-30 17:00:00|33296.1|33286.3|33312.4|33302.6|33316.6|33306.8|33294.7|33284.9|0
1653933600000|2022-05-30 18:00:00|33312.5|33302.7|33324.2|33314.4|33326.7|33316.9|33310.2|33300.4|0
1653937200000|2022-05-30 19:00:00|33324.1|33314.3|33321.6|33311.8|33331.7|33321.9|33313.3|33303.5|0
1653940800000|2022-05-30 20:00:00|33321.5|33311.7|33321.7|33311.9|33323|33313.2|33321.5|33311.7|0
1653944400000|2022-05-30 21:00:00|33321.6|33311.8|33320.6|33310.8|33321.7|33311.9|33320.6|33310.8|0
1653948000000|2022-05-30 22:00:00|33302.7|33297.9|33220.2|33215.4|33302.7|33297.9|33183.7|33178.9|1582
1653951600000|2022-05-30 23:00:00|33219.7|33214.9|33276.7|33271.9|33291.7|33286.9|33215.7|33210.9|1270
1653955200000|2022-05-31 00:00:00|33277.2|33272.4|33188.2|33183.4|33293.7|33288.9|33156.7|33151.9|2858
1653958800000|2022-05-31 01:00:00|33187.7|33182.9|33174.2|33169.4|33199.7|33194.9|33119.2|33114.4|2447
1653962400000|2022-05-31 02:00:00|33174.7|33169.9|33237.7|33232.9|33237.7|33232.9|33162.7|33157.9|1077
1653966000000|2022-05-31 03:00:00|33238.2|33233.4|33212.7|33207.9|33243.2|33238.4|33189.7|33184.9|1309
1653969600000|2022-05-31 04:00:00|33213.2|33208.4|33225.7|33220.9|33232.2|33227.4|33198.2|33193.4|846
1653973200000|2022-05-31 05:00:00|33227.2|33222.4|33207.2|33202.4|33256.2|33251.4|33202.7|33197.9|1538
1653976800000|2022-05-31 06:00:00|33206.6|33203|33113.1|33109.5|33228.1|33224.5|33092.6|33089|3330
1653980400000|2022-05-31 07:00:00|33106.6|33103|33067.6|33064|33125.6|33122|33031.1|33027.5|4090
1653984000000|2022-05-31 08:00:00|33070.6|33067|33178.6|33175|33240.1|33236.5|33066.1|33062.5|4243
1653987600000|2022-05-31 09:00:00|33179.1|33175.5|32980.6|32977|33179.1|33175.5|32925.1|32921.5|7847
1653991200000|2022-05-31 10:00:00|32981.1|32977.5|33034.6|33031|33092.6|33089|32935.6|32932|4626
1653994800000|2022-05-31 11:00:00|33032.6|33029|33007.6|33004|33110.6|33107|32973.1|32969.5|3950
1653998400000|2022-05-31 12:00:00|33007.1|33003.5|32938.1|32934.5|33011.1|33007.5|32936.1|32932.5|5989
1654002000000|2022-05-31 13:00:00|32938.6|32935|32861|32858.6|33057.6|33054|32751|32748.6|31858
1654005600000|2022-05-31 14:00:00|32858.5|32856.1|33015.8|33013.4|33043.8|33041.4|32810.5|32808.1|23138
1654009200000|2022-05-31 15:00:00|33014.8|33012.4|33126.3|33123.9|33136.3|33133.9|32900.3|32897.9|17383
1654012800000|2022-05-31 16:00:00|33127.3|33124.9|33148.7|33146.3|33190.8|33188.4|33040.3|33037.9|12072
1654016400000|2022-05-31 17:00:00|33148.2|33145.8|33228.7|33226.3|33236.7|33234.3|33050.7|33048.3|10782
1654020000000|2022-05-31 18:00:00|33228.2|33225.8|33011.7|33009.3|33243.2|33240.8|32965.7|32963.3|14584
1654023600000|2022-05-31 19:00:00|33012.2|33009.8|33004|33001.6|33162|33159.6|32942.7|32940.3|24412
1654027200000|2022-05-31 20:00:00|33013.5|33011.1|33052.9|33043.1|33063.2|33058.4|32907.2|32902.4|5785
1654030800000|2022-05-31 21:00:00|33052.7|33042.9|33059.4|33049.6|33063.6|33053.8|33042.8|33033|0
1654034400000|2022-05-31 22:00:00|33076.2|33071.4|33113.7|33108.9|33119.7|33114.9|33053.2|33048.4|1582
1654038000000|2022-05-31 23:00:00|33114.2|33109.4|33163.7|33158.9|33165.7|33160.9|33092.2|33087.4|978
1654041600000|2022-06-01 00:00:00|33164.2|33159.4|33188.2|33183.4|33199.2|33194.4|33163.7|33158.9|1387
1654045200000|2022-06-01 01:00:00|33188.7|33183.9|33207.7|33202.9|33232.7|33227.9|33179.2|33174.4|1451
1654048800000|2022-06-01 02:00:00|33208.2|33203.4|33164.7|33159.9|33218.2|33213.4|33159.2|33154.4|830
1654052400000|2022-06-01 03:00:00|33164.2|33159.4|33163.2|33158.4|33170.2|33165.4|33141.7|33136.9|894
1654056000000|2022-06-01 04:00:00|33162.7|33157.9|33170.2|33165.4|33174.7|33169.9|33116.7|33111.9|1129
1654059600000|2022-06-01 05:00:00|33169.7|33164.9|33081.7|33076.9|33200.2|33195.4|33054.7|33049.9|2335
1654063200000|2022-06-01 06:00:00|33081.1|33077.5|33156.1|33152.5|33164.1|33160.5|33061.6|33058|2697
1654066800000|2022-06-01 07:00:00|33154.6|33151|33137.6|33134|33203.6|33200|33110.1|33106.5|2984
1654070400000|2022-06-01 08:00:00|33137.1|33133.5|33096.1|33092.5|33148.6|33145|33051.6|33048|2745
1654074000000|2022-06-01 09:00:00|33096.6|33093|33112.1|33108.5|33156.1|33152.5|33091.6|33088|1667
1654077600000|2022-06-01 10:00:00|33113.1|33109.5|33069.1|33065.5|33122.1|33118.5|33047.6|33044|2065
1654081200000|2022-06-01 11:00:00|33068.6|33065|33146.6|33143|33146.6|33143|33068.6|33065|2627
1654084800000|2022-06-01 12:00:00|33149.1|33145.5|33192.6|33189|33223.1|33219.5|33133.6|33130|4826
1654088400000|2022-06-01 13:00:00|33192.1|33188.5|33077.5|33075.1|33273|33270.6|33025.5|33023.1|29366
1654092000000|2022-06-01 14:00:00|33078|33075.6|32824.2|32821.8|33103|33100.6|32746.7|32744.3|28455
1654095600000|2022-06-01 15:00:00|32823.7|32821.3|32618.7|32616.3|32824.2|32821.8|32602.2|32599.8|20749
1654099200000|2022-06-01 16:00:00|32618.2|32615.8|32646.7|32644.3|32692.2|32689.8|32584.2|32581.8|14256
1654102800000|2022-06-01 17:00:00|32647.7|32645.3|32788.2|32785.8|32830.7|32828.3|32631.7|32629.3|12877
1654106400000|2022-06-01 18:00:00|32788.7|32786.3|32875.2|32872.8|32955.2|32952.8|32777.7|32775.3|17103
1654110000000|2022-06-01 19:00:00|32875.7|32873.3|32809.7|32807.3|32987.7|32985.3|32806.2|32803.8|18786
1654113600000|2022-06-01 20:00:00|32810.9|32806.1|32800.3|32790.5|32830.4|32825.6|32774.9|32770.1|3925
1654117200000|2022-06-01 21:00:00|32799.7|32789.9|32791.4|32781.6|32806.8|32797|32789.3|32779.5|0
1654120800000|2022-06-01 22:00:00|32783.9|32779.1|32749.4|32744.6|32811.9|32807.1|32745.4|32740.6|1331
1654124400000|2022-06-01 23:00:00|32749.9|32745.1|32731.4|32726.6|32775.9|32771.1|32721.9|32717.1|958
1654128000000|2022-06-02 00:00:00|32731.9|32727.1|32829.9|32825.1|32849.9|32845.1|32703.9|32699.1|2504
1654131600000|2022-06-02 01:00:00|32829.4|32824.6|32819.9|32815.1|32859.4|32854.6|32814.9|32810.1|1278
1654135200000|2022-06-02 02:00:00|32820.4|32815.6|32806.4|32801.6|32849.4|32844.6|32786.9|32782.1|1041
1654138800000|2022-06-02 03:00:00|32806.9|32802.1|32801.4|32796.6|32825.9|32821.1|32787.4|32782.6|674
1654142400000|2022-06-02 04:00:00|32803.4|32798.6|32826.9|32822.1|32833.9|32829.1|32792.4|32787.6|714
1654146000000|2022-06-02 05:00:00|32827.4|32822.6|32814.9|32810.1|32838.9|32834.1|32754.4|32749.6|1378
1654149600000|2022-06-02 06:00:00|32814.4|32809.6|32860.3|32856.7|32863.8|32860.2|32801.3|32797.7|1471
1654153200000|2022-06-02 07:00:00|32859.8|32856.2|32858.8|32855.2|32905.8|32902.2|32847.3|32843.7|3198
1654156800000|2022-06-02 08:00:00|32859.3|32855.7|32904.3|32900.7|32941.8|32938.2|32835.3|32831.7|3196
1654160400000|2022-06-02 09:00:00|32903.8|32900.2|32916.3|32912.7|32958.3|32954.7|32864.3|32860.7|2661
1654164000000|2022-06-02 10:00:00|32916.8|32913.2|32970.3|32966.7|32981.3|32977.7|32889.3|32885.7|2064
1654167600000|2022-06-02 11:00:00|32969.8|32966.2|32958.3|32954.7|32977.8|32974.2|32940.3|32936.7|2089
1654171200000|2022-06-02 12:00:00|32958.8|32955.2|32916.3|32912.7|32976.8|32973.2|32905.3|32901.7|4431
1654174800000|2022-06-02 13:00:00|32915.8|32912.2|32645.2|32642.8|32935.3|32931.7|32596.7|32594.3|27635
1654178400000|2022-06-02 14:00:00|32645.7|32643.3|32698.3|32695.9|32783.3|32780.9|32512.8|32510.4|31364
1654182000000|2022-06-02 15:00:00|32697.3|32694.9|32885.3|32882.9|32955.8|32953.4|32687.8|32685.4|21579
1654185600000|2022-06-02 16:00:00|32885.8|32883.4|33008.3|33005.9|33020.8|33018.4|32869.3|32866.9|11064
1654189200000|2022-06-02 17:00:00|33008.8|33006.4|33039.3|33036.9|33060.3|33057.9|32960.8|32958.4|9365
1654192800000|2022-06-02 18:00:00|33040.3|33037.9|33045.3|33042.9|33122.3|33119.9|33019.3|33016.9|10208
1654196400000|2022-06-02 19:00:00|33045.8|33043.4|33251.7|33249.3|33252.7|33250.3|33036.3|33033.9|17037
1654200000000|2022-06-02 20:00:00|33240.6|33238.2|33266.2|33256.4|33273.3|33268.5|33196.3|33191.5|4608
1654203600000|2022-06-02 21:00:00|33266.1|33256.3|33253.4|33243.6|33269.2|33259.4|33253.4|33243.6|0
1654207200000|2022-06-02 22:00:00|33260.8|33256|33268.3|33263.5|33324.8|33320|33249.8|33245|1536
1654210800000|2022-06-02 23:00:00|33268.8|33264|33279.8|33275|33305.8|33301|33266.3|33261.5|944
1654214400000|2022-06-03 00:00:00|33278.3|33273.5|33238.8|33234|33304.3|33299.5|33234.8|33230|1740
1654218000000|2022-06-03 01:00:00|33239.3|33234.5|33276.3|33271.5|33285.8|33281|33237.8|33233|898
1654221600000|2022-06-03 02:00:00|33276.8|33272|33264.3|33259.5|33282.3|33277.5|33257.3|33252.5|524
1654225200000|2022-06-03 03:00:00|33263.3|33258.5|33246.8|33242|33268.3|33263.5|33236.3|33231.5|594
1654228800000|2022-06-03 04:00:00|33246.3|33241.5|33252.8|33248|33281.3|33276.5|33245.8|33241|776
1654232400000|2022-06-03 05:00:00|33252.3|33247.5|33283.8|33279|33297.8|33293|33250.8|33246|768
1654236000000|2022-06-03 06:00:00|33283.2|33279.6|33263.2|33259.6|33304.2|33300.6|33261.2|33257.6|1337
1654239600000|2022-06-03 07:00:00|33263.7|33260.1|33191.2|33187.6|33265.2|33261.6|33191.2|33187.6|3509
1654243200000|2022-06-03 08:00:00|33190.7|33187.1|33173.7|33170.1|33227.7|33224.1|33150.2|33146.6|3630
1654246800000|2022-06-03 09:00:00|33173.2|33169.6|33165.2|33161.6|33176.2|33172.6|33125.7|33122.1|2029
1654250400000|2022-06-03 10:00:00|33165.7|33162.1|33122.2|33118.6|33183.2|33179.6|33114.2|33110.6|2235
1654254000000|2022-06-03 11:00:00|33121.7|33118.1|33050.7|33047.1|33131.2|33127.6|33037.2|33033.6|4105
1654257600000|2022-06-03 12:00:00|33051.2|33047.6|33020.2|33016.6|33185.2|33181.6|32985.7|32982.1|11378
1654261200000|2022-06-03 13:00:00|33018.2|33014.6|33058.1|33055.7|33087.6|33085.2|32938.6|32936.2|27292
1654264800000|2022-06-03 14:00:00|33058.6|33056.2|32979.8|32977.4|33136.3|33133.9|32917.8|32915.4|24893
1654268400000|2022-06-03 15:00:00|32978.8|32976.4|32906.8|32904.4|32981.8|32979.4|32853.8|32851.4|14601
1654272000000|2022-06-03 16:00:00|32906.3|32903.9|33031.4|33029|33043.4|33041|32847.3|32844.9|12319
1654275600000|2022-06-03 17:00:00|33030.9|33028.5|32939.4|32937|33114.9|33112.5|32908.4|32906|13684
1654279200000|2022-06-03 18:00:00|32938.4|32936|32982.4|32980|33024.4|33022|32901.9|32899.5|9641
1654282800000|2022-06-03 19:00:00|32983.4|32981|32904.2|32901.8|32994.9|32992.5|32838.7|32836.3|18996
1654286400000|2022-06-03 20:00:00|32905.4|32900.6|32931.7|32921.9|32950.9|32946.1|32881.4|32876.6|3274
1654466400000|2022-06-05 22:00:00|32976.4|32971.6|32924.9|32920.1|32986.9|32982.1|32904.9|32900.1|1609
1654470000000|2022-06-05 23:00:00|32924.4|32919.6|32920.9|32916.1|32951.4|32946.6|32899.9|32895.1|1005
1654473600000|2022-06-06 00:00:00|32917.4|32912.6|32962.9|32958.1|32977.9|32973.1|32892.9|32888.1|1653
1654477200000|2022-06-06 01:00:00|32963.4|32958.6|32996.9|32992.1|33000.4|32995.6|32939.4|32934.6|2292
1654480800000|2022-06-06 02:00:00|32996.4|32991.6|33004.4|32999.6|33024.4|33019.6|32988.9|32984.1|1536
1654484400000|2022-06-06 03:00:00|33003.9|32999.1|33026.4|33021.6|33042.4|33037.6|32993.9|32989.1|1136
1654488000000|2022-06-06 04:00:00|33025.9|33021.1|33041.4|33036.6|33051.9|33047.1|33017.9|33013.1|518
1654491600000|2022-06-06 05:00:00|33041.9|33037.1|33047.9|33043.1|33057.9|33053.1|33020.9|33016.1|1089
1654495200000|2022-06-06 06:00:00|33047.3|33043.7|33061.8|33058.2|33069.8|33066.2|33017.8|33014.2|1959
1654498800000|2022-06-06 07:00:00|33061.3|33057.7|33154.8|33151.2|33155.8|33152.2|33052.8|33049.2|3836
1654502400000|2022-06-06 08:00:00|33153.3|33149.7|33192.3|33188.7|33206.8|33203.2|33151.8|33148.2|3238
1654506000000|2022-06-06 09:00:00|33192.8|33189.2|33154.3|33150.7|33194.3|33190.7|33123.8|33120.2|1710
1654509600000|2022-06-06 10:00:00|33151.8|33148.2|33165.3|33161.7|33177.3|33173.7|33148.8|33145.2|1377
1654513200000|2022-06-06 11:00:00|33165.8|33162.2|33185.8|33182.2|33186.3|33182.7|33130.8|33127.2|1916
1654516800000|2022-06-06 12:00:00|33187.8|33184.2|33174.8|33171.2|33216.8|33213.2|33150.8|33147.2|3683
1654520400000|2022-06-06 13:00:00|33175.8|33172.2|33155.2|33152.8|33195.3|33191.7|33061.7|33059.3|23059
1654524000000|2022-06-06 14:00:00|33154.7|33152.3|33212.7|33210.3|33242.7|33240.3|33140.2|33137.8|16896
1654527600000|2022-06-06 15:00:00|33214.2|33211.8|33037.7|33035.3|33238.2|33235.8|32971.7|32969.3|15599
1654531200000|2022-06-06 16:00:00|33036.7|33034.3|32958.5|32956.1|33042.2|33039.8|32871.2|32868.8|12330
1654534800000|2022-06-06 17:00:00|32959|32956.6|33027.5|33025.1|33029|33026.6|32884.5|32882.1|11127
1654538400000|2022-06-06 18:00:00|33029.5|33027.1|32913.5|32911.1|33030|33027.6|32840.5|32838.1|12183
1654542000000|2022-06-06 19:00:00|32915.5|32913.1|32914.3|32911.9|32969.3|32966.9|32817.8|32815.4|18076
1654545600000|2022-06-06 20:00:00|32915.5|32910.7|32924.6|32914.8|32939.5|32934.7|32900.5|32895.7|2737
1654549200000|2022-06-06 21:00:00|32924.8|32915|32934|32924.2|32934.3|32924.5|32917.1|32907.3|1
1654552800000|2022-06-06 22:00:00|32916.5|32911.7|32890.5|32885.7|32936|32931.2|32880|32875.2|1168
1654556400000|2022-06-06 23:00:00|32891|32886.2|32917.5|32912.7|32938.5|32933.7|32884.5|32879.7|1257
1654560000000|2022-06-07 00:00:00|32919|32914.2|32829.5|32824.7|32920.5|32915.7|32808|32803.2|2239
1654563600000|2022-06-07 01:00:00|32828.5|32823.7|32789.5|32784.7|32864.5|32859.7|32730|32725.2|3291
1654567200000|2022-06-07 02:00:00|32790|32785.2|32744.5|32739.7|32798.5|32793.7|32734.5|32729.7|1311
1654570800000|2022-06-07 03:00:00|32745|32740.2|32782|32777.2|32801.5|32796.7|32740.5|32735.7|1294
1654574400000|2022-06-07 04:00:00|32781.5|32776.7|32766|32761.2|32793|32788.2|32747|32742.2|1569
1654578000000|2022-06-07 05:00:00|32766.5|32761.7|32696|32691.2|32774|32769.2|32676|32671.2|2002
1654581600000|2022-06-07 06:00:00|32695.4|32691.8|32750.9|32747.3|32784.9|32781.3|32694.9|32691.3|1955
1654585200000|2022-06-07 07:00:00|32751.4|32747.8|32790.4|32786.8|32829.9|32826.3|32748.4|32744.8|3767
1654588800000|2022-06-07 08:00:00|32791.4|32787.8|32814.9|32811.3|32844.4|32840.8|32780.9|32777.3|2670
1654592400000|2022-06-07 09:00:00|32814.4|32810.8|32775.9|32772.3|32835.4|32831.8|32768.9|32765.3|2628
1654596000000|2022-06-07 10:00:00|32776.4|32772.8|32704.4|32700.8|32798.9|32795.3|32683.9|32680.3|4644
1654599600000|2022-06-07 11:00:00|32704.9|32701.3|32709.4|32705.8|32742.9|32739.3|32628.4|32624.8|8030
1654603200000|2022-06-07 12:00:00|32710.9|32707.3|32645.4|32641.8|32725.9|32722.3|32642.9|32639.3|6367
1654606800000|2022-06-07 13:00:00|32644.4|32640.8|32711.3|32708.9|32772.3|32769.9|32616.9|32613.3|26298
1654610400000|2022-06-07 14:00:00|32716.3|32713.9|32954.5|32952.1|32989.5|32987.1|32675|32672.6|22171
1654614000000|2022-06-07 15:00:00|32954|32951.6|32901|32898.6|33004|33001.6|32858|32855.6|12923
1654617600000|2022-06-07 16:00:00|32900.5|32898.1|32967.4|32965|32975.4|32973|32829|32826.6|10193
1654621200000|2022-06-07 17:00:00|32967.9|32965.5|33000.4|32998|33052.9|33050.5|32950.9|32948.5|9479
1654624800000|2022-06-07 18:00:00|33001.4|32999|33067.4|33065|33110.4|33108|32989.9|32987.5|8889
1654628400000|2022-06-07 19:00:00|33067.9|33065.5|33180.3|33177.9|33207.8|33205.4|33058.4|33056|14965
1654632000000|2022-06-07 20:00:00|33181.5|33176.7|33118.3|33108.5|33181.5|33176.7|33109.5|33104.7|4105
1654635600000|2022-06-07 21:00:00|33118.9|33109.1|33132.6|33122.8|33136.8|33127|33113.5|33103.7|0
1654639200000|2022-06-07 22:00:00|33127.1|33117.3|33128.5|33123.7|33153|33148.2|33109.5|33104.7|1352
1654642800000|2022-06-07 23:00:00|33129.5|33124.7|33096|33091.2|33145|33140.2|33084.5|33079.7|1695
1654646400000|2022-06-08 00:00:00|33096.5|33091.7|33147.5|33142.7|33160|33155.2|33086.5|33081.7|1735
1654650000000|2022-06-08 01:00:00|33148|33143.2|33154|33149.2|33181.5|33176.7|33133|33128.2|1176
1654653600000|2022-06-08 02:00:00|33153.5|33148.7|33127.5|33122.7|33172.5|33167.7|33126.5|33121.7|946
1654657200000|2022-06-08 03:00:00|33128|33123.2|33082|33077.2|33133.5|33128.7|33070|33065.2|1778
1654660800000|2022-06-08 04:00:00|33081.5|33076.7|33059.5|33054.7|33102.5|33097.7|33058|33053.2|1055
1654664400000|2022-06-08 05:00:00|33060|33055.2|33119|33114.2|33129.5|33124.7|33058|33053.2|1663
1654668000000|2022-06-08 06:00:00|33118.4|33114.8|33112.4|33108.8|33139.4|33135.8|33085.4|33081.8|1628
1654671600000|2022-06-08 07:00:00|33112.9|33109.3|33040.9|33037.3|33112.9|33109.3|33020.4|33016.8|3869
1654675200000|2022-06-08 08:00:00|33040.4|33036.8|33047.9|33044.3|33070.4|33066.8|33003.4|32999.8|3367
1654678800000|2022-06-08 09:00:00|33047.4|33043.8|33038.9|33035.3|33051.9|33048.3|32998.4|32994.8|2458
1654682400000|2022-06-08 10:00:00|33038.4|33034.8|33047.9|33044.3|33061.4|33057.8|32995.9|32992.3|2551
1654686000000|2022-06-08 11:00:00|33048.9|33045.3|33051.4|33047.8|33089.4|33085.8|33027.4|33023.8|2924
1654689600000|2022-06-08 12:00:00|33051.9|33048.3|33007.4|33003.8|33076.9|33073.3|32984.4|32980.8|4152
1654693200000|2022-06-08 13:00:00|33006.9|33003.3|33103.3|33100.9|33141.3|33138.9|32923.8|32921.4|23979
1654696800000|2022-06-08 14:00:00|33105.3|33102.9|33022.3|33019.9|33114.3|33111.9|32965.8|32963.4|17368
1654700400000|2022-06-08 15:00:00|33024.3|33021.9|33118.3|33115.9|33149.8|33147.4|32999.8|32997.4|12190
1654704000000|2022-06-08 16:00:00|33118.8|33116.4|32978|32975.6|33163.3|33160.9|32892.5|32890.1|13243
1654707600000|2022-06-08 17:00:00|32977.5|32975.1|32873.5|32871.1|32981.5|32979.1|32833|32830.6|12519
1654711200000|2022-06-08 18:00:00|32875.5|32873.1|32886|32883.6|32924|32921.6|32820|32817.6|11175
1654714800000|2022-06-08 19:00:00|32886.5|32884.1|32907.3|32904.9|32979.8|32977.4|32827.5|32825.1|18762
1654718400000|2022-06-08 20:00:00|32901.1|32898.7|32922.7|32912.9|32938.3|32933.5|32883.3|32878.5|3559
1654722000000|2022-06-08 21:00:00|32924.4|32914.6|32926.6|32916.8|32933.2|32923.4|32920.9|32911.1|0
1654725600000|2022-06-08 22:00:00|32919.3|32914.5|32940.8|32936|32944.3|32939.5|32905.3|32900.5|817
1654729200000|2022-06-08 23:00:00|32941.3|32936.5|32939.3|32934.5|32952.8|32948|32927.3|32922.5|633
1654732800000|2022-06-09 00:00:00|32939.8|32935|32874.8|32870|32963.8|32959|32865.3|32860.5|1977
1654736400000|2022-06-09 01:00:00|32875.3|32870.5|32846.8|32842|32893.8|32889|32822.3|32817.5|1619
1654740000000|2022-06-09 02:00:00|32847.3|32842.5|32873.8|32869|32878.8|32874|32841.3|32836.5|799
1654743600000|2022-06-09 03:00:00|32874.3|32869.5|32897.8|32893|32904.3|32899.5|32857.3|32852.5|774
1654747200000|2022-06-09 04:00:00|32898.3|32893.5|32892.8|32888|32903.3|32898.5|32885.8|32881|628
1654750800000|2022-06-09 05:00:00|32893.3|32888.5|32841.8|32837|32924.3|32919.5|32841.3|32836.5|1656
1654754400000|2022-06-09 06:00:00|32841.2|32837.6|32896.7|32893.1|32896.7|32893.1|32825.7|32822.1|1718
1654758000000|2022-06-09 07:00:00|32895.7|32892.1|32907.2|32903.6|32934.7|32931.1|32844.7|32841.1|3469
1654761600000|2022-06-09 08:00:00|32906.7|32903.1|33009.7|33006.1|33011.2|33007.6|32862.2|32858.6|4343
1654765200000|2022-06-09 09:00:00|33009.2|33005.6|32986.2|32982.6|33016.2|33012.6|32967.2|32963.6|3526
1654768800000|2022-06-09 10:00:00|32985.7|32982.1|33058.2|33054.6|33078.2|33074.6|32965.7|32962.1|5241
1654772400000|2022-06-09 11:00:00|33057.7|33054.1|32983.2|32979.6|33119.7|33116.1|32955.7|32952.1|6866
1654776000000|2022-06-09 12:00:00|32983.7|32980.1|32837.2|32833.6|32986.7|32983.1|32805.7|32802.1|11384
1654779600000|2022-06-09 13:00:00|32836.7|32833.1|32952.1|32949.7|32952.1|32949.7|32713.1|32710.7|27770
1654783200000|2022-06-09 14:00:00|32951.6|32949.2|32750.6|32748.2|32957.1|32954.7|32698.6|32696.2|21984
1654786800000|2022-06-09 15:00:00|32751.1|32748.7|32789.6|32787.2|32845.6|32843.2|32676.1|32673.7|14199
1654790400000|2022-06-09 16:00:00|32790.1|32787.7|32866.5|32864.1|32877.5|32875.1|32709.6|32707.2|10429
1654794000000|2022-06-09 17:00:00|32866|32863.6|32824|32821.6|32906.5|32904.1|32742|32739.6|10651
1654797600000|2022-06-09 18:00:00|32824.5|32822.1|32634|32631.6|32824.5|32822.1|32631|32628.6|12013
1654801200000|2022-06-09 19:00:00|32633.5|32631.1|32267.1|32264.7|32639|32636.6|32266.1|32263.7|28350
1654804800000|2022-06-09 20:00:00|32268.3|32263.5|32338.6|32328.8|32342.8|32338|32263.3|32258.5|6736
1654808400000|2022-06-09 21:00:00|32338.5|32328.7|32349.2|32339.4|32353.7|32343.9|32323.3|32313.5|0
1654812000000|2022-06-09 22:00:00|32347.3|32342.5|32310.8|32306|32357.3|32352.5|32294.8|32290|806
1654815600000|2022-06-09 23:00:00|32310.3|32305.5|32323.3|32318.5|32346.3|32341.5|32305.8|32301|1057
1654819200000|2022-06-10 00:00:00|32322.8|32318|32276.8|32272|32340.8|32336|32260.8|32256|1223
1654822800000|2022-06-10 01:00:00|32276.3|32271.5|32274.3|32269.5|32291.8|32287|32252.8|32248|1004
1654826400000|2022-06-10 02:00:00|32273.8|32269|32298.8|32294|32309.3|32304.5|32263.3|32258.5|803
1654830000000|2022-06-10 03:00:00|32299.3|32294.5|32322.8|32318|32349.8|32345|32299.3|32294.5|729
1654833600000|2022-06-10 04:00:00|32322.3|32317.5|32278.8|32274|32324.8|32320|32263.8|32259|719
1654837200000|2022-06-10 05:00:00|32279.3|32274.5|32291.3|32286.5|32330.8|32326|32275.8|32271|1024
1654840800000|2022-06-10 06:00:00|32291.8|32287|32333.2|32329.6|32339.7|32336.1|32289.2|32285.6|1395
1654844400000|2022-06-10 07:00:00|32329.7|32326.1|32212.2|32208.6|32347.2|32343.6|32189.2|32185.6|3329
1654848000000|2022-06-10 08:00:00|32211.7|32208.1|32222.7|32219.1|32306.2|32302.6|32203.7|32200.1|2412
1654851600000|2022-06-10 09:00:00|32222.2|32218.6|32211.7|32208.1|32267.2|32263.6|32194.7|32191.1|1778
1654855200000|2022-06-10 10:00:00|32212.2|32208.6|32200.2|32196.6|32230.7|32227.1|32163.7|32160.1|2216
1654858800000|2022-06-10 11:00:00|32199.7|32196.1|32214.7|32211.1|32276.7|32273.1|32178.7|32175.1|2447
1654862400000|2022-06-10 12:00:00|32215.2|32211.6|31795.2|31791.6|32280.2|32276.6|31793.2|31789.6|17767
1654866000000|2022-06-10 13:00:00|31794.2|31790.6|31658.6|31656.2|31916.7|31913.1|31626.6|31624.2|23053
1654869600000|2022-06-10 14:00:00|31641.6|31639.2|31524.5|31522.1|31641.6|31639.2|31446|31443.6|21399
1654873200000|2022-06-10 15:00:00|31523|31520.6|31521|31518.6|31590.5|31588.1|31433|31430.6|13542
1654876800000|2022-06-10 16:00:00|31521.5|31519.1|31462.2|31459.8|31588|31585.6|31428|31425.6|8833
1654880400000|2022-06-10 17:00:00|31462.7|31460.3|31551.2|31548.8|31626.2|31623.8|31419.7|31417.3|9900
1654884000000|2022-06-10 18:00:00|31551.7|31549.3|31652.2|31649.8|31677.7|31675.3|31488.7|31486.3|9791
1654887600000|2022-06-10 19:00:00|31653.7|31651.3|31395.5|31393.1|31722|31719.6|31389.5|31387.1|17073
1654891200000|2022-06-10 20:00:00|31396.7|31391.9|31457.6|31447.8|31501.7|31496.9|31383.2|31378.4|5606
1655071200000|2022-06-12 22:00:00|31238.2|31233.4|31245.7|31240.9|31306.2|31301.4|31216.7|31211.9|1843
1655074800000|2022-06-12 23:00:00|31246.2|31241.4|31211.7|31206.9|31257.2|31252.4|31198.7|31193.9|863
1655078400000|2022-06-13 00:00:00|31211.2|31206.4|31136.7|31131.9|31227.2|31222.4|31127.7|31122.9|1215
1655082000000|2022-06-13 01:00:00|31137.2|31132.4|31031.7|31026.9|31139.2|31134.4|30995.2|30990.4|2751
1655085600000|2022-06-13 02:00:00|31037.2|31032.4|31103.2|31098.4|31117.2|31112.4|31024.2|31019.4|1287
1655089200000|2022-06-13 03:00:00|31103.7|31098.9|31106.2|31101.4|31124.7|31119.9|31090.7|31085.9|550
1655092800000|2022-06-13 04:00:00|31108.7|31103.9|31065.2|31060.4|31148.7|31143.9|31048.7|31043.9|689
1655096400000|2022-06-13 05:00:00|31064.7|31059.9|31017.2|31012.4|31089.7|31084.9|31005.7|31000.9|848
1655100000000|2022-06-13 06:00:00|31016.6|31013|30934.1|30930.5|31034.6|31031|30907.6|30904|2660
1655103600000|2022-06-13 07:00:00|30935.1|30931.5|30878.6|30875|31030.6|31027|30856.1|30852.5|1865
1655107200000|2022-06-13 08:00:00|30880.6|30877|30763.6|30760|30881.6|30878|30756.1|30752.5|3697
1655110800000|2022-06-13 09:00:00|30763.1|30759.5|30812.6|30809|30856.6|30853|30754.6|30751|2224
1655114400000|2022-06-13 10:00:00|30812.1|30808.5|30848.6|30845|30876.1|30872.5|30790.1|30786.5|2048
1655118000000|2022-06-13 11:00:00|30844.6|30841|30783.6|30780|30898.1|30894.5|30776.1|30772.5|2262
1655121600000|2022-06-13 12:00:00|30785.1|30781.5|30784.6|30781|30897.1|30893.5|30779.6|30776|2723
1655125200000|2022-06-13 13:00:00|30785.1|30781.5|30780.5|30778.1|30898.5|30896.1|30702|30699.6|16311
1655128800000|2022-06-13 14:00:00|30781|30778.6|30572.1|30569.7|30835.5|30833.1|30545.6|30543.2|13157
1655132400000|2022-06-13 15:00:00|30573.1|30570.7|30718.1|30715.7|30802.6|30800.2|30491.6|30489.2|20406
1655136000000|2022-06-13 16:00:00|30720.1|30717.7|30699.9|30697.5|30927.1|30924.7|30692.1|30689.7|23298
1655139600000|2022-06-13 17:00:00|30700.4|30698|30794.9|30792.5|30847.9|30845.5|30621.9|30619.5|16294
1655143200000|2022-06-13 18:00:00|30795.9|30793.5|30628.4|30626|30798.9|30796.5|30603.9|30601.5|15865
1655146800000|2022-06-13 19:00:00|30629.4|30627|30539.1|30536.7|30723.9|30721.5|30379.1|30376.7|46363
1655150400000|2022-06-13 20:00:00|30531.6|30529.2|30552.1|30542.3|30589.3|30584.5|30465.3|30460.5|10724
1655154000000|2022-06-13 21:00:00|30552.3|30542.5|30563.2|30553.4|30568.5|30558.7|30543.5|30533.7|0
1655157600000|2022-06-13 22:00:00|30562.3|30557.5|30601.8|30597|30628.8|30624|30562.3|30557.5|1711
1655161200000|2022-06-13 23:00:00|30601.3|30596.5|30598.3|30593.5|30612.3|30607.5|30547.8|30543|1146
1655164800000|2022-06-14 00:00:00|30597.8|30593|30687.8|30683|30710.8|30706|30576.3|30571.5|2952
1655168400000|2022-06-14 01:00:00|30688.3|30683.5|30611.3|30606.5|30693.8|30689|30597.3|30592.5|1785
1655172000000|2022-06-14 02:00:00|30610.8|30606|30670.3|30665.5|30675.8|30671|30605.3|30600.5|1062
1655175600000|2022-06-14 03:00:00|30669.8|30665|30715.3|30710.5|30729.8|30725|30669.3|30664.5|2004
1655179200000|2022-06-14 04:00:00|30715.8|30711|30798.8|30794|30828.3|30823.5|30715.3|30710.5|3326
1655182800000|2022-06-14 05:00:00|30799.3|30794.5|30831.8|30827|30854.3|30849.5|30776.8|30772|2521
1655186400000|2022-06-14 06:00:00|30831.2|30827.6|30832.7|30829.1|30878.7|30875.1|30815.7|30812.1|3324
1655190000000|2022-06-14 07:00:00|30832.2|30828.6|30805.2|30801.6|30850.7|30847.1|30703.7|30700.1|5558
1655193600000|2022-06-14 08:00:00|30800.7|30797.1|30663.7|30660.1|30817.7|30814.1|30644.7|30641.1|4672
1655197200000|2022-06-14 09:00:00|30664.2|30660.6|30642.2|30638.6|30690.7|30687.1|30617.7|30614.1|4375
1655200800000|2022-06-14 10:00:00|30641.7|30638.1|30613.7|30610.1|30652.2|30648.6|30534.7|30531.1|6903
1655204400000|2022-06-14 11:00:00|30614.2|30610.6|30539.2|30535.6|30630.7|30627.1|30537.2|30533.6|4277
1655208000000|2022-06-14 12:00:00|30539.7|30536.1|30638.7|30635.1|30739.2|30735.6|30538.2|30534.6|9051
1655211600000|2022-06-14 13:00:00|30638.2|30634.6|30669.1|30666.7|30707.7|30704.1|30514.1|30511.7|33794
1655215200000|2022-06-14 14:00:00|30669.6|30667.2|30484.1|30481.7|30702.6|30700.2|30331.1|30328.7|35017
1655218800000|2022-06-14 15:00:00|30484.6|30482.2|30412.1|30409.7|30543.6|30541.2|30314.1|30311.7|24307
1655222400000|2022-06-14 16:00:00|30411.1|30408.7|30357.8|30355.4|30415.6|30413.2|30252.6|30250.2|19849
1655226000000|2022-06-14 17:00:00|30357.3|30354.9|30306.8|30304.4|30545.3|30542.9|30262.3|30259.9|19636
1655229600000|2022-06-14 18:00:00|30307.3|30304.9|30258.3|30255.9|30402.8|30400.4|30243.3|30240.9|15282
1655233200000|2022-06-14 19:00:00|30258.8|30256.4|30387.5|30385.1|30477.5|30475.1|30142.3|30139.9|30308
1655236800000|2022-06-14 20:00:00|30388.7|30383.9|30390.3|30380.5|30407.7|30402.9|30325.2|30320.4|5215
1655240400000|2022-06-14 21:00:00|30389.4|30379.6|30382.7|30372.9|30393.1|30383.3|30373.3|30363.5|0
1655244000000|2022-06-14 22:00:00|30396.7|30391.9|30426.7|30421.9|30462.7|30457.9|30390.7|30385.9|1550
1655247600000|2022-06-14 23:00:00|30427.2|30422.4|30501.7|30496.9|30523.2|30518.4|30397.7|30392.9|1666
1655251200000|2022-06-15 00:00:00|30501.2|30496.4|30448.2|30443.4|30507.7|30502.9|30424.7|30419.9|1539
1655254800000|2022-06-15 01:00:00|30447.7|30442.9|30476.7|30471.9|30521.7|30516.9|30445.2|30440.4|1926
1655258400000|2022-06-15 02:00:00|30477.2|30472.4|30494.2|30489.4|30522.2|30517.4|30475.2|30470.4|1050
1655262000000|2022-06-15 03:00:00|30494.7|30489.9|30447.7|30442.9|30515.7|30510.9|30445.7|30440.9|969
1655265600000|2022-06-15 04:00:00|30447.2|30442.4|30398.7|30393.9|30461.7|30456.9|30386.2|30381.4|919
1655269200000|2022-06-15 05:00:00|30399.2|30394.4|30431.2|30426.4|30483.2|30478.4|30353.2|30348.4|2536
1655272800000|2022-06-15 06:00:00|30430.6|30427|30460.6|30457|30500.1|30496.5|30406.1|30402.5|2967
1655276400000|2022-06-15 07:00:00|30461.1|30457.5|30517.1|30513.5|30521.1|30517.5|30402.1|30398.5|6363
1655280000000|2022-06-15 08:00:00|30508.1|30504.5|30543.6|30540|30621.1|30617.5|30498.6|30495|5256
1655283600000|2022-06-15 09:00:00|30542.6|30539|30529.6|30526|30556.6|30553|30477.1|30473.5|4339
1655287200000|2022-06-15 10:00:00|30530.1|30526.5|30475.6|30472|30530.1|30526.5|30452.1|30448.5|2687
1655290800000|2022-06-15 11:00:00|30475.1|30471.5|30619.6|30616|30626.1|30622.5|30456.1|30452.5|4969
1655294400000|2022-06-15 12:00:00|30619.1|30615.5|30610.6|30607|30647.6|30644|30537.6|30534|8564
1655298000000|2022-06-15 13:00:00|30611.1|30607.5|30732|30729.6|30761.5|30759.1|30566.5|30564.1|28060
1655301600000|2022-06-15 14:00:00|30730|30727.6|30598.6|30596.2|30763.6|30761.2|30543.1|30540.7|19319
1655305200000|2022-06-15 15:00:00|30598.1|30595.7|30546.6|30544.2|30607.6|30605.2|30459.1|30456.7|13641
1655308800000|2022-06-15 16:00:00|30545.6|30543.2|30470.7|30468.3|30620.6|30618.2|30463.2|30460.8|10952
1655312400000|2022-06-15 17:00:00|30471.2|30468.8|30612.7|30610.3|30648.7|30646.3|30461.7|30459.3|10371
1655316000000|2022-06-15 18:00:00|30613.7|30611.3|30624.7|30622.3|30909.2|30906.8|30182.2|30179.8|70043
1655319600000|2022-06-15 19:00:00|30625.2|30622.8|30685.1|30682.7|31018.1|31015.7|30600.2|30597.8|37513
1655323200000|2022-06-15 20:00:00|30674.2|30671.8|30682.6|30672.8|30715.4|30710.6|30627.4|30622.6|4877
1655326800000|2022-06-15 21:00:00|30688.5|30678.7|30733.5|30723.7|30735.3|30725.5|30681.9|30672.1|0
1655330400000|2022-06-15 22:00:00|30732.4|30727.6|30789.4|30784.6|30803.4|30798.6|30712.9|30708.1|2029
1655334000000|2022-06-15 23:00:00|30788.9|30784.1|30864.4|30859.6|30866.4|30861.6|30769.4|30764.6|1578
1655337600000|2022-06-16 00:00:00|30863.4|30858.6|30882.4|30877.6|30911.4|30906.6|30837.9|30833.1|1915
1655341200000|2022-06-16 01:00:00|30881.9|30877.1|30804.9|30800.1|30944.4|30939.6|30793.9|30789.1|2824
1655344800000|2022-06-16 02:00:00|30804.4|30799.6|30819.4|30814.6|30830.9|30826.1|30763.4|30758.6|1640
1655348400000|2022-06-16 03:00:00|30818.9|30814.1|30782.9|30778.1|30876.4|30871.6|30774.4|30769.6|1584
1655352000000|2022-06-16 04:00:00|30783.4|30778.6|30720.4|30715.6|30797.4|30792.6|30717.9|30713.1|1252
1655355600000|2022-06-16 05:00:00|30721.4|30716.6|30572.4|30567.6|30729.9|30725.1|30571.9|30567.1|2957
1655359200000|2022-06-16 06:00:00|30571.8|30568.2|30453.3|30449.7|30619.8|30616.2|30392.8|30389.2|5029
1655362800000|2022-06-16 07:00:00|30452.8|30449.2|30171.8|30168.2|30480.8|30477.2|30097.8|30094.2|12052
1655366400000|2022-06-16 08:00:00|30175.3|30171.7|30127.3|30123.7|30287.8|30284.2|30126.3|30122.7|7925
1655370000000|2022-06-16 09:00:00|30127.8|30124.2|30132.3|30128.7|30141.8|30138.2|30032.8|30029.2|7745
1655373600000|2022-06-16 10:00:00|30132.8|30129.2|30065.8|30062.2|30186.8|30183.2|30045.3|30041.7|5374
1655377200000|2022-06-16 11:00:00|30065.3|30061.7|30103.3|30099.7|30150.8|30147.2|30044.3|30040.7|7247
1655380800000|2022-06-16 12:00:00|30102.8|30099.2|30138.3|30134.7|30244.3|30240.7|30087.8|30084.2|11655
1655384400000|2022-06-16 13:00:00|30137.8|30134.2|29992.2|29989.8|30180.3|30176.7|29880.2|29877.8|31948
1655388000000|2022-06-16 14:00:00|29991.2|29988.8|29831.4|29829|30062.9|30060.5|29803.4|29801|31989
1655391600000|2022-06-16 15:00:00|29831.9|29829.5|29991.4|29989|30035.4|30033|29824.4|29822|18523
1655395200000|2022-06-16 16:00:00|29991.9|29989.5|30001.4|29999|30030.4|30028|29878.9|29876.5|15845
1655398800000|2022-06-16 17:00:00|30005.9|30003.5|29877.9|29875.5|30099.4|30097|29877.9|29875.5|20244
1655402400000|2022-06-16 18:00:00|29878.4|29876|29778.4|29776|29924.9|29922.5|29739.9|29737.5|18527
1655406000000|2022-06-16 19:00:00|29776.9|29774.5|29947.1|29944.7|29996.1|29993.7|29765.9|29763.5|31276
1655409600000|2022-06-16 20:00:00|29945.1|29942.7|29996|29986.2|30006.3|30001.5|29884.3|29879.5|8617
1655413200000|2022-06-16 21:00:00|29996.2|29986.4|29996|29986.2|30011.8|30002|29990.1|29980.3|0
1655416800000|2022-06-16 22:00:00|30032.3|30027.5|30016.3|30011.5|30038.3|30033.5|30007.8|30003|325
1655420400000|2022-06-16 23:00:00|29991.3|29986.5|29980.3|29975.5|30011.3|30006.5|29931.8|29927|1738
1655424000000|2022-06-17 00:00:00|29980.8|29976|29998.8|29994|30054.3|30049.5|29910.8|29906|3211
1655427600000|2022-06-17 01:00:00|29997.8|29993|30094.8|30090|30103.8|30099|29981.3|29976.5|2103
1655431200000|2022-06-17 02:00:00|30094.3|30089.5|30051.3|30046.5|30138.8|30134|30034.8|30030|2792
1655434800000|2022-06-17 03:00:00|30051.8|30047|30063.8|30059|30128.3|30123.5|30032.3|30027.5|1826
1655438400000|2022-06-17 04:00:00|30064.3|30059.5|30156.8|30152|30188.3|30183.5|30060.8|30056|2938
1655442000000|2022-06-17 05:00:00|30156.3|30151.5|30122.3|30117.5|30191.8|30187|30122.3|30117.5|2195
1655445600000|2022-06-17 06:00:00|30121.7|30118.1|30061.2|30057.6|30129.7|30126.1|30015.7|30012.1|4251
1655449200000|2022-06-17 07:00:00|30063.2|30059.6|30137.2|30133.6|30153.2|30149.6|30005.2|30001.6|5822
1655452800000|2022-06-17 08:00:00|30136.7|30133.1|30164.7|30161.1|30222.2|30218.6|30095.2|30091.6|5608
1655456400000|2022-06-17 09:00:00|30164.2|30160.6|30159.2|30155.6|30220.7|30217.1|30069.2|30065.6|5391
1655460000000|2022-06-17 10:00:00|30158.7|30155.1|30123.7|30120.1|30176.7|30173.1|30094.7|30091.1|3433
1655463600000|2022-06-17 11:00:00|30126.2|30122.6|30135.7|30132.1|30200.7|30197.1|30100.2|30096.6|3363
1655467200000|2022-06-17 12:00:00|30135.2|30131.6|30023.2|30019.6|30181.2|30177.6|30017.2|30013.6|15172
1655470800000|2022-06-17 13:00:00|30021.7|30018.1|30078.1|30075.7|30169.1|30166.7|29834.2|29830.6|35422
1655474400000|2022-06-17 14:00:00|30078.6|30076.2|29744|29741.6|30095.1|30092.7|29650|29647.6|39471
1655478000000|2022-06-17 15:00:00|29743.5|29741.1|29820.5|29818.1|30030.5|30028.1|29697|29694.6|31699
1655481600000|2022-06-17 16:00:00|29821|29818.6|29889.4|29887|29923.4|29921|29765|29762.6|15888
1655485200000|2022-06-17 17:00:00|29889.9|29887.5|30006.4|30004|30109.9|30107.5|29870.4|29868|19512
1655488800000|2022-06-17 18:00:00|30006.9|30004.5|30029.9|30027.5|30147.9|30145.5|29991.9|29989.5|13968
1655492400000|2022-06-17 19:00:00|30029.4|30027|29879.9|29877.5|30084.4|30082|29868.9|29866.5|26932
1655496000000|2022-06-17 20:00:00|29881.1|29876.3|29949.2|29939.4|29985.6|29980.8|29873.1|29868.3|7553
1655676000000|2022-06-19 22:00:00|29973.1|29968.3|30036.6|30031.8|30046.1|30041.3|29927.6|29922.8|2265
1655679600000|2022-06-19 23:00:00|30037.1|30032.3|30049.1|30044.3|30064.6|30059.8|29999.1|29994.3|1100
1655683200000|2022-06-20 00:00:00|30046.6|30041.8|29921.6|29916.8|30052.1|30047.3|29899.1|29894.3|2904
1655686800000|2022-06-20 01:00:00|29921.1|29916.3|29785.1|29780.3|29954.6|29949.8|29754.1|29749.3|4032
1655690400000|2022-06-20 02:00:00|29785.6|29780.8|29887.6|29882.8|29906.1|29901.3|29764.6|29759.8|2765
1655694000000|2022-06-20 03:00:00|29888.1|29883.3|29944.6|29939.8|29977.1|29972.3|29875.1|29870.3|1895
1655697600000|2022-06-20 04:00:00|29945.1|29940.3|29896.6|29891.8|29949.6|29944.8|29890.6|29885.8|1090
1655701200000|2022-06-20 05:00:00|29897.1|29892.3|29924.1|29919.3|29928.1|29923.3|29860.6|29855.8|1376
1655704800000|2022-06-20 06:00:00|29923.5|29919.9|29954|29950.4|29993.5|29989.9|29919.5|29915.9|2328
1655708400000|2022-06-20 07:00:00|29954.5|29950.9|29981|29977.4|30000.5|29996.9|29903.5|29899.9|3982
1655712000000|2022-06-20 08:00:00|29982|29978.4|30038|30034.4|30054|30050.4|29969|29965.4|3528
1655715600000|2022-06-20 09:00:00|30037.5|30033.9|30011|30007.4|30039|30035.4|29963|29959.4|2251
1655719200000|2022-06-20 10:00:00|30011.5|30007.9|30026|30022.4|30062.5|30058.9|30005|30001.4|1956
1655722800000|2022-06-20 11:00:00|30026.5|30022.9|30086.5|30082.9|30102|30098.4|30012.5|30008.9|1967
1655726400000|2022-06-20 12:00:00|30087|30083.4|30057|30053.4|30099|30095.4|30046.5|30042.9|2100
1655730000000|2022-06-20 13:00:00|30056.5|30052.9|30085.9|30083.5|30099.4|30097|29997|29993.4|6167
1655733600000|2022-06-20 14:00:00|30085.4|30083|30115.9|30113.5|30121.4|30119|30050.4|30048|5016
1655737200000|2022-06-20 15:00:00|30115.4|30113|30175.4|30173|30229.4|30227|30101.9|30099.5|7194
1655740800000|2022-06-20 16:00:00|30174.9|30172.5|30157.9|30155.5|30189.4|30187|30129.4|30127|2885
1655744400000|2022-06-20 17:00:00|30155.9|30146.1|30171.6|30161.8|30174.7|30164.9|30116.4|30106.6|0
1655748000000|2022-06-20 18:00:00|30171.5|30161.7|30142.1|30132.3|30171.6|30161.8|30141.9|30132.1|0
1655751600000|2022-06-20 19:00:00|30142.2|30132.4|30140.3|30130.5|30160.2|30150.4|30131.8|30122|0
1655755200000|2022-06-20 20:00:00|30140.5|30130.7|30139.2|30129.4|30143.3|30133.5|30139.2|30129.4|0
1655758800000|2022-06-20 21:00:00|30139.3|30129.5|30133.6|30123.8|30139.3|30129.5|30133.6|30123.8|0
1655762400000|2022-06-20 22:00:00|30147.1|30142.3|30156.1|30151.3|30165.1|30160.3|30129.1|30124.3|895
1655766000000|2022-06-20 23:00:00|30156.6|30151.8|30167.6|30162.8|30203.6|30198.8|30124.6|30119.8|1333
1655769600000|2022-06-21 00:00:00|30165.6|30160.8|30221.6|30216.8|30262.6|30257.8|30133.6|30128.8|3789
1655773200000|2022-06-21 01:00:00|30221.1|30216.3|30231.1|30226.3|30238.1|30233.3|30174.1|30169.3|1632
1655776800000|2022-06-21 02:00:00|30232.1|30227.3|30255.1|30250.3|30259.1|30254.3|30226.6|30221.8|1029
1655780400000|2022-06-21 03:00:00|30254.6|30249.8|30301.1|30296.3|30341.1|30336.3|30245.1|30240.3|2813
1655784000000|2022-06-21 04:00:00|30300.1|30295.3|30306.1|30301.3|30315.1|30310.3|30285.6|30280.8|974
1655787600000|2022-06-21 05:00:00|30307.1|30302.3|30274.1|30269.3|30317.1|30312.3|30259.1|30254.3|1406
1655791200000|2022-06-21 06:00:00|30273.5|30269.9|30249|30245.4|30300.5|30296.9|30210.5|30206.9|2415
1655794800000|2022-06-21 07:00:00|30249.5|30245.9|30378.5|30374.9|30394|30390.4|30238.5|30234.9|4947
1655798400000|2022-06-21 08:00:00|30378|30374.4|30397.5|30393.9|30409|30405.4|30352|30348.4|3400
1655802000000|2022-06-21 09:00:00|30398.5|30394.9|30361.5|30357.9|30411|30407.4|30353|30349.4|1949
1655805600000|2022-06-21 10:00:00|30362|30358.4|30365|30361.4|30391|30387.4|30346|30342.4|2219
1655809200000|2022-06-21 11:00:00|30366|30362.4|30282|30278.4|30369|30365.4|30261.5|30257.9|3183
1655812800000|2022-06-21 12:00:00|30281.5|30277.9|30262.5|30258.9|30322.5|30318.9|30250.5|30246.9|4513
1655816400000|2022-06-21 13:00:00|30262|30258.4|30427.9|30425.5|30434.4|30432|30256.5|30252.9|27639
1655820000000|2022-06-21 14:00:00|30428.9|30426.5|30492.9|30490.5|30506.4|30504|30378.4|30376|20312
1655823600000|2022-06-21 15:00:00|30494.4|30492|30388.4|30386|30512.4|30510|30388.4|30386|11152
1655827200000|2022-06-21 16:00:00|30387.9|30385.5|30493.9|30491.5|30496.4|30494|30367.9|30365.5|10556
1655830800000|2022-06-21 17:00:00|30494.4|30492|30467.4|30465|30525.4|30523|30459.4|30457|9056
1655834400000|2022-06-21 18:00:00|30467.9|30465.5|30621.3|30618.9|30628.9|30626.5|30452.4|30450|10934
1655838000000|2022-06-21 19:00:00|30620.8|30618.4|30542.8|30540.4|30655.8|30653.4|30515.3|30512.9|14566
1655841600000|2022-06-21 20:00:00|30542.3|30539.9|30552.7|30542.9|30567.5|30562.7|30511.5|30506.7|3412
1655845200000|2022-06-21 21:00:00|30552.8|30543|30548.9|30539.1|30560.5|30550.7|30541.7|30531.9|0
1655848800000|2022-06-21 22:00:00|30532.5|30527.7|30514.5|30509.7|30532.5|30527.7|30484|30479.2|1366
1655852400000|2022-06-21 23:00:00|30512.5|30507.7|30502.5|30497.7|30514|30509.2|30468|30463.2|954
1655856000000|2022-06-22 00:00:00|30503|30498.2|30424|30419.2|30506.5|30501.7|30408|30403.2|2120
1655859600000|2022-06-22 01:00:00|30424.5|30419.7|30379|30374.2|30447|30442.2|30357.5|30352.7|2296
1655863200000|2022-06-22 02:00:00|30379.5|30374.7|30271|30266.2|30395|30390.2|30268|30263.2|3087
1655866800000|2022-06-22 03:00:00|30271.5|30266.7|30272|30267.2|30290|30285.2|30237|30232.2|3433
1655870400000|2022-06-22 04:00:00|30271.5|30266.7|30280|30275.2|30286|30281.2|30246.5|30241.7|1421
1655874000000|2022-06-22 05:00:00|30279.5|30274.7|30206.5|30201.7|30303|30298.2|30196|30191.2|2570
1655877600000|2022-06-22 06:00:00|30205.9|30202.3|30198.4|30194.8|30232.4|30228.8|30150.4|30146.8|3949
1655881200000|2022-06-22 07:00:00|30197.9|30194.3|30050.9|30047.3|30202.4|30198.8|30019.4|30015.8|10538
1655884800000|2022-06-22 08:00:00|30051.4|30047.8|30094.4|30090.8|30108.9|30105.3|30017.4|30013.8|6640
1655888400000|2022-06-22 09:00:00|30094.9|30091.3|30140.4|30136.8|30154.9|30151.3|30084.4|30080.8|3120
1655892000000|2022-06-22 10:00:00|30141.4|30137.8|30164.9|30161.3|30195.4|30191.8|30128.4|30124.8|3872
1655895600000|2022-06-22 11:00:00|30165.4|30161.8|30161.9|30158.3|30233.9|30230.3|30160.4|30156.8|4136
1655899200000|2022-06-22 12:00:00|30162.4|30158.8|30149.4|30145.8|30177.9|30174.3|30068.9|30065.3|6481
1655902800000|2022-06-22 13:00:00|30149.9|30146.3|30343.3|30340.9|30407.8|30405.4|30075.4|30071.8|37134
1655906400000|2022-06-22 14:00:00|30342.3|30339.9|30603.6|30601.2|30686.8|30684.4|30279.3|30276.9|27909
1655910000000|2022-06-22 15:00:00|30604.1|30601.7|30493.6|30491.2|30686.1|30683.7|30487.1|30484.7|20666
1655913600000|2022-06-22 16:00:00|30492.6|30490.2|30586.1|30583.7|30601.1|30598.7|30450.1|30447.7|14247
1655917200000|2022-06-22 17:00:00|30585.6|30583.2|30671.1|30668.7|30695.6|30693.2|30513.6|30511.2|13300
1655920800000|2022-06-22 18:00:00|30671.6|30669.2|30670.6|30668.2|30784.6|30782.2|30616.6|30614.2|13510
1655924400000|2022-06-22 19:00:00|30671.1|30668.7|30462.3|30459.9|30695.1|30692.7|30454.3|30451.9|20146
1655928000000|2022-06-22 20:00:00|30462.8|30460.4|30488.6|30478.8|30540|30535.2|30462.8|30458.2|5409
1655931600000|2022-06-22 21:00:00|30488.7|30478.9|30493.8|30484|30494.6|30484.8|30485|30475.2|1
1655935200000|2022-06-22 22:00:00|30483|30478.2|30460.5|30455.7|30507.5|30502.7|30435.5|30430.7|1383
1655938800000|2022-06-22 23:00:00|30461|30456.2|30372.5|30367.7|30461.5|30456.7|30326|30321.2|2154
1655942400000|2022-06-23 00:00:00|30371.5|30366.7|30514.5|30509.7|30555.5|30550.7|30366|30361.2|3175
1655946000000|2022-06-23 01:00:00|30514|30509.2|30361|30356.2|30539.5|30534.7|30354|30349.2|3894
1655949600000|2022-06-23 02:00:00|30361.5|30356.7|30406.5|30401.7|30441|30436.2|30325.5|30320.7|2681
1655953200000|2022-06-23 03:00:00|30407|30402.2|30400.5|30395.7|30448.5|30443.7|30383.5|30378.7|1187
1655956800000|2022-06-23 04:00:00|30399.5|30394.7|30443|30438.2|30478|30473.2|30376.5|30371.7|1617
1655960400000|2022-06-23 05:00:00|30443.5|30438.7|30458.5|30453.7|30504.5|30499.7|30436.5|30431.7|1825
1655964000000|2022-06-23 06:00:00|30457.9|30454.3|30442.9|30439.3|30465.4|30461.8|30416.4|30412.8|2295
1655967600000|2022-06-23 07:00:00|30443.4|30439.8|30279.4|30275.8|30444.9|30441.3|30259.9|30256.3|6056
1655971200000|2022-06-23 08:00:00|30279.9|30276.3|30375.4|30371.8|30465.4|30461.8|30262.9|30259.3|5502
1655974800000|2022-06-23 09:00:00|30374.9|30371.3|30493.4|30489.8|30519.4|30515.8|30369.9|30366.3|2852
1655978400000|2022-06-23 10:00:00|30492.9|30489.3|30633.9|30630.3|30648.9|30645.3|30492.4|30488.8|3936
1655982000000|2022-06-23 11:00:00|30639.4|30635.8|30642.4|30638.8|30676.9|30673.3|30595.9|30592.3|4739
1655985600000|2022-06-23 12:00:00|30641.9|30638.3|30551.4|30547.8|30646.9|30643.3|30520.4|30516.8|5390
1655989200000|2022-06-23 13:00:00|30550.9|30547.3|30680.8|30678.4|30708.8|30706.4|30537.8|30535.4|33435
1655992800000|2022-06-23 14:00:00|30676.3|30673.9|30683.5|30681.1|30706|30703.6|30515.3|30512.9|30526
1655996400000|2022-06-23 15:00:00|30683|30680.6|30427.5|30425.1|30689|30686.6|30414.5|30412.1|17563
1656000000000|2022-06-23 16:00:00|30429.5|30427.1|30336.6|30334.2|30445.5|30443.1|30287.6|30285.2|23243
1656003600000|2022-06-23 17:00:00|30337.1|30334.7|30408.6|30406.2|30425.6|30423.2|30300.1|30297.7|14938
1656007200000|2022-06-23 18:00:00|30409.1|30406.7|30520.6|30518.2|30548.6|30546.2|30378.1|30375.7|13181
1656010800000|2022-06-23 19:00:00|30521.1|30518.7|30685.8|30683.4|30707.8|30705.4|30490.1|30487.7|21562
1656014400000|2022-06-23 20:00:00|30687|30682.2|30591.8|30582|30687|30682.2|30569.5|30564.7|4100
1656018000000|2022-06-23 21:00:00|30593|30583.2|30608.8|30599|30609.5|30599.7|30586.2|30576.4|0
1656021600000|2022-06-23 22:00:00|30600.7|30590.9|30619|30614.2|30627|30622.2|30573.5|30568.7|1039
1656025200000|2022-06-23 23:00:00|30618.5|30613.7|30584|30579.2|30639.5|30634.7|30575|30570.2|811
1656028800000|2022-06-24 00:00:00|30583.5|30578.7|30650.5|30645.7|30657|30652.2|30561|30556.2|1599
1656032400000|2022-06-24 01:00:00|30648.5|30643.7|30751|30746.2|30770|30765.2|30628.5|30623.7|2523
1656036000000|2022-06-24 02:00:00|30750.5|30745.7|30825|30820.2|30832.5|30827.7|30740|30735.2|2502
1656039600000|2022-06-24 03:00:00|30825.5|30820.7|30777|30772.2|30829.5|30824.7|30769.5|30764.7|1372
1656043200000|2022-06-24 04:00:00|30777.5|30772.7|30870|30865.2|30887.5|30882.7|30775.5|30770.7|1943
1656046800000|2022-06-24 05:00:00|30869.5|30864.7|30886|30881.2|30917|30912.2|30851.5|30846.7|1832
1656050400000|2022-06-24 06:00:00|30885.4|30881.8|30828.4|30824.8|30886.4|30882.8|30828.4|30824.8|2105
1656054000000|2022-06-24 07:00:00|30830.9|30827.3|30857.9|30854.3|30877.9|30874.3|30797.4|30793.8|3195
1656057600000|2022-06-24 08:00:00|30856.9|30853.3|30871.4|30867.8|30879.9|30876.3|30806.4|30802.8|3006
1656061200000|2022-06-24 09:00:00|30870.9|30867.3|30909.9|30906.3|30911.9|30908.3|30851.4|30847.8|2056
1656064800000|2022-06-24 10:00:00|30909.4|30905.8|30897.9|30894.3|30941.9|30938.3|30877.4|30873.8|2620
1656068400000|2022-06-24 11:00:00|30898.4|30894.8|30897.9|30894.3|30944.4|30940.8|30882.4|30878.8|2492
1656072000000|2022-06-24 12:00:00|30899.9|30896.3|30883.9|30880.3|30931.9|30928.3|30875.9|30872.3|3303
1656075600000|2022-06-24 13:00:00|30883.4|30879.8|31061.3|31058.9|31088.3|31085.9|30878.9|30875.3|23872
1656079200000|2022-06-24 14:00:00|31065.8|31063.4|31303.8|31301.4|31333.3|31330.9|31065.8|31063.4|28446
1656082800000|2022-06-24 15:00:00|31303.3|31300.9|31327.8|31325.4|31363.8|31361.4|31271.3|31268.9|12536
1656086400000|2022-06-24 16:00:00|31328.3|31325.9|31332|31329.6|31350.5|31348.1|31296|31293.6|6836
1656090000000|2022-06-24 17:00:00|31332.5|31330.1|31320|31317.6|31375|31372.6|31307.5|31305.1|6625
1656093600000|2022-06-24 18:00:00|31319.5|31317.1|31378|31375.6|31384|31381.6|31300|31297.6|5792
1656097200000|2022-06-24 19:00:00|31378.5|31376.1|31521.1|31518.7|31521.1|31518.7|31362|31359.6|15978
1656100800000|2022-06-24 20:00:00|31522.3|31517.5|31465.3|31460.5|31524.8|31520|31426.8|31422|6583
1656280800000|2022-06-26 22:00:00|31536.3|31531.5|31412.8|31408|31553.8|31549|31382.3|31377.5|2822
1656284400000|2022-06-26 23:00:00|31412.3|31407.5|31377.8|31373|31468.8|31464|31375.8|31371|1856
1656288000000|2022-06-27 00:00:00|31373.8|31369|31359.8|31355|31402.3|31397.5|31353.3|31348.5|2245
1656291600000|2022-06-27 01:00:00|31359.3|31354.5|31439.8|31435|31440.8|31436|31358.3|31353.5|1818
1656295200000|2022-06-27 02:00:00|31440.3|31435.5|31531.8|31527|31611.8|31607|31416.8|31412|4535
1656298800000|2022-06-27 03:00:00|31531.3|31526.5|31546.3|31541.5|31547.8|31543|31520.8|31516|1122
1656302400000|2022-06-27 04:00:00|31544.8|31540|31551.8|31547|31551.8|31547|31527.8|31523|523
1656306000000|2022-06-27 05:00:00|31552.3|31547.5|31530.3|31525.5|31563.3|31558.5|31489.8|31485|1959
1656309600000|2022-06-27 06:00:00|31529.8|31525|31489.2|31485.6|31532.7|31529.1|31468.2|31464.6|1718
1656313200000|2022-06-27 07:00:00|31488.7|31485.1|31704.2|31700.6|31709.2|31705.6|31468.2|31464.6|4984
1656316800000|2022-06-27 08:00:00|31703.7|31700.1|31615.2|31611.6|31710.7|31707.1|31603.2|31599.6|2872
1656320400000|2022-06-27 09:00:00|31615.7|31612.1|31606.2|31602.6|31644.2|31640.6|31578.7|31575.1|2185
1656324000000|2022-06-27 10:00:00|31606.7|31603.1|31591.7|31588.1|31614.7|31611.1|31542.7|31539.1|2065
1656327600000|2022-06-27 11:00:00|31592.2|31588.6|31600.2|31596.6|31625.2|31621.6|31582.7|31579.1|1879
1656331200000|2022-06-27 12:00:00|31599.7|31596.1|31529.2|31525.6|31612.2|31608.6|31501.7|31498.1|4565
1656334800000|2022-06-27 13:00:00|31529.7|31526.1|31395.6|31393.2|31580.1|31577.7|31383.6|31381.2|20241
1656338400000|2022-06-27 14:00:00|31396.1|31393.7|31546.1|31543.7|31596.1|31593.7|31388.6|31386.2|18364
1656342000000|2022-06-27 15:00:00|31546.6|31544.2|31572.6|31570.2|31600.6|31598.2|31472.1|31469.7|10095
1656345600000|2022-06-27 16:00:00|31572.1|31569.7|31536.9|31534.5|31581.1|31578.7|31445.1|31442.7|6474
1656349200000|2022-06-27 17:00:00|31537.4|31535|31421.9|31419.5|31545.4|31543|31394.9|31392.5|7132
1656352800000|2022-06-27 18:00:00|31422.4|31420|31438.9|31436.5|31493.4|31491|31387.9|31385.5|6127
1656356400000|2022-06-27 19:00:00|31439.4|31437|31453.4|31451|31483.4|31481|31350.9|31348.5|15689
1656360000000|2022-06-27 20:00:00|31454.6|31449.8|31480.9|31471.1|31504.1|31499.3|31446.6|31441.8|3585
1656363600000|2022-06-27 21:00:00|31481.1|31471.3|31473.2|31463.4|31492|31482.2|31467.5|31457.7|0
1656367200000|2022-06-27 22:00:00|31497.6|31492.8|31465.6|31460.8|31497.6|31492.8|31443.6|31438.8|1207
1656370800000|2022-06-27 23:00:00|31466.1|31461.3|31476.1|31471.3|31492.6|31487.8|31459.1|31454.3|777
1656374400000|2022-06-28 00:00:00|31475.6|31470.8|31504.1|31499.3|31534.6|31529.8|31472.1|31467.3|1529
1656378000000|2022-06-28 01:00:00|31503.6|31498.8|31382.6|31377.8|31518.6|31513.8|31374.6|31369.8|1649
1656381600000|2022-06-28 02:00:00|31384.1|31379.3|31393.1|31388.3|31431.1|31426.3|31330.6|31325.8|2076
1656385200000|2022-06-28 03:00:00|31393.6|31388.8|31427.1|31422.3|31444.6|31439.8|31383.1|31378.3|997
1656388800000|2022-06-28 04:00:00|31426.6|31421.8|31428.1|31423.3|31458.1|31453.3|31402.6|31397.8|737
1656392400000|2022-06-28 05:00:00|31427.6|31422.8|31462.1|31457.3|31480.6|31475.8|31426.1|31421.3|1056
1656396000000|2022-06-28 06:00:00|31461.5|31457.9|31564.5|31560.9|31609|31605.4|31461.5|31457.9|2698
1656399600000|2022-06-28 07:00:00|31565|31561.4|31559|31555.4|31694|31690.4|31488.5|31484.9|5865
1656403200000|2022-06-28 08:00:00|31559.5|31555.9|31631.5|31627.9|31638|31634.4|31554|31550.4|3341
1656406800000|2022-06-28 09:00:00|31631|31627.4|31594.5|31590.9|31663.5|31659.9|31581.5|31577.9|2507
1656410400000|2022-06-28 10:00:00|31594|31590.4|31634|31630.4|31644|31640.4|31582.5|31578.9|1710
1656414000000|2022-06-28 11:00:00|31634.5|31630.9|31641.5|31637.9|31652.5|31648.9|31612.5|31608.9|2009
1656417600000|2022-06-28 12:00:00|31641|31637.4|31588|31584.4|31648.5|31644.9|31520.5|31516.9|4971
1656421200000|2022-06-28 13:00:00|31587.5|31583.9|31755.4|31753|31886.4|31884|31584.5|31580.9|25401
1656424800000|2022-06-28 14:00:00|31753.4|31751|31545.8|31543.4|31781.4|31779|31470.3|31467.9|21434
1656428400000|2022-06-28 15:00:00|31544.8|31542.4|31236.8|31234.4|31549.8|31547.4|31221.3|31218.9|19464
1656432000000|2022-06-28 16:00:00|31237.8|31235.4|31221.9|31219.5|31300.4|31298|31182.8|31180.4|13641
1656435600000|2022-06-28 17:00:00|31221.4|31219|31148.4|31146|31230.9|31228.5|31105.9|31103.5|13009
1656439200000|2022-06-28 18:00:00|31148.9|31146.5|31005.9|31003.5|31197.4|31195|30961.4|30959|15057
1656442800000|2022-06-28 19:00:00|31005.4|31003|30951.8|30949.4|31031.9|31029.5|30935.3|30932.9|18370
1656446400000|2022-06-28 20:00:00|30952.3|30949.9|30990.6|30980.8|30991.5|30986.7|30925|30920.2|4495
1656450000000|2022-06-28 21:00:00|30990.8|30981|30988|30978.2|30991.1|30981.3|30988|30978.2|0
1656453600000|2022-06-28 22:00:00|30991|30981.2|30997|30992.2|30999.5|30994.7|30972|30967.2|1017
1656457200000|2022-06-28 23:00:00|30997.5|30992.7|30985.5|30980.7|31004.5|30999.7|30954|30949.2|1281
1656460800000|2022-06-29 00:00:00|30985|30980.2|30941|30936.2|31023.5|31018.7|30932|30927.2|2093
1656464400000|2022-06-29 01:00:00|30941.5|30936.7|30978.5|30973.7|31014.5|31009.7|30936|30931.2|1384
1656468000000|2022-06-29 02:00:00|30979|30974.2|31002.5|30997.7|31019|31014.2|30956.5|30951.7|1043
1656471600000|2022-06-29 03:00:00|31003|30998.2|30998|30993.2|31013.5|31008.7|30974|30969.2|819
1656475200000|2022-06-29 04:00:00|30997.5|30992.7|30992.5|30987.7|31024.5|31019.7|30980.5|30975.7|1208
1656478800000|2022-06-29 05:00:00|30993|30988.2|30981.5|30976.7|31014|31009.2|30966|30961.2|1201
1656482400000|2022-06-29 06:00:00|30980.9|30977.3|30896.4|30892.8|31003.9|31000.3|30882.9|30879.3|3346
1656486000000|2022-06-29 07:00:00|30897.9|30894.3|30937.9|30934.3|31003.4|30999.8|30884.9|30881.3|4356
1656489600000|2022-06-29 08:00:00|30937.4|30933.8|30989.9|30986.3|31011.4|31007.8|30913.9|30910.3|3321
1656493200000|2022-06-29 09:00:00|30989.4|30985.8|30891.9|30888.3|31010.9|31007.3|30882.9|30879.3|2598
1656496800000|2022-06-29 10:00:00|30893.9|30890.3|30921.9|30918.3|30962.4|30958.8|30893.9|30890.3|2732
1656500400000|2022-06-29 11:00:00|30922.9|30919.3|31023.9|31020.3|31030.9|31027.3|30893.9|30890.3|3396
1656504000000|2022-06-29 12:00:00|31024.4|31020.8|30992.4|30988.8|31088.4|31084.8|30954.4|30950.8|7043
1656507600000|2022-06-29 13:00:00|30991.4|30987.8|31089.3|31086.9|31160.8|31158.4|30891.8|30889.4|27610
1656511200000|2022-06-29 14:00:00|31088.8|31086.4|31052.6|31050.2|31157.8|31155.4|30956.6|30954.2|23031
1656514800000|2022-06-29 15:00:00|31053.1|31050.7|31029.1|31026.7|31070.1|31067.7|30935.6|30933.2|12937
1656518400000|2022-06-29 16:00:00|31030.1|31027.7|30971.7|30969.3|31041.6|31039.2|30895.1|30892.7|10675
1656522000000|2022-06-29 17:00:00|30972.2|30969.8|31081.7|31079.3|31088.2|31085.8|30914.2|30911.8|10257
1656525600000|2022-06-29 18:00:00|31079.2|31076.8|31015.2|31012.8|31148.7|31146.3|30995.7|30993.3|9488
1656529200000|2022-06-29 19:00:00|31014.7|31012.3|31017.5|31015.1|31105|31102.6|30963|30960.6|12956
1656532800000|2022-06-29 20:00:00|31014.1|31011.7|31037.5|31027.7|31053.3|31048.5|30998.3|30993.5|3069
1656536400000|2022-06-29 21:00:00|31037.7|31027.9|31038.3|31028.5|31044.3|31034.5|31037.4|31027.6|0
1656540000000|2022-06-29 22:00:00|31038.2|31028.4|31030.8|31026|31052.3|31047.5|31020.3|31015.5|886
1656543600000|2022-06-29 23:00:00|31031.3|31026.5|31000.3|30995.5|31031.3|31026.5|30981.3|30976.5|905
1656547200000|2022-06-30 00:00:00|30998.3|30993.5|30989.8|30985|31013.8|31009|30947.3|30942.5|1190
1656550800000|2022-06-30 01:00:00|30990.3|30985.5|30923.8|30919|30990.3|30985.5|30919.8|30915|1656
1656554400000|2022-06-30 02:00:00|30923.3|30918.5|30976.8|30972|30990.8|30986|30922.3|30917.5|1127
1656558000000|2022-06-30 03:00:00|30977.3|30972.5|30941.8|30937|30989.8|30985|30931.3|30926.5|689
1656561600000|2022-06-30 04:00:00|30941.3|30936.5|30934.3|30929.5|30957.3|30952.5|30926.3|30921.5|548
1656565200000|2022-06-30 05:00:00|30933.8|30929|30839.3|30834.5|30942.3|30937.5|30804.8|30800|3572
1656568800000|2022-06-30 06:00:00|30838.7|30835.1|30706.7|30703.1|30859.2|30855.6|30661.2|30657.6|5526
1656572400000|2022-06-30 07:00:00|30707.2|30703.6|30731.7|30728.1|30758.7|30755.1|30630.2|30626.6|5574
1656576000000|2022-06-30 08:00:00|30732.7|30729.1|30738.2|30734.6|30803.7|30800.1|30702.2|30698.6|4964
1656579600000|2022-06-30 09:00:00|30738.7|30735.1|30725.7|30722.1|30744.2|30740.6|30636.2|30632.6|3833
1656583200000|2022-06-30 10:00:00|30726.2|30722.6|30680.2|30676.6|30730.7|30727.1|30625.7|30622.1|3108
1656586800000|2022-06-30 11:00:00|30685.2|30681.6|30633.2|30629.6|30686.2|30682.6|30596.2|30592.6|4037
1656590400000|2022-06-30 12:00:00|30632.7|30629.1|30630.2|30626.6|30738.7|30735.1|30625.7|30622.1|9000
1656594000000|2022-06-30 13:00:00|30630.7|30627.1|30455.1|30452.7|30715.1|30712.7|30428.6|30426.2|27950
1656597600000|2022-06-30 14:00:00|30455.6|30453.2|30671.2|30668.8|30683.7|30681.3|30423.1|30420.7|22828
1656601200000|2022-06-30 15:00:00|30670.7|30668.3|30801.2|30798.8|30806.7|30804.3|30617.2|30614.8|17210
1656604800000|2022-06-30 16:00:00|30801.7|30799.3|30907.9|30905.5|30990.2|30987.8|30725.2|30722.8|14043
1656608400000|2022-06-30 17:00:00|30908.4|30906|30931.4|30929|30980.9|30978.5|30772.9|30770.5|11429
1656612000000|2022-06-30 18:00:00|30930.9|30928.5|30745.4|30743|30951.9|30949.5|30709.9|30707.5|11539
1656615600000|2022-06-30 19:00:00|30745.9|30743.5|30841.5|30839.1|30869.5|30867.1|30604.9|30602.5|24846
1656619200000|2022-06-30 20:00:00|30842.7|30837.9|30744.1|30734.3|30842.7|30837.9|30719.7|30714.9|8424
1656622800000|2022-06-30 21:00:00|30755.7|30745.9|30753.2|30743.4|30755.7|30745.9|30743.6|30733.8|0
1656626400000|2022-06-30 22:00:00|30748.2|30741.4|30697.7|30692.9|30752.7|30747.9|30674.7|30669.9|2406
1656630000000|2022-06-30 23:00:00|30698.2|30693.4|30791.7|30786.9|30802.2|30797.4|30685.7|30680.9|1727
1656633600000|2022-07-01 00:00:00|30791.2|30786.4|30758.2|30753.4|30820.7|30815.9|30754.7|30749.9|1676
1656637200000|2022-07-01 01:00:00|30757.7|30752.9|30698.7|30693.9|30775.7|30770.9|30664.7|30659.9|1676
1656640800000|2022-07-01 02:00:00|30698.2|30693.4|30606.2|30601.4|30752.2|30747.4|30584.7|30579.9|2246
1656644400000|2022-07-01 03:00:00|30607.2|30602.4|30534.7|30529.9|30611.7|30606.9|30492.7|30487.9|2725
1656648000000|2022-07-01 04:00:00|30533.7|30528.9|30507.2|30502.4|30559.2|30554.4|30479.2|30474.4|2287
1656651600000|2022-07-01 05:00:00|30507.7|30502.9|30538.7|30533.9|30572.2|30567.4|30475.7|30470.9|2498
1656655200000|2022-07-01 06:00:00|30538.1|30534.5|30533.1|30529.5|30585.1|30581.5|30501.1|30497.5|2932
1656658800000|2022-07-01 07:00:00|30533.6|30530|30563.1|30559.5|30615.6|30612|30450.6|30447|5515
1656662400000|2022-07-01 08:00:00|30562.6|30559|30699.1|30695.5|30718.6|30715|30525.1|30521.5|4984
1656666000000|2022-07-01 09:00:00|30698.6|30695|30783.6|30780|30790.6|30787|30680.1|30676.5|4344
1656669600000|2022-07-01 10:00:00|30783.1|30779.5|30689.6|30686|30794.1|30790.5|30670.1|30666.5|3203
1656673200000|2022-07-01 11:00:00|30689.1|30685.5|30649.6|30646|30727.6|30724|30613.1|30609.5|4143
1656676800000|2022-07-01 12:00:00|30650.6|30647|30725.1|30721.5|30745.1|30741.5|30624.1|30620.5|4459
1656680400000|2022-07-01 13:00:00|30725.6|30722|30885|30882.6|30946|30943.6|30696|30693.6|27512
1656684000000|2022-07-01 14:00:00|30885.5|30883.1|30601.3|30598.9|30970.5|30968.1|30479.8|30477.4|31993
1656687600000|2022-07-01 15:00:00|30599.8|30597.4|30610.8|30608.4|30762.8|30760.4|30551.3|30548.9|19321
1656691200000|2022-07-01 16:00:00|30610.3|30607.9|30673.3|30670.9|30757.8|30755.4|30585.3|30582.9|9402
1656694800000|2022-07-01 17:00:00|30672.8|30670.4|30889.8|30887.4|30898.8|30896.4|30660.3|30657.9|10760
1656698400000|2022-07-01 18:00:00|30890.3|30887.9|31014.8|31012.4|31043.8|31041.4|30823.3|30820.9|11925
1656702000000|2022-07-01 19:00:00|31014.3|31011.9|31097|31094.6|31143|31140.6|30948.3|30945.9|18640
1656705600000|2022-07-01 20:00:00|31087.9|31085.5|31061.6|31056.8|31103.1|31098.3|31055.6|31050.8|2756
1656885600000|2022-07-03 22:00:00|31066.1|31061.3|31032.1|31027.3|31067.6|31062.8|31008.1|31003.3|728
1656889200000|2022-07-03 23:00:00|31032.6|31027.8|30946.6|30941.8|31048.6|31043.8|30933.1|30928.3|1253
1656892800000|2022-07-04 00:00:00|30946.1|30941.3|30901.6|30896.8|30976.1|30971.3|30892.1|30887.3|2037
1656896400000|2022-07-04 01:00:00|30901.1|30896.3|30912.6|30907.8|30920.6|30915.8|30826.6|30821.8|1565
1656900000000|2022-07-04 02:00:00|30913.1|30908.3|30887.1|30882.3|30941.6|30936.8|30848.1|30843.3|1040
1656903600000|2022-07-04 03:00:00|30886.6|30881.8|30916.1|30911.3|30924.1|30919.3|30883.6|30878.8|658
1656907200000|2022-07-04 04:00:00|30915.6|30910.8|30906.1|30901.3|30922.1|30917.3|30872.1|30867.3|619
1656910800000|2022-07-04 05:00:00|30907.6|30902.8|30949.6|30944.8|30950.6|30945.8|30890.6|30885.8|907
1656914400000|2022-07-04 06:00:00|30949|30945.4|30953|30949.4|31006|31002.4|30925|30921.4|1343
1656918000000|2022-07-04 07:00:00|30953.5|30949.9|30894|30890.4|30976.5|30972.9|30868|30864.4|2473
1656921600000|2022-07-04 08:00:00|30893.5|30889.9|30884.5|30880.9|30914|30910.4|30867.5|30863.9|1840
1656925200000|2022-07-04 09:00:00|30885|30881.4|31002|30998.4|31016.5|31012.9|30866|30862.4|2246
1656928800000|2022-07-04 10:00:00|31002.5|30998.9|31019|31015.4|31024.5|31020.9|30958.5|30954.9|1008
1656932400000|2022-07-04 11:00:00|31018.5|31014.9|31026.5|31022.9|31053.5|31049.9|30992|30988.4|1502
1656936000000|2022-07-04 12:00:00|31026|31022.4|31058|31054.4|31067|31063.4|31015|31011.4|1210
1656939600000|2022-07-04 13:00:00|31057.5|31053.9|30990.4|30988|31084|31080.4|30983.9|30981.5|2372
1656943200000|2022-07-04 14:00:00|30989.9|30987.5|30965.9|30963.5|30995.9|30993.5|30937.9|30935.5|2822
1656946800000|2022-07-04 15:00:00|30966.4|30964|30962.9|30960.5|31006.4|31004|30952.4|30950|1979
1656950400000|2022-07-04 16:00:00|30963.4|30961|30989.9|30987.5|31000.9|30998.5|30958.4|30956|1122
1656954000000|2022-07-04 17:00:00|30997.6|30987.8|30998.7|30988.9|31034.2|31024.4|30981.8|30972|0
1656957600000|2022-07-04 18:00:00|30998.8|30989|30998.4|30988.6|31003.3|30993.5|30998.4|30988.6|0
1656961200000|2022-07-04 19:00:00|30998.5|30988.7|31015.5|31005.7|31016.2|31006.4|30997.7|30987.9|0
1656964800000|2022-07-04 20:00:00|31015.6|31005.8|31012.9|31003.1|31015.6|31005.8|31002.7|30992.9|0
1656968400000|2022-07-04 21:00:00|31013|31003.2|31013.2|31003.4|31013.3|31003.5|31012.9|31003.1|0
1656972000000|2022-07-04 22:00:00|30986.1|30981.3|31091.1|31086.3|31101.1|31096.3|30985.1|30980.3|1826
1656975600000|2022-07-04 23:00:00|31092.6|31087.8|31197.1|31192.3|31237.1|31232.3|31092.6|31087.8|3010
1656979200000|2022-07-05 00:00:00|31195.6|31190.8|31197.6|31192.8|31218.1|31213.3|31171.6|31166.8|1192
1656982800000|2022-07-05 01:00:00|31197.1|31192.3|31221.1|31216.3|31225.6|31220.8|31145.1|31140.3|1317
1656986400000|2022-07-05 02:00:00|31220.6|31215.8|31164.6|31159.8|31226.1|31221.3|31155.6|31150.8|1118
1656990000000|2022-07-05 03:00:00|31165.1|31160.3|31135.6|31130.8|31196.6|31191.8|31131.6|31126.8|698
1656993600000|2022-07-05 04:00:00|31135.1|31130.3|31181.6|31176.8|31182.6|31177.8|31134.1|31129.3|546
1656997200000|2022-07-05 05:00:00|31181.1|31176.3|31188.1|31183.3|31212.6|31207.8|31161.6|31156.8|885
1657000800000|2022-07-05 06:00:00|31187.5|31183.9|31193|31189.4|31227.5|31223.9|31175.5|31171.9|1489
1657004400000|2022-07-05 07:00:00|31192|31188.4|31092|31088.4|31196|31192.4|31090|31086.4|2645
1657008000000|2022-07-05 08:00:00|31091.5|31087.9|30921.5|30917.9|31126.5|31122.9|30902.5|30898.9|7484
1657011600000|2022-07-05 09:00:00|30922|30918.4|30944|30940.4|30954|30950.4|30875|30871.4|4519
1657015200000|2022-07-05 10:00:00|30943.5|30939.9|30948.5|30944.9|30987.5|30983.9|30927|30923.4|2745
1657018800000|2022-07-05 11:00:00|30951.5|30947.9|30847|30843.4|30968.5|30964.9|30838|30834.4|3728
1657022400000|2022-07-05 12:00:00|30847.5|30843.9|30686|30682.4|30853|30849.4|30674|30670.4|9426
1657026000000|2022-07-05 13:00:00|30685|30681.4|30488.4|30486|30706.5|30702.9|30466.4|30464|29635
1657029600000|2022-07-05 14:00:00|30487.4|30485|30420.2|30417.8|30580.2|30577.8|30378.2|30375.8|31373
1657033200000|2022-07-05 15:00:00|30420.7|30418.3|30513.2|30510.8|30559.7|30557.3|30357.2|30354.8|17713
1657036800000|2022-07-05 16:00:00|30513.7|30511.3|30507|30504.6|30647.2|30644.8|30493|30490.6|13022
1657040400000|2022-07-05 17:00:00|30507.5|30505.1|30619|30616.6|30661.5|30659.1|30498.5|30496.1|11457
1657044000000|2022-07-05 18:00:00|30619.5|30617.1|30802|30799.6|30849|30846.6|30603|30600.6|14629
1657047600000|2022-07-05 19:00:00|30803|30800.6|30971.2|30968.8|30972.2|30969.8|30758|30755.6|19099
1657051200000|2022-07-05 20:00:00|30972.4|30967.6|30956.1|30946.3|30976.4|30971.6|30916.9|30912.1|4202
1657054800000|2022-07-05 21:00:00|30956.7|30946.9|30958.1|30948.3|30959.4|30949.6|30948.8|30939|0
1657058400000|2022-07-05 22:00:00|30988.9|30984.1|30963.4|30958.6|31008.9|31004.1|30948.9|30944.1|1605
1657062000000|2022-07-05 23:00:00|30962.9|30958.1|30892.9|30888.1|30978.4|30973.6|30875.9|30871.1|1552
1657065600000|2022-07-06 00:00:00|30897.9|30893.1|31010.9|31006.1|31027.9|31023.1|30897.9|30893.1|2662
1657069200000|2022-07-06 01:00:00|31011.4|31006.6|30915.9|30911.1|31056.4|31051.6|30882.9|30878.1|2741
1657072800000|2022-07-06 02:00:00|30916.4|30911.6|30883.4|30878.6|30949.9|30945.1|30858.4|30853.6|1349
1657076400000|2022-07-06 03:00:00|30883.9|30879.1|30960.9|30956.1|30963.9|30959.1|30867.9|30863.1|1197
1657080000000|2022-07-06 04:00:00|30961.4|30956.6|30908.4|30903.6|30961.4|30956.6|30898.4|30893.6|789
1657083600000|2022-07-06 05:00:00|30908.9|30904.1|30832.4|30827.6|30923.4|30918.6|30830.4|30825.6|1606
1657087200000|2022-07-06 06:00:00|30831.8|30828.2|30903.8|30900.2|30908.3|30904.7|30763.3|30759.7|3201
1657090800000|2022-07-06 07:00:00|30903.3|30899.7|30988.8|30985.2|31045.3|31041.7|30902.3|30898.7|5293
1657094400000|2022-07-06 08:00:00|30985.8|30982.2|30869.8|30866.2|31007.3|31003.7|30855.3|30851.7|4242
1657098000000|2022-07-06 09:00:00|30869.3|30865.7|30953.3|30949.7|30966.8|30963.2|30832.3|30828.7|3141
1657101600000|2022-07-06 10:00:00|30954.8|30951.2|30933.8|30930.2|30997.8|30994.2|30912.3|30908.7|2128
1657105200000|2022-07-06 11:00:00|30933.3|30929.7|30886.3|30882.7|30933.3|30929.7|30851.3|30847.7|2788
1657108800000|2022-07-06 12:00:00|30885.3|30881.7|30938.8|30935.2|30989.8|30986.2|30838.8|30835.2|4684
1657112400000|2022-07-06 13:00:00|30938.3|30934.7|30974.7|30972.3|31078.2|31075.8|30923.7|30921.3|26067
1657116000000|2022-07-06 14:00:00|30971.7|30969.3|30940.6|30938.2|31094.7|31092.3|30881.1|30878.7|24591
1657119600000|2022-07-06 15:00:00|30939.6|30937.2|30866.1|30863.7|30947.6|30945.2|30797.1|30794.7|12779
1657123200000|2022-07-06 16:00:00|30865.6|30863.2|30856.6|30854.2|30874.6|30872.2|30791.1|30788.7|8934
1657126800000|2022-07-06 17:00:00|30857.1|30854.7|30914.6|30912.2|30934.6|30932.2|30850.1|30847.7|7873
1657130400000|2022-07-06 18:00:00|30914.1|30911.7|31127.1|31124.7|31180.6|31178.2|30836.6|30834.2|25286
1657134000000|2022-07-06 19:00:00|31128.6|31126.2|31044.7|31042.3|31226.1|31223.7|30990.2|30987.8|20301
1657137600000|2022-07-06 20:00:00|31045.9|31041.1|31078.3|31068.5|31078.7|31072.4|31030.7|31025.9|3553
1657141200000|2022-07-06 21:00:00|31077.1|31067.3|31074.5|31064.7|31083.6|31073.8|31074.2|31064.4|0
1657144800000|2022-07-06 22:00:00|31072.7|31067.9|31053.7|31048.9|31086.2|31081.4|31046.2|31041.4|862
1657148400000|2022-07-06 23:00:00|31054.2|31049.4|31058.2|31053.4|31082.7|31077.9|31043.7|31038.9|613
1657152000000|2022-07-07 00:00:00|31057.7|31052.9|31016.7|31011.9|31057.7|31052.9|30981.7|30976.9|1753
1657155600000|2022-07-07 01:00:00|31016.2|31011.4|30968.2|30963.4|31018.7|31013.9|30919.2|30914.4|1792
1657159200000|2022-07-07 02:00:00|30967.7|30962.9|31074.2|31069.4|31078.2|31073.4|30967.7|30962.9|1233
1657162800000|2022-07-07 03:00:00|31074.7|31069.9|31048.2|31043.4|31090.7|31085.9|31046.2|31041.4|1187
1657166400000|2022-07-07 04:00:00|31048.7|31043.9|31081.7|31076.9|31087.2|31082.4|31041.7|31036.9|721
1657170000000|2022-07-07 05:00:00|31081.2|31076.4|31116.2|31111.4|31165.7|31160.9|31072.7|31067.9|1938
1657173600000|2022-07-07 06:00:00|31115.6|31112|31102.6|31099|31143.1|31139.5|31085.1|31081.5|1317
1657177200000|2022-07-07 07:00:00|31102.1|31098.5|31158.1|31154.5|31178.1|31174.5|31076.1|31072.5|2671
1657180800000|2022-07-07 08:00:00|31157.6|31154|31107.1|31103.5|31183.1|31179.5|31067.6|31064|4031
1657184400000|2022-07-07 09:00:00|31105.1|31101.5|31109.1|31105.5|31170.1|31166.5|31071.1|31067.5|3664
1657188000000|2022-07-07 10:00:00|31109.6|31106|31152.6|31149|31162.6|31159|31070.6|31067|2205
1657191600000|2022-07-07 11:00:00|31153.6|31150|31187.1|31183.5|31192.1|31188.5|31105.1|31101.5|1995
1657195200000|2022-07-07 12:00:00|31187.6|31184|31214.6|31211|31235.1|31231.5|31155.1|31151.5|4428
1657198800000|2022-07-07 13:00:00|31215.1|31211.5|31297.5|31295.1|31334.5|31332.1|31211.1|31207.5|21900
1657202400000|2022-07-07 14:00:00|31298.5|31296.1|31294.8|31292.4|31320.8|31318.4|31149.3|31146.9|20171
1657206000000|2022-07-07 15:00:00|31296.8|31294.4|31296.3|31293.9|31338.3|31335.9|31253.3|31250.9|10588
1657209600000|2022-07-07 16:00:00|31295.8|31293.4|31303.8|31301.4|31349.3|31346.9|31280.3|31277.9|8677
1657213200000|2022-07-07 17:00:00|31303.3|31300.9|31312.3|31309.9|31316.8|31314.4|31229.8|31227.4|7021
1657216800000|2022-07-07 18:00:00|31312.8|31310.4|31359.3|31356.9|31365.3|31362.9|31305.8|31303.4|7527
1657220400000|2022-07-07 19:00:00|31360.8|31358.4|31384.5|31382.1|31426.3|31423.9|31343.5|31341.1|14372
1657224000000|2022-07-07 20:00:00|31385.7|31380.9|31350.2|31340.4|31386.7|31381.9|31340.7|31335.9|2953
1657227600000|2022-07-07 21:00:00|31351.7|31341.9|31336.3|31326.5|31360.6|31350.8|31329.8|31320|0
1657231200000|2022-07-07 22:00:00|31331.7|31326.9|31365.2|31360.4|31368.7|31363.9|31331.7|31326.9|836
1657234800000|2022-07-07 23:00:00|31364.2|31359.4|31344.7|31339.9|31371.2|31366.4|31333.7|31328.9|952
1657238400000|2022-07-08 00:00:00|31345.2|31340.4|31383.2|31378.4|31396.2|31391.4|31325.2|31320.4|1464
1657242000000|2022-07-08 01:00:00|31382.7|31377.9|31356.7|31351.9|31409.7|31404.9|31345.7|31340.9|1081
1657245600000|2022-07-08 02:00:00|31357.2|31352.4|31293.2|31288.4|31390.7|31385.9|31288.2|31283.4|1739
1657249200000|2022-07-08 03:00:00|31292.7|31287.9|31283.7|31278.9|31341.2|31336.4|31279.7|31274.9|1900
1657252800000|2022-07-08 04:00:00|31284.2|31279.4|31312.2|31307.4|31317.2|31312.4|31281.7|31276.9|954
1657256400000|2022-07-08 05:00:00|31311.7|31306.9|31262.7|31257.9|31320.7|31315.9|31251.7|31246.9|1464
1657260000000|2022-07-08 06:00:00|31262.1|31258.5|31306.1|31302.5|31310.1|31306.5|31252.6|31249|1269
1657263600000|2022-07-08 07:00:00|31306.6|31303|31316.6|31313|31354.1|31350.5|31273.6|31270|2069
1657267200000|2022-07-08 08:00:00|31316.1|31312.5|31274.6|31271|31351.6|31348|31259.1|31255.5|2387
1657270800000|2022-07-08 09:00:00|31274.1|31270.5|31335.6|31332|31347.1|31343.5|31244.1|31240.5|2590
1657274400000|2022-07-08 10:00:00|31336.1|31332.5|31368.6|31365|31465.1|31461.5|31333.1|31329.5|4274
1657278000000|2022-07-08 11:00:00|31368.1|31364.5|31406.6|31403|31428.1|31424.5|31356.6|31353|2835
1657281600000|2022-07-08 12:00:00|31407.1|31403.5|31315.6|31312|31441.1|31437.5|31217.1|31213.5|12879
1657285200000|2022-07-08 13:00:00|31318.1|31314.5|31252.5|31250.1|31402.5|31400.1|31221.5|31219.1|27069
1657288800000|2022-07-08 14:00:00|31254.5|31252.1|31457.5|31455.1|31481|31478.6|31208|31205.6|19781
1657292400000|2022-07-08 15:00:00|31458|31455.6|31453.5|31451.1|31511|31508.6|31392|31389.6|12867
1657296000000|2022-07-08 16:00:00|31454|31451.6|31288|31285.6|31457.5|31455.1|31278.5|31276.1|11987
1657299600000|2022-07-08 17:00:00|31288.5|31286.1|31351|31348.6|31384|31381.6|31249.5|31247.1|9051
1657303200000|2022-07-08 18:00:00|31351.5|31349.1|31461.5|31459.1|31481.5|31479.1|31330|31327.6|7710
1657306800000|2022-07-08 19:00:00|31462|31459.6|31342.7|31340.3|31489|31486.6|31323.2|31320.8|15449
1657310400000|2022-07-08 20:00:00|31343.7|31341.3|31383.6|31373.8|31383.6|31377.6|31325.9|31321.1|3076
1657490400000|2022-07-10 22:00:00|31322.9|31318.1|31288.9|31284.1|31324.9|31320.1|31276.9|31272.1|1268
1657494000000|2022-07-10 23:00:00|31288.4|31283.6|31332.4|31327.6|31354.9|31350.1|31280.9|31276.1|1062
1657497600000|2022-07-11 00:00:00|31331.9|31327.1|31307.4|31302.6|31336.4|31331.6|31280.4|31275.6|1091
1657501200000|2022-07-11 01:00:00|31306.9|31302.1|31183.4|31178.6|31308.4|31303.6|31181.4|31176.6|1965
1657504800000|2022-07-11 02:00:00|31182.9|31178.1|31184.9|31180.1|31204.9|31200.1|31168.4|31163.6|1411
1657508400000|2022-07-11 03:00:00|31184.4|31179.6|31186.4|31181.6|31192.4|31187.6|31147.9|31143.1|1404
1657512000000|2022-07-11 04:00:00|31185.9|31181.1|31183.9|31179.1|31212.9|31208.1|31179.4|31174.6|749
1657515600000|2022-07-11 05:00:00|31183.4|31178.6|31161.4|31156.6|31203.9|31199.1|31153.4|31148.6|954
1657519200000|2022-07-11 06:00:00|31160.8|31157.2|31092.8|31089.2|31186.3|31182.7|31083.8|31080.2|3022
1657522800000|2022-07-11 07:00:00|31093.3|31089.7|31131.8|31128.2|31170.3|31166.7|31066.8|31063.2|2916
1657526400000|2022-07-11 08:00:00|31130.3|31126.7|31161.8|31158.2|31192.8|31189.2|31111.3|31107.7|2436
1657530000000|2022-07-11 09:00:00|31162.3|31158.7|31179.8|31176.2|31222.8|31219.2|31148.8|31145.2|1786
1657533600000|2022-07-11 10:00:00|31180.3|31176.7|31210.8|31207.2|31246.8|31243.2|31165.8|31162.2|2438
1657537200000|2022-07-11 11:00:00|31211.8|31208.2|31156.8|31153.2|31239.8|31236.2|31141.3|31137.7|1983
1657540800000|2022-07-11 12:00:00|31156.3|31152.7|31156.3|31152.7|31194.3|31190.7|31120.8|31117.2|3756
1657544400000|2022-07-11 13:00:00|31155.8|31152.2|31218.2|31215.8|31301.7|31299.3|31136.2|31133.8|25151
1657548000000|2022-07-11 14:00:00|31218.7|31216.3|31162.8|31160.4|31262.8|31260.4|31112.8|31110.4|21498
1657551600000|2022-07-11 15:00:00|31163.8|31161.4|31203.3|31200.9|31251.3|31248.9|31153.8|31151.4|12068
1657555200000|2022-07-11 16:00:00|31203.8|31201.4|31243.5|31241.1|31257.8|31255.4|31173.8|31171.4|6983
1657558800000|2022-07-11 17:00:00|31244|31241.6|31346.5|31344.1|31371.5|31369.1|31234|31231.6|9008
1657562400000|2022-07-11 18:00:00|31345.5|31343.1|31206|31203.6|31349.5|31347.1|31206|31203.6|8398
1657566000000|2022-07-11 19:00:00|31206.5|31204.1|31172.6|31170.2|31215|31212.6|31113.6|31111.2|15359
1657569600000|2022-07-11 20:00:00|31173.8|31169|31205.8|31196|31215.8|31211|31168.3|31163.5|3207
1657573200000|2022-07-11 21:00:00|31206|31196.2|31206.4|31196.6|31209|31199.2|31199.4|31189.6|0
1657576800000|2022-07-11 22:00:00|31199.9|31190.1|31160.8|31156|31208.8|31204|31154.8|31150|1171
1657580400000|2022-07-11 23:00:00|31161.3|31156.5|31220.8|31216|31224.8|31220|31157.8|31153|1045
1657584000000|2022-07-12 00:00:00|31221.3|31216.5|31039.3|31034.5|31231.8|31227|31037.3|31032.5|3125
1657587600000|2022-07-12 01:00:00|31040.3|31035.5|31047.3|31042.5|31066.8|31062|31011.3|31006.5|1614
1657591200000|2022-07-12 02:00:00|31046.8|31042|31033.8|31029|31063.8|31059|31023.8|31019|794
1657594800000|2022-07-12 03:00:00|31033.3|31028.5|31028.3|31023.5|31039.3|31034.5|30987.8|30983|1150
1657598400000|2022-07-12 04:00:00|31028.8|31024|31016.3|31011.5|31030.3|31025.5|30994.3|30989.5|633
1657602000000|2022-07-12 05:00:00|31015.8|31011|30999.8|30995|31027.8|31023|30997.8|30993|870
1657605600000|2022-07-12 06:00:00|31000.3|30995.5|31007.7|31004.1|31033.2|31029.6|30957.7|30954.1|2362
1657609200000|2022-07-12 07:00:00|31006.2|31002.6|30980.7|30977.1|31027.7|31024.1|30908.2|30904.6|3963
1657612800000|2022-07-12 08:00:00|30980.2|30976.6|30996.2|30992.6|31019.7|31016.1|30959.7|30956.1|2540
1657616400000|2022-07-12 09:00:00|30995.7|30992.1|30934.7|30931.1|31015.2|31011.6|30911.2|30907.6|3154
1657620000000|2022-07-12 10:00:00|30935.2|30931.6|30897.2|30893.6|31002.7|30999.1|30893.2|30889.6|3393
1657623600000|2022-07-12 11:00:00|30896.7|30893.1|30950.7|30947.1|30996.2|30992.6|30886.2|30882.6|4737
1657627200000|2022-07-12 12:00:00|30950.2|30946.6|30984.7|30981.1|31007.7|31004.1|30922.2|30918.6|3925
1657630800000|2022-07-12 13:00:00|30984.2|30980.6|31228.1|31225.7|31309.1|31306.7|30982.2|30978.6|29541
1657634400000|2022-07-12 14:00:00|31227.6|31225.2|31270.8|31268.4|31291.8|31289.4|31161.3|31158.9|21472
1657638000000|2022-07-12 15:00:00|31271.3|31268.9|31254.8|31252.4|31333.8|31331.4|31228.8|31226.4|12550
1657641600000|2022-07-12 16:00:00|31254.3|31251.9|31318.8|31316.4|31349.8|31347.4|31228.3|31225.9|9352
1657645200000|2022-07-12 17:00:00|31319.3|31316.9|31274.8|31272.4|31352.8|31350.4|31239.3|31236.9|7825
1657648800000|2022-07-12 18:00:00|31275.8|31273.4|31143.8|31141.4|31281.8|31279.4|31137.8|31135.4|6736
1657652400000|2022-07-12 19:00:00|31144.3|31141.9|30997|30994.6|31144.3|31141.9|30856|30853.6|22489
1657656000000|2022-07-12 20:00:00|30998.2|30993.4|31005.7|30995.9|31009.3|30999.5|30964.2|30959.4|3622
1657659600000|2022-07-12 21:00:00|31003|30993.2|31005.8|30996|31009.3|30999.5|30999.1|30989.3|0
1657663200000|2022-07-12 22:00:00|31017.2|31012.4|31001.7|30996.9|31021.2|31016.4|30990.2|30985.4|1258
1657666800000|2022-07-12 23:00:00|31002.7|30997.9|30993.7|30988.9|31034.2|31029.4|30970.7|30965.9|1440
1657670400000|2022-07-13 00:00:00|30993.2|30988.4|31033.2|31028.4|31050.2|31045.4|30978.2|30973.4|1398
1657674000000|2022-07-13 01:00:00|31033.7|31028.9|30992.2|30987.4|31069.2|31064.4|30974.7|30969.9|1735
1657677600000|2022-07-13 02:00:00|30994.2|30989.4|31042.2|31037.4|31050.2|31045.4|30985.2|30980.4|1076
1657681200000|2022-07-13 03:00:00|31042.7|31037.9|31046.7|31041.9|31063.2|31058.4|31030.7|31025.9|625
1657684800000|2022-07-13 04:00:00|31046.2|31041.4|31028.7|31023.9|31047.7|31042.9|31021.7|31016.9|465
1657688400000|2022-07-13 05:00:00|31028.2|31023.4|31035.7|31030.9|31041.7|31036.9|31010.2|31005.4|854
1657692000000|2022-07-13 06:00:00|31035.2|31030.4|31081.1|31077.5|31098.1|31094.5|31001.1|30997.5|2401
1657695600000|2022-07-13 07:00:00|31081.6|31078|30977.1|30973.5|31083.1|31079.5|30967.6|30964|2916
1657699200000|2022-07-13 08:00:00|30976.1|30972.5|31084.1|31080.5|31090.1|31086.5|30951.1|30947.5|2570
1657702800000|2022-07-13 09:00:00|31083.6|31080|31056.1|31052.5|31086.1|31082.5|31050.6|31047|1724
1657706400000|2022-07-13 10:00:00|31056.6|31053|31045.6|31042|31062.6|31059|31009.6|31006|1432
1657710000000|2022-07-13 11:00:00|31046.1|31042.5|31082.1|31078.5|31092.6|31089|31024.6|31021|2310
1657713600000|2022-07-13 12:00:00|31082.6|31079|30663.6|30660|31337.1|31333.5|30562.6|30559|30385
1657717200000|2022-07-13 13:00:00|30661.6|30658|30715|30712.6|30809|30806.6|30581|30578.6|35032
1657720800000|2022-07-13 14:00:00|30716|30713.6|30788.6|30786.2|30827.6|30825.2|30505.1|30502.7|34553
1657724400000|2022-07-13 15:00:00|30789.1|30786.7|30774.1|30771.7|30901.6|30899.2|30727.6|30725.2|17011
1657728000000|2022-07-13 16:00:00|30774.6|30772.2|30903.3|30900.9|30905.8|30903.4|30760.1|30757.7|11046
1657731600000|2022-07-13 17:00:00|30904.8|30902.4|30895.8|30893.4|30987.3|30984.9|30840.3|30837.9|11411
1657735200000|2022-07-13 18:00:00|30895.3|30892.9|30949.8|30947.4|30951.8|30949.4|30729.8|30727.4|16561
1657738800000|2022-07-13 19:00:00|30950.8|30948.4|30771.8|30769.4|30955.3|30952.9|30770.3|30767.9|15993
1657742400000|2022-07-13 20:00:00|30773|30768.2|30732.8|30723|30789.5|30784.7|30719|30714.2|3479
1657746000000|2022-07-13 21:00:00|30734.2|30724.4|30736.2|30726.4|30738.4|30728.6|30725.2|30715.4|0
1657749600000|2022-07-13 22:00:00|30716.5|30711.7|30658.5|30653.7|30729|30724.2|30635|30630.2|1715
1657753200000|2022-07-13 23:00:00|30658|30653.2|30605|30600.2|30681.5|30676.7|30585.5|30580.7|2077
1657756800000|2022-07-14 00:00:00|30604.5|30599.7|30664|30659.2|30682.5|30677.7|30584|30579.2|1766
1657760400000|2022-07-14 01:00:00|30665|30660.2|30709|30704.2|30723.5|30718.7|30655.5|30650.7|1222
1657764000000|2022-07-14 02:00:00|30709.5|30704.7|30734.5|30729.7|30758.5|30753.7|30701|30696.2|914
1657767600000|2022-07-14 03:00:00|30735|30730.2|30767|30762.2|30796.5|30791.7|30731.5|30726.7|1020
1657771200000|2022-07-14 04:00:00|30768.5|30763.7|30770.5|30765.7|30787|30782.2|30751|30746.2|719
1657774800000|2022-07-14 05:00:00|30771.5|30766.7|30709.5|30704.7|30788.5|30783.7|30701.5|30696.7|970
1657778400000|2022-07-14 06:00:00|30708.9|30705.3|30676.9|30673.3|30738.9|30735.3|30653.4|30649.8|2487
1657782000000|2022-07-14 07:00:00|30677.4|30673.8|30596.9|30593.3|30707.9|30704.3|30590.4|30586.8|3925
1657785600000|2022-07-14 08:00:00|30599.9|30596.3|30445.9|30442.3|30627.4|30623.8|30428.9|30425.3|6408
1657789200000|2022-07-14 09:00:00|30445.4|30441.8|30499.4|30495.8|30503.4|30499.8|30419.9|30416.3|4567
1657792800000|2022-07-14 10:00:00|30498.9|30495.3|30355.4|30351.8|30507.9|30504.3|30331.4|30327.8|5162
1657796400000|2022-07-14 11:00:00|30357.4|30353.8|30333.4|30329.8|30402.4|30398.8|30323.9|30320.3|5063
1657800000000|2022-07-14 12:00:00|30332.9|30329.3|30300.4|30296.8|30386.4|30382.8|30265.9|30262.3|9599
1657803600000|2022-07-14 13:00:00|30299.4|30295.8|30214.3|30211.9|30314.9|30311.3|30141.3|30138.9|27103
1657807200000|2022-07-14 14:00:00|30214.8|30212.4|30208.8|30206.4|30263.8|30261.4|30132.3|30129.9|20364
1657810800000|2022-07-14 15:00:00|30208.3|30205.9|30461.8|30459.4|30497.3|30494.9|30202.3|30199.9|23066
1657814400000|2022-07-14 16:00:00|30462.3|30459.9|30341.6|30339.2|30478.8|30476.4|30279.1|30276.7|12371
1657818000000|2022-07-14 17:00:00|30342.1|30339.7|30453.6|30451.2|30464.6|30462.2|30284.1|30281.7|8938
1657821600000|2022-07-14 18:00:00|30452.1|30449.7|30614.1|30611.7|30664.1|30661.7|30446.6|30444.2|14351
1657825200000|2022-07-14 19:00:00|30614.6|30612.2|30636.7|30634.3|30682.2|30679.8|30568.6|30566.2|15275
1657828800000|2022-07-14 20:00:00|30638.2|30635.8|30646.9|30637.1|30665.4|30660.6|30634.9|30630.1|3320
1657832400000|2022-07-14 21:00:00|30649.8|30640|30648.7|30638.9|30649.9|30640.1|30638.2|30628.4|0
1657836000000|2022-07-14 22:00:00|30657.4|30652.6|30711.9|30707.1|30731.9|30727.1|30652.4|30647.6|2302
1657839600000|2022-07-14 23:00:00|30712.4|30707.6|30746.4|30741.6|30750.9|30746.1|30700.9|30696.1|1585
1657843200000|2022-07-15 00:00:00|30745.9|30741.1|30644.4|30639.6|30754.4|30749.6|30634.9|30630.1|2103
1657846800000|2022-07-15 01:00:00|30643.9|30639.1|30708.4|30703.6|30711.9|30707.1|30630.4|30625.6|1834
1657850400000|2022-07-15 02:00:00|30708.9|30704.1|30715.4|30710.6|30721.4|30716.6|30686.9|30682.1|1147
1657854000000|2022-07-15 03:00:00|30715.9|30711.1|30725.4|30720.6|30727.4|30722.6|30676.4|30671.6|1059
1657857600000|2022-07-15 04:00:00|30724.9|30720.1|30697.4|30692.6|30730.4|30725.6|30691.4|30686.6|626
1657861200000|2022-07-15 05:00:00|30696.9|30692.1|30666.4|30661.6|30706.4|30701.6|30624.9|30620.1|1979
1657864800000|2022-07-15 06:00:00|30665.8|30662.2|30584.3|30580.7|30686.3|30682.7|30583.3|30579.7|2622
1657868400000|2022-07-15 07:00:00|30584.8|30581.2|30637.8|30634.2|30679.3|30675.7|30523.8|30520.2|4524
1657872000000|2022-07-15 08:00:00|30638.8|30635.2|30697.8|30694.2|30743.3|30739.7|30601.3|30597.7|3593
1657875600000|2022-07-15 09:00:00|30696.8|30693.2|30709.8|30706.2|30749.3|30745.7|30666.8|30663.2|5076
1657879200000|2022-07-15 10:00:00|30708.8|30705.2|30731.8|30728.2|30743.8|30740.2|30686.8|30683.2|3205
1657882800000|2022-07-15 11:00:00|30732.3|30728.7|30745.8|30742.2|30795.3|30791.7|30730.8|30727.2|3900
1657886400000|2022-07-15 12:00:00|30746.3|30742.7|30951.3|30947.7|30999.8|30996.2|30666.3|30662.7|14927
1657890000000|2022-07-15 13:00:00|30951.8|30948.2|30976.7|30974.3|31130.2|31127.8|30923.7|30921.3|35901
1657893600000|2022-07-15 14:00:00|30977.2|30974.8|31203.3|31200.9|31253.3|31250.9|30977.2|30974.8|32251
1657897200000|2022-07-15 15:00:00|31202.8|31200.4|31193.8|31191.4|31289.3|31286.9|31192.8|31190.4|14893
1657900800000|2022-07-15 16:00:00|31194.3|31191.9|31179.1|31176.7|31227.8|31225.4|31140.3|31137.9|9728
1657904400000|2022-07-15 17:00:00|31178.6|31176.2|31205.1|31202.7|31272.6|31270.2|31170.6|31168.2|11133
1657908000000|2022-07-15 18:00:00|31204.6|31202.2|31220.6|31218.2|31246.1|31243.7|31176.1|31173.7|11176
1657911600000|2022-07-15 19:00:00|31221.1|31218.7|31276.4|31274|31286.4|31284|31162.9|31160.5|18969
1657915200000|2022-07-15 20:00:00|31277.6|31272.8|31289.4|31279.6|31290.1|31284.3|31251.6|31246.8|3955
1658095200000|2022-07-17 22:00:00|31344.6|31339.8|31292.6|31287.8|31355.6|31350.8|31275.6|31270.8|1966
1658098800000|2022-07-17 23:00:00|31293.1|31288.3|31333.6|31328.8|31344.6|31339.8|31283.6|31278.8|1495
1658102400000|2022-07-18 00:00:00|31333.1|31328.3|31272.6|31267.8|31345.6|31340.8|31262.1|31257.3|1277
1658106000000|2022-07-18 01:00:00|31273.1|31268.3|31323.1|31318.3|31337.6|31332.8|31271.6|31266.8|1207
1658109600000|2022-07-18 02:00:00|31322.6|31317.8|31338.6|31333.8|31340.1|31335.3|31308.6|31303.8|647
1658113200000|2022-07-18 03:00:00|31338.1|31333.3|31352.1|31347.3|31378.6|31373.8|31335.1|31330.3|1846
1658116800000|2022-07-18 04:00:00|31352.6|31347.8|31372.1|31367.3|31374.6|31369.8|31335.1|31330.3|629
1658120400000|2022-07-18 05:00:00|31372.6|31367.8|31400.6|31395.8|31405.1|31400.3|31353.1|31348.3|1363
1658124000000|2022-07-18 06:00:00|31400|31396.4|31430|31426.4|31432|31428.4|31372|31368.4|2254
1658127600000|2022-07-18 07:00:00|31429.5|31425.9|31488.5|31484.9|31512|31508.4|31397|31393.4|4583
1658131200000|2022-07-18 08:00:00|31488|31484.4|31588|31584.4|31595|31591.4|31480.5|31476.9|4991
1658134800000|2022-07-18 09:00:00|31588.5|31584.9|31539|31535.4|31593|31589.4|31521|31517.4|2281
1658138400000|2022-07-18 10:00:00|31538.5|31534.9|31544.5|31540.9|31572.5|31568.9|31528|31524.4|2121
1658142000000|2022-07-18 11:00:00|31547|31543.4|31612|31608.4|31627.5|31623.9|31530|31526.4|5646
1658145600000|2022-07-18 12:00:00|31614|31610.4|31554|31550.4|31626|31622.4|31510|31506.4|6129
1658149200000|2022-07-18 13:00:00|31554.5|31550.9|31494.4|31492|31642.9|31640.5|31488.4|31486|23075
1658152800000|2022-07-18 14:00:00|31495.4|31493|31472.9|31470.5|31510.4|31508|31429.4|31427|15191
1658156400000|2022-07-18 15:00:00|31474.9|31472.5|31485.4|31483|31492.9|31490.5|31408.9|31406.5|9160
1658160000000|2022-07-18 16:00:00|31485.9|31483.5|31356|31353.6|31488.9|31486.5|31348.5|31346.1|7449
1658163600000|2022-07-18 17:00:00|31355.5|31353.1|31251|31248.6|31378|31375.6|31245|31242.6|11330
1658167200000|2022-07-18 18:00:00|31250.5|31248.1|31177|31174.6|31301|31298.6|31165|31162.6|13512
1658170800000|2022-07-18 19:00:00|31177.5|31175.1|31078.2|31075.8|31239.2|31236.8|30981.2|30978.8|23143
1658174400000|2022-07-18 20:00:00|31070.3|31067.9|31093.6|31083.8|31125|31120.2|31063.5|31058.7|5895
1658178000000|2022-07-18 21:00:00|31089.5|31079.7|31094.5|31084.7|31098.2|31088.4|31080.6|31070.8|0
1658181600000|2022-07-18 22:00:00|31077.5|31072.7|31090|31085.2|31105.5|31100.7|31065.5|31060.7|1171
1658185200000|2022-07-18 23:00:00|31090.5|31085.7|31119.5|31114.7|31122.5|31117.7|31068.5|31063.7|1107
1658188800000|2022-07-19 00:00:00|31120|31115.2|31079.5|31074.7|31129|31124.2|31057.5|31052.7|1236
1658192400000|2022-07-19 01:00:00|31079|31074.2|31082|31077.2|31116.5|31111.7|31069|31064.2|908
1658196000000|2022-07-19 02:00:00|31085.5|31080.7|31115.5|31110.7|31131|31126.2|31085.5|31080.7|1028
1658199600000|2022-07-19 03:00:00|31116|31111.2|31096.5|31091.7|31131.5|31126.7|31080.5|31075.7|886
1658203200000|2022-07-19 04:00:00|31097|31092.2|31075.5|31070.7|31103.5|31098.7|31070.5|31065.7|700
1658206800000|2022-07-19 05:00:00|31074.5|31069.7|31114.5|31109.7|31135|31130.2|31065.5|31060.7|1461
1658210400000|2022-07-19 06:00:00|31113.9|31110.3|31111.9|31108.3|31144.4|31140.8|31090.9|31087.3|1441
1658214000000|2022-07-19 07:00:00|31112.4|31108.8|31099.4|31095.8|31194.9|31191.3|31066.9|31063.3|4714
1658217600000|2022-07-19 08:00:00|31100.4|31096.8|31157.4|31153.8|31164.4|31160.8|31091.9|31088.3|3701
1658221200000|2022-07-19 09:00:00|31156.9|31153.3|31230.4|31226.8|31258.9|31255.3|31152.9|31149.3|4622
1658224800000|2022-07-19 10:00:00|31229.9|31226.3|31283.9|31280.3|31314.4|31310.8|31226.4|31222.8|7127
1658228400000|2022-07-19 11:00:00|31282.9|31279.3|31264.4|31260.8|31286.4|31282.8|31234.4|31230.8|5581
1658232000000|2022-07-19 12:00:00|31264.9|31261.3|31303.4|31299.8|31316.9|31313.3|31200.4|31196.8|6950
1658235600000|2022-07-19 13:00:00|31302.9|31299.3|31398.3|31395.9|31399.8|31397.4|31271.3|31268.9|20919
1658239200000|2022-07-19 14:00:00|31397.8|31395.4|31540.9|31538.5|31565.4|31563|31376.8|31374.4|21650
1658242800000|2022-07-19 15:00:00|31541.4|31539|31594.9|31592.5|31627.4|31625|31539.4|31537|10545
1658246400000|2022-07-19 16:00:00|31594.4|31592|31668.3|31665.9|31681.3|31678.9|31531.9|31529.5|9369
1658250000000|2022-07-19 17:00:00|31668.8|31666.4|31746.8|31744.4|31746.8|31744.4|31615.3|31612.9|7973
1658253600000|2022-07-19 18:00:00|31745.3|31742.9|31758.3|31755.9|31792.8|31790.4|31703.3|31700.9|9387
1658257200000|2022-07-19 19:00:00|31757.8|31755.4|31805.7|31803.3|31839.7|31837.3|31725.8|31723.4|16041
1658260800000|2022-07-19 20:00:00|31806.9|31802.1|31844.9|31835.1|31867.9|31863.1|31789.4|31784.6|4870
1658264400000|2022-07-19 21:00:00|31844.5|31834.7|31869|31859.2|31875.9|31866.1|31841.6|31831.8|0
1658268000000|2022-07-19 22:00:00|31833.9|31829.1|31841.9|31837.1|31853.9|31849.1|31811.4|31806.6|969
1658271600000|2022-07-19 23:00:00|31841.4|31836.6|31837.4|31832.6|31847.9|31843.1|31818.4|31813.6|1219
1658275200000|2022-07-20 00:00:00|31837.9|31833.1|31918.9|31914.1|31932.9|31928.1|31813.9|31809.1|3263
1658278800000|2022-07-20 01:00:00|31919.4|31914.6|31948.9|31944.1|31966.4|31961.6|31894.4|31889.6|2186
1658282400000|2022-07-20 02:00:00|31948.4|31943.6|31990.9|31986.1|32005.4|32000.6|31935.4|31930.6|1832
1658286000000|2022-07-20 03:00:00|31991.4|31986.6|31978.4|31973.6|31996.9|31992.1|31960.4|31955.6|889
1658289600000|2022-07-20 04:00:00|31977.9|31973.1|31973.4|31968.6|31997.4|31992.6|31950.9|31946.1|774
1658293200000|2022-07-20 05:00:00|31972.4|31967.6|31933.9|31929.1|31973.9|31969.1|31920.9|31916.1|1481
1658296800000|2022-07-20 06:00:00|31933.3|31929.7|31930.3|31926.7|31952.3|31948.7|31900.8|31897.2|2076
1658300400000|2022-07-20 07:00:00|31931.3|31927.7|31827.3|31823.7|31973.3|31969.7|31818.8|31815.2|5479
1658304000000|2022-07-20 08:00:00|31828.8|31825.2|31837.3|31833.7|31907.8|31904.2|31822.8|31819.2|3639
1658307600000|2022-07-20 09:00:00|31836.8|31833.2|31863.8|31860.2|31878.8|31875.2|31834.3|31830.7|2085
1658311200000|2022-07-20 10:00:00|31863.3|31859.7|31758.3|31754.7|31871.8|31868.2|31706.8|31703.2|5308
1658314800000|2022-07-20 11:00:00|31757.3|31753.7|31749.3|31745.7|31777.8|31774.2|31726.8|31723.2|2784
1658318400000|2022-07-20 12:00:00|31748.8|31745.2|31776.8|31773.2|31809.8|31806.2|31700.3|31696.7|7716
1658322000000|2022-07-20 13:00:00|31776.3|31772.7|31691.2|31688.8|31840.3|31836.7|31683.7|31681.3|19029
1658325600000|2022-07-20 14:00:00|31690.7|31688.3|31932.3|31929.9|31932.3|31929.9|31644.7|31642.3|22303
1658329200000|2022-07-20 15:00:00|31934.3|31931.9|31921.3|31918.9|31934.3|31931.9|31832.8|31830.4|14320
1658332800000|2022-07-20 16:00:00|31921.8|31919.4|31815.6|31813.2|31948.3|31945.9|31739.6|31737.2|11026
1658336400000|2022-07-20 17:00:00|31816.1|31813.7|31676.6|31674.2|31827.6|31825.2|31673.6|31671.2|14057
1658340000000|2022-07-20 18:00:00|31677.6|31675.2|31829.6|31827.2|31865.6|31863.2|31672.6|31670.2|10778
1658343600000|2022-07-20 19:00:00|31830.1|31827.7|31879.2|31876.8|31933.2|31930.8|31815.1|31812.7|13471
1658347200000|2022-07-20 20:00:00|31873.2|31870.8|31825.4|31815.6|31900.9|31896.1|31810.4|31805.6|4542
1658350800000|2022-07-20 21:00:00|31826.8|31817|31845|31835.2|31872|31862.2|31822.8|31813|0
1658354400000|2022-07-20 22:00:00|31817.4|31812.6|31797.9|31793.1|31828.9|31824.1|31787.4|31782.6|1353
1658358000000|2022-07-20 23:00:00|31799.4|31794.6|31835.4|31830.6|31859.9|31855.1|31794.4|31789.6|1125
1658361600000|2022-07-21 00:00:00|31832.9|31828.1|31833.4|31828.6|31840.4|31835.6|31795.9|31791.1|1302
1658365200000|2022-07-21 01:00:00|31832.9|31828.1|31803.4|31798.6|31832.9|31828.1|31757.4|31752.6|1614
1658368800000|2022-07-21 02:00:00|31803.9|31799.1|31828.4|31823.6|31837.4|31832.6|31794.9|31790.1|667
1658372400000|2022-07-21 03:00:00|31828.9|31824.1|31833.9|31829.1|31858.4|31853.6|31822.4|31817.6|906
1658376000000|2022-07-21 04:00:00|31834.4|31829.6|31858.9|31854.1|31878.9|31874.1|31815.4|31810.6|968
1658379600000|2022-07-21 05:00:00|31858.4|31853.6|31944.4|31939.6|31965.9|31961.1|31846.4|31841.6|2208
1658383200000|2022-07-21 06:00:00|31943.8|31940.2|31880.3|31876.7|31963.3|31959.7|31873.3|31869.7|2537
1658386800000|2022-07-21 07:00:00|31880.8|31877.2|31804.3|31800.7|31922.8|31919.2|31798.8|31795.2|3901
1658390400000|2022-07-21 08:00:00|31809.3|31805.7|31796.8|31793.2|31814.8|31811.2|31739.8|31736.2|3501
1658394000000|2022-07-21 09:00:00|31797.3|31793.7|31805.3|31801.7|31809.8|31806.2|31759.8|31756.2|2032
1658397600000|2022-07-21 10:00:00|31805.8|31802.2|31789.8|31786.2|31837.3|31833.7|31761.8|31758.2|3051
1658401200000|2022-07-21 11:00:00|31788.8|31785.2|31765.3|31761.7|31835.8|31832.2|31733.3|31729.7|6103
1658404800000|2022-07-21 12:00:00|31764.8|31761.2|31888.8|31885.2|31931.8|31928.2|31727.8|31724.2|13048
1658408400000|2022-07-21 13:00:00|31889.8|31886.2|31784.7|31782.3|31892.8|31889.2|31664.7|31662.3|26725
1658412000000|2022-07-21 14:00:00|31787.2|31784.8|31690.2|31687.8|31836.2|31833.8|31524.2|31521.8|26684
1658415600000|2022-07-21 15:00:00|31689.7|31687.3|31764.1|31761.7|31795.1|31792.7|31647.1|31644.7|12450
1658419200000|2022-07-21 16:00:00|31763.6|31761.2|31902.4|31900|31932.6|31930.2|31755.1|31752.7|10055
1658422800000|2022-07-21 17:00:00|31903.9|31901.5|31834.9|31832.5|31924.4|31922|31775.9|31773.5|9715
1658426400000|2022-07-21 18:00:00|31835.4|31833|31881.4|31879|31902.9|31900.5|31816.9|31814.5|7977
1658430000000|2022-07-21 19:00:00|31880.9|31878.5|32038.9|32036.5|32040.4|32038|31876.9|31874.5|13722
1658433600000|2022-07-21 20:00:00|32038.4|32036|32023|32013.2|32054.6|32049.8|32001.1|31996.3|5827
1658437200000|2022-07-21 21:00:00|32022.1|32012.3|32001.8|31992|32026.2|32016.4|31998.8|31989|0
1658440800000|2022-07-21 22:00:00|32001.6|31996.8|31982.6|31977.8|32015.1|32010.3|31966.6|31961.8|1524
1658444400000|2022-07-21 23:00:00|31982.1|31977.3|31966.1|31961.3|31994.6|31989.8|31961.6|31956.8|734
1658448000000|2022-07-22 00:00:00|31965.6|31960.8|31995.6|31990.8|31996.6|31991.8|31946.1|31941.3|896
1658451600000|2022-07-22 01:00:00|31995.1|31990.3|32007.1|32002.3|32022.6|32017.8|31954.1|31949.3|1073
1658455200000|2022-07-22 02:00:00|32006.6|32001.8|31976.6|31971.8|32015.1|32010.3|31968.6|31963.8|959
1658458800000|2022-07-22 03:00:00|31977.1|31972.3|31996.1|31991.3|31996.6|31991.8|31969.1|31964.3|492
1658462400000|2022-07-22 04:00:00|31995.6|31990.8|31979.6|31974.8|32005.6|32000.8|31979.6|31974.8|403
1658466000000|2022-07-22 05:00:00|31980.1|31975.3|31958.6|31953.8|31997.1|31992.3|31951.6|31946.8|815
1658469600000|2022-07-22 06:00:00|31958|31954.4|32016|32012.4|32026|32022.4|31958|31954.4|1906
1658473200000|2022-07-22 07:00:00|32016.5|32012.9|31986|31982.4|32071.5|32067.9|31949|31945.4|5399
1658476800000|2022-07-22 08:00:00|31991.5|31987.9|32008.5|32004.9|32039.5|32035.9|31956|31952.4|3082
1658480400000|2022-07-22 09:00:00|32008|32004.4|32010|32006.4|32057|32053.4|31999.5|31995.9|2414
1658484000000|2022-07-22 10:00:00|32011|32007.4|32025.5|32021.9|32059|32055.4|32007|32003.4|2073
1658487600000|2022-07-22 11:00:00|32024.5|32020.9|32086|32082.4|32095|32091.4|32012|32008.4|5434
1658491200000|2022-07-22 12:00:00|32085.5|32081.9|32111.5|32107.9|32124|32120.4|32068|32064.4|4853
1658494800000|2022-07-22 13:00:00|32110.5|32106.9|32051.4|32049|32217.4|32215|32045.4|32043|28305
1658498400000|2022-07-22 14:00:00|32052.4|32050|32136.9|32134.5|32153.9|32151.5|32005.4|32003|20223
1658502000000|2022-07-22 15:00:00|32136.4|32134|31994.4|31992|32146.4|32144|31922.9|31920.5|15406
1658505600000|2022-07-22 16:00:00|31994.9|31992.5|31932|31929.6|32022.4|32020|31911.4|31909|13032
1658509200000|2022-07-22 17:00:00|31934|31931.6|31830|31827.6|31935|31932.6|31790|31787.6|13796
1658512800000|2022-07-22 18:00:00|31830.5|31828.1|31798.5|31796.1|31838|31835.6|31731.5|31729.1|12405
1658516400000|2022-07-22 19:00:00|31800|31797.6|31906.4|31904|31911.4|31909|31783|31780.6|15884
1658520000000|2022-07-22 20:00:00|31907.6|31902.8|31887.7|31877.9|31907.6|31902.8|31857.1|31852.3|4377
1658700000000|2022-07-24 22:00:00|31892.1|31887.3|31848.1|31843.3|31896.6|31891.8|31834.1|31829.3|1238
1658703600000|2022-07-24 23:00:00|31847.6|31842.8|31844.6|31839.8|31884.1|31879.3|31841.6|31836.8|842
1658707200000|2022-07-25 00:00:00|31844.1|31839.3|31824.1|31819.3|31908.1|31903.3|31820.6|31815.8|1529
1658710800000|2022-07-25 01:00:00|31822.1|31817.3|31816.1|31811.3|31847.6|31842.8|31801.1|31796.3|1419
1658714400000|2022-07-25 02:00:00|31815.6|31810.8|31856.1|31851.3|31865.1|31860.3|31812.1|31807.3|812
1658718000000|2022-07-25 03:00:00|31855.6|31850.8|31877.1|31872.3|31879.1|31874.3|31836.6|31831.8|699
1658721600000|2022-07-25 04:00:00|31876.6|31871.8|31863.1|31858.3|31881.1|31876.3|31856.6|31851.8|469
1658725200000|2022-07-25 05:00:00|31861.1|31856.3|31846.1|31841.3|31867.6|31862.8|31827.1|31822.3|704
1658728800000|2022-07-25 06:00:00|31845.5|31841.9|31875.5|31871.9|31885|31881.4|31831.5|31827.9|1360
1658732400000|2022-07-25 07:00:00|31875|31871.4|31864|31860.4|31904|31900.4|31809.5|31805.9|3146
1658736000000|2022-07-25 08:00:00|31864.5|31860.9|31954.5|31950.9|31971|31967.4|31861|31857.4|3706
1658739600000|2022-07-25 09:00:00|31955|31951.4|32040.5|32036.9|32041.5|32037.9|31951.5|31947.9|4176
1658743200000|2022-07-25 10:00:00|32041|32037.4|32075.5|32071.9|32076.5|32072.9|32017|32013.4|2764
1658746800000|2022-07-25 11:00:00|32075|32071.4|32048.5|32044.9|32091.5|32087.9|32032|32028.4|3659
1658750400000|2022-07-25 12:00:00|32049|32045.4|32025|32021.4|32074|32070.4|32012.5|32008.9|3830
1658754000000|2022-07-25 13:00:00|32025.5|32021.9|31993.9|31991.5|32042|32038.4|31857.9|31855.5|22020
1658757600000|2022-07-25 14:00:00|31994.9|31992.5|31979.3|31976.9|32032.9|32030.5|31865.3|31862.9|21647
1658761200000|2022-07-25 15:00:00|31977.8|31975.4|31999.3|31996.9|32029.3|32026.9|31909.8|31907.4|11333
1658764800000|2022-07-25 16:00:00|31999.8|31997.4|31984|31981.6|32027|32024.6|31894.8|31892.4|8967
1658768400000|2022-07-25 17:00:00|31985|31982.6|31898.5|31896.1|32029.5|32027.1|31897|31894.6|7647
1658772000000|2022-07-25 18:00:00|31899|31896.6|31859.5|31857.1|31924|31921.6|31850|31847.6|9829
1658775600000|2022-07-25 19:00:00|31860.5|31858.1|31990|31987.6|32007.5|32005.1|31820|31817.6|16258
1658779200000|2022-07-25 20:00:00|31991.2|31986.4|31893.3|31883.5|32031.7|32026.9|31887.7|31881.9|8311
1658782800000|2022-07-25 21:00:00|31892.9|31883.1|31847.7|31837.9|31894.6|31884.8|31832.4|31822.6|0
1658786400000|2022-07-25 22:00:00|31858.2|31853.4|31866.2|31861.4|31874.2|31869.4|31839.2|31834.4|1730
1658790000000|2022-07-25 23:00:00|31864.7|31859.9|31854.2|31849.4|31869.2|31864.4|31839.7|31834.9|1265
1658793600000|2022-07-26 00:00:00|31853.7|31848.9|31827.7|31822.9|31867.2|31862.4|31814.7|31809.9|1935
1658797200000|2022-07-26 01:00:00|31828.2|31823.4|31856.2|31851.4|31883.2|31878.4|31823.7|31818.9|1306
1658800800000|2022-07-26 02:00:00|31856.7|31851.9|31880.2|31875.4|31900.7|31895.9|31840.2|31835.4|1176
1658804400000|2022-07-26 03:00:00|31880.7|31875.9|31883.2|31878.4|31895.7|31890.9|31871.2|31866.4|533
1658808000000|2022-07-26 04:00:00|31883.7|31878.9|31876.7|31871.9|31884.7|31879.9|31860.2|31855.4|491
1658811600000|2022-07-26 05:00:00|31876.2|31871.4|31879.2|31874.4|31890.2|31885.4|31857.2|31852.4|881
1658815200000|2022-07-26 06:00:00|31878.6|31875|31869.6|31866|31897.6|31894|31853.1|31849.5|1441
1658818800000|2022-07-26 07:00:00|31869.1|31865.5|31895.6|31892|31907.6|31904|31844.1|31840.5|2982
1658822400000|2022-07-26 08:00:00|31896.1|31892.5|31877.6|31874|31900.1|31896.5|31853.6|31850|2305
1658826000000|2022-07-26 09:00:00|31878.1|31874.5|31866.1|31862.5|31905.1|31901.5|31833.6|31830|2398
1658829600000|2022-07-26 10:00:00|31866.6|31863|31853.1|31849.5|31884.6|31881|31803.6|31800|7497
1658833200000|2022-07-26 11:00:00|31852.6|31849|31867.6|31864|31888.6|31885|31826.6|31823|5005
1658836800000|2022-07-26 12:00:00|31868.1|31864.5|31882.6|31879|31895.6|31892|31854.6|31851|5042
1658840400000|2022-07-26 13:00:00|31883.1|31879.5|31875.5|31873.1|31943|31940.6|31821.6|31818|27084
1658844000000|2022-07-26 14:00:00|31875|31872.6|31926.1|31923.7|31934.6|31932.2|31822.5|31820.1|20970
1658847600000|2022-07-26 15:00:00|31925.6|31923.2|31772.1|31769.7|31945.6|31943.2|31760.6|31758.2|16944
1658851200000|2022-07-26 16:00:00|31771.6|31769.2|31874|31871.6|31889|31886.6|31762.1|31759.7|10928
1658854800000|2022-07-26 17:00:00|31874.5|31872.1|31837.5|31835.1|31929.5|31927.1|31836.5|31834.1|9203
1658858400000|2022-07-26 18:00:00|31837|31834.6|31765|31762.6|31909|31906.6|31735.5|31733.1|12354
1658862000000|2022-07-26 19:00:00|31765.5|31763.1|31753.1|31750.7|31799.6|31797.2|31703.5|31701.1|16486
1658865600000|2022-07-26 20:00:00|31754.6|31752.2|31809.8|31800|31844.3|31839.5|31696.3|31691.5|15485
1658869200000|2022-07-26 21:00:00|31809.5|31799.7|31814.2|31804.4|31824.6|31814.8|31784.4|31774.6|0
1658872800000|2022-07-26 22:00:00|31792.3|31787.5|31832.8|31828|31894.3|31889.5|31792.3|31787.5|5192
1658876400000|2022-07-26 23:00:00|31832.3|31827.5|31865.8|31861|31881.8|31877|31826.3|31821.5|1580
1658880000000|2022-07-27 00:00:00|31865.3|31860.5|31860.8|31856|31885.3|31880.5|31837.8|31833|1326
1658883600000|2022-07-27 01:00:00|31860.3|31855.5|31847.3|31842.5|31869.3|31864.5|31824.3|31819.5|885
1658887200000|2022-07-27 02:00:00|31847.8|31843|31860.3|31855.5|31865.8|31861|31838.3|31833.5|596
1658890800000|2022-07-27 03:00:00|31860.8|31856|31865.3|31860.5|31879.3|31874.5|31856.8|31852|409
1658894400000|2022-07-27 04:00:00|31865.8|31861|31911.3|31906.5|31921.3|31916.5|31865.3|31860.5|1101
1658898000000|2022-07-27 05:00:00|31912.3|31907.5|31907.3|31902.5|31935.8|31931|31899.3|31894.5|1260
1658901600000|2022-07-27 06:00:00|31906.7|31903.1|31888.7|31885.1|31928.7|31925.1|31884.2|31880.6|1865
1658905200000|2022-07-27 07:00:00|31887.7|31884.1|31901.7|31898.1|31947.7|31944.1|31887.7|31884.1|3179
1658908800000|2022-07-27 08:00:00|31902.2|31898.6|31917.7|31914.1|31964.7|31961.1|31897.7|31894.1|3193
1658912400000|2022-07-27 09:00:00|31917.2|31913.6|31912.7|31909.1|31943.7|31940.1|31898.2|31894.6|2136
1658916000000|2022-07-27 10:00:00|31913.2|31909.6|31898.7|31895.1|31914.7|31911.1|31871.2|31867.6|1953
1658919600000|2022-07-27 11:00:00|31899.2|31895.6|31889.7|31886.1|31926.7|31923.1|31873.2|31869.6|4513
1658923200000|2022-07-27 12:00:00|31889.2|31885.6|31925.7|31922.1|31932.7|31929.1|31886.7|31883.1|4224
1658926800000|2022-07-27 13:00:00|31926.2|31922.6|31895.1|31892.7|31946.1|31943.7|31852.6|31850.2|24525
1658930400000|2022-07-27 14:00:00|31895.6|31893.2|31902.9|31900.5|31923.4|31921|31852.1|31849.7|19374
1658934000000|2022-07-27 15:00:00|31903.4|31901|31919.4|31917|31961.4|31959|31855.4|31853|15076
1658937600000|2022-07-27 16:00:00|31919.9|31917.5|31861|31858.6|31931.9|31929.5|31857|31854.6|9690
1658941200000|2022-07-27 17:00:00|31861.5|31859.1|31852|31849.6|31877.5|31875.1|31800.5|31798.1|11189
1658944800000|2022-07-27 18:00:00|31852.5|31850.1|32138|32135.6|32220|32217.6|31810.5|31808.1|49860
1658948400000|2022-07-27 19:00:00|32142|32139.6|32197.6|32195.2|32340.6|32338.2|32119.5|32117.1|34379
1658952000000|2022-07-27 20:00:00|32198.8|32194|32176.1|32166.3|32201.3|32196.5|32148.8|32144|10566
1658955600000|2022-07-27 21:00:00|32176|32166.2|32178.9|32169.1|32186.3|32176.5|32168.5|32158.7|0
1658959200000|2022-07-27 22:00:00|32170.3|32165.5|32172.3|32167.5|32187.3|32182.5|32163.3|32158.5|1063
1658962800000|2022-07-27 23:00:00|32172.8|32168|32165.8|32161|32188.3|32183.5|32155.8|32151|979
1658966400000|2022-07-28 00:00:00|32165.3|32160.5|32149.8|32145|32181.8|32177|32126.8|32122|2119
1658970000000|2022-07-28 01:00:00|32150.3|32145.5|32174.3|32169.5|32176.8|32172|32138.3|32133.5|1600
1658973600000|2022-07-28 02:00:00|32174.8|32170|32171.3|32166.5|32184.3|32179.5|32161.8|32157|870
1658977200000|2022-07-28 03:00:00|32171.8|32167|32145.3|32140.5|32173.3|32168.5|32140.3|32135.5|742
1658980800000|2022-07-28 04:00:00|32144.8|32140|32148.8|32144|32155.8|32151|32136.3|32131.5|831
1658984400000|2022-07-28 05:00:00|32149.3|32144.5|32162.3|32157.5|32163.8|32159|32133.3|32128.5|926
1658988000000|2022-07-28 06:00:00|32161.7|32158.1|32178.7|32175.1|32198.2|32194.6|32158.2|32154.6|3043
1658991600000|2022-07-28 07:00:00|32179.2|32175.6|32182.7|32179.1|32218.7|32215.1|32154.2|32150.6|4830
1658995200000|2022-07-28 08:00:00|32181.7|32178.1|32148.7|32145.1|32198.2|32194.6|32142.7|32139.1|4718
1658998800000|2022-07-28 09:00:00|32148.2|32144.6|32153.7|32150.1|32165.7|32162.1|32118.2|32114.6|3334
1659002400000|2022-07-28 10:00:00|32155.2|32151.6|32141.2|32137.6|32161.7|32158.1|32128.2|32124.6|2511
1659006000000|2022-07-28 11:00:00|32142.2|32138.6|32135.2|32131.6|32166.2|32162.6|32132.2|32128.6|3278
1659009600000|2022-07-28 12:00:00|32135.7|32132.1|32162.7|32159.1|32214.7|32211.1|32072.7|32069.1|13187
1659013200000|2022-07-28 13:00:00|32163.2|32159.6|32052.1|32049.7|32287.6|32285.2|31993.6|31991.2|31353
1659016800000|2022-07-28 14:00:00|32054.6|32052.2|32214.3|32211.9|32217.8|32215.4|31980.8|31978.4|28299
1659020400000|2022-07-28 15:00:00|32213.8|32211.4|32379.8|32377.4|32449.8|32447.4|32202.8|32200.4|24269
1659024000000|2022-07-28 16:00:00|32380.3|32377.9|32423.3|32420.9|32445.8|32443.4|32374.3|32371.9|14266
1659027600000|2022-07-28 17:00:00|32423.8|32421.4|32572.8|32570.4|32590.3|32587.9|32400.8|32398.4|15486
1659031200000|2022-07-28 18:00:00|32572.3|32569.9|32566.8|32564.4|32576.8|32574.4|32516.8|32514.4|11672
1659034800000|2022-07-28 19:00:00|32566.3|32563.9|32519|32516.6|32614.3|32611.9|32507.5|32505.1|19585
1659038400000|2022-07-28 20:00:00|32520.2|32515.4|32604.8|32595|32644.7|32639.9|32467.2|32462.4|17429
1659042000000|2022-07-28 21:00:00|32606.2|32596.4|32617.7|32607.9|32623.3|32613.5|32589|32579.2|0
1659045600000|2022-07-28 22:00:00|32589.2|32584.4|32529.2|32524.4|32589.2|32584.4|32524.7|32519.9|2354
1659049200000|2022-07-28 23:00:00|32529.7|32524.9|32529.2|32524.4|32543.7|32538.9|32511.2|32506.4|1429
1659052800000|2022-07-29 00:00:00|32528.7|32523.9|32509.7|32504.9|32545.7|32540.9|32502.2|32497.4|1596
1659056400000|2022-07-29 01:00:00|32509.2|32504.4|32567.7|32562.9|32569.7|32564.9|32501.7|32496.9|1314
1659060000000|2022-07-29 02:00:00|32567.2|32562.4|32562.2|32557.4|32580.2|32575.4|32552.7|32547.9|1108
1659063600000|2022-07-29 03:00:00|32561.7|32556.9|32534.2|32529.4|32566.2|32561.4|32531.7|32526.9|1203
1659067200000|2022-07-29 04:00:00|32534.7|32529.9|32538.2|32533.4|32558.2|32553.4|32531.2|32526.4|707
1659070800000|2022-07-29 05:00:00|32538.7|32533.9|32572.2|32567.4|32583.2|32578.4|32511.7|32506.9|1481
1659074400000|2022-07-29 06:00:00|32571.6|32568|32571.6|32568|32597.6|32594|32539.6|32536|2351
1659078000000|2022-07-29 07:00:00|32570.6|32567|32571.6|32568|32611.6|32608|32547.6|32544|3642
1659081600000|2022-07-29 08:00:00|32572.1|32568.5|32589.6|32586|32617.6|32614|32567.6|32564|4015
1659085200000|2022-07-29 09:00:00|32590.1|32586.5|32613.6|32610|32615.6|32612|32559.6|32556|3169
1659088800000|2022-07-29 10:00:00|32613.1|32609.5|32642.6|32639|32659.6|32656|32593.1|32589.5|3612
1659092400000|2022-07-29 11:00:00|32642.1|32638.5|32597.1|32593.5|32645.6|32642|32579.6|32576|3797
1659096000000|2022-07-29 12:00:00|32596.6|32593|32544.1|32540.5|32612.6|32609|32515.1|32511.5|7218
1659099600000|2022-07-29 13:00:00|32543.6|32540|32604|32601.6|32610|32607.6|32493|32490.6|26510
1659103200000|2022-07-29 14:00:00|32606.5|32604.1|32627.5|32625.1|32714|32711.6|32571.5|32569.1|23053
1659106800000|2022-07-29 15:00:00|32626|32623.6|32665.3|32662.9|32689.3|32686.9|32560|32557.6|16041
1659110400000|2022-07-29 16:00:00|32665.8|32663.4|32734.6|32732.2|32756.6|32754.2|32604.3|32601.9|11629
1659114000000|2022-07-29 17:00:00|32735.1|32732.7|32749.1|32746.7|32775.6|32773.2|32683.1|32680.7|9071
1659117600000|2022-07-29 18:00:00|32749.6|32747.2|32837.6|32835.2|32840.1|32837.7|32729.1|32726.7|11832
1659121200000|2022-07-29 19:00:00|32838.1|32835.7|32856.3|32853.9|32916.8|32914.4|32831.1|32828.7|20981
1659124800000|2022-07-29 20:00:00|32857.5|32852.7|32851.2|32841.4|32873|32868.2|32841|32836.2|4189
1659304800000|2022-07-31 22:00:00|32863|32858.2|32720|32715.2|32866|32861.2|32705|32700.2|3079
1659308400000|2022-07-31 23:00:00|32718.5|32713.7|32731|32726.2|32762.5|32757.7|32710|32705.2|1450
1659312000000|2022-08-01 00:00:00|32730.5|32725.7|32746.5|32741.7|32760|32755.2|32711|32706.2|1401
1659315600000|2022-08-01 01:00:00|32747|32742.2|32751|32746.2|32766|32761.2|32730.5|32725.7|1482
1659319200000|2022-08-01 02:00:00|32750|32745.2|32757|32752.2|32763.5|32758.7|32733|32728.2|798
1659322800000|2022-08-01 03:00:00|32757.5|32752.7|32711|32706.2|32758.5|32753.7|32704.5|32699.7|1206
1659326400000|2022-08-01 04:00:00|32711.5|32706.7|32724|32719.2|32724|32719.2|32706|32701.2|641
1659330000000|2022-08-01 05:00:00|32724.5|32719.7|32734|32729.2|32738|32733.2|32697|32692.2|1415
1659333600000|2022-08-01 06:00:00|32733.4|32729.8|32743.9|32740.3|32749.4|32745.8|32717.9|32714.3|2153
1659337200000|2022-08-01 07:00:00|32759.9|32756.3|32779.9|32776.3|32807.4|32803.8|32750.4|32746.8|4383
1659340800000|2022-08-01 08:00:00|32779.4|32775.8|32780.9|32777.3|32831.9|32828.3|32772.4|32768.8|4255
1659344400000|2022-08-01 09:00:00|32781.4|32777.8|32835.9|32832.3|32849.4|32845.8|32778.4|32774.8|2580
1659348000000|2022-08-01 10:00:00|32836.4|32832.8|32840.9|32837.3|32852.9|32849.3|32824.4|32820.8|2159
1659351600000|2022-08-01 11:00:00|32841.4|32837.8|32853.4|32849.8|32886.4|32882.8|32833.4|32829.8|3259
1659355200000|2022-08-01 12:00:00|32853.9|32850.3|32717.4|32713.8|32854.9|32851.3|32709.4|32705.8|8543
1659358800000|2022-08-01 13:00:00|32717.9|32714.3|32796.8|32794.4|32819.3|32816.9|32637.8|32635.4|35951
1659362400000|2022-08-01 14:00:00|32775.8|32773.4|32924.3|32921.9|32934.3|32931.9|32726.8|32724.4|30574
1659366000000|2022-08-01 15:00:00|32926.3|32923.9|32924.8|32922.4|32973.3|32970.9|32811.8|32809.4|17740
1659369600000|2022-08-01 16:00:00|32924.3|32921.9|32886.7|32884.3|32931.3|32928.9|32849.8|32847.4|13454
1659373200000|2022-08-01 17:00:00|32887.2|32884.8|32755.7|32753.3|32890.7|32888.3|32690.7|32688.3|17763
1659376800000|2022-08-01 18:00:00|32756.2|32753.8|32846.7|32844.3|32868.2|32865.8|32703.2|32700.8|15288
1659380400000|2022-08-01 19:00:00|32847.2|32844.8|32801.4|32799|32884.2|32881.8|32778.4|32776|17311
1659384000000|2022-08-01 20:00:00|32802.6|32797.8|32823.1|32813.3|32828.6|32823.8|32788.6|32783.8|3223
1659387600000|2022-08-01 21:00:00|32823|32813.2|32798.6|32788.8|32823|32813.2|32795.5|32785.7|0
1659391200000|2022-08-01 22:00:00|32804.1|32799.3|32796.1|32791.3|32806.1|32801.3|32770.6|32765.8|1328
1659394800000|2022-08-01 23:00:00|32796.6|32791.8|32759.1|32754.3|32819.1|32814.3|32756.6|32751.8|1382
1659398400000|2022-08-02 00:00:00|32759.6|32754.8|32707.1|32702.3|32772.6|32767.8|32707.1|32702.3|1890
1659402000000|2022-08-02 01:00:00|32706.6|32701.8|32699.6|32694.8|32731.1|32726.3|32670.1|32665.3|2114
1659405600000|2022-08-02 02:00:00|32700.1|32695.3|32695.1|32690.3|32706.1|32701.3|32652.1|32647.3|1820
1659409200000|2022-08-02 03:00:00|32695.6|32690.8|32707.1|32702.3|32728.1|32723.3|32689.1|32684.3|1190
1659412800000|2022-08-02 04:00:00|32706.1|32701.3|32715.6|32710.8|32717.1|32712.3|32694.6|32689.8|1214
1659416400000|2022-08-02 05:00:00|32714.6|32709.8|32684.1|32679.3|32736.1|32731.3|32674.6|32669.8|1171
1659420000000|2022-08-02 06:00:00|32683.5|32679.9|32693|32689.4|32720.5|32716.9|32676.5|32672.9|1736
1659423600000|2022-08-02 07:00:00|32694|32690.4|32683|32679.4|32709|32705.4|32612|32608.4|6595
1659427200000|2022-08-02 08:00:00|32683.5|32679.9|32655|32651.4|32705.5|32701.9|32634|32630.4|4252
1659430800000|2022-08-02 09:00:00|32654.5|32650.9|32635|32631.4|32675.5|32671.9|32631|32627.4|2484
1659434400000|2022-08-02 10:00:00|32635.5|32631.9|32594.5|32590.9|32649.5|32645.9|32571|32567.4|6436
1659438000000|2022-08-02 11:00:00|32594|32590.4|32627|32623.4|32650|32646.4|32586|32582.4|5587
1659441600000|2022-08-02 12:00:00|32628|32624.4|32631.5|32627.9|32646|32642.4|32602|32598.4|6162
1659445200000|2022-08-02 13:00:00|32632|32628.4|32506.4|32504|32705.5|32701.9|32444.4|32442|38416
1659448800000|2022-08-02 14:00:00|32506.9|32504.5|32623|32620.6|32684.5|32682.1|32412|32409.6|37034
1659452400000|2022-08-02 15:00:00|32622|32619.6|32650|32647.6|32689.5|32687.1|32567|32564.6|19602
1659456000000|2022-08-02 16:00:00|32649.5|32647.1|32747|32744.6|32774|32771.6|32640|32637.6|17061
1659459600000|2022-08-02 17:00:00|32747.5|32745.1|32533|32530.6|32748|32745.6|32495|32492.6|19113
1659463200000|2022-08-02 18:00:00|32533.5|32531.1|32506|32503.6|32609|32606.6|32487|32484.6|17455
1659466800000|2022-08-02 19:00:00|32506.5|32504.1|32406.4|32404|32552|32549.6|32390.4|32388|23328
1659470400000|2022-08-02 20:00:00|32407.6|32402.8|32456.3|32446.5|32457.5|32451.3|32398.6|32393.8|6425
1659474000000|2022-08-02 21:00:00|32454.9|32445.1|32459.6|32449.8|32460.9|32451.1|32449|32439.2|0
1659477600000|2022-08-02 22:00:00|32461.1|32456.3|32495.1|32490.3|32524.1|32519.3|32459.1|32454.3|3892
1659481200000|2022-08-02 23:00:00|32494.1|32489.3|32450.1|32445.3|32504.1|32499.3|32444.1|32439.3|1197
1659484800000|2022-08-03 00:00:00|32448.1|32443.3|32430.6|32425.8|32477.6|32472.8|32384.1|32379.3|2146
1659488400000|2022-08-03 01:00:00|32430.1|32425.3|32485.6|32480.8|32499.6|32494.8|32425.1|32420.3|1926
1659492000000|2022-08-03 02:00:00|32485.1|32480.3|32488.1|32483.3|32514.1|32509.3|32463.6|32458.8|1358
1659495600000|2022-08-03 03:00:00|32489.1|32484.3|32478.6|32473.8|32500.6|32495.8|32470.6|32465.8|813
1659499200000|2022-08-03 04:00:00|32478.1|32473.3|32490.1|32485.3|32513.6|32508.8|32472.1|32467.3|1147
1659502800000|2022-08-03 05:00:00|32490.6|32485.8|32510.6|32505.8|32530.6|32525.8|32490.1|32485.3|1014
1659506400000|2022-08-03 06:00:00|32510|32506.4|32499|32495.4|32534.5|32530.9|32487.5|32483.9|1387
1659510000000|2022-08-03 07:00:00|32500|32496.4|32479.5|32475.9|32522.5|32518.9|32460.5|32456.9|4073
1659513600000|2022-08-03 08:00:00|32480|32476.4|32490.5|32486.9|32507.5|32503.9|32447|32443.4|3020
1659517200000|2022-08-03 09:00:00|32491|32487.4|32526.5|32522.9|32553|32549.4|32486|32482.4|3314
1659520800000|2022-08-03 10:00:00|32526|32522.4|32526|32522.4|32554|32550.4|32508|32504.4|2104
1659524400000|2022-08-03 11:00:00|32526.5|32522.9|32547.5|32543.9|32565|32561.4|32510|32506.4|3326
1659528000000|2022-08-03 12:00:00|32546.5|32542.9|32587.5|32583.9|32604.5|32600.9|32536|32532.4|4967
1659531600000|2022-08-03 13:00:00|32588|32584.4|32624.9|32622.5|32676.9|32674.5|32521.4|32519|24438
1659535200000|2022-08-03 14:00:00|32625.4|32623|32606.4|32604|32675.4|32673|32511.9|32509.5|27987
1659538800000|2022-08-03 15:00:00|32607.4|32605|32739.4|32737|32755.4|32753|32603.4|32601|18780
1659542400000|2022-08-03 16:00:00|32739.9|32737.5|32811|32808.6|32830.5|32828.1|32702.9|32700.5|11994
1659546000000|2022-08-03 17:00:00|32810|32807.6|32830.5|32828.1|32854|32851.6|32796|32793.6|8827
1659549600000|2022-08-03 18:00:00|32831|32828.6|32848|32845.6|32871|32868.6|32808|32805.6|10080
1659553200000|2022-08-03 19:00:00|32848.5|32846.1|32813.9|32811.5|32914.9|32912.5|32800.4|32798|18503
1659556800000|2022-08-03 20:00:00|32811.5|32809.1|32798.5|32788.7|32817.2|32812.4|32786.7|32781.9|4966
1659560400000|2022-08-03 21:00:00|32797.9|32788.1|32803.6|32793.8|32807.6|32797.8|32797.1|32787.3|0
1659564000000|2022-08-03 22:00:00|32793.7|32788.9|32809.2|32804.4|32813.2|32808.4|32778.7|32773.9|971
1659567600000|2022-08-03 23:00:00|32809.7|32804.9|32785.2|32780.4|32809.7|32804.9|32785.2|32780.4|434
1659571200000|2022-08-04 00:00:00|32784.7|32779.9|32829.7|32824.9|32830.7|32825.9|32769.7|32764.9|1302
1659574800000|2022-08-04 01:00:00|32829.2|32824.4|32821.2|32816.4|32846.2|32841.4|32803.7|32798.9|1148
1659578400000|2022-08-04 02:00:00|32821.7|32816.9|32812.7|32807.9|32832.2|32827.4|32779.7|32774.9|709
1659582000000|2022-08-04 03:00:00|32813.2|32808.4|32794.7|32789.9|32814.2|32809.4|32779.7|32774.9|675
1659585600000|2022-08-04 04:00:00|32795.2|32790.4|32801.7|32796.9|32810.7|32805.9|32791.7|32786.9|469
1659589200000|2022-08-04 05:00:00|32802.2|32797.4|32791.2|32786.4|32817.7|32812.9|32784.7|32779.9|793
1659592800000|2022-08-04 06:00:00|32790.6|32787|32782.6|32779|32806.1|32802.5|32781.6|32778|1203
1659596400000|2022-08-04 07:00:00|32785.6|32782|32828.6|32825|32850.1|32846.5|32775.6|32772|3659
1659600000000|2022-08-04 08:00:00|32828.1|32824.5|32785.6|32782|32830.6|32827|32782.1|32778.5|3010
1659603600000|2022-08-04 09:00:00|32786.1|32782.5|32837.1|32833.5|32860.6|32857|32770.1|32766.5|3892
1659607200000|2022-08-04 10:00:00|32837.6|32834|32865.6|32862|32907.6|32904|32836.6|32833|5941
1659610800000|2022-08-04 11:00:00|32864.1|32860.5|32811.1|32807.5|32879.6|32876|32809.6|32806|4415
1659614400000|2022-08-04 12:00:00|32811.6|32808|32834.6|32831|32851.1|32847.5|32802.6|32799|5603
1659618000000|2022-08-04 13:00:00|32834.1|32830.5|32756|32753.6|32834.1|32830.5|32700.5|32698.1|27223
1659621600000|2022-08-04 14:00:00|32757|32754.6|32751|32748.6|32786.5|32784.1|32641|32638.6|21209
1659625200000|2022-08-04 15:00:00|32752.5|32750.1|32741.5|32739.1|32768|32765.6|32649|32646.6|12314
1659628800000|2022-08-04 16:00:00|32742|32739.6|32653|32650.6|32756.5|32754.1|32645|32642.6|8447
1659632400000|2022-08-04 17:00:00|32653.5|32651.1|32733.1|32730.7|32760.6|32758.2|32652|32649.6|8268
1659636000000|2022-08-04 18:00:00|32733.6|32731.2|32727.6|32725.2|32753.1|32750.7|32692.1|32689.7|5697
1659639600000|2022-08-04 19:00:00|32728.1|32725.7|32738.9|32736.5|32791.6|32789.2|32704.4|32702|10820
1659643200000|2022-08-04 20:00:00|32740.1|32735.3|32741.7|32731.9|32771.6|32766.8|32732.1|32727.3|2881
1659646800000|2022-08-04 21:00:00|32744.3|32734.5|32747.4|32737.6|32757|32747.2|32743.9|32734.1|0
1659650400000|2022-08-04 22:00:00|32751.3|32741.5|32738.6|32733.8|32751.3|32742.8|32720.1|32715.3|491
1659654000000|2022-08-04 23:00:00|32739.1|32734.3|32742.1|32737.3|32766.1|32761.3|32738.6|32733.8|687
1659657600000|2022-08-05 00:00:00|32746.6|32741.8|32768.1|32763.3|32776.1|32771.3|32740.1|32735.3|712
1659661200000|2022-08-05 01:00:00|32768.6|32763.8|32812.1|32807.3|32818.1|32813.3|32767.6|32762.8|1353
1659664800000|2022-08-05 02:00:00|32811.6|32806.8|32818.6|32813.8|32831.6|32826.8|32803.6|32798.8|657
1659668400000|2022-08-05 03:00:00|32819.1|32814.3|32817.6|32812.8|32825.1|32820.3|32802.6|32797.8|733
1659672000000|2022-08-05 04:00:00|32818.1|32813.3|32823.6|32818.8|32826.6|32821.8|32809.1|32804.3|556
1659675600000|2022-08-05 05:00:00|32824.1|32819.3|32823.1|32818.3|32826.1|32821.3|32807.6|32802.8|493
1659679200000|2022-08-05 06:00:00|32822.5|32818.9|32789|32785.4|32824.5|32820.9|32787.5|32783.9|1328
1659682800000|2022-08-05 07:00:00|32790|32786.4|32795|32791.4|32809|32805.4|32774|32770.4|2826
1659686400000|2022-08-05 08:00:00|32795.5|32791.9|32755|32751.4|32795.5|32791.9|32737.5|32733.9|2865
1659690000000|2022-08-05 09:00:00|32756|32752.4|32772|32768.4|32776|32772.4|32736.5|32732.9|2214
1659693600000|2022-08-05 10:00:00|32772.5|32768.9|32754|32750.4|32772.5|32768.9|32739.5|32735.9|2395
1659697200000|2022-08-05 11:00:00|32755|32751.4|32793|32789.4|32795.5|32791.9|32732.5|32728.9|2888
1659700800000|2022-08-05 12:00:00|32792.5|32788.9|32512.5|32508.9|32826|32822.4|32477.5|32473.9|23377
1659704400000|2022-08-05 13:00:00|32510.5|32506.9|32637.9|32635.5|32649.9|32647.5|32488|32484.4|32321
1659708000000|2022-08-05 14:00:00|32637.4|32635|32716.9|32714.5|32749.4|32747|32621.9|32619.5|23883
1659711600000|2022-08-05 15:00:00|32717.4|32715|32572.9|32570.5|32721.9|32719.5|32539.9|32537.5|19116
1659715200000|2022-08-05 16:00:00|32573.4|32571|32717.8|32715.4|32726.8|32724.4|32566.9|32564.5|13985
1659718800000|2022-08-05 17:00:00|32718.3|32715.9|32732.3|32729.9|32787.8|32785.4|32701.3|32698.9|12494
1659722400000|2022-08-05 18:00:00|32733.3|32730.9|32719.3|32716.9|32742.3|32739.9|32661.3|32658.9|9264
1659726000000|2022-08-05 19:00:00|32718.8|32716.4|32795.6|32793.2|32818.6|32816.2|32701.3|32698.9|16325
1659729600000|2022-08-05 20:00:00|32796.8|32792|32760.1|32750.3|32796.8|32792|32757.8|32750.3|3117
1659909600000|2022-08-07 22:00:00|32809.3|32804.5|32727.8|32723|32811.3|32806.5|32712.8|32708|1671
1659913200000|2022-08-07 23:00:00|32727.3|32722.5|32720.3|32715.5|32736.8|32732|32716.3|32711.5|521
1659916800000|2022-08-08 00:00:00|32720.8|32716|32749.8|32745|32782.3|32777.5|32714.8|32710|1277
1659920400000|2022-08-08 01:00:00|32750.3|32745.5|32754.3|32749.5|32757.3|32752.5|32714.3|32709.5|1215
1659924000000|2022-08-08 02:00:00|32753.8|32749|32779.3|32774.5|32790.8|32786|32748.3|32743.5|1135
1659927600000|2022-08-08 03:00:00|32779.8|32775|32768.8|32764|32796.8|32792|32767.8|32763|774
1659931200000|2022-08-08 04:00:00|32768.3|32763.5|32789.8|32785|32793.8|32789|32768.3|32763.5|599
1659934800000|2022-08-08 05:00:00|32789.3|32784.5|32816.8|32812|32824.3|32819.5|32786.8|32782|1225
1659938400000|2022-08-08 06:00:00|32816.2|32812.6|32874.2|32870.6|32880.2|32876.6|32809.2|32805.6|2216
1659942000000|2022-08-08 07:00:00|32873.7|32870.1|32899.2|32895.6|32935.7|32932.1|32870.7|32867.1|5348
1659945600000|2022-08-08 08:00:00|32897.7|32894.1|32860.2|32856.6|32916.7|32913.1|32852.2|32848.6|3920
1659949200000|2022-08-08 09:00:00|32860.7|32857.1|32870.2|32866.6|32882.7|32879.1|32841.7|32838.1|2842
1659952800000|2022-08-08 10:00:00|32870.7|32867.1|32952.7|32949.1|32953.2|32949.6|32866.2|32862.6|4142
1659956400000|2022-08-08 11:00:00|32953.2|32949.6|32952.7|32949.1|32965.7|32962.1|32913.2|32909.6|3931
1659960000000|2022-08-08 12:00:00|32953.2|32949.6|32997.2|32993.6|32998.7|32995.1|32938.7|32935.1|6777
1659963600000|2022-08-08 13:00:00|32997.7|32994.1|33079.1|33076.7|33110.6|33108.2|32946.7|32943.1|34362
1659967200000|2022-08-08 14:00:00|33078.6|33076.2|33056.1|33053.7|33097.1|33094.7|33025.1|33022.7|20926
1659970800000|2022-08-08 15:00:00|33057.6|33055.2|32935.6|32933.2|33090.6|33088.2|32832.6|32830.2|26789
1659974400000|2022-08-08 16:00:00|32935.1|32932.7|32833.6|32831.2|32943.1|32940.7|32771.6|32769.2|16726
1659978000000|2022-08-08 17:00:00|32833.1|32830.7|32906.1|32903.7|32911.6|32909.2|32805.6|32803.2|10977
1659981600000|2022-08-08 18:00:00|32907.1|32904.7|32814.7|32812.3|32908.1|32905.7|32770.7|32768.3|13980
1659985200000|2022-08-08 19:00:00|32814.2|32811.8|32839.3|32836.9|32877.3|32874.9|32769.2|32766.8|15391
1659988800000|2022-08-08 20:00:00|32828.5|32826.1|32895.4|32885.6|32898.2|32893.4|32825.2|32820.4|2948
1659992400000|2022-08-08 21:00:00|32895.2|32885.4|32894.7|32884.9|32937.6|32927.8|32883.5|32873.7|0
1659996000000|2022-08-08 22:00:00|32897.2|32892.4|32864.7|32859.9|32897.2|32892.4|32862.2|32857.4|925
1659999600000|2022-08-08 23:00:00|32864.2|32859.4|32902.7|32897.9|32917.2|32912.4|32855.2|32850.4|1395
1660003200000|2022-08-09 00:00:00|32903.2|32898.4|32877.2|32872.4|32920.7|32915.9|32875.7|32870.9|986
1660006800000|2022-08-09 01:00:00|32876.7|32871.9|32848.2|32843.4|32880.7|32875.9|32839.7|32834.9|1300
1660010400000|2022-08-09 02:00:00|32848.7|32843.9|32880.2|32875.4|32885.2|32880.4|32848.7|32843.9|642
1660014000000|2022-08-09 03:00:00|32880.7|32875.9|32916.2|32911.4|32921.7|32916.9|32879.2|32874.4|871
1660017600000|2022-08-09 04:00:00|32916.7|32911.9|32896.2|32891.4|32919.7|32914.9|32890.7|32885.9|524
1660021200000|2022-08-09 05:00:00|32895.7|32890.9|32888.7|32883.9|32906.2|32901.4|32877.2|32872.4|554
1660024800000|2022-08-09 06:00:00|32888.1|32884.5|32879.1|32875.5|32891.1|32887.5|32857.6|32854|1154
1660028400000|2022-08-09 07:00:00|32878.6|32875|32867.6|32864|32906.6|32903|32826.6|32823|3301
1660032000000|2022-08-09 08:00:00|32867.1|32863.5|32884.6|32881|32891.6|32888|32840.1|32836.5|2336
1660035600000|2022-08-09 09:00:00|32885.1|32881.5|32872.6|32869|32906.6|32903|32868.6|32865|2191
1660039200000|2022-08-09 10:00:00|32872.1|32868.5|32837.6|32834|32880.1|32876.5|32812.6|32809|5204
1660042800000|2022-08-09 11:00:00|32838.1|32834.5|32784.1|32780.5|32852.6|32849|32769.6|32766|5022
1660046400000|2022-08-09 12:00:00|32784.6|32781|32826.1|32822.5|32842.1|32838.5|32767.6|32764|4904
1660050000000|2022-08-09 13:00:00|32826.6|32823|32788|32785.6|32882.5|32880.1|32758|32755.6|26658
1660053600000|2022-08-09 14:00:00|32787.5|32785.1|32775.8|32773.4|32836.3|32833.9|32767.3|32764.9|17148
1660057200000|2022-08-09 15:00:00|32775.3|32772.9|32803.3|32800.9|32867.3|32864.9|32710.8|32708.4|17279
1660060800000|2022-08-09 16:00:00|32802.3|32799.9|32808.5|32806.1|32831.8|32829.4|32761.8|32759.4|10065
1660064400000|2022-08-09 17:00:00|32809|32806.6|32793|32790.6|32826.5|32824.1|32720.5|32718.1|11345
1660068000000|2022-08-09 18:00:00|32793.5|32791.1|32768|32765.6|32814|32811.6|32702.5|32700.1|13648
1660071600000|2022-08-09 19:00:00|32768.5|32766.1|32777.6|32775.2|32798.1|32795.7|32734.1|32731.7|14432
1660075200000|2022-08-09 20:00:00|32778.6|32776.2|32807.6|32797.8|32810.3|32805.5|32778.6|32774.5|2255
1660078800000|2022-08-09 21:00:00|32807.7|32797.9|32797.9|32788.1|32817.4|32807.6|32796.2|32786.4|0
1660082400000|2022-08-09 22:00:00|32812.8|32808|32797.3|32792.5|32812.8|32808|32791.3|32786.5|546
1660086000000|2022-08-09 23:00:00|32796.8|32792|32811.3|32806.5|32813.8|32809|32791.3|32786.5|457
1660089600000|2022-08-10 00:00:00|32810.8|32806|32757.8|32753|32815.8|32811|32754.3|32749.5|1006
1660093200000|2022-08-10 01:00:00|32757.3|32752.5|32785.8|32781|32806.3|32801.5|32756.8|32752|1008
1660096800000|2022-08-10 02:00:00|32786.3|32781.5|32778.8|32774|32796.3|32791.5|32757.8|32753|914
1660100400000|2022-08-10 03:00:00|32779.3|32774.5|32767.8|32763|32788.8|32784|32765.3|32760.5|396
1660104000000|2022-08-10 04:00:00|32768.3|32763.5|32774.8|32770|32779.8|32775|32767.8|32763|293
1660107600000|2022-08-10 05:00:00|32774.3|32769.5|32747.8|32743|32776.8|32772|32746.3|32741.5|702
1660111200000|2022-08-10 06:00:00|32748.3|32743.5|32757.7|32754.1|32766.2|32762.6|32728.7|32725.1|1731
1660114800000|2022-08-10 07:00:00|32758.2|32754.6|32801.2|32797.6|32822.2|32818.6|32717.2|32713.6|3681
1660118400000|2022-08-10 08:00:00|32801.7|32798.1|32853.7|32850.1|32872.2|32868.6|32790.7|32787.1|4008
1660122000000|2022-08-10 09:00:00|32854.2|32850.6|32842.2|32838.6|32862.7|32859.1|32822.7|32819.1|2583
1660125600000|2022-08-10 10:00:00|32842.7|32839.1|32841.7|32838.1|32856.2|32852.6|32826.7|32823.1|2432
1660129200000|2022-08-10 11:00:00|32842.2|32838.6|32855.7|32852.1|32860.7|32857.1|32833.7|32830.1|3391
1660132800000|2022-08-10 12:00:00|32855.2|32851.6|33175.7|33172.1|33233.7|33230.1|32841.7|32838.1|28585
1660136400000|2022-08-10 13:00:00|33175.2|33171.6|33271.1|33268.7|33306.1|33303.7|33165.7|33162.1|33612
1660140000000|2022-08-10 14:00:00|33272.1|33269.7|33281.5|33279.1|33321|33318.6|33218.5|33216.1|20208
1660143600000|2022-08-10 15:00:00|33283.5|33281.1|33295.5|33293.1|33367|33364.6|33271.5|33269.1|13516
1660147200000|2022-08-10 16:00:00|33296|33293.6|33265.7|33263.3|33308.5|33306.1|33214|33211.6|10558
1660150800000|2022-08-10 17:00:00|33266.2|33263.8|33269.2|33266.8|33302.2|33299.8|33227.2|33224.8|10277
1660154400000|2022-08-10 18:00:00|33269.7|33267.3|33192.2|33189.8|33281.2|33278.8|33189.2|33186.8|10022
1660158000000|2022-08-10 19:00:00|33191.7|33189.3|33302.7|33300.3|33308.2|33305.8|33178.7|33176.3|17533
1660161600000|2022-08-10 20:00:00|33290.1|33287.7|33319.4|33309.6|33337.8|33333|33266.3|33261.5|7019
1660165200000|2022-08-10 21:00:00|33319|33309.2|33319.1|33309.3|33320.5|33310.7|33310.8|33301|0
1660168800000|2022-08-10 22:00:00|33325.3|33320.5|33294.3|33289.5|33328.3|33323.5|33286.3|33281.5|876
1660172400000|2022-08-10 23:00:00|33293.8|33289|33325.3|33320.5|33331.8|33327|33291.8|33287|1224
1660176000000|2022-08-11 00:00:00|33324.8|33320|33374.3|33369.5|33384.3|33379.5|33322.3|33317.5|2331
1660179600000|2022-08-11 01:00:00|33373.8|33369|33369.3|33364.5|33394.3|33389.5|33363.8|33359|1430
1660183200000|2022-08-11 02:00:00|33368.8|33364|33371.3|33366.5|33390.3|33385.5|33360.8|33356|748
1660186800000|2022-08-11 03:00:00|33371.8|33367|33389.3|33384.5|33396.8|33392|33369.8|33365|650
1660190400000|2022-08-11 04:00:00|33388.8|33384|33368.3|33363.5|33393.3|33388.5|33367.8|33363|534
1660194000000|2022-08-11 05:00:00|33367.8|33363|33374.3|33369.5|33380.3|33375.5|33362.8|33358|673
1660197600000|2022-08-11 06:00:00|33373.7|33370.1|33414.7|33411.1|33449.7|33446.1|33347.2|33343.6|3350
1660201200000|2022-08-11 07:00:00|33415.2|33411.6|33367.2|33363.6|33420.7|33417.1|33347.7|33344.1|4848
1660204800000|2022-08-11 08:00:00|33366.7|33363.1|33388.2|33384.6|33391.7|33388.1|33338.2|33334.6|4763
1660208400000|2022-08-11 09:00:00|33388.7|33385.1|33412.2|33408.6|33426.2|33422.6|33371.7|33368.1|3837
1660212000000|2022-08-11 10:00:00|33412.7|33409.1|33420.2|33416.6|33427.7|33424.1|33399.2|33395.6|3375
1660215600000|2022-08-11 11:00:00|33419.2|33415.6|33450.7|33447.1|33465.2|33461.6|33411.7|33408.1|4284
1660219200000|2022-08-11 12:00:00|33450.2|33446.6|33570.2|33566.6|33576.2|33572.6|33449.2|33445.6|11433
1660222800000|2022-08-11 13:00:00|33570.7|33567.1|33567.6|33565.2|33581.6|33579.2|33477.6|33475.2|22369
1660226400000|2022-08-11 14:00:00|33567.1|33564.7|33588|33585.6|33656.5|33654.1|33540.1|33537.7|22121
1660230000000|2022-08-11 15:00:00|33588.5|33586.1|33470|33467.6|33590|33587.6|33441|33438.6|21501
1660233600000|2022-08-11 16:00:00|33469.5|33467.1|33502.5|33500.1|33511.5|33509.1|33434|33431.6|11578
1660237200000|2022-08-11 17:00:00|33503.5|33501.1|33477|33474.6|33550.5|33548.1|33455|33452.6|11920
1660240800000|2022-08-11 18:00:00|33477.5|33475.1|33352.5|33350.1|33477.5|33475.1|33320.5|33318.1|16385
1660244400000|2022-08-11 19:00:00|33352|33349.6|33347.1|33344.7|33363.5|33361.1|33286.5|33284.1|17651
1660248000000|2022-08-11 20:00:00|33348.3|33343.5|33392.2|33382.4|33405.3|33400.5|33346.8|33342|4048
1660251600000|2022-08-11 21:00:00|33392.4|33382.6|33387.4|33377.6|33392.4|33382.6|33381.2|33371.4|0
1660255200000|2022-08-11 22:00:00|33393.3|33388.5|33364.3|33359.5|33393.3|33388.5|33352.8|33348|894
1660258800000|2022-08-11 23:00:00|33362.3|33357.5|33369.3|33364.5|33376.3|33371.5|33357.8|33353|718
1660262400000|2022-08-12 00:00:00|33370.8|33366|33333.3|33328.5|33409.3|33404.5|33328.3|33323.5|1724
1660266000000|2022-08-12 01:00:00|33333.8|33329|33345.3|33340.5|33365.8|33361|33328.8|33324|876
1660269600000|2022-08-12 02:00:00|33345.8|33341|33365.8|33361|33370.3|33365.5|33342.3|33337.5|601
1660273200000|2022-08-12 03:00:00|33366.3|33361.5|33375.3|33370.5|33382.8|33378|33357.3|33352.5|408
1660276800000|2022-08-12 04:00:00|33375.8|33371|33370.3|33365.5|33386.3|33381.5|33369.8|33365|422
1660280400000|2022-08-12 05:00:00|33369.3|33364.5|33392.8|33388|33393.8|33389|33368.3|33363.5|862
1660284000000|2022-08-12 06:00:00|33392.2|33388.6|33412.7|33409.1|33412.7|33409.1|33387.2|33383.6|1209
1660287600000|2022-08-12 07:00:00|33412.2|33408.6|33506.7|33503.1|33520.7|33517.1|33393.2|33389.6|4881
1660291200000|2022-08-12 08:00:00|33507.2|33503.6|33488.2|33484.6|33528.7|33525.1|33480.7|33477.1|3436
1660294800000|2022-08-12 09:00:00|33487.7|33484.1|33506.7|33503.1|33514.7|33511.1|33477.7|33474.1|3052
1660298400000|2022-08-12 10:00:00|33507.2|33503.6|33450.2|33446.6|33507.2|33503.6|33431.7|33428.1|3976
1660302000000|2022-08-12 11:00:00|33449.7|33446.1|33448.2|33444.6|33455.2|33451.6|33413.2|33409.6|3850
1660305600000|2022-08-12 12:00:00|33447.7|33444.1|33486.7|33483.1|33491.2|33487.6|33432.7|33429.1|4557
1660309200000|2022-08-12 13:00:00|33486.2|33482.6|33493.1|33490.7|33531.6|33529.2|33439.1|33436.7|18459
1660312800000|2022-08-12 14:00:00|33460.1|33457.7|33437.3|33434.9|33482.8|33480.4|33390.1|33387.7|21962
1660316400000|2022-08-12 15:00:00|33440.8|33438.4|33541.3|33538.9|33556.3|33553.9|33428.8|33426.4|15087
1660320000000|2022-08-12 16:00:00|33541.8|33539.4|33604.9|33602.5|33616.4|33614|33539.8|33537.4|9532
1660323600000|2022-08-12 17:00:00|33605.4|33603|33626.9|33624.5|33647.4|33645|33598.9|33596.5|8444
1660327200000|2022-08-12 18:00:00|33627.4|33625|33672.4|33670|33689.9|33687.5|33609.4|33607|8687
1660330800000|2022-08-12 19:00:00|33672.9|33670.5|33752.4|33750|33761.4|33759|33666.9|33664.5|15454
1660334400000|2022-08-12 20:00:00|33753.6|33748.8|33753.4|33743.6|33759.1|33754.3|33718.6|33713.8|5139
1660514400000|2022-08-14 22:00:00|33731.6|33726.8|33695.6|33690.8|33735.6|33730.8|33686.1|33681.3|1332
1660518000000|2022-08-14 23:00:00|33695.1|33690.3|33663.1|33658.3|33708.1|33703.3|33661.1|33656.3|766
1660521600000|2022-08-15 00:00:00|33663.6|33658.8|33683.6|33678.8|33707.1|33702.3|33663.6|33658.8|1051
1660525200000|2022-08-15 01:00:00|33683.1|33678.3|33711.6|33706.8|33716.6|33711.8|33663.6|33658.8|1175
1660528800000|2022-08-15 02:00:00|33712.1|33707.3|33668.6|33663.8|33714.1|33709.3|33660.6|33655.8|1034
1660532400000|2022-08-15 03:00:00|33668.1|33663.3|33684.6|33679.8|33688.1|33683.3|33665.1|33660.3|724
1660536000000|2022-08-15 04:00:00|33685.1|33680.3|33684.1|33679.3|33693.1|33688.3|33682.1|33677.3|418
1660539600000|2022-08-15 05:00:00|33685.1|33680.3|33682.6|33677.8|33697.1|33692.3|33664.1|33659.3|860
1660543200000|2022-08-15 06:00:00|33682|33678.4|33677|33673.4|33696.5|33692.9|33675.5|33671.9|1281
1660546800000|2022-08-15 07:00:00|33678.5|33674.9|33604.5|33600.9|33685.5|33681.9|33603|33599.4|4484
1660550400000|2022-08-15 08:00:00|33605.5|33601.9|33621|33617.4|33655.5|33651.9|33604.5|33600.9|3390
1660554000000|2022-08-15 09:00:00|33621.5|33617.9|33610|33606.4|33636|33632.4|33584|33580.4|3313
1660557600000|2022-08-15 10:00:00|33609.5|33605.9|33598.5|33594.9|33619.5|33615.9|33567.5|33563.9|4261
1660561200000|2022-08-15 11:00:00|33600|33596.4|33575.5|33571.9|33611|33607.4|33553.5|33549.9|3818
1660564800000|2022-08-15 12:00:00|33575|33571.4|33525|33521.4|33602.5|33598.9|33519.5|33515.9|6632
1660568400000|2022-08-15 13:00:00|33525.5|33521.9|33760.4|33758|33777.9|33775.5|33523.5|33519.9|23883
1660572000000|2022-08-15 14:00:00|33761.4|33759|33706.4|33704|33767.4|33765|33695.9|33693.5|14998
1660575600000|2022-08-15 15:00:00|33707.4|33705|33860.9|33858.5|33875.9|33873.5|33681.9|33679.5|12639
1660579200000|2022-08-15 16:00:00|33861.4|33859|33945.7|33943.3|33954.7|33952.3|33842.9|33840.5|10028
1660582800000|2022-08-15 17:00:00|33946.2|33943.8|33911.7|33909.3|33957.7|33955.3|33886.7|33884.3|7436
1660586400000|2022-08-15 18:00:00|33911.2|33908.8|33928.7|33926.3|33937.7|33935.3|33886.2|33883.8|7842
1660590000000|2022-08-15 19:00:00|33928.2|33925.8|33916|33913.6|33955.5|33953.1|33887.7|33885.3|12962
1660593600000|2022-08-15 20:00:00|33917.2|33912.4|33881.9|33872.1|33919.7|33914.9|33877.2|33869.9|4052
1660597200000|2022-08-15 21:00:00|33881.8|33872|33887|33877.2|33890.1|33880.3|33881.4|33871.6|0
1660600800000|2022-08-15 22:00:00|33887.2|33882.4|33869.2|33864.4|33887.2|33882.4|33864.2|33859.4|805
1660604400000|2022-08-15 23:00:00|33868.7|33863.9|33884.2|33879.4|33897.2|33892.4|33865.7|33860.9|680
1660608000000|2022-08-16 00:00:00|33883.7|33878.9|33872.2|33867.4|33884.2|33879.4|33852.7|33847.9|1318
1660611600000|2022-08-16 01:00:00|33872.7|33867.9|33888.2|33883.4|33890.7|33885.9|33841.2|33836.4|1104
1660615200000|2022-08-16 02:00:00|33887.7|33882.9|33942.2|33937.4|33967.2|33962.4|33883.7|33878.9|3038
1660618800000|2022-08-16 03:00:00|33942.7|33937.9|33911.2|33906.4|33942.7|33937.9|33902.7|33897.9|753
1660622400000|2022-08-16 04:00:00|33911.7|33906.9|33917.2|33912.4|33922.7|33917.9|33902.7|33897.9|422
1660626000000|2022-08-16 05:00:00|33918.2|33913.4|33920.7|33915.9|33923.2|33918.4|33890.2|33885.4|615
1660629600000|2022-08-16 06:00:00|33920.1|33916.5|33875.1|33871.5|33920.1|33916.5|33872.6|33869|1213
1660633200000|2022-08-16 07:00:00|33874.1|33870.5|33911.1|33907.5|33914.6|33911|33854.1|33850.5|2713
1660636800000|2022-08-16 08:00:00|33911.6|33908|33919.6|33916|33939.1|33935.5|33895.1|33891.5|3236
1660640400000|2022-08-16 09:00:00|33920.1|33916.5|33900.6|33897|33925.1|33921.5|33868.6|33865|2473
1660644000000|2022-08-16 10:00:00|33900.1|33896.5|33840.6|33837|33900.6|33897|33825.1|33821.5|5237
1660647600000|2022-08-16 11:00:00|33840.1|33836.5|33909.6|33906|33914.6|33911|33827.6|33824|5051
1660651200000|2022-08-16 12:00:00|33910.1|33906.5|33846.6|33843|33916.1|33912.5|33827.1|33823.5|4111
1660654800000|2022-08-16 13:00:00|33847.1|33843.5|33971.5|33969.1|33984.5|33982.1|33836.6|33833|20263
1660658400000|2022-08-16 14:00:00|33970.5|33968.1|33974.8|33972.4|34012.8|34010.4|33919|33916.6|18144
1660662000000|2022-08-16 15:00:00|33975.3|33972.9|34179.8|34177.4|34191.8|34189.4|33968.8|33966.4|14843
1660665600000|2022-08-16 16:00:00|34180.3|34177.9|34148|34145.6|34182.3|34179.9|34139.5|34137.1|7867
1660669200000|2022-08-16 17:00:00|34149.5|34147.1|34237|34234.6|34245|34242.6|34135|34132.6|9068
1660672800000|2022-08-16 18:00:00|34236.5|34234.1|34127.5|34125.1|34287|34284.6|34056|34053.6|16356
1660676400000|2022-08-16 19:00:00|34127|34124.6|34151.6|34149.2|34204.1|34201.7|34077|34074.6|14450
1660680000000|2022-08-16 20:00:00|34134.8|34132.4|34152.2|34142.4|34161|34156.2|34101|34096.2|3337
1660683600000|2022-08-16 21:00:00|34149.8|34140|34154.5|34144.7|34156.4|34146.6|34138.3|34128.5|0
1660687200000|2022-08-16 22:00:00|34156.5|34151.7|34126|34121.2|34156.5|34151.7|34119|34114.2|728
1660690800000|2022-08-16 23:00:00|34126.5|34121.7|34138.5|34133.7|34145.5|34140.7|34112.5|34107.7|805
1660694400000|2022-08-17 00:00:00|34137.5|34132.7|34144.5|34139.7|34177.5|34172.7|34125.5|34120.7|1270
1660698000000|2022-08-17 01:00:00|34144|34139.2|34144.5|34139.7|34148.5|34143.7|34124.5|34119.7|680
1660701600000|2022-08-17 02:00:00|34145|34140.2|34145.5|34140.7|34164.5|34159.7|34134|34129.2|553
1660705200000|2022-08-17 03:00:00|34146|34141.2|34151|34146.2|34151|34146.2|34135|34130.2|249
1660708800000|2022-08-17 04:00:00|34152|34147.2|34174.5|34169.7|34177.5|34172.7|34150|34145.2|289
1660712400000|2022-08-17 05:00:00|34174|34169.2|34196.5|34191.7|34200|34195.2|34163.5|34158.7|962
1660716000000|2022-08-17 06:00:00|34195.9|34192.3|34130.4|34126.8|34197.9|34194.3|34128.9|34125.3|1567
1660719600000|2022-08-17 07:00:00|34129.9|34126.3|34092.4|34088.8|34137.9|34134.3|34085.4|34081.8|4210
1660723200000|2022-08-17 08:00:00|34091.9|34088.3|34053.4|34049.8|34097.4|34093.8|34048.9|34045.3|4481
1660726800000|2022-08-17 09:00:00|34051.9|34048.3|34022.4|34018.8|34071.4|34067.8|34006.4|34002.8|4202
1660730400000|2022-08-17 10:00:00|34022.9|34019.3|33982.4|33978.8|34022.9|34019.3|33950.4|33946.8|5320
1660734000000|2022-08-17 11:00:00|33982.9|33979.3|33941.4|33937.8|33990.4|33986.8|33912.9|33909.3|5075
1660737600000|2022-08-17 12:00:00|33942.9|33939.3|33917.4|33913.8|33964.9|33961.3|33890.9|33887.3|8283
1660741200000|2022-08-17 13:00:00|33916.9|33913.3|33975.3|33972.9|34003.3|34000.9|33892.3|33889.9|24991
1660744800000|2022-08-17 14:00:00|33974.8|33972.4|33909.8|33907.4|34014.8|34012.4|33897.8|33895.4|17873
1660748400000|2022-08-17 15:00:00|33908.8|33906.4|33857.5|33855.1|33966.5|33964.1|33826.5|33824.1|14071
1660752000000|2022-08-17 16:00:00|33860|33857.6|33979.3|33976.9|33986.8|33984.4|33855|33852.6|9535
1660755600000|2022-08-17 17:00:00|33978.8|33976.4|33989.8|33987.4|34009.3|34006.9|33947.8|33945.4|8872
1660759200000|2022-08-17 18:00:00|33990.3|33987.9|34051.8|34049.4|34165.8|34163.4|33968.8|33966.4|26341
1660762800000|2022-08-17 19:00:00|34053.3|34050.9|33979.5|33977.1|34105.8|34103.4|33946.5|33944.1|18039
1660766400000|2022-08-17 20:00:00|33967|33964.6|34009.5|33999.7|34010.7|34005.4|33962.2|33957.4|2762
1660770000000|2022-08-17 21:00:00|34008.4|33998.6|33996.3|33986.5|34010.4|34000.6|33994.8|33985|0
1660773600000|2022-08-17 22:00:00|34009.7|34004.9|33957.2|33952.4|34009.7|34004.9|33951.7|33946.9|887
1660777200000|2022-08-17 23:00:00|33956.7|33951.9|33941.2|33936.4|33958.7|33953.9|33924.2|33919.4|1144
1660780800000|2022-08-18 00:00:00|33941.7|33936.9|33932.7|33927.9|33946.2|33941.4|33907.2|33902.4|966
1660784400000|2022-08-18 01:00:00|33933.2|33928.4|33940.7|33935.9|33975.7|33970.9|33928.7|33923.9|996
1660788000000|2022-08-18 02:00:00|33940.2|33935.4|33957.7|33952.9|33972.2|33967.4|33936.7|33931.9|570
1660791600000|2022-08-18 03:00:00|33958.2|33953.4|33954.2|33949.4|33973.2|33968.4|33944.2|33939.4|379
1660795200000|2022-08-18 04:00:00|33953.7|33948.9|33932.7|33927.9|33967.7|33962.9|33932.2|33927.4|395
1660798800000|2022-08-18 05:00:00|33933.2|33928.4|33914.2|33909.4|33966.2|33961.4|33914.2|33909.4|942
1660802400000|2022-08-18 06:00:00|33913.6|33910|33872.6|33869|33941.6|33938|33865.1|33861.5|2397
1660806000000|2022-08-18 07:00:00|33874.1|33870.5|33900.6|33897|33920.6|33917|33867.6|33864|3042
1660809600000|2022-08-18 08:00:00|33901.1|33897.5|33951.6|33948|33952.6|33949|33879.1|33875.5|3073
1660813200000|2022-08-18 09:00:00|33950.1|33946.5|34003.1|33999.5|34009.1|34005.5|33945.1|33941.5|3723
1660816800000|2022-08-18 10:00:00|34002.6|33999|34001.1|33997.5|34047.1|34043.5|33993.6|33990|3710
1660820400000|2022-08-18 11:00:00|34001.6|33998|34029.6|34026|34031.6|34028|33984.6|33981|2701
1660824000000|2022-08-18 12:00:00|34029.1|34025.5|34006.1|34002.5|34067.1|34063.5|33970.1|33966.5|6437
1660827600000|2022-08-18 13:00:00|34005.6|34002|33887.5|33885.1|34014.1|34010.5|33867|33864.6|19725
1660831200000|2022-08-18 14:00:00|33887|33884.6|33906.4|33904|33945.9|33943.5|33836|33833.6|17213
1660834800000|2022-08-18 15:00:00|33908.4|33906|33955.9|33953.5|33993.9|33991.5|33877.4|33875|10868
1660838400000|2022-08-18 16:00:00|33955.4|33953|33867.2|33864.8|33972.9|33970.5|33843.7|33841.3|9134
1660842000000|2022-08-18 17:00:00|33866.2|33863.8|33892.2|33889.8|33916.2|33913.8|33853.2|33850.8|7063
1660845600000|2022-08-18 18:00:00|33891.7|33889.3|33962.7|33960.3|33980.2|33977.8|33880.2|33877.8|8333
1660849200000|2022-08-18 19:00:00|33962.2|33959.8|34011.5|34009.1|34047|34044.6|33952.2|33949.8|15570
1660852800000|2022-08-18 20:00:00|34001.7|33999.3|34002|33992.2|34015.9|34011.1|33975.4|33970.6|2652
1660856400000|2022-08-18 21:00:00|34002.9|33993.1|33997.7|33987.9|34006.6|33996.8|33997.7|33987.9|0
1660860000000|2022-08-18 22:00:00|34005.9|34001.1|33993.4|33988.6|34017.9|34013.1|33992.9|33988.1|820
1660863600000|2022-08-18 23:00:00|33993.9|33989.1|33995.9|33991.1|33997.9|33993.1|33978.4|33973.6|502
1660867200000|2022-08-19 00:00:00|33996.4|33991.6|33963.9|33959.1|34008.4|34003.6|33950.9|33946.1|935
1660870800000|2022-08-19 01:00:00|33964.4|33959.6|33963.4|33958.6|33976.9|33972.1|33937.9|33933.1|612
1660874400000|2022-08-19 02:00:00|33963.9|33959.1|33988.4|33983.6|33988.9|33984.1|33951.9|33947.1|624
1660878000000|2022-08-19 03:00:00|33988.9|33984.1|33947.9|33943.1|33992.4|33987.6|33945.4|33940.6|662
1660881600000|2022-08-19 04:00:00|33949.4|33944.6|33944.9|33940.1|33957.4|33952.6|33937.4|33932.6|587
1660885200000|2022-08-19 05:00:00|33944.4|33939.6|33933.9|33929.1|33947.9|33943.1|33914.4|33909.6|962
1660888800000|2022-08-19 06:00:00|33933.3|33929.7|33844.8|33841.2|33935.3|33931.7|33835.8|33832.2|2713
1660892400000|2022-08-19 07:00:00|33843.8|33840.2|33874.3|33870.7|33893.3|33889.7|33833.3|33829.7|3054
1660896000000|2022-08-19 08:00:00|33874.8|33871.2|33799.8|33796.2|33890.8|33887.2|33770.3|33766.7|5429
1660899600000|2022-08-19 09:00:00|33800.3|33796.7|33786.8|33783.2|33834.8|33831.2|33776.3|33772.7|4968
1660903200000|2022-08-19 10:00:00|33786.3|33782.7|33722.8|33719.2|33799.3|33795.7|33702.3|33698.7|4820
1660906800000|2022-08-19 11:00:00|33721.8|33718.2|33755.8|33752.2|33756.8|33753.2|33698.3|33694.7|5251
1660910400000|2022-08-19 12:00:00|33755.3|33751.7|33773.3|33769.7|33793.8|33790.2|33718.8|33715.2|5805
1660914000000|2022-08-19 13:00:00|33773.8|33770.2|33745.2|33742.8|33867.7|33865.3|33705.7|33703.3|23367
1660917600000|2022-08-19 14:00:00|33744.2|33741.8|33745|33742.6|33801.5|33799.1|33703.7|33701.3|16310
1660921200000|2022-08-19 15:00:00|33743.5|33741.1|33722.5|33720.1|33762|33759.6|33681|33678.6|13026
1660924800000|2022-08-19 16:00:00|33723|33720.6|33804.7|33802.3|33831.7|33829.3|33703|33700.6|10284
1660928400000|2022-08-19 17:00:00|33805.7|33803.3|33775.2|33772.8|33821.7|33819.3|33731.7|33729.3|8032
1660932000000|2022-08-19 18:00:00|33775.7|33773.3|33673.7|33671.3|33777.7|33775.3|33657.2|33654.8|9206
1660935600000|2022-08-19 19:00:00|33674.2|33671.8|33704.8|33702.4|33749.8|33747.4|33628.2|33625.8|16627
1660939200000|2022-08-19 20:00:00|33697.4|33695|33698.3|33688.5|33712.1|33707.3|33686.1|33681.3|3405
1661119200000|2022-08-21 22:00:00|33617.6|33612.8|33623.1|33618.3|33642.1|33637.3|33595.1|33590.3|1133
1661122800000|2022-08-21 23:00:00|33622.6|33617.8|33548.1|33543.3|33626.6|33621.8|33533.1|33528.3|1390
1661126400000|2022-08-22 00:00:00|33547.6|33542.8|33534.6|33529.8|33569.6|33564.8|33524.6|33519.8|1516
1661130000000|2022-08-22 01:00:00|33534.1|33529.3|33578.6|33573.8|33594.6|33589.8|33531.1|33526.3|1122
1661133600000|2022-08-22 02:00:00|33579.1|33574.3|33637.1|33632.3|33640.1|33635.3|33575.1|33570.3|989
1661137200000|2022-08-22 03:00:00|33636.6|33631.8|33586.1|33581.3|33636.6|33631.8|33581.1|33576.3|572
1661140800000|2022-08-22 04:00:00|33585.6|33580.8|33560.1|33555.3|33587.1|33582.3|33559.6|33554.8|488
1661144400000|2022-08-22 05:00:00|33560.6|33555.8|33559.6|33554.8|33589.6|33584.8|33555.6|33550.8|829
1661148000000|2022-08-22 06:00:00|33559|33555.4|33560|33556.4|33568|33564.4|33517|33513.4|3140
1661151600000|2022-08-22 07:00:00|33561|33557.4|33421.5|33417.9|33592.5|33588.9|33410|33406.4|7156
1661155200000|2022-08-22 08:00:00|33422|33418.4|33421.5|33417.9|33433|33429.4|33366.5|33362.9|6998
1661158800000|2022-08-22 09:00:00|33422|33418.4|33402.5|33398.9|33431|33427.4|33358|33354.4|4415
1661162400000|2022-08-22 10:00:00|33402|33398.4|33423|33419.4|33437.5|33433.9|33387|33383.4|3754
1661166000000|2022-08-22 11:00:00|33422.5|33418.9|33412|33408.4|33448.5|33444.9|33391|33387.4|3882
1661169600000|2022-08-22 12:00:00|33411.5|33407.9|33363|33359.4|33411.5|33407.9|33357.5|33353.9|5039
1661173200000|2022-08-22 13:00:00|33362|33358.4|33303.9|33301.5|33375.5|33371.9|33253.9|33251.5|22431
1661176800000|2022-08-22 14:00:00|33302.4|33300|33193.5|33191.1|33317.9|33315.5|33189|33186.6|17611
1661180400000|2022-08-22 15:00:00|33192|33189.6|33253.5|33251.1|33280|33277.6|33192|33189.6|11778
1661184000000|2022-08-22 16:00:00|33254|33251.6|33208.9|33206.5|33270|33267.6|33175.4|33173|9454
1661187600000|2022-08-22 17:00:00|33208.4|33206|33068.4|33066|33212.9|33210.5|33056.4|33054|10697
1661191200000|2022-08-22 18:00:00|33067.9|33065.5|33031.4|33029|33080.9|33078.5|33008.9|33006.5|8791
1661194800000|2022-08-22 19:00:00|33030.9|33028.5|33078.2|33075.8|33101.7|33099.3|33010.2|33007.8|16987
1661198400000|2022-08-22 20:00:00|33079.4|33074.6|33115.5|33105.7|33119.4|33114.6|33072.9|33068.1|4029
1661202000000|2022-08-22 21:00:00|33115.2|33105.4|33116.4|33106.6|33121.7|33111.9|33111.9|33102.1|0
1661205600000|2022-08-22 22:00:00|33118.1|33108.3|33119.9|33115.1|33129.4|33124.6|33092.4|33087.6|1027
1661209200000|2022-08-22 23:00:00|33120.4|33115.6|33140.9|33136.1|33144.9|33140.1|33111.9|33107.1|820
1661212800000|2022-08-23 00:00:00|33141.4|33136.6|33084.9|33080.1|33146.4|33141.6|33081.9|33077.1|1224
1661216400000|2022-08-23 01:00:00|33084.4|33079.6|33108.4|33103.6|33138.4|33133.6|33077.9|33073.1|2112
1661220000000|2022-08-23 02:00:00|33108.9|33104.1|33143.9|33139.1|33152.4|33147.6|33108.9|33104.1|852
1661223600000|2022-08-23 03:00:00|33144.9|33140.1|33115.4|33110.6|33152.9|33148.1|33112.9|33108.1|472
1661227200000|2022-08-23 04:00:00|33114.9|33110.1|33084.4|33079.6|33122.9|33118.1|33077.9|33073.1|682
1661230800000|2022-08-23 05:00:00|33081.9|33077.1|33029.9|33025.1|33090.9|33086.1|33008.4|33003.6|2113
1661234400000|2022-08-23 06:00:00|33029.4|33024.6|32952.3|32948.7|33056.3|33052.7|32913.3|32909.7|4076
1661238000000|2022-08-23 07:00:00|32953.3|32949.7|33137.8|33134.2|33151.3|33147.7|32951.3|32947.7|7762
1661241600000|2022-08-23 08:00:00|33138.3|33134.7|33120.8|33117.2|33185.8|33182.2|33118.3|33114.7|4758
1661245200000|2022-08-23 09:00:00|33121.3|33117.7|33153.8|33150.2|33157.8|33154.2|33098.8|33095.2|2658
1661248800000|2022-08-23 10:00:00|33153.3|33149.7|33092.8|33089.2|33153.3|33149.7|33077.8|33074.2|3193
1661252400000|2022-08-23 11:00:00|33090.8|33087.2|33109.8|33106.2|33119.8|33116.2|33057.8|33054.2|3468
1661256000000|2022-08-23 12:00:00|33108.3|33104.7|33040.8|33037.2|33114.3|33110.7|33020.8|33017.2|5412
1661259600000|2022-08-23 13:00:00|33041.3|33037.7|33045.7|33043.3|33097.7|33095.3|32986.2|32983.8|22315
1661263200000|2022-08-23 14:00:00|33044.7|33042.3|32951.7|32949.3|33139.7|33137.3|32942.2|32939.8|21326
1661266800000|2022-08-23 15:00:00|32951.2|32948.8|32935.2|32932.8|32990.2|32987.8|32883.2|32880.8|15983
1661270400000|2022-08-23 16:00:00|32936.2|32933.8|32950.8|32948.4|32963.8|32961.4|32856.2|32853.8|11379
1661274000000|2022-08-23 17:00:00|32950.3|32947.9|32902.3|32899.9|32997.8|32995.4|32875.3|32872.9|10526
1661277600000|2022-08-23 18:00:00|32902.8|32900.4|32922.3|32919.9|32956.3|32953.9|32880.8|32878.4|8207
1661281200000|2022-08-23 19:00:00|32921.3|32918.9|32911|32908.6|32979.8|32977.4|32901.5|32899.1|15279
1661284800000|2022-08-23 20:00:00|32912.2|32907.4|32903.4|32893.6|32927.7|32922.9|32885.2|32880.4|3096
1661288400000|2022-08-23 21:00:00|32903.6|32893.8|32904.6|32894.8|32905.8|32896|32897.5|32887.7|0
1661292000000|2022-08-23 22:00:00|32911.7|32906.9|32914.7|32909.9|32918.7|32913.9|32888.7|32883.9|573
1661295600000|2022-08-23 23:00:00|32914.2|32909.4|32897.7|32892.9|32925.7|32920.9|32886.7|32881.9|804
1661299200000|2022-08-24 00:00:00|32899.7|32894.9|32878.7|32873.9|32914.7|32909.9|32867.7|32862.9|1075
1661302800000|2022-08-24 01:00:00|32878.2|32873.4|32823.7|32818.9|32885.7|32880.9|32801.2|32796.4|2218
1661306400000|2022-08-24 02:00:00|32823.2|32818.4|32802.7|32797.9|32835.7|32830.9|32789.7|32784.9|1568
1661310000000|2022-08-24 03:00:00|32803.2|32798.4|32802.7|32797.9|32813.2|32808.4|32794.7|32789.9|632
1661313600000|2022-08-24 04:00:00|32802.2|32797.4|32868.7|32863.9|32875.7|32870.9|32785.2|32780.4|1572
1661317200000|2022-08-24 05:00:00|32868.2|32863.4|32862.7|32857.9|32876.7|32871.9|32848.2|32843.4|955
1661320800000|2022-08-24 06:00:00|32862.1|32858.5|32859.6|32856|32892.1|32888.5|32831.6|32828|1920
1661324400000|2022-08-24 07:00:00|32860.1|32856.5|32821.1|32817.5|32912.6|32909|32762.1|32758.5|6542
1661328000000|2022-08-24 08:00:00|32821.6|32818|32919.6|32916|32931.1|32927.5|32814.1|32810.5|4897
1661331600000|2022-08-24 09:00:00|32920.1|32916.5|32877.1|32873.5|32934.6|32931|32867.6|32864|2941
1661335200000|2022-08-24 10:00:00|32876.6|32873|32873.6|32870|32910.1|32906.5|32861.6|32858|2992
1661338800000|2022-08-24 11:00:00|32875.6|32872|32935.1|32931.5|32947.1|32943.5|32869.1|32865.5|4258
1661342400000|2022-08-24 12:00:00|32935.6|32932|32898.6|32895|32964.6|32961|32868.6|32865|6490
1661346000000|2022-08-24 13:00:00|32899.6|32896|32868.5|32866.1|32929.5|32927.1|32828|32825.6|21148
1661349600000|2022-08-24 14:00:00|32869|32866.6|32943.9|32941.5|32969.9|32967.5|32845|32842.6|18103
1661353200000|2022-08-24 15:00:00|32943.4|32941|33069.9|33067.5|33097.9|33095.5|32942.9|32940.5|15318
1661356800000|2022-08-24 16:00:00|33070.9|33068.5|32934.2|32931.8|33084.4|33082|32916.7|32914.3|11376
1661360400000|2022-08-24 17:00:00|32935.2|32932.8|32932.2|32929.8|32962.7|32960.3|32892.2|32889.8|8296
1661364000000|2022-08-24 18:00:00|32931.7|32929.3|32955.2|32952.8|32962.2|32959.8|32908.2|32905.8|7809
1661367600000|2022-08-24 19:00:00|32955.7|32953.3|32981|32978.6|33035|33032.6|32947.7|32945.3|13413
1661371200000|2022-08-24 20:00:00|32982.2|32977.4|32977.5|32967.7|33017.2|33012.4|32931.7|32926.9|7621
1661374800000|2022-08-24 21:00:00|32977.3|32967.5|32973|32963.2|32977.3|32967.5|32965.2|32955.4|0
1661378400000|2022-08-24 22:00:00|32971.7|32966.9|32973.2|32968.4|32988.7|32983.9|32966.2|32961.4|806
1661382000000|2022-08-24 23:00:00|32973.7|32968.9|32954.7|32949.9|32981.7|32976.9|32947.7|32942.9|721
1661385600000|2022-08-25 00:00:00|32955.2|32950.4|33011.7|33006.9|33018.7|33013.9|32936.2|32931.4|1370
1661389200000|2022-08-25 01:00:00|33012.2|33007.4|33024.7|33019.9|33039.7|33034.9|33003.2|32998.4|870
1661392800000|2022-08-25 02:00:00|33024.2|33019.4|33025.7|33020.9|33038.7|33033.9|33010.7|33005.9|573
1661396400000|2022-08-25 03:00:00|33026.2|33021.4|33022.2|33017.4|33038.7|33033.9|33010.2|33005.4|426
1661400000000|2022-08-25 04:00:00|33021.7|33016.9|33065.7|33060.9|33072.2|33067.4|33017.2|33012.4|912
1661403600000|2022-08-25 05:00:00|33066.2|33061.4|33052.2|33047.4|33089.2|33084.4|33047.7|33042.9|1223
1661407200000|2022-08-25 06:00:00|33051.6|33048|33208.6|33205|33255.1|33251.5|33046.6|33043|7934
1661410800000|2022-08-25 07:00:00|33207.6|33204|33232.6|33229|33235.1|33231.5|33186.6|33183|4976
1661414400000|2022-08-25 08:00:00|33233.1|33229.5|33179.6|33176|33248.6|33245|33164.1|33160.5|4399
1661418000000|2022-08-25 09:00:00|33180.1|33176.5|33064.6|33061|33190.1|33186.5|33054.1|33050.5|5159
1661421600000|2022-08-25 10:00:00|33064.1|33060.5|33067.1|33063.5|33086.6|33083|33048.1|33044.5|3899
1661425200000|2022-08-25 11:00:00|33066.6|33063|33085.1|33081.5|33122.6|33119|33053.1|33049.5|4372
1661428800000|2022-08-25 12:00:00|33084.6|33081|33014.6|33011|33108.6|33105|32988.6|32985|8659
1661432400000|2022-08-25 13:00:00|33013.6|33010|33054|33051.6|33059|33056.6|32888|32885.6|25069
1661436000000|2022-08-25 14:00:00|33053.5|33051.1|33113.2|33110.8|33137.2|33134.8|33025.5|33023.1|18903
1661439600000|2022-08-25 15:00:00|33114.2|33111.8|33016.2|33013.8|33115.2|33112.8|32944.7|32942.3|14859
1661443200000|2022-08-25 16:00:00|33017.2|33014.8|32994.4|32992|33025.2|33022.8|32934.4|32932|9844
1661446800000|2022-08-25 17:00:00|32993.4|32991|33095.4|33093|33106.4|33104|32971.9|32969.5|12127
1661450400000|2022-08-25 18:00:00|33095.9|33093.5|33091.4|33089|33113.9|33111.5|33050.4|33048|10276
1661454000000|2022-08-25 19:00:00|33090.9|33088.5|33304.9|33302.5|33307.9|33305.5|33081.4|33079|21231
1661457600000|2022-08-25 20:00:00|33306.1|33301.3|33247.3|33237.5|33312.1|33307.3|33238.1|33233.3|4625
1661461200000|2022-08-25 21:00:00|33245.5|33235.7|33264.1|33254.3|33270.7|33260.9|33245.5|33235.7|0
1661464800000|2022-08-25 22:00:00|33270.6|33265.8|33240.6|33235.8|33278.6|33273.8|33229.6|33224.8|749
1661468400000|2022-08-25 23:00:00|33241.1|33236.3|33258.1|33253.3|33279.1|33274.3|33241.1|33236.3|1136
1661472000000|2022-08-26 00:00:00|33255.6|33250.8|33279.6|33274.8|33285.1|33280.3|33239.1|33234.3|1207
1661475600000|2022-08-26 01:00:00|33279.1|33274.3|33291.6|33286.8|33297.6|33292.8|33256.1|33251.3|839
1661479200000|2022-08-26 02:00:00|33291.1|33286.3|33294.6|33289.8|33296.1|33291.3|33279.1|33274.3|594
1661482800000|2022-08-26 03:00:00|33294.1|33289.3|33283.6|33278.8|33299.6|33294.8|33281.6|33276.8|571
1661486400000|2022-08-26 04:00:00|33283.1|33278.3|33259.1|33254.3|33285.6|33280.8|33256.6|33251.8|577
1661490000000|2022-08-26 05:00:00|33259.6|33254.8|33253.6|33248.8|33265.1|33260.3|33242.6|33237.8|842
1661493600000|2022-08-26 06:00:00|33253|33249.4|33261|33257.4|33270|33266.4|33236.5|33232.9|1584
1661497200000|2022-08-26 07:00:00|33261.5|33257.9|33237|33233.4|33295.5|33291.9|33220.5|33216.9|3619
1661500800000|2022-08-26 08:00:00|33236.5|33232.9|33227|33223.4|33252.5|33248.9|33200.5|33196.9|3489
1661504400000|2022-08-26 09:00:00|33227.5|33223.9|33218.5|33214.9|33237.5|33233.9|33203|33199.4|3100
1661508000000|2022-08-26 10:00:00|33219|33215.4|33209.5|33205.9|33231.5|33227.9|33189|33185.4|2886
1661511600000|2022-08-26 11:00:00|33209|33205.4|33249|33245.4|33260|33256.4|33176.5|33172.9|4161
1661515200000|2022-08-26 12:00:00|33248.5|33244.9|33346|33342.4|33350.5|33346.9|33235.5|33231.9|11238
1661518800000|2022-08-26 13:00:00|33345.5|33341.9|33343.9|33341.5|33466|33462.4|33276.4|33274|23170
1661522400000|2022-08-26 14:00:00|33344.4|33342|32867.2|32864.8|33347.4|33345|32821.7|32819.3|54528
1661526000000|2022-08-26 15:00:00|32866.7|32864.3|32736.2|32733.8|32874.7|32872.3|32706.2|32703.8|20357
1661529600000|2022-08-26 16:00:00|32736.7|32734.3|32682.5|32680.1|32736.7|32734.3|32613.7|32611.3|12508
1661533200000|2022-08-26 17:00:00|32681|32678.6|32580.5|32578.1|32696.5|32694.1|32570|32567.6|8274
1661536800000|2022-08-26 18:00:00|32578.5|32576.1|32445.5|32443.1|32606.5|32604.1|32445.5|32443.1|12413
1661540400000|2022-08-26 19:00:00|32443|32440.6|32287.2|32284.8|32476.5|32474.1|32275.2|32272.8|24446
1661544000000|2022-08-26 20:00:00|32288.4|32283.6|32197.5|32187.7|32299.4|32294.6|32183.4|32178.6|7316
1661724000000|2022-08-28 22:00:00|32082.4|32077.6|32077.4|32072.6|32102.9|32098.1|32025.4|32020.6|3149
1661727600000|2022-08-28 23:00:00|32076.4|32071.6|32000.4|31995.6|32083.9|32079.1|31969.4|31964.6|2926
1661731200000|2022-08-29 00:00:00|31997.9|31993.1|31988.9|31984.1|32064.4|32059.6|31974.9|31970.1|3251
1661734800000|2022-08-29 01:00:00|31988.4|31983.6|32007.4|32002.6|32016.4|32011.6|31952.4|31947.6|1913
1661738400000|2022-08-29 02:00:00|32006.9|32002.1|32049.4|32044.6|32081.4|32076.6|31997.4|31992.6|1794
1661742000000|2022-08-29 03:00:00|32049.9|32045.1|32094.4|32089.6|32094.4|32089.6|32041.4|32036.6|1057
1661745600000|2022-08-29 04:00:00|32093.9|32089.1|32072.4|32067.6|32106.4|32101.6|32052.4|32047.6|1037
1661749200000|2022-08-29 05:00:00|32071.9|32067.1|32014.9|32010.1|32087.4|32082.6|32012.9|32008.1|1823
1661752800000|2022-08-29 06:00:00|32014.3|32010.7|32117.3|32113.7|32125.8|32122.2|32013.8|32010.2|2489
1661756400000|2022-08-29 07:00:00|32116.8|32113.2|32129.3|32125.7|32168.8|32165.2|32021.3|32017.7|5282
1661760000000|2022-08-29 08:00:00|32126.8|32123.2|32004.8|32001.2|32141.3|32137.7|32004.3|32000.7|3898
1661763600000|2022-08-29 09:00:00|32005.3|32001.7|32028.3|32024.7|32050.8|32047.2|31977.8|31974.2|3816
1661767200000|2022-08-29 10:00:00|32027.8|32024.2|32006.3|32002.7|32049.8|32046.2|31988.8|31985.2|2559
1661770800000|2022-08-29 11:00:00|32004.3|32000.7|32040.3|32036.7|32040.8|32037.2|31980.3|31976.7|3103
1661774400000|2022-08-29 12:00:00|32039.8|32036.2|32037.8|32034.2|32093.3|32089.7|31999.8|31996.2|4796
1661778000000|2022-08-29 13:00:00|32038.8|32035.2|32061.7|32059.3|32150.2|32147.8|31992.2|31989.8|25489
1661781600000|2022-08-29 14:00:00|32061.2|32058.8|31988.2|31985.8|32156.7|32154.3|31968.7|31966.3|27998
1661785200000|2022-08-29 15:00:00|31989.2|31986.8|32163.7|32161.3|32172.7|32170.3|31986.7|31984.3|18239
1661788800000|2022-08-29 16:00:00|32163.2|32160.8|32250.5|32248.1|32302|32299.6|32141.2|32138.8|17034
1661792400000|2022-08-29 17:00:00|32251.5|32249.1|32263.5|32261.1|32328.5|32326.1|32174.5|32172.1|13170
1661796000000|2022-08-29 18:00:00|32264|32261.6|32234.5|32232.1|32270|32267.6|32164.5|32162.1|12242
1661799600000|2022-08-29 19:00:00|32236|32233.6|32106.3|32103.9|32307|32304.6|32094.3|32091.9|20056
1661803200000|2022-08-29 20:00:00|32101.7|32099.3|32149.1|32139.3|32149.7|32144.1|32096.4|32091.6|4232
1661806800000|2022-08-29 21:00:00|32148.8|32139|32142.6|32132.8|32150.1|32140.3|32138.8|32129|0
1661810400000|2022-08-29 22:00:00|32130.4|32125.6|32137.9|32133.1|32157.9|32153.1|32130.4|32125.6|796
1661814000000|2022-08-29 23:00:00|32137.4|32132.6|32175.4|32170.6|32191.9|32187.1|32119.9|32115.1|902
1661817600000|2022-08-30 00:00:00|32174.9|32170.1|32121.4|32116.6|32185.9|32181.1|32073.4|32068.6|1578
1661821200000|2022-08-30 01:00:00|32123.4|32118.6|32106.4|32101.6|32173.4|32168.6|32094.4|32089.6|1316
1661824800000|2022-08-30 02:00:00|32108.4|32103.6|32139.9|32135.1|32146.4|32141.6|32080.9|32076.1|1023
1661828400000|2022-08-30 03:00:00|32140.4|32135.6|32172.4|32167.6|32172.9|32168.1|32121.4|32116.6|782
1661832000000|2022-08-30 04:00:00|32171.9|32167.1|32195.9|32191.1|32216.4|32211.6|32164.4|32159.6|1191
1661835600000|2022-08-30 05:00:00|32196.4|32191.6|32186.4|32181.6|32202.9|32198.1|32165.9|32161.1|1151
1661839200000|2022-08-30 06:00:00|32185.8|32182.2|32180.3|32176.7|32198.3|32194.7|32148.8|32145.2|1577
1661842800000|2022-08-30 07:00:00|32181.8|32178.2|32275.3|32271.7|32319.8|32316.2|32167.8|32164.2|4466
1661846400000|2022-08-30 08:00:00|32275.8|32272.2|32312.8|32309.2|32371.8|32368.2|32274.8|32271.2|5033
1661850000000|2022-08-30 09:00:00|32313.3|32309.7|32331.8|32328.2|32343.8|32340.2|32278.8|32275.2|2485
1661853600000|2022-08-30 10:00:00|32331.3|32327.7|32304.8|32301.2|32362.8|32359.2|32302.8|32299.2|2593
1661857200000|2022-08-30 11:00:00|32305.3|32301.7|32277.3|32273.7|32329.3|32325.7|32262.3|32258.7|2594
1661860800000|2022-08-30 12:00:00|32279.8|32276.2|32196.3|32192.7|32307.3|32303.7|32195.3|32191.7|4791
1661864400000|2022-08-30 13:00:00|32194.3|32190.7|32068.7|32066.3|32213.3|32209.7|32049.7|32047.3|25509
1661868000000|2022-08-30 14:00:00|32069.2|32066.8|31815.7|31813.3|32101.2|32098.8|31685.7|31683.3|36407
1661871600000|2022-08-30 15:00:00|31813.7|31811.3|31839.7|31837.3|31921.7|31919.3|31790.7|31788.3|26946
1661875200000|2022-08-30 16:00:00|31841.2|31838.8|31802.7|31800.3|31932.7|31930.3|31765.7|31763.3|14490
1661878800000|2022-08-30 17:00:00|31802.2|31799.8|31742.2|31739.8|31826.7|31824.3|31641.2|31638.8|14303
1661882400000|2022-08-30 18:00:00|31740.7|31738.3|31735.7|31733.3|31790.2|31787.8|31702.7|31700.3|11742
1661886000000|2022-08-30 19:00:00|31736.2|31733.8|31795.2|31792.8|31882.2|31879.8|31723.2|31720.8|20815
1661889600000|2022-08-30 20:00:00|31757.1|31754.7|31783.1|31773.3|31824.3|31819.5|31754.3|31749.5|5570
1661893200000|2022-08-30 21:00:00|31784.3|31774.5|31777|31767.2|31784.4|31774.6|31769|31759.2|0
1661896800000|2022-08-30 22:00:00|31792|31782.2|31788.3|31783.5|31793.3|31788.5|31750.3|31745.5|1177
1661900400000|2022-08-30 23:00:00|31787.8|31783|31782.3|31777.5|31793.8|31789|31744.3|31739.5|965
1661904000000|2022-08-31 00:00:00|31781.8|31777|31858.3|31853.5|31869.8|31865|31769.8|31765|1896
1661907600000|2022-08-31 01:00:00|31857.8|31853|31860.3|31855.5|31886.8|31882|31841.3|31836.5|1385
1661911200000|2022-08-31 02:00:00|31859.8|31855|31888.8|31884|31906.3|31901.5|31859.3|31854.5|982
1661914800000|2022-08-31 03:00:00|31888.3|31883.5|31941.3|31936.5|31966.3|31961.5|31880.8|31876|2008
1661918400000|2022-08-31 04:00:00|31941.8|31937|31958.3|31953.5|31988.8|31984|31938.3|31933.5|1556
1661922000000|2022-08-31 05:00:00|31957.3|31952.5|31949.3|31944.5|31983.8|31979|31916.3|31911.5|1518
1661925600000|2022-08-31 06:00:00|31948.8|31944|31922.7|31919.1|31974.7|31971.1|31903.7|31900.1|2322
1661929200000|2022-08-31 07:00:00|31924.2|31920.6|31815.7|31812.1|31943.7|31940.1|31809.2|31805.6|4125
1661932800000|2022-08-31 08:00:00|31815.2|31811.6|31774.7|31771.1|31847.7|31844.1|31743.7|31740.1|4715
1661936400000|2022-08-31 09:00:00|31774.2|31770.6|31699.7|31696.1|31774.7|31771.1|31682.2|31678.6|5133
1661940000000|2022-08-31 10:00:00|31699.2|31695.6|31773.7|31770.1|31822.2|31818.6|31676.7|31673.1|4503
1661943600000|2022-08-31 11:00:00|31774.2|31770.6|31793.7|31790.1|31830.7|31827.1|31753.7|31750.1|3187
1661947200000|2022-08-31 12:00:00|31793.2|31789.6|31846.7|31843.1|31862.2|31858.6|31776.7|31773.1|6368
1661950800000|2022-08-31 13:00:00|31845.7|31842.1|31818.1|31815.7|31962.6|31960.2|31715.6|31713.2|31131
1661954400000|2022-08-31 14:00:00|31818.6|31816.2|31759.4|31757|31844.4|31842|31700.9|31698.5|28997
1661958000000|2022-08-31 15:00:00|31758.4|31756|31808.9|31806.5|31828.4|31826|31668.4|31666|19703
1661961600000|2022-08-31 16:00:00|31809.4|31807|31711.7|31709.3|31823.4|31821|31677.7|31675.3|10296
1661965200000|2022-08-31 17:00:00|31710.7|31708.3|31641.2|31638.8|31765.2|31762.8|31594.2|31591.8|13046
1661968800000|2022-08-31 18:00:00|31642.2|31639.8|31572.7|31570.3|31677.2|31674.8|31524.7|31522.3|14128
1661972400000|2022-08-31 19:00:00|31573.2|31570.8|31520.5|31518.1|31714.7|31712.3|31518|31515.6|28904
1661976000000|2022-08-31 20:00:00|31521.7|31516.9|31554.9|31545.1|31566.2|31561.4|31497.2|31492.4|4711
1661979600000|2022-08-31 21:00:00|31555.3|31545.5|31539.4|31529.6|31563.2|31553.4|31531.4|31521.6|1
1661983200000|2022-08-31 22:00:00|31552.7|31547.9|31491.7|31486.9|31579.7|31574.9|31467.2|31462.4|2363
1661986800000|2022-08-31 23:00:00|31492.2|31487.4|31428.2|31423.4|31492.2|31487.4|31388.7|31383.9|2846
1661990400000|2022-09-01 00:00:00|31428.7|31423.9|31397.7|31392.9|31454.7|31449.9|31356.7|31351.9|3312
1661994000000|2022-09-01 01:00:00|31398.2|31393.4|31415.7|31410.9|31430.7|31425.9|31383.7|31378.9|1421
1661997600000|2022-09-01 02:00:00|31414.7|31409.9|31414.2|31409.4|31439.7|31434.9|31398.7|31393.9|1128
1662001200000|2022-09-01 03:00:00|31413.7|31408.9|31381.7|31376.9|31424.2|31419.4|31370.7|31365.9|1312
1662004800000|2022-09-01 04:00:00|31382.2|31377.4|31432.7|31427.9|31438.2|31433.4|31381.7|31376.9|837
1662008400000|2022-09-01 05:00:00|31432.2|31427.4|31417.7|31412.9|31447.2|31442.4|31401.7|31396.9|1168
1662012000000|2022-09-01 06:00:00|31417.1|31413.5|31423.1|31419.5|31444.1|31440.5|31350.6|31347|3358
1662015600000|2022-09-01 07:00:00|31421.6|31418|31387.1|31383.5|31456.6|31453|31346.1|31342.5|4732
1662019200000|2022-09-01 08:00:00|31387.6|31384|31330.1|31326.5|31406.1|31402.5|31306.6|31303|4752
1662022800000|2022-09-01 09:00:00|31329.6|31326|31364.1|31360.5|31389.1|31385.5|31311.6|31308|3398
1662026400000|2022-09-01 10:00:00|31366.1|31362.5|31343.6|31340|31369.1|31365.5|31321.1|31317.5|2437
1662030000000|2022-09-01 11:00:00|31343.1|31339.5|31431.1|31427.5|31459.1|31455.5|31340.6|31337|4793
1662033600000|2022-09-01 12:00:00|31434.1|31430.5|31338.1|31334.5|31451.6|31448|31335.6|31332|6800
1662037200000|2022-09-01 13:00:00|31336.1|31332.5|31385.5|31383.1|31411|31408.6|31287|31284.6|26101
1662040800000|2022-09-01 14:00:00|31366.5|31364.1|31274.3|31271.9|31416|31413.6|31222.8|31220.4|34264
1662044400000|2022-09-01 15:00:00|31273.8|31271.4|31370.3|31367.9|31473.8|31471.4|31251.8|31249.4|22078
1662048000000|2022-09-01 16:00:00|31370.8|31368.4|31340.4|31338|31452.3|31449.9|31306.9|31304.5|14584
1662051600000|2022-09-01 17:00:00|31341.4|31339|31429.9|31427.5|31511.4|31509|31319.9|31317.5|15572
1662055200000|2022-09-01 18:00:00|31429.4|31427|31539.9|31537.5|31581.4|31579|31401.9|31399.5|20360
1662058800000|2022-09-01 19:00:00|31540.9|31538.5|31659.7|31657.3|31676.2|31673.8|31467.2|31464.8|24361
1662062400000|2022-09-01 20:00:00|31657.7|31655.3|31665.3|31655.5|31669.9|31665.1|31614.9|31610.1|5938
1662066000000|2022-09-01 21:00:00|31665.4|31655.6|31662.7|31652.9|31672.7|31662.9|31658.7|31648.9|0
1662069600000|2022-09-01 22:00:00|31644.9|31640.1|31653.9|31649.1|31692.9|31688.1|31629.4|31624.6|1688
1662073200000|2022-09-01 23:00:00|31654.4|31649.6|31660.4|31655.6|31672.9|31668.1|31633.9|31629.1|923
1662076800000|2022-09-02 00:00:00|31659.9|31655.1|31631.4|31626.6|31662.9|31658.1|31612.9|31608.1|1057
1662080400000|2022-09-02 01:00:00|31630.9|31626.1|31619.4|31614.6|31644.4|31639.6|31599.4|31594.6|746
1662084000000|2022-09-02 02:00:00|31619.9|31615.1|31604.9|31600.1|31619.9|31615.1|31576.4|31571.6|763
1662087600000|2022-09-02 03:00:00|31605.4|31600.6|31623.4|31618.6|31633.9|31629.1|31601.4|31596.6|656
1662091200000|2022-09-02 04:00:00|31622.9|31618.1|31653.9|31649.1|31658.9|31654.1|31622.9|31618.1|829
1662094800000|2022-09-02 05:00:00|31654.4|31649.6|31595.9|31591.1|31660.9|31656.1|31582.4|31577.6|1166
1662098400000|2022-09-02 06:00:00|31595.3|31591.7|31660.3|31656.7|31666.3|31662.7|31557.8|31554.2|2322
1662102000000|2022-09-02 07:00:00|31659.8|31656.2|31590.3|31586.7|31664.3|31660.7|31570.3|31566.7|2454
1662105600000|2022-09-02 08:00:00|31589.8|31586.2|31682.3|31678.7|31694.3|31690.7|31587.8|31584.2|2344
1662109200000|2022-09-02 09:00:00|31681.3|31677.7|31680.8|31677.2|31684.3|31680.7|31644.3|31640.7|1664
1662112800000|2022-09-02 10:00:00|31681.3|31677.7|31656.3|31652.7|31694.8|31691.2|31615.3|31611.7|2090
1662116400000|2022-09-02 11:00:00|31655.8|31652.2|31659.3|31655.7|31674.8|31671.2|31604.3|31600.7|2894
1662120000000|2022-09-02 12:00:00|31657.8|31654.2|31850.8|31847.2|31876.3|31872.7|31645.3|31641.7|15934
1662123600000|2022-09-02 13:00:00|31850.3|31846.7|31779.7|31777.3|31950.3|31946.7|31719.2|31716.8|32790
1662127200000|2022-09-02 14:00:00|31780.2|31777.8|31938.9|31936.5|31995.9|31993.5|31702.2|31699.8|24689
1662130800000|2022-09-02 15:00:00|31939.4|31937|32008.4|32006|32033.9|32031.5|31925.9|31923.5|13639
1662134400000|2022-09-02 16:00:00|32011.4|32009|31681.6|31679.2|32026.4|32024|31634.6|31632.2|19057
1662138000000|2022-09-02 17:00:00|31682.6|31680.2|31381.6|31379.2|31682.6|31680.2|31357.6|31355.2|27879
1662141600000|2022-09-02 18:00:00|31381.1|31378.7|31373.6|31371.2|31486.1|31483.7|31368.1|31365.7|16542
1662145200000|2022-09-02 19:00:00|31373.1|31370.7|31325.9|31323.5|31469.6|31467.2|31182.9|31180.5|26236
1662148800000|2022-09-02 20:00:00|31327.1|31322.3|31387.9|31378.1|31395.1|31390.3|31321.1|31316.3|5845
1662152400000|2022-09-02 21:00:00|31388.3|31378.5|31388.3|31378.5|31388.3|31378.5|31388.3|31378.5|0
1662328800000|2022-09-04 22:00:00|31358.1|31353.3|31305.1|31300.3|31376.1|31371.3|31279.1|31274.3|1927
1662332400000|2022-09-04 23:00:00|31304.6|31299.8|31387.6|31382.8|31394.6|31389.8|31303.1|31298.3|1267
1662336000000|2022-09-05 00:00:00|31387.1|31382.3|31350.6|31345.8|31448.6|31417.3|31319.6|31314.8|2233
1662339600000|2022-09-05 01:00:00|31350.1|31345.3|31359.1|31354.3|31400.1|31395.3|31346.1|31341.3|964
1662343200000|2022-09-05 02:00:00|31359.6|31354.8|31369.6|31364.8|31386.1|31381.3|31341.6|31336.8|767
1662346800000|2022-09-05 03:00:00|31369.1|31364.3|31397.6|31392.8|31408.1|31403.3|31346.6|31341.8|635
1662350400000|2022-09-05 04:00:00|31397.1|31392.3|31392.1|31387.3|31407.1|31402.3|31375.1|31370.3|513
1662354000000|2022-09-05 05:00:00|31392.6|31387.8|31350.1|31345.3|31395.1|31390.3|31344.1|31339.3|814
1662357600000|2022-09-05 06:00:00|31349.5|31345.9|31427|31423.4|31449.5|31445.9|31334.5|31330.9|1857
1662361200000|2022-09-05 07:00:00|31427.5|31423.9|31370.5|31366.9|31466.5|31462.9|31328.5|31324.9|2813
1662364800000|2022-09-05 08:00:00|31369.5|31365.9|31409|31405.4|31415.5|31411.9|31329.5|31325.9|1336
1662368400000|2022-09-05 09:00:00|31409.5|31405.9|31429.5|31425.9|31445.5|31441.9|31352.5|31348.9|2429
1662372000000|2022-09-05 10:00:00|31430|31426.4|31381|31377.4|31458.5|31454.9|31381|31377.4|1432
1662375600000|2022-09-05 11:00:00|31379.5|31375.9|31362.5|31358.9|31415.5|31411.9|31347|31343.4|1634
1662379200000|2022-09-05 12:00:00|31363|31359.4|31396|31392.4|31405.5|31401.9|31342.5|31338.9|1967
1662382800000|2022-09-05 13:00:00|31395|31391.4|31380.4|31378|31444|31440.4|31370.4|31368|2618
1662386400000|2022-09-05 14:00:00|31379.9|31377.5|31434.4|31432|31435.4|31433|31375.4|31373|2434
1662390000000|2022-09-05 15:00:00|31432.4|31430|31405.9|31403.5|31440.9|31438.5|31395.4|31393|1747
1662393600000|2022-09-05 16:00:00|31406.4|31404|31430.4|31428|31440.4|31438|31404.9|31402.5|1450
1662397200000|2022-09-05 17:00:00|31432.9|31423.1|31409.7|31399.9|31440.3|31430.5|31402.9|31393.1|0
1662400800000|2022-09-05 18:00:00|31409.8|31400|31416.7|31406.9|31418.9|31409.1|31409|31399.2|0
1662404400000|2022-09-05 19:00:00|31416.6|31406.8|31371.5|31361.7|31424.9|31415.1|31368.1|31358.3|0
1662408000000|2022-09-05 20:00:00|31371.6|31361.8|31383.5|31373.7|31383.9|31374.1|31369.9|31360.1|0
1662411600000|2022-09-05 21:00:00|31383.6|31373.8|31385.9|31376.1|31385.9|31376.1|31383.6|31373.8|0
1662415200000|2022-09-05 22:00:00|31452.1|31447.3|31469.1|31464.3|31488.1|31483.3|31418.1|31413.3|1552
1662418800000|2022-09-05 23:00:00|31468.6|31463.8|31449.1|31444.3|31474.1|31469.3|31439.1|31434.3|688
1662422400000|2022-09-06 00:00:00|31448.1|31443.3|31536.1|31531.3|31554.1|31549.3|31416.1|31411.3|3022
1662426000000|2022-09-06 01:00:00|31536.6|31531.8|31465.1|31460.3|31549.1|31544.3|31463.1|31458.3|1558
1662429600000|2022-09-06 02:00:00|31464.6|31459.8|31476.1|31471.3|31479.6|31474.8|31439.1|31434.3|1272
1662433200000|2022-09-06 03:00:00|31476.6|31471.8|31432.1|31427.3|31478.1|31473.3|31420.6|31415.8|854
1662436800000|2022-09-06 04:00:00|31432.6|31427.8|31417.6|31412.8|31449.6|31444.8|31413.1|31408.3|656
1662440400000|2022-09-06 05:00:00|31418.1|31413.3|31405.1|31400.3|31433.1|31428.3|31395.1|31390.3|1117
1662444000000|2022-09-06 06:00:00|31404.5|31400.9|31452.5|31448.9|31466.5|31462.9|31390.5|31386.9|1670
1662447600000|2022-09-06 07:00:00|31453|31449.4|31526|31522.4|31575.5|31571.9|31438.5|31434.9|4458
1662451200000|2022-09-06 08:00:00|31525.5|31521.9|31494|31490.4|31528|31524.4|31443.5|31439.9|2944
1662454800000|2022-09-06 09:00:00|31494.5|31490.9|31498.5|31494.9|31505|31501.4|31420.5|31416.9|1816
1662458400000|2022-09-06 10:00:00|31499|31495.4|31523.5|31519.9|31594|31590.4|31488.5|31484.9|2997
1662462000000|2022-09-06 11:00:00|31521|31517.4|31509.5|31505.9|31546.5|31542.9|31466.5|31462.9|3167
1662465600000|2022-09-06 12:00:00|31509|31505.4|31496.5|31492.9|31556.5|31552.9|31493.5|31489.9|4233
1662469200000|2022-09-06 13:00:00|31496|31492.4|31269.4|31267|31519.5|31515.9|31185.4|31183|31959
1662472800000|2022-09-06 14:00:00|31255.4|31253|31386.7|31384.3|31430.2|31427.8|31043.7|31041.3|40964
1662476400000|2022-09-06 15:00:00|31387.7|31385.3|31374.7|31372.3|31448.7|31446.3|31277.2|31274.8|23481
1662480000000|2022-09-06 16:00:00|31373.7|31371.3|31240.5|31238.1|31395.7|31393.3|31164.7|31162.3|15305
1662483600000|2022-09-06 17:00:00|31240|31237.6|31158|31155.6|31243|31240.6|31051|31048.6|18452
1662487200000|2022-09-06 18:00:00|31156.5|31154.1|31129.5|31127.1|31247|31244.6|31097|31094.6|18034
1662490800000|2022-09-06 19:00:00|31130|31127.6|31168.8|31166.4|31225|31222.6|31079.3|31076.9|23811
1662494400000|2022-09-06 20:00:00|31170|31165.2|31157.5|31147.7|31174.5|31169.7|31126|31121.2|3844
1662498000000|2022-09-06 21:00:00|31159.6|31149.8|31151.5|31141.7|31164.6|31154.8|31146.1|31136.3|0
1662501600000|2022-09-06 22:00:00|31152|31147.2|31159.5|31154.7|31169|31164.2|31136.5|31131.7|872
1662505200000|2022-09-06 23:00:00|31159|31154.2|31141|31136.2|31165|31160.2|31126.5|31121.7|745
1662508800000|2022-09-07 00:00:00|31140|31135.2|31017|31012.2|31153|31148.2|30977|30972.2|3671
1662512400000|2022-09-07 01:00:00|31016.5|31011.7|31031|31026.2|31044.5|31039.7|30983|30978.2|1392
1662516000000|2022-09-07 02:00:00|31030|31025.2|31022|31017.2|31068|31063.2|31015|31010.2|1113
1662519600000|2022-09-07 03:00:00|31022.5|31017.7|31033.5|31028.7|31034.5|31029.7|30990|30985.2|1037
1662523200000|2022-09-07 04:00:00|31034|31029.2|31052|31047.2|31068|31063.2|31006.5|31001.7|823
1662526800000|2022-09-07 05:00:00|31053|31048.2|31063|31058.2|31093|31088.2|31044|31039.2|1245
1662530400000|2022-09-07 06:00:00|31062.4|31058.8|31102.4|31098.8|31134.4|31130.8|31031.4|31027.8|2198
1662534000000|2022-09-07 07:00:00|31105.4|31101.8|31162.9|31159.3|31175.4|31171.8|31036.4|31032.8|3319
1662537600000|2022-09-07 08:00:00|31162.4|31158.8|31212.9|31209.3|31225.4|31221.8|31149.9|31146.3|3492
1662541200000|2022-09-07 09:00:00|31213.4|31209.8|31206.4|31202.8|31215.9|31212.3|31159.4|31155.8|2315
1662544800000|2022-09-07 10:00:00|31206.9|31203.3|31195.9|31192.3|31218.9|31215.3|31164.4|31160.8|1702
1662548400000|2022-09-07 11:00:00|31196.4|31192.8|31153.4|31149.8|31217.4|31213.8|31118.4|31114.8|4033
1662552000000|2022-09-07 12:00:00|31154.4|31150.8|31107.9|31104.3|31167.4|31163.8|31059.4|31055.8|5854
1662555600000|2022-09-07 13:00:00|31106.4|31102.8|31206.8|31204.4|31291.3|31288.9|31082.4|31078.8|18082
1662559200000|2022-09-07 14:00:00|31205.8|31203.4|31318.7|31316.3|31356.7|31354.3|31156.8|31154.4|21812
1662562800000|2022-09-07 15:00:00|31319.7|31317.3|31369.2|31366.8|31430.2|31427.8|31286.7|31284.3|12900
1662566400000|2022-09-07 16:00:00|31369.7|31367.3|31424.4|31422|31462.4|31460|31281.7|31279.3|11486
1662570000000|2022-09-07 17:00:00|31425.4|31423|31547.4|31545|31557.4|31555|31396.4|31394|11029
1662573600000|2022-09-07 18:00:00|31549.4|31547|31618.4|31616|31623.4|31621|31517.4|31515|13185
1662577200000|2022-09-07 19:00:00|31619.9|31617.5|31584.6|31582.2|31647.1|31644.7|31561.1|31558.7|16769
1662580800000|2022-09-07 20:00:00|31585.8|31581|31574.3|31564.5|31591.2|31586.4|31550.7|31545.9|3570
1662584400000|2022-09-07 21:00:00|31574.9|31565.1|31585.1|31575.3|31588.8|31579|31568.4|31558.6|0
1662588000000|2022-09-07 22:00:00|31572.7|31567.9|31584.2|31579.4|31607.7|31602.9|31568.2|31563.4|976
1662591600000|2022-09-07 23:00:00|31583.7|31578.9|31555.2|31550.4|31590.2|31585.4|31549.7|31544.9|770
1662595200000|2022-09-08 00:00:00|31554.7|31549.9|31584.7|31579.9|31608.2|31603.4|31548.7|31543.9|1319
1662598800000|2022-09-08 01:00:00|31585.2|31580.4|31585.7|31580.9|31617.7|31612.9|31579.7|31574.9|842
1662602400000|2022-09-08 02:00:00|31585.2|31580.4|31561.7|31556.9|31595.7|31590.9|31559.7|31554.9|723
1662606000000|2022-09-08 03:00:00|31562.2|31557.4|31576.2|31571.4|31592.7|31587.9|31562.2|31557.4|563
1662609600000|2022-09-08 04:00:00|31576.7|31571.9|31602.7|31597.9|31604.2|31599.4|31576.7|31571.9|643
1662613200000|2022-09-08 05:00:00|31602.2|31597.4|31617.2|31612.4|31620.7|31615.9|31594.7|31589.9|801
1662616800000|2022-09-08 06:00:00|31616.6|31613|31607.1|31603.5|31678.6|31675|31595.6|31592|2788
1662620400000|2022-09-08 07:00:00|31606.1|31602.5|31542.1|31538.5|31632.1|31628.5|31511.6|31508|3222
1662624000000|2022-09-08 08:00:00|31541.6|31538|31580.1|31576.5|31582.1|31578.5|31509.6|31506|2352
1662627600000|2022-09-08 09:00:00|31579.6|31576|31582.1|31578.5|31587.6|31584|31546.1|31542.5|1313
1662631200000|2022-09-08 10:00:00|31582.6|31579|31614.1|31610.5|31630.6|31627|31554.6|31551|1910
1662634800000|2022-09-08 11:00:00|31613.1|31609.5|31592.1|31588.5|31656.6|31653|31571.6|31568|2555
1662638400000|2022-09-08 12:00:00|31591.6|31588|31482.1|31478.5|31665.1|31661.5|31479.1|31475.5|8061
1662642000000|2022-09-08 13:00:00|31481.6|31478|31508.5|31506.1|31532|31529.6|31300.5|31298.1|33281
1662645600000|2022-09-08 14:00:00|31509.5|31507.1|31726.5|31724.1|31732.5|31730.1|31407.5|31405.1|22102
1662649200000|2022-09-08 15:00:00|31724.5|31722.1|31686.5|31684.1|31789.5|31787.1|31666.5|31664.1|14938
1662652800000|2022-09-08 16:00:00|31687.5|31685.1|31592.9|31590.5|31700|31697.6|31370.5|31368.1|24289
1662656400000|2022-09-08 17:00:00|31593.9|31591.5|31683.4|31681|31738.9|31736.5|31541.4|31539|16593
1662660000000|2022-09-08 18:00:00|31684.9|31682.5|31647.9|31645.5|31759.9|31757.5|31629.9|31627.5|11052
1662663600000|2022-09-08 19:00:00|31645.9|31643.5|31769.7|31767.3|31778.2|31775.8|31592.9|31590.5|16544
1662667200000|2022-09-08 20:00:00|31758.8|31756.4|31796.3|31786.5|31800|31795.2|31758.5|31753.7|3472
1662670800000|2022-09-08 21:00:00|31796.5|31786.7|31791|31781.2|31799.7|31789.9|31787.6|31777.8|0
1662674400000|2022-09-08 22:00:00|31791.1|31781.3|31781|31776.2|31808|31803.2|31763.5|31758.7|636
1662678000000|2022-09-08 23:00:00|31780.5|31775.7|31776|31771.2|31805.5|31800.7|31775|31770.2|888
1662681600000|2022-09-09 00:00:00|31775.5|31770.7|31836|31831.2|31853.5|31848.7|31770.5|31765.7|1686
1662685200000|2022-09-09 01:00:00|31837|31832.2|31809|31804.2|31839.5|31834.7|31791|31786.2|791
1662688800000|2022-09-09 02:00:00|31808.5|31803.7|31827|31822.2|31856|31851.2|31808.5|31803.7|722
1662692400000|2022-09-09 03:00:00|31828|31823.2|31845|31840.2|31849|31844.2|31822.5|31817.7|493
1662696000000|2022-09-09 04:00:00|31845.5|31840.7|31883.5|31878.7|31893|31888.2|31844|31839.2|827
1662699600000|2022-09-09 05:00:00|31883|31878.2|31855.5|31850.7|31887.5|31882.7|31844.5|31839.7|727
1662703200000|2022-09-09 06:00:00|31854.9|31851.3|31826.4|31822.8|31854.9|31851.3|31797.4|31793.8|1064
1662706800000|2022-09-09 07:00:00|31824.4|31820.8|31904.9|31901.3|31963.4|31959.8|31816.9|31813.3|3186
1662710400000|2022-09-09 08:00:00|31904.4|31900.8|32003.9|32000.3|32015.4|32011.8|31892.9|31889.3|3183
1662714000000|2022-09-09 09:00:00|32003.4|31999.8|31985.9|31982.3|32011.9|32008.3|31955.4|31951.8|1733
1662717600000|2022-09-09 10:00:00|31985.4|31981.8|32015.4|32011.8|32038.4|32034.8|31958.9|31955.3|2038
1662721200000|2022-09-09 11:00:00|32017.4|32013.8|31977.4|31973.8|32017.4|32013.8|31958.4|31954.8|1968
1662724800000|2022-09-09 12:00:00|31976.9|31973.3|31968.4|31964.8|32031.4|32027.8|31949.4|31945.8|3513
1662728400000|2022-09-09 13:00:00|31968.9|31965.3|31986.3|31983.9|32011.8|32009.4|31881.3|31878.9|14316
1662732000000|2022-09-09 14:00:00|31988.8|31986.4|32148.8|32146.4|32166.3|32163.9|31973.8|31971.4|17762
1662735600000|2022-09-09 15:00:00|32149.8|32147.4|32107.9|32105.5|32161.3|32158.9|32051.3|32048.9|10973
1662739200000|2022-09-09 16:00:00|32108.9|32106.5|32110.1|32107.7|32118.4|32116|32004.4|32002|8278
1662742800000|2022-09-09 17:00:00|32109.6|32107.2|32160.1|32157.7|32178.1|32175.7|32069.6|32067.2|5995
1662746400000|2022-09-09 18:00:00|32158.1|32155.7|32193.6|32191.2|32207.1|32204.7|32119.1|32116.7|7805
1662750000000|2022-09-09 19:00:00|32193.1|32190.7|32158.3|32155.9|32226.8|32224.4|32148.8|32146.4|9542
1662753600000|2022-09-09 20:00:00|32159.5|32154.7|32140.5|32130.7|32160.5|32155.7|32130|32125.2|2100
1662933600000|2022-09-11 22:00:00|32255.5|32250.7|32239|32234.2|32272.5|32267.7|32226.5|32221.7|903
1662937200000|2022-09-11 23:00:00|32239.5|32234.7|32230.5|32225.7|32260|32255.2|32229|32224.2|397
1662940800000|2022-09-12 00:00:00|32230|32225.2|32191|32186.2|32230|32225.2|32182.5|32177.7|1082
1662944400000|2022-09-12 01:00:00|32191.5|32186.7|32209|32204.2|32213|32208.2|32155|32150.2|736
1662948000000|2022-09-12 02:00:00|32209.5|32204.7|32173.5|32168.7|32211.5|32206.7|32149|32144.2|504
1662951600000|2022-09-12 03:00:00|32173|32168.2|32164|32159.2|32184|32179.2|32149.5|32144.7|685
1662955200000|2022-09-12 04:00:00|32164.5|32159.7|32153|32148.2|32169.5|32164.7|32137|32132.2|344
1662958800000|2022-09-12 05:00:00|32152.5|32147.7|32194|32189.2|32196|32191.2|32152|32147.2|348
1662962400000|2022-09-12 06:00:00|32193.4|32189.8|32211.9|32208.3|32213.4|32209.8|32143.9|32140.3|711
1662966000000|2022-09-12 07:00:00|32209.4|32205.8|32240.4|32236.8|32260.9|32257.3|32186.4|32182.8|1377
1662969600000|2022-09-12 08:00:00|32240.9|32237.3|32336.4|32332.8|32339.4|32335.8|32221.4|32217.8|1512
1662973200000|2022-09-12 09:00:00|32335.9|32332.3|32281.4|32277.8|32349.4|32345.8|32277.4|32273.8|1155
1662976800000|2022-09-12 10:00:00|32280.9|32277.3|32260.4|32256.8|32294.9|32291.3|32250.4|32246.8|924
1662980400000|2022-09-12 11:00:00|32258.4|32254.8|32262.4|32258.8|32271.4|32267.8|32215.4|32211.8|1183
1662984000000|2022-09-12 12:00:00|32261.9|32258.3|32230.4|32226.8|32262.4|32258.8|32176.9|32173.3|2624
1662987600000|2022-09-12 13:00:00|32229.9|32226.3|32438.8|32436.4|32439.3|32436.9|32208.4|32204.8|9831
1662991200000|2022-09-12 14:00:00|32439.3|32436.9|32425.8|32423.4|32500.3|32497.9|32404.3|32401.9|12987
1662994800000|2022-09-12 15:00:00|32431.3|32428.9|32314.3|32311.9|32464.8|32462.4|32267.3|32264.9|9688
1662998400000|2022-09-12 16:00:00|32313.3|32310.9|32369.1|32366.7|32371.6|32369.2|32258.8|32256.4|9616
1663002000000|2022-09-12 17:00:00|32370.1|32367.7|32394.1|32391.7|32429.1|32426.7|32316.6|32314.2|6127
1663005600000|2022-09-12 18:00:00|32393.6|32391.2|32355.1|32352.7|32412.6|32410.2|32301.1|32298.7|8678
1663009200000|2022-09-12 19:00:00|32355.6|32353.2|32387.1|32384.7|32393.1|32390.7|32300.1|32297.7|10176
1663012800000|2022-09-12 20:00:00|32389.1|32386.7|32427.2|32417.4|32427.2|32422|32382.3|32377.5|3137
1663016400000|2022-09-12 21:00:00|32425.7|32415.9|32429.7|32419.9|32430.7|32420.9|32422|32412.2|2
1663020000000|2022-09-12 22:00:00|32438.3|32433.5|32409.3|32404.5|32463.3|32458.5|32398.3|32393.5|688
1663023600000|2022-09-12 23:00:00|32408.8|32404|32402.8|32398|32423.3|32418.5|32401.8|32397|575
1663027200000|2022-09-13 00:00:00|32401.3|32396.5|32404.3|32399.5|32425.8|32421|32385.3|32380.5|1171
1663030800000|2022-09-13 01:00:00|32403.8|32399|32390.3|32385.5|32412.3|32407.5|32366.3|32361.5|714
1663034400000|2022-09-13 02:00:00|32390.8|32386|32412.3|32407.5|32415.3|32410.5|32368.3|32363.5|504
1663038000000|2022-09-13 03:00:00|32411.8|32407|32398.3|32393.5|32427.3|32422.5|32394.8|32390|443
1663041600000|2022-09-13 04:00:00|32397.8|32393|32394.3|32389.5|32400.3|32395.5|32375.8|32371|359
1663045200000|2022-09-13 05:00:00|32393.8|32389|32450.3|32445.5|32454.8|32450|32385.3|32380.5|801
1663048800000|2022-09-13 06:00:00|32449.7|32446.1|32486.2|32482.6|32508.7|32505.1|32437.7|32434.1|1662
1663052400000|2022-09-13 07:00:00|32482.7|32479.1|32513.7|32510.1|32527.2|32523.6|32450.7|32447.1|1894
1663056000000|2022-09-13 08:00:00|32516.2|32512.6|32516.2|32512.6|32531.2|32527.6|32500.2|32496.6|2056
1663059600000|2022-09-13 09:00:00|32515.7|32512.1|32510.7|32507.1|32525.2|32521.6|32486.2|32482.6|2416
1663063200000|2022-09-13 10:00:00|32510.2|32506.6|32586.7|32583.1|32596.2|32592.6|32500.7|32497.1|2248
1663066800000|2022-09-13 11:00:00|32586.2|32582.6|32592.2|32588.6|32607.7|32604.1|32579.7|32576.1|2139
1663070400000|2022-09-13 12:00:00|32591.7|32588.1|31839.7|31836.1|32668.2|32664.6|31838.7|31835.1|23830
1663074000000|2022-09-13 13:00:00|31840.7|31837.1|31724.1|31721.7|31890.1|31887.7|31707.1|31704.7|25697
1663077600000|2022-09-13 14:00:00|31726.6|31724.2|31520.1|31517.7|31738.1|31735.7|31499.6|31497.2|26260
1663081200000|2022-09-13 15:00:00|31519.1|31516.7|31483.1|31480.7|31554.1|31551.7|31471.1|31468.7|9538
1663084800000|2022-09-13 16:00:00|31480.1|31477.7|31499.1|31496.7|31564.1|31561.7|31451.6|31449.2|8311
1663088400000|2022-09-13 17:00:00|31494.1|31491.7|31499|31496.6|31589|31586.6|31467.6|31465.2|7440
1663092000000|2022-09-13 18:00:00|31499.5|31497.1|31308|31305.6|31506|31503.6|31288.5|31286.1|10591
1663095600000|2022-09-13 19:00:00|31309|31306.6|31103.4|31101|31323|31320.6|31017.4|31015|24628
1663099200000|2022-09-13 20:00:00|31098.9|31096.5|31147.6|31137.8|31168.1|31163.3|31098.9|31095.3|6920
1663102800000|2022-09-13 21:00:00|31148.1|31138.3|31174.1|31164.3|31186.1|31176.3|31131.7|31121.9|0
1663106400000|2022-09-13 22:00:00|31154.1|31149.3|31162.6|31157.8|31178.6|31173.8|31108.6|31103.8|1668
1663110000000|2022-09-13 23:00:00|31162.1|31157.3|31157.6|31152.8|31172.1|31167.3|31110.6|31105.8|1139
1663113600000|2022-09-14 00:00:00|31157.1|31152.3|31115.1|31110.3|31163.1|31158.3|31074.1|31069.3|1983
1663117200000|2022-09-14 01:00:00|31114.6|31109.8|31163.1|31158.3|31173.6|31168.8|31114.6|31109.8|991
1663120800000|2022-09-14 02:00:00|31165.6|31160.8|31179.6|31174.8|31202.6|31197.8|31159.6|31154.8|986
1663124400000|2022-09-14 03:00:00|31178.6|31173.8|31156.6|31151.8|31195.1|31190.3|31141.6|31136.8|733
1663128000000|2022-09-14 04:00:00|31157.1|31152.3|31165.1|31160.3|31180.1|31175.3|31143.6|31138.8|603
1663131600000|2022-09-14 05:00:00|31165.6|31160.8|31099.6|31094.8|31179.1|31174.3|31097.1|31092.3|1102
1663135200000|2022-09-14 06:00:00|31099|31095.4|31155.5|31151.9|31182.5|31178.9|31074.5|31070.9|2463
1663138800000|2022-09-14 07:00:00|31156.5|31152.9|31197|31193.4|31236|31232.4|31104.5|31100.9|4205
1663142400000|2022-09-14 08:00:00|31198|31194.4|31255|31251.4|31274.5|31270.9|31184.5|31180.9|3797
1663146000000|2022-09-14 09:00:00|31254.5|31250.9|31209|31205.4|31264.5|31260.9|31186.5|31182.9|1846
1663149600000|2022-09-14 10:00:00|31207|31203.4|31195.5|31191.9|31238.5|31234.9|31169|31165.4|2158
1663153200000|2022-09-14 11:00:00|31196|31192.4|31038|31034.4|31203|31199.4|31033|31029.4|4248
1663156800000|2022-09-14 12:00:00|31037.5|31033.9|31148.5|31144.9|31172.5|31168.9|31027|31023.4|7850
1663160400000|2022-09-14 13:00:00|31149|31145.4|31200.9|31198.5|31238.9|31236.5|31075.4|31073|26071
1663164000000|2022-09-14 14:00:00|31202.4|31200|31238.8|31236.4|31247.8|31245.4|30968.8|30966.4|21083
1663167600000|2022-09-14 15:00:00|31237.3|31234.9|31184.8|31182.4|31281.3|31278.9|31153.8|31151.4|14360
1663171200000|2022-09-14 16:00:00|31186.8|31184.4|31201.5|31199.1|31228|31225.6|31119.3|31116.9|9872
1663174800000|2022-09-14 17:00:00|31202|31199.6|31042|31039.6|31229.5|31227.1|31005|31002.6|11515
1663178400000|2022-09-14 18:00:00|31042.5|31040.1|30997.5|30995.1|31091|31088.6|30982.5|30980.1|14609
1663182000000|2022-09-14 19:00:00|30998|30995.6|31135.9|31133.5|31157.9|31155.5|30882.9|30880.5|25792
1663185600000|2022-09-14 20:00:00|31133|31130.6|31189.3|31179.5|31204.2|31199.4|31114.7|31109.9|4409
1663189200000|2022-09-14 21:00:00|31190|31180.2|31201.1|31191.3|31204.3|31194.5|31189.4|31179.6|0
1663192800000|2022-09-14 22:00:00|31181.2|31176.4|31192.2|31187.4|31208.7|31203.9|31158.7|31153.9|1207
1663196400000|2022-09-14 23:00:00|31191.7|31186.9|31167.2|31162.4|31192.2|31187.4|31150.2|31145.4|1285
1663200000000|2022-09-15 00:00:00|31165.2|31160.4|31170.7|31165.9|31175.7|31170.9|31139.2|31134.4|792
1663203600000|2022-09-15 01:00:00|31171.2|31166.4|31210.2|31205.4|31211.2|31206.4|31122.7|31117.9|1472
1663207200000|2022-09-15 02:00:00|31209.2|31204.4|31189.2|31184.4|31213.7|31208.9|31176.2|31171.4|725
1663210800000|2022-09-15 03:00:00|31189.7|31184.9|31164.7|31159.9|31203.2|31198.4|31160.7|31155.9|652
1663214400000|2022-09-15 04:00:00|31164.2|31159.4|31155.7|31150.9|31171.2|31166.4|31143.2|31138.4|524
1663218000000|2022-09-15 05:00:00|31156.2|31151.4|31143.7|31138.9|31159.7|31154.9|31125.2|31120.4|854
1663221600000|2022-09-15 06:00:00|31143.1|31139.5|31150.6|31147|31169.6|31166|31123.1|31119.5|951
1663225200000|2022-09-15 07:00:00|31150.1|31146.5|31206.6|31203|31219.1|31215.5|31136.1|31132.5|1978
1663228800000|2022-09-15 08:00:00|31205.1|31201.5|31180.6|31177|31232.6|31229|31144.1|31140.5|2391
1663232400000|2022-09-15 09:00:00|31181.1|31177.5|31192.1|31188.5|31218.6|31215|31153.6|31150|2308
1663236000000|2022-09-15 10:00:00|31191.6|31188|31100.6|31097|31204.1|31200.5|31057.1|31053.5|3958
1663239600000|2022-09-15 11:00:00|31100.1|31096.5|31138.6|31135|31177.6|31174|31088.6|31085|4247
1663243200000|2022-09-15 12:00:00|31136.6|31133|31165.6|31162|31204.6|31201|31084.1|31080.5|8188
1663246800000|2022-09-15 13:00:00|31166.6|31163|31220|31217.6|31235|31232.6|30992|30989.6|26491
1663250400000|2022-09-15 14:00:00|31222.5|31220.1|31076|31073.6|31274.5|31272.1|31055.5|31053.1|27039
1663254000000|2022-09-15 15:00:00|31075.5|31073.1|30993.6|30991.2|31147.1|31144.7|30952.6|30950.2|21646
1663257600000|2022-09-15 16:00:00|30991.1|30988.7|31065.1|31062.7|31066.6|31064.2|30943.6|30941.2|15646
1663261200000|2022-09-15 17:00:00|31065.6|31063.2|31175.6|31173.2|31277.1|31274.7|31065.6|31063.2|17772
1663264800000|2022-09-15 18:00:00|31176.1|31173.7|31033.6|31031.2|31179.6|31177.2|31012.1|31009.7|14504
1663268400000|2022-09-15 19:00:00|31034.1|31031.7|30964.8|30962.4|31039.6|31037.2|30871.1|30868.7|27552
1663272000000|2022-09-15 20:00:00|30966|30961.2|30932.5|30922.7|31032|31027.2|30887.5|30882.7|6924
1663275600000|2022-09-15 21:00:00|30930.9|30921.1|30903.1|30893.3|30932.2|30922.4|30889.9|30880.1|0
1663279200000|2022-09-15 22:00:00|30881|30876.2|30830.5|30825.7|30881|30876.2|30763|30758.2|2750
1663282800000|2022-09-15 23:00:00|30830|30825.2|30810|30805.2|30830.5|30825.7|30775.5|30770.7|1319
1663286400000|2022-09-16 00:00:00|30814|30809.2|30814|30809.2|30844.5|30839.7|30803|30798.2|1137
1663290000000|2022-09-16 01:00:00|30814.5|30809.7|30801.5|30796.7|30830|30825.2|30799.5|30794.7|958
1663293600000|2022-09-16 02:00:00|30801|30796.2|30811|30806.2|30829|30824.2|30792.5|30787.7|748
1663297200000|2022-09-16 03:00:00|30811.5|30806.7|30788|30783.2|30814|30809.2|30785|30780.2|781
1663300800000|2022-09-16 04:00:00|30787.5|30782.7|30792.5|30787.7|30794|30789.2|30774|30769.2|734
1663304400000|2022-09-16 05:00:00|30793|30788.2|30772.5|30767.7|30805.5|30800.7|30772.5|30767.7|1012
1663308000000|2022-09-16 06:00:00|30771.9|30768.3|30756.9|30753.3|30814.9|30811.3|30741.4|30737.8|2224
1663311600000|2022-09-16 07:00:00|30756.4|30752.8|30744.9|30741.3|30795.9|30792.3|30715.9|30712.3|3556
1663315200000|2022-09-16 08:00:00|30745.4|30741.8|30705.9|30702.3|30748.9|30745.3|30684.9|30681.3|2964
1663318800000|2022-09-16 09:00:00|30706.4|30702.8|30708.4|30704.8|30739.9|30736.3|30689.4|30685.8|2574
1663322400000|2022-09-16 10:00:00|30708.9|30705.3|30780.9|30777.3|30788.9|30785.3|30690.4|30686.8|2799
1663326000000|2022-09-16 11:00:00|30780.4|30776.8|30745.9|30742.3|30782.4|30778.8|30723.4|30719.8|2931
1663329600000|2022-09-16 12:00:00|30746.4|30742.8|30561.9|30558.3|30750.4|30746.8|30548.4|30544.8|7414
1663333200000|2022-09-16 13:00:00|30561.4|30557.8|30583.3|30580.9|30670.8|30668.4|30544.8|30542.4|34383
1663336800000|2022-09-16 14:00:00|30584.3|30581.9|30642.3|30639.9|30809.3|30806.9|30584.3|30581.9|34453
1663340400000|2022-09-16 15:00:00|30642.8|30640.4|30694.8|30692.4|30720.8|30718.4|30589.8|30587.4|15137
1663344000000|2022-09-16 16:00:00|30693.8|30691.4|30646.7|30644.3|30700.8|30698.4|30548.3|30545.9|11097
1663347600000|2022-09-16 17:00:00|30646.2|30643.8|30611.7|30609.3|30686.7|30684.3|30581.7|30579.3|9660
1663351200000|2022-09-16 18:00:00|30612.2|30609.8|30764.7|30762.3|30790.2|30787.8|30605.2|30602.8|12938
1663354800000|2022-09-16 19:00:00|30762.7|30760.3|30810.9|30808.5|30868.9|30866.5|30706.9|30704.5|25474
1663358400000|2022-09-16 20:00:00|30812.1|30807.3|30910.3|30900.5|30921.4|30911.6|30801.6|30796.8|4275
1663538400000|2022-09-18 22:00:00|30816.1|30811.3|30869.6|30864.8|30876.6|30871.8|30807.6|30802.8|1552
1663542000000|2022-09-18 23:00:00|30869.1|30864.3|30859.1|30854.3|30890.6|30885.8|30847.1|30842.3|814
1663545600000|2022-09-19 00:00:00|30859.6|30854.8|30870.1|30865.3|30890.1|30885.3|30854.6|30849.8|919
1663549200000|2022-09-19 01:00:00|30870.6|30865.8|30875.6|30870.8|30889.1|30884.3|30839.1|30834.3|891
1663552800000|2022-09-19 02:00:00|30876.1|30871.3|30780.6|30775.8|30877.6|30872.8|30726.6|30721.8|1769
1663556400000|2022-09-19 03:00:00|30781.6|30776.8|30780.6|30775.8|30795.1|30790.3|30754.6|30749.8|640
1663560000000|2022-09-19 04:00:00|30781.1|30776.3|30784.1|30779.3|30791.1|30786.3|30760.6|30755.8|451
1663563600000|2022-09-19 05:00:00|30784.6|30779.8|30732.6|30727.8|30798.1|30793.3|30731.6|30726.8|854
1663567200000|2022-09-19 06:00:00|30732|30728.4|30714|30710.4|30732|30728.4|30666.5|30662.9|2009
1663570800000|2022-09-19 07:00:00|30711.5|30707.9|30610|30606.4|30711.5|30707.9|30606.5|30602.9|3388
1663574400000|2022-09-19 08:00:00|30610.5|30606.9|30575|30571.4|30669|30665.4|30571.5|30567.9|3639
1663578000000|2022-09-19 09:00:00|30575.5|30571.9|30545.5|30541.9|30611|30607.4|30521.5|30517.9|3092
1663581600000|2022-09-19 10:00:00|30546|30542.4|30567.5|30563.9|30570.5|30566.9|30488.5|30484.9|2914
1663585200000|2022-09-19 11:00:00|30567|30563.4|30532.5|30528.9|30602.5|30598.9|30529|30525.4|2686
1663588800000|2022-09-19 12:00:00|30533|30529.4|30594.5|30590.9|30623|30619.4|30530.5|30526.9|4220
1663592400000|2022-09-19 13:00:00|30594|30590.4|30743.9|30741.5|30781.4|30779|30535.4|30532.4|23431
1663596000000|2022-09-19 14:00:00|30745.9|30743.5|30873.9|30871.5|30951.4|30949|30694.4|30692|24734
1663599600000|2022-09-19 15:00:00|30874.4|30872|30753.9|30751.5|30936.4|30934|30720.9|30718.5|16873
1663603200000|2022-09-19 16:00:00|30754.4|30752|30860.9|30858.5|30874.9|30872.5|30703.4|30701|12343
1663606800000|2022-09-19 17:00:00|30861.9|30859.5|30796.9|30794.5|30872.9|30870.5|30771.4|30769|9219
1663610400000|2022-09-19 18:00:00|30797.4|30795|30818.9|30816.5|30823.9|30821.5|30732.9|30730.5|11383
1663614000000|2022-09-19 19:00:00|30819.4|30817|31025.8|31023.4|31031.8|31029.4|30818.4|30816|22400
1663617600000|2022-09-19 20:00:00|31027.8|31025.4|31056.4|31046.6|31083.5|31078.7|31011|31006.2|4359
1663621200000|2022-09-19 21:00:00|31056.7|31046.9|31064|31054.2|31065.2|31055.4|31046.1|31036.3|0
1663624800000|2022-09-19 22:00:00|31060|31055.2|31065|31060.2|31088|31083.2|31041.5|31036.7|846
1663628400000|2022-09-19 23:00:00|31064.5|31059.7|31116|31111.2|31116|31111.2|31061|31056.2|1109
1663632000000|2022-09-20 00:00:00|31113|31108.2|31072.5|31067.7|31140.5|31135.7|31058|31053.2|1625
1663635600000|2022-09-20 01:00:00|31072|31067.2|31060.5|31055.7|31073.5|31068.7|31033.5|31028.7|1134
1663639200000|2022-09-20 02:00:00|31061|31056.2|31069|31064.2|31075.5|31070.7|31050|31045.2|500
1663642800000|2022-09-20 03:00:00|31069.5|31064.7|31079|31074.2|31082|31077.2|31060.5|31055.7|496
1663646400000|2022-09-20 04:00:00|31078.5|31073.7|31078.5|31073.7|31087|31082.2|31071|31066.2|512
1663650000000|2022-09-20 05:00:00|31078|31073.2|31095|31090.2|31104|31099.2|31070|31065.2|594
1663653600000|2022-09-20 06:00:00|31094.4|31090.8|31073.9|31070.3|31096.4|31092.8|31053.4|31049.8|1542
1663657200000|2022-09-20 07:00:00|31072.4|31068.8|31009.4|31005.8|31155.9|31152.3|30991.4|30987.8|4786
1663660800000|2022-09-20 08:00:00|31008.4|31004.8|30994.4|30990.8|31026.4|31022.8|30946.9|30943.3|4056
1663664400000|2022-09-20 09:00:00|30992.9|30989.3|30918.4|30914.8|30998.9|30995.3|30888.9|30885.3|4113
1663668000000|2022-09-20 10:00:00|30918.9|30915.3|30915.9|30912.3|30920.4|30916.8|30862.4|30858.8|2795
1663671600000|2022-09-20 11:00:00|30916.4|30912.8|30901.9|30898.3|30951.4|30947.8|30898.4|30894.8|3635
1663675200000|2022-09-20 12:00:00|30902.4|30898.8|30823.9|30820.3|30915.4|30911.8|30793.9|30790.3|7277
1663678800000|2022-09-20 13:00:00|30822.4|30818.8|30641.8|30639.4|30840.9|30837.3|30605.8|30603.4|28471
1663682400000|2022-09-20 14:00:00|30640.3|30637.9|30684.3|30681.9|30686.3|30683.9|30547.3|30544.9|26459
1663686000000|2022-09-20 15:00:00|30684.8|30682.4|30777.2|30774.8|30794.2|30791.8|30643.3|30640.9|15434
1663689600000|2022-09-20 16:00:00|30777.7|30775.3|30681.7|30679.3|30816.7|30814.3|30653.7|30651.3|12999
1663693200000|2022-09-20 17:00:00|30681.2|30678.8|30482.7|30480.3|30687.7|30685.3|30467.7|30465.3|18027
1663696800000|2022-09-20 18:00:00|30481.7|30479.3|30609.7|30607.3|30637.7|30635.3|30473.7|30471.3|17451
1663700400000|2022-09-20 19:00:00|30609.2|30606.8|30716.6|30714.2|30803.6|30801.2|30573.2|30570.8|22166
1663704000000|2022-09-20 20:00:00|30717.8|30713|30755.1|30745.3|30774.3|30769.5|30717.8|30713|4345
1663707600000|2022-09-20 21:00:00|30754.5|30744.7|30746.9|30737.1|30755.3|30745.5|30743.6|30733.8|0
1663711200000|2022-09-20 22:00:00|30752.8|30748|30731.3|30726.5|30753.8|30749|30699.3|30694.5|959
1663714800000|2022-09-20 23:00:00|30730.8|30726|30724.8|30720|30739.3|30734.5|30688.3|30683.5|1378
1663718400000|2022-09-21 00:00:00|30724.3|30719.5|30742.8|30738|30763.8|30759|30708.8|30704|1382
1663722000000|2022-09-21 01:00:00|30742.3|30737.5|30705.8|30701|30746.3|30741.5|30692.8|30688|1336
1663725600000|2022-09-21 02:00:00|30706.3|30701.5|30753.8|30749|30761.3|30756.5|30701.8|30697|883
1663729200000|2022-09-21 03:00:00|30752.8|30748|30762.3|30757.5|30763.3|30758.5|30731.8|30727|477
1663732800000|2022-09-21 04:00:00|30762.8|30758|30744.3|30739.5|30764.3|30759.5|30729.8|30725|482
1663736400000|2022-09-21 05:00:00|30743.8|30739|30709.3|30704.5|30786.8|30782|30686.8|30682|2205
1663740000000|2022-09-21 06:00:00|30708.7|30705.1|30645.7|30642.1|30762.2|30758.6|30613.2|30609.6|5693
1663743600000|2022-09-21 07:00:00|30646.2|30642.6|30699.2|30695.6|30746.7|30743.1|30577.2|30573.6|5027
1663747200000|2022-09-21 08:00:00|30699.7|30696.1|30732.7|30729.1|30758.2|30754.6|30682.2|30678.6|2775
1663750800000|2022-09-21 09:00:00|30731.2|30727.6|30807.2|30803.6|30817.7|30814.1|30711.7|30708.1|2581
1663754400000|2022-09-21 10:00:00|30806.7|30803.1|30792.2|30788.6|30816.2|30812.6|30736.2|30732.6|3134
1663758000000|2022-09-21 11:00:00|30792.7|30789.1|30826.2|30822.6|30850.2|30846.6|30764.2|30760.6|3218
1663761600000|2022-09-21 12:00:00|30825.2|30821.6|30854.2|30850.6|30883.2|30879.6|30807.2|30803.6|4656
1663765200000|2022-09-21 13:00:00|30855.2|30851.6|30882.1|30879.7|30940.1|30937.7|30793.6|30791.2|19499
1663768800000|2022-09-21 14:00:00|30881.6|30879.2|30859.1|30856.7|30946.6|30944.2|30822.1|30819.7|15771
1663772400000|2022-09-21 15:00:00|30859.6|30857.2|30854.1|30851.7|30879.1|30876.7|30815.1|30812.7|8615
1663776000000|2022-09-21 16:00:00|30853.6|30851.2|30808.3|30805.9|30893.1|30890.7|30807.3|30804.9|6800
1663779600000|2022-09-21 17:00:00|30807.3|30804.9|30879.3|30876.9|30892.3|30889.9|30778.3|30775.9|8177
1663783200000|2022-09-21 18:00:00|30879.8|30877.4|30881.3|30878.9|31024.3|31021.9|30402.8|30400.4|85741
1663786800000|2022-09-21 19:00:00|30883.3|30880.9|30183.4|30181|30922.8|30920.4|30182.4|30180|54366
1663790400000|2022-09-21 20:00:00|30182.4|30180|30157.1|30147.3|30218.6|30213.8|30117.1|30112.3|10082
1663794000000|2022-09-21 21:00:00|30158|30148.2|30153.5|30143.7|30166.4|30156.6|30147.7|30137.9|0
1663797600000|2022-09-21 22:00:00|30141.1|30136.3|30081.6|30076.8|30193.1|30188.3|30070.6|30065.8|2296
1663801200000|2022-09-21 23:00:00|30081.1|30076.3|30064.6|30059.8|30095.6|30090.8|30051.6|30046.8|1837
1663804800000|2022-09-22 00:00:00|30064.1|30059.3|30010.1|30005.3|30097.1|30092.3|29996.6|29991.8|2364
1663808400000|2022-09-22 01:00:00|30010.6|30005.8|30036.6|30031.8|30036.6|30031.8|29963.1|29958.3|2677
1663812000000|2022-09-22 02:00:00|30036.1|30031.3|30081.6|30076.8|30107.6|30102.8|30017.6|30012.8|2413
1663815600000|2022-09-22 03:00:00|30081.1|30076.3|30074.6|30069.8|30094.1|30089.3|30057.1|30052.3|820
1663819200000|2022-09-22 04:00:00|30075.6|30070.8|30089.6|30084.8|30113.6|30108.8|30070.1|30065.3|836
1663822800000|2022-09-22 05:00:00|30090.1|30085.3|30104.1|30099.3|30142.6|30137.8|30082.6|30077.8|1573
1663826400000|2022-09-22 06:00:00|30103.5|30099.9|30068.5|30064.9|30158.5|30154.9|30031.5|30027.9|3943
1663830000000|2022-09-22 07:00:00|30068|30064.4|30284.5|30280.9|30300.5|30296.9|30032.5|30028.9|6408
1663833600000|2022-09-22 08:00:00|30282|30278.4|30329.5|30325.9|30408.5|30404.9|30259.5|30255.9|9487
1663837200000|2022-09-22 09:00:00|30328.5|30324.9|30235.5|30231.9|30337.5|30333.9|30204.5|30200.9|5218
1663840800000|2022-09-22 10:00:00|30236|30232.4|30273.5|30269.9|30291|30287.4|30195|30191.4|2706
1663844400000|2022-09-22 11:00:00|30272.5|30268.9|30234.5|30230.9|30292|30288.4|30121.5|30117.9|7070
1663848000000|2022-09-22 12:00:00|30235|30231.4|30282.5|30278.9|30335|30331.4|30203.5|30199.9|9393
1663851600000|2022-09-22 13:00:00|30282|30278.4|30036.4|30034|30285|30281.4|30002.9|30000.5|34191
1663855200000|2022-09-22 14:00:00|30035.9|30033.5|30061.4|30059|30172.9|30170.5|29988.4|29986|28290
1663858800000|2022-09-22 15:00:00|30059.9|30057.5|30063.4|30061|30133.9|30131.5|29999.4|29997|17394
1663862400000|2022-09-22 16:00:00|30064.4|30062|30129.3|30126.9|30189.9|30187.5|30051.9|30049.5|14148
1663866000000|2022-09-22 17:00:00|30128.3|30125.9|30172.3|30169.9|30197.3|30194.9|30052.3|30049.9|10483
1663869600000|2022-09-22 18:00:00|30170.3|30167.9|30181.3|30178.9|30194.3|30191.9|30044.3|30041.9|11649
1663873200000|2022-09-22 19:00:00|30181.8|30179.4|30068|30065.6|30302|30299.6|30060.5|30058.1|24298
1663876800000|2022-09-22 20:00:00|30066.5|30064.1|30114.1|30104.3|30130.2|30125.4|30044.2|30039.4|6523
1663880400000|2022-09-22 21:00:00|30114.2|30104.4|30131.1|30121.3|30133.7|30123.9|30099|30089.2|0
1663884000000|2022-09-22 22:00:00|30125.2|30120.4|30116.2|30111.4|30153.2|30148.4|30088.7|30083.9|1291
1663887600000|2022-09-22 23:00:00|30116.7|30111.9|30137.2|30132.4|30147.2|30142.4|30106.7|30101.9|888
1663891200000|2022-09-23 00:00:00|30137.7|30132.9|30130.7|30125.9|30165.7|30160.9|30120.2|30115.4|1250
1663894800000|2022-09-23 01:00:00|30130.2|30125.4|30138.2|30133.4|30141.2|30136.4|30099.2|30094.4|1224
1663898400000|2022-09-23 02:00:00|30138.7|30133.9|30072.2|30067.4|30140.7|30135.9|30042.2|30037.4|1756
1663902000000|2022-09-23 03:00:00|30072.7|30067.9|30041.2|30036.4|30091.7|30086.9|30032.7|30027.9|1012
1663905600000|2022-09-23 04:00:00|30040.7|30035.9|29991.2|29986.4|30047.2|30042.4|29972.2|29967.4|2056
1663909200000|2022-09-23 05:00:00|29991.7|29986.9|30038.7|30033.9|30066.2|30061.4|29990.2|29985.4|1450
1663912800000|2022-09-23 06:00:00|30038.1|30034.5|30018.6|30015|30085.6|30082|30010.1|30006.5|2063
1663916400000|2022-09-23 07:00:00|30019.1|30015.5|29959.1|29955.5|30025.1|30021.5|29926.1|29922.5|6003
1663920000000|2022-09-23 08:00:00|29959.6|29956|29907.6|29904|29993.6|29990|29905.1|29901.5|4694
1663923600000|2022-09-23 09:00:00|29907.1|29903.5|29854.6|29851|29918.6|29915|29790.1|29786.5|6304
1663927200000|2022-09-23 10:00:00|29855.1|29851.5|29680.6|29677|29858.6|29855|29674.6|29671|6365
1663930800000|2022-09-23 11:00:00|29678.1|29674.5|29728.6|29725|29736.6|29733|29671.6|29668|8336
1663934400000|2022-09-23 12:00:00|29726.6|29723|29671.1|29667.5|29755.6|29752|29636.6|29633|8671
1663938000000|2022-09-23 13:00:00|29670.6|29667|29667|29664.6|29804|29801.6|29658.1|29654.5|33984
1663941600000|2022-09-23 14:00:00|29668|29665.6|29604.3|29601.9|29728|29725.6|29599.8|29597.4|23499
1663945200000|2022-09-23 15:00:00|29602.8|29600.4|29519.8|29517.4|29689.3|29686.9|29488.8|29486.4|17914
1663948800000|2022-09-23 16:00:00|29519.3|29516.9|29490.3|29487.9|29522.8|29520.4|29351.3|29348.9|16872
1663952400000|2022-09-23 17:00:00|29489.8|29487.4|29465.3|29462.9|29540.3|29537.9|29420.8|29418.4|13342
1663956000000|2022-09-23 18:00:00|29465.8|29463.4|29261.3|29258.9|29501.8|29499.4|29246.3|29243.9|18919
1663959600000|2022-09-23 19:00:00|29257.3|29254.9|29599.1|29596.7|29620.1|29617.7|29254.8|29252.4|31162
1663963200000|2022-09-23 20:00:00|29598.1|29595.7|29612.6|29602.8|29642.8|29638|29557.3|29552.5|6868
1664143200000|2022-09-25 22:00:00|29583.3|29578.5|29601.8|29597|29658.3|29653.5|29458.8|29454|5173
1664146800000|2022-09-25 23:00:00|29601.3|29596.5|29572.8|29568|29625.8|29621|29529.8|29525|1511
1664150400000|2022-09-26 00:00:00|29571.3|29566.5|29440.3|29435.5|29627.8|29623|29430.8|29426|3546
1664154000000|2022-09-26 01:00:00|29440.8|29436|29484.8|29480|29495.3|29490.5|29402.8|29398|3420
1664157600000|2022-09-26 02:00:00|29487.3|29482.5|29479.8|29475|29561.8|29557|29477.3|29472.5|1976
1664161200000|2022-09-26 03:00:00|29478.8|29474|29466.8|29462|29525.8|29521|29450.3|29445.5|1167
1664164800000|2022-09-26 04:00:00|29466.3|29461.5|29420.8|29416|29486.8|29482|29412.8|29408|1211
1664168400000|2022-09-26 05:00:00|29419.3|29414.5|29393.3|29388.5|29443.3|29438.5|29372.8|29368|1598
1664172000000|2022-09-26 06:00:00|29392.7|29389.1|29397.2|29393.6|29451.2|29447.6|29368.2|29364.6|3194
1664175600000|2022-09-26 07:00:00|29396.2|29392.6|29538.2|29534.6|29670.7|29667.1|29383.7|29380.1|8555
1664179200000|2022-09-26 08:00:00|29538.7|29535.1|29551.7|29548.1|29598.2|29594.6|29474.2|29470.6|5991
1664182800000|2022-09-26 09:00:00|29552.7|29549.1|29354.2|29350.6|29572.7|29569.1|29324.2|29320.6|6268
1664186400000|2022-09-26 10:00:00|29354.7|29351.1|29390.7|29387.1|29444.2|29440.6|29311.2|29307.6|5349
1664190000000|2022-09-26 11:00:00|29389.2|29385.6|29446.2|29442.6|29456.7|29453.1|29364.7|29361.1|4650
1664193600000|2022-09-26 12:00:00|29445.7|29442.1|29538.7|29535.1|29560.7|29557.1|29386.7|29383.1|7566
1664197200000|2022-09-26 13:00:00|29538.2|29534.6|29520.6|29518.2|29553.1|29550.7|29418.6|29416.2|25223
1664200800000|2022-09-26 14:00:00|29521.6|29519.2|29558.5|29556.1|29637|29634.6|29415.5|29413.1|26481
1664204400000|2022-09-26 15:00:00|29558|29555.6|29461.5|29459.1|29596.5|29594.1|29346.5|29344.1|17789
1664208000000|2022-09-26 16:00:00|29462|29459.6|29378.7|29376.3|29464.5|29462.1|29252.2|29249.8|15383
1664211600000|2022-09-26 17:00:00|29379.2|29376.8|29194.2|29191.8|29380.2|29377.8|29161.7|29159.3|16337
1664215200000|2022-09-26 18:00:00|29193.7|29191.3|29343.2|29340.8|29381.7|29379.3|29183.2|29180.8|16260
1664218800000|2022-09-26 19:00:00|29342.2|29339.8|29284.9|29282.5|29471.9|29469.5|29260.4|29258|25281
1664222400000|2022-09-26 20:00:00|29285.4|29283|29274.3|29264.5|29317.1|29312.3|29230.1|29225.3|5682
1664226000000|2022-09-26 21:00:00|29277.8|29268|29271.7|29261.9|29283.1|29273.3|29266.7|29256.9|0
1664229600000|2022-09-26 22:00:00|29274.1|29269.3|29307.1|29302.3|29311.1|29306.3|29245.1|29240.3|1396
1664233200000|2022-09-26 23:00:00|29307.6|29302.8|29356.6|29351.8|29374.1|29369.3|29307.1|29302.3|1386
1664236800000|2022-09-27 00:00:00|29357.1|29352.3|29460.6|29455.8|29478.1|29473.3|29353.6|29348.8|2665
1664240400000|2022-09-27 01:00:00|29460.1|29455.3|29456.1|29451.3|29497.1|29492.3|29433.6|29428.8|2055
1664244000000|2022-09-27 02:00:00|29456.6|29451.8|29450.1|29445.3|29490.1|29485.3|29438.1|29433.3|1282
1664247600000|2022-09-27 03:00:00|29449.6|29444.8|29453.1|29448.3|29472.1|29467.3|29403.1|29398.3|1328
1664251200000|2022-09-27 04:00:00|29452.6|29447.8|29458.6|29453.8|29472.1|29467.3|29444.6|29439.8|657
1664254800000|2022-09-27 05:00:00|29459.1|29454.3|29483.6|29478.8|29486.1|29481.3|29423.1|29418.3|1131
1664258400000|2022-09-27 06:00:00|29483.1|29478.3|29508|29504.4|29568|29564.4|29465.5|29461.9|3717
1664262000000|2022-09-27 07:00:00|29508.5|29504.9|29620|29616.4|29660.5|29656.9|29481.5|29477.9|6647
1664265600000|2022-09-27 08:00:00|29619.5|29615.9|29527|29523.4|29631|29627.4|29522.5|29518.9|4054
1664269200000|2022-09-27 09:00:00|29527.5|29523.9|29416.5|29412.9|29530|29526.4|29415.5|29411.9|4112
1664272800000|2022-09-27 10:00:00|29416|29412.4|29547.5|29543.9|29578|29574.4|29415.5|29411.9|4756
1664276400000|2022-09-27 11:00:00|29546.5|29542.9|29593|29589.4|29623.5|29619.9|29512.5|29508.9|4292
1664280000000|2022-09-27 12:00:00|29592.5|29588.9|29527.5|29523.9|29634.5|29630.9|29527.5|29523.9|6466
1664283600000|2022-09-27 13:00:00|29525.5|29521.9|29522.4|29520|29660.9|29658.5|29439.9|29437.5|26381
1664287200000|2022-09-27 14:00:00|29526.4|29524|29520.4|29518|29583.9|29581.5|29343.9|29341.5|27150
1664290800000|2022-09-27 15:00:00|29519.9|29517.5|29216.8|29214.4|29543.9|29541.5|29213.8|29211.4|19120
1664294400000|2022-09-27 16:00:00|29217.3|29214.9|29113.7|29111.3|29225.3|29222.9|29017.3|29014.9|20570
1664298000000|2022-09-27 17:00:00|29111.2|29108.8|29025.2|29022.8|29111.7|29109.3|28957.7|28955.3|17399
1664301600000|2022-09-27 18:00:00|29023.7|29021.3|29206.7|29204.3|29247.2|29244.8|29005.7|29003.3|17471
1664305200000|2022-09-27 19:00:00|29207.2|29204.8|29144.1|29141.7|29208.7|29206.3|29049.1|29046.7|21115
1664308800000|2022-09-27 20:00:00|29145.3|29140.5|29186.5|29176.7|29193.3|29188.5|29080.8|29076|4672
1664312400000|2022-09-27 21:00:00|29186.2|29176.4|29199|29189.2|29199|29189.2|29173.1|29163.3|0
1664316000000|2022-09-27 22:00:00|29197.3|29192.5|29196.3|29191.5|29217.3|29212.5|29151.8|29147|1256
1664319600000|2022-09-27 23:00:00|29195.8|29191|29151.3|29146.5|29215.8|29211|29148.3|29143.5|1875
1664323200000|2022-09-28 00:00:00|29156.3|29151.5|29156.8|29152|29233.3|29228.5|29142.8|29138|2226
1664326800000|2022-09-28 01:00:00|29155.3|29150.5|29043.3|29038.5|29195.3|29190.5|28999.8|28995|4907
1664330400000|2022-09-28 02:00:00|29043.8|29039|28927.8|28923|29045.8|29041|28887.3|28882.5|4832
1664334000000|2022-09-28 03:00:00|28929.3|28924.5|28999.3|28994.5|29013.8|29009|28929.3|28924.5|2126
1664337600000|2022-09-28 04:00:00|28998.8|28994|28998.3|28993.5|29049.3|29044.5|28960.3|28955.5|2207
1664341200000|2022-09-28 05:00:00|28997.8|28993|29061.3|29056.5|29061.8|29057|28944.8|28940|1824
1664344800000|2022-09-28 06:00:00|29060.7|29057.1|28956.2|28952.6|29109.2|29105.6|28948.7|28945.1|3655
1664348400000|2022-09-28 07:00:00|28957.2|28953.6|29031.7|29028.1|29063.7|29060.1|28889.7|28886.1|6484
1664352000000|2022-09-28 08:00:00|29033.7|29030.1|29000.2|28996.6|29047.7|29044.1|28935.7|28932.1|5873
1664355600000|2022-09-28 09:00:00|29000.7|28997.1|28862.7|28859.1|29010.7|29007.1|28825.7|28822.1|7630
1664359200000|2022-09-28 10:00:00|28861.7|28858.1|29103.2|29099.6|29217.7|29214.1|28843.7|28840.1|20050
1664362800000|2022-09-28 11:00:00|29102.7|29099.1|29042.7|29039.1|29130.7|29127.1|28987.7|28984.1|8004
1664366400000|2022-09-28 12:00:00|29040.2|29036.6|29267.7|29264.1|29346.2|29342.6|29036.2|29032.6|14642
1664370000000|2022-09-28 13:00:00|29268.2|29264.6|29227.6|29225.2|29318.2|29314.6|29113.6|29111.2|34751
1664373600000|2022-09-28 14:00:00|29230.6|29228.2|29411.1|29408.7|29475.6|29473.2|29135.6|29133.2|29033
1664377200000|2022-09-28 15:00:00|29409.1|29406.7|29492.7|29490.3|29509.5|29507.1|29369.7|29367.3|19543
1664380800000|2022-09-28 16:00:00|29494.7|29492.3|29595.7|29593.3|29633.7|29631.3|29483.2|29480.8|14123
1664384400000|2022-09-28 17:00:00|29596.2|29593.8|29571.7|29569.3|29674.7|29672.3|29541.2|29538.8|12636
1664388000000|2022-09-28 18:00:00|29570.7|29568.3|29612.2|29609.8|29639.7|29637.3|29541.7|29539.3|8755
1664391600000|2022-09-28 19:00:00|29612.7|29610.3|29685.3|29682.9|29814.3|29811.9|29606.2|29603.8|19919
1664395200000|2022-09-28 20:00:00|29686.5|29681.7|29672|29662.2|29710|29705.2|29660|29655.2|4959
1664398800000|2022-09-28 21:00:00|29672.3|29662.5|29683.2|29673.4|29696.2|29686.4|29669.1|29659.3|0
1664402400000|2022-09-28 22:00:00|29687.5|29682.7|29644.5|29639.7|29716.5|29711.7|29626.5|29621.7|1750
1664406000000|2022-09-28 23:00:00|29645.5|29640.7|29656.5|29651.7|29664.5|29659.7|29636.5|29631.7|879
1664409600000|2022-09-29 00:00:00|29660.5|29655.7|29668.5|29663.7|29714.5|29709.7|29642|29637.2|1822
1664413200000|2022-09-29 01:00:00|29669|29664.2|29639.5|29634.7|29681|29676.2|29636.5|29631.7|930
1664416800000|2022-09-29 02:00:00|29639|29634.2|29618|29613.2|29654|29649.2|29592.5|29587.7|1303
1664420400000|2022-09-29 03:00:00|29620.5|29615.7|29667|29662.2|29679.5|29674.7|29610.5|29605.7|988
1664424000000|2022-09-29 04:00:00|29668.5|29663.7|29697|29692.2|29714.5|29709.7|29659.5|29654.7|1146
1664427600000|2022-09-29 05:00:00|29697.5|29692.7|29626|29621.2|29707|29702.2|29584.5|29579.7|2386
1664431200000|2022-09-29 06:00:00|29627|29622.2|29526.9|29523.3|29627|29622.8|29447.4|29443.8|5060
1664434800000|2022-09-29 07:00:00|29527.9|29524.3|29331.4|29327.8|29551.4|29547.8|29278.4|29274.8|7549
1664438400000|2022-09-29 08:00:00|29333.9|29330.3|29362.4|29358.8|29403.9|29400.3|29295.4|29291.8|4768
1664442000000|2022-09-29 09:00:00|29361.9|29358.3|29484.4|29480.8|29521.9|29518.3|29351.4|29347.8|4200
1664445600000|2022-09-29 10:00:00|29484.9|29481.3|29464.4|29460.8|29510.9|29507.3|29411.4|29407.8|3270
1664449200000|2022-09-29 11:00:00|29463.9|29460.3|29482.4|29478.8|29565.4|29561.8|29463.9|29460.3|3598
1664452800000|2022-09-29 12:00:00|29483.9|29480.3|29375.9|29372.3|29502.4|29498.8|29299.9|29296.3|9020
1664456400000|2022-09-29 13:00:00|29377.4|29373.8|29195.3|29192.9|29487.4|29483.8|29155.3|29152.9|26949
1664460000000|2022-09-29 14:00:00|29197.3|29194.9|29172.3|29169.9|29213.8|29211.4|29036.8|29034.4|28626
1664463600000|2022-09-29 15:00:00|29171.3|29168.9|29309.2|29306.8|29371.7|29369.3|29155.8|29153.4|18071
1664467200000|2022-09-29 16:00:00|29310.2|29307.8|29187.3|29184.9|29344.2|29341.8|29180.8|29178.4|13122
1664470800000|2022-09-29 17:00:00|29187.8|29185.4|29048.3|29045.9|29187.8|29185.4|29040.3|29037.9|12493
1664474400000|2022-09-29 18:00:00|29048.8|29046.4|29012.3|29009.9|29134.3|29131.9|28993.3|28990.9|14130
1664478000000|2022-09-29 19:00:00|29013.3|29010.9|29238.2|29235.8|29281.6|29279.2|29009.8|29007.4|24561
1664481600000|2022-09-29 20:00:00|29239.4|29234.6|29253.6|29243.8|29297.9|29293.1|29234.4|29229.6|4943
1664485200000|2022-09-29 21:00:00|29253.3|29243.5|29238.6|29228.8|29254.6|29244.8|29238.1|29228.3|0
1664488800000|2022-09-29 22:00:00|29213.4|29208.6|29286.4|29281.6|29308.4|29303.6|29207.4|29202.6|2183
1664492400000|2022-09-29 23:00:00|29288.4|29283.6|29312.4|29307.6|29332.4|29327.6|29281.4|29276.6|1471
1664496000000|2022-09-30 00:00:00|29313.4|29308.6|29240.9|29236.1|29323.4|29318.6|29189.9|29185.1|2134
1664499600000|2022-09-30 01:00:00|29241.4|29236.6|29255.9|29251.1|29288.4|29283.6|29205.4|29200.6|2075
1664503200000|2022-09-30 02:00:00|29256.4|29251.6|29198.9|29194.1|29272.4|29267.6|29146.4|29141.6|2225
1664506800000|2022-09-30 03:00:00|29198.4|29193.6|29129.9|29125.1|29209.4|29204.6|29123.4|29118.6|1282
1664510400000|2022-09-30 04:00:00|29127.9|29123.1|29153.9|29149.1|29172.4|29167.6|29095.4|29090.6|1390
1664514000000|2022-09-30 05:00:00|29153.4|29148.6|29174.4|29169.6|29233.9|29229.1|29148.4|29143.6|2276
1664517600000|2022-09-30 06:00:00|29173.8|29170.2|29266.8|29263.2|29291.8|29288.2|29173.3|29169.7|3267
1664521200000|2022-09-30 07:00:00|29264.8|29261.2|29430.3|29426.7|29438.3|29434.7|29262.8|29259.2|6738
1664524800000|2022-09-30 08:00:00|29429.8|29426.2|29484.3|29480.7|29497.3|29493.7|29396.8|29393.2|4703
1664528400000|2022-09-30 09:00:00|29484.8|29481.2|29380.8|29377.2|29489.3|29485.7|29361.3|29357.7|3589
1664532000000|2022-09-30 10:00:00|29377.8|29374.2|29345.8|29342.2|29469.8|29466.2|29323.8|29320.2|3967
1664535600000|2022-09-30 11:00:00|29350.8|29347.2|29265.3|29261.7|29357.8|29354.2|29215.3|29211.7|5064
1664539200000|2022-09-30 12:00:00|29265.8|29262.2|29256.3|29252.7|29350.3|29346.7|29130.8|29127.2|16442
1664542800000|2022-09-30 13:00:00|29256.8|29253.2|29217.7|29215.3|29289.8|29286.2|29002.2|28999.8|31411
1664546400000|2022-09-30 14:00:00|29231.7|29229.3|29237.3|29234.9|29272.8|29270.4|29063.3|29060.9|24717
1664550000000|2022-09-30 15:00:00|29235.8|29233.4|29137.8|29135.4|29360.3|29357.9|29124.3|29121.9|19051
1664553600000|2022-09-30 16:00:00|29137.3|29134.9|29118.5|29116.1|29160.5|29158.1|29048.3|29045.9|14008
1664557200000|2022-09-30 17:00:00|29118|29115.6|28988|28985.6|29147|29144.6|28972|28969.6|12771
1664560800000|2022-09-30 18:00:00|28987.5|28985.1|28870.5|28868.1|29046|29043.6|28855|28852.6|17548
1664564400000|2022-09-30 19:00:00|28868|28865.6|28737.9|28735.5|28977.5|28975.1|28717.9|28715.5|30230
1664568000000|2022-09-30 20:00:00|28734.4|28732|28783.1|28773.3|28829.1|28824.3|28722.6|28717.8|8101
1664748000000|2022-10-02 22:00:00|28714.1|28709.3|28834.6|28829.8|28883.1|28878.3|28692.6|28687.8|5495
1664751600000|2022-10-02 23:00:00|28835.1|28830.3|28681.6|28676.8|28850.6|28845.8|28653.1|28648.3|3107
1664755200000|2022-10-03 00:00:00|28682.1|28677.3|28624.6|28619.8|28686.1|28681.3|28591.6|28586.8|4472
1664758800000|2022-10-03 01:00:00|28625.1|28620.3|28828.6|28823.8|28839.1|28834.3|28625.1|28620.3|3003
1664762400000|2022-10-03 02:00:00|28828.1|28823.3|28736.1|28731.3|28832.1|28827.3|28733.6|28728.8|2127
1664766000000|2022-10-03 03:00:00|28736.6|28731.8|28792.1|28787.3|28826.6|28821.8|28735.1|28730.3|1411
1664769600000|2022-10-03 04:00:00|28791.6|28786.8|28772.1|28767.3|28805.1|28800.3|28750.1|28745.3|1196
1664773200000|2022-10-03 05:00:00|28772.6|28767.8|28840.1|28835.3|28875.6|28870.8|28725.6|28720.8|2474
1664776800000|2022-10-03 06:00:00|28839.5|28835.9|28844|28840.4|28924|28920.4|28781|28777.4|4096
1664780400000|2022-10-03 07:00:00|28840.5|28836.9|28810|28806.4|28883|28879.4|28746|28742.4|4905
1664784000000|2022-10-03 08:00:00|28809.5|28805.9|28805.5|28801.9|28831|28827.4|28741|28737.4|4356
1664787600000|2022-10-03 09:00:00|28806|28802.4|28842.5|28838.9|28866.5|28862.9|28725.5|28721.9|4142
1664791200000|2022-10-03 10:00:00|28842|28838.4|28917.5|28913.9|28920.5|28916.9|28828|28824.4|2749
1664794800000|2022-10-03 11:00:00|28920|28916.4|28968.5|28964.9|28970.5|28966.9|28888.5|28884.9|3941
1664798400000|2022-10-03 12:00:00|28967|28963.4|29060|29056.4|29093|29089.4|28935|28931.4|8764
1664802000000|2022-10-03 13:00:00|29060.5|29056.9|29024.4|29022|29129|29125.4|28955.4|28953|27869
1664805600000|2022-10-03 14:00:00|29025.9|29023.5|29349.5|29347.1|29401.5|29399.1|29025.9|29023.5|33114
1664809200000|2022-10-03 15:00:00|29349|29346.6|29314|29311.6|29433.5|29431.1|29298.5|29296.1|13837
1664812800000|2022-10-03 16:00:00|29315|29312.6|29343.1|29340.7|29401|29398.6|29274|29271.6|11459
1664816400000|2022-10-03 17:00:00|29343.6|29341.2|29432.1|29429.7|29474.1|29471.7|29331.6|29329.2|11974
1664820000000|2022-10-03 18:00:00|29431.6|29429.2|29621.1|29618.7|29647.6|29645.2|29430.6|29428.2|13981
1664823600000|2022-10-03 19:00:00|29621.6|29619.2|29495.9|29493.5|29629.6|29627.2|29457.9|29455.5|20974
1664827200000|2022-10-03 20:00:00|29493.9|29491.5|29508.3|29498.5|29530.1|29525.3|29491.1|29486.3|4254
1664830800000|2022-10-03 21:00:00|29508.6|29498.8|29523.6|29513.8|29523.6|29513.8|29501.2|29491.4|0
1664834400000|2022-10-03 22:00:00|29522.6|29517.8|29475.1|29470.3|29548.1|29543.3|29447.6|29442.8|1521
1664838000000|2022-10-03 23:00:00|29475.6|29470.8|29561.6|29556.8|29562.6|29557.8|29471.6|29466.8|1632
1664841600000|2022-10-04 00:00:00|29562.6|29557.8|29628.1|29623.3|29660.1|29655.3|29543.6|29538.8|2961
1664845200000|2022-10-04 01:00:00|29627.6|29622.8|29582.6|29577.8|29633.1|29628.3|29581.6|29576.8|1008
1664848800000|2022-10-04 02:00:00|29583.1|29578.3|29616.6|29611.8|29617.1|29612.3|29548.6|29543.8|1252
1664852400000|2022-10-04 03:00:00|29617.1|29612.3|29699.6|29694.8|29705.6|29700.8|29598.6|29593.8|2315
1664856000000|2022-10-04 04:00:00|29700.1|29695.3|29721.1|29716.3|29756.1|29751.3|29670.6|29665.8|1873
1664859600000|2022-10-04 05:00:00|29721.6|29716.8|29738.6|29733.8|29752.6|29747.8|29699.1|29694.3|1531
1664863200000|2022-10-04 06:00:00|29738|29734.4|29776|29772.4|29783.5|29779.9|29713.5|29709.9|2302
1664866800000|2022-10-04 07:00:00|29776.5|29772.9|29858.5|29854.9|29876.5|29872.9|29740|29736.4|5204
1664870400000|2022-10-04 08:00:00|29859|29855.4|29854.5|29850.9|29869|29865.4|29823|29819.4|3826
1664874000000|2022-10-04 09:00:00|29855|29851.4|29869.5|29865.9|29883.5|29879.9|29774.5|29770.9|3405
1664877600000|2022-10-04 10:00:00|29869|29865.4|29905|29901.4|29971|29967.4|29848|29844.4|4399
1664881200000|2022-10-04 11:00:00|29906|29902.4|29896|29892.4|29906|29902.4|29849|29845.4|3628
1664884800000|2022-10-04 12:00:00|29896.5|29892.9|29878.5|29874.9|29914.5|29910.9|29822.5|29818.9|5518
1664888400000|2022-10-04 13:00:00|29878|29874.4|30179.9|30177.5|30182.4|30180|29825.5|29821.9|27170
1664892000000|2022-10-04 14:00:00|30180.4|30178|30244.7|30242.3|30277.4|30275|30132.2|30129.8|25018
1664895600000|2022-10-04 15:00:00|30245.2|30242.8|30257.2|30254.8|30295.2|30292.8|30194.2|30191.8|14242
1664899200000|2022-10-04 16:00:00|30257.7|30255.3|30206.6|30204.2|30316.2|30313.8|30180.6|30178.2|12736
1664902800000|2022-10-04 17:00:00|30206.1|30203.7|30195.1|30192.7|30226.6|30224.2|30061.6|30059.2|16142
1664906400000|2022-10-04 18:00:00|30196.6|30194.2|30265.6|30263.2|30293.1|30290.7|30134.1|30131.7|12188
1664910000000|2022-10-04 19:00:00|30266.1|30263.7|30328.5|30326.1|30330|30327.6|30138.1|30135.7|20911
1664913600000|2022-10-04 20:00:00|30321.9|30319.5|30297|30287.2|30343.1|30338.3|30278.6|30273.8|5013
1664917200000|2022-10-04 21:00:00|30295.2|30285.4|30289.5|30279.7|30300.2|30290.4|30286.1|30276.3|0
1664920800000|2022-10-04 22:00:00|30287.6|30282.8|30252.6|30247.8|30293.6|30288.8|30236.6|30231.8|1234
1664924400000|2022-10-04 23:00:00|30246.6|30241.8|30247.6|30242.8|30258.1|30253.3|30220.1|30215.3|924
1664928000000|2022-10-05 00:00:00|30247.1|30242.3|30197.1|30192.3|30247.1|30242.3|30174.1|30169.3|1686
1664931600000|2022-10-05 01:00:00|30196.6|30191.8|30158.6|30153.8|30241.6|30236.8|30136.6|30131.8|1821
1664935200000|2022-10-05 02:00:00|30158.1|30153.3|30164.6|30159.8|30203.6|30198.8|30135.6|30130.8|1414
1664938800000|2022-10-05 03:00:00|30164.1|30159.3|30178.1|30173.3|30185.1|30180.3|30156.6|30151.8|705
1664942400000|2022-10-05 04:00:00|30177.6|30172.8|30162.1|30157.3|30179.1|30174.3|30153.6|30148.8|557
1664946000000|2022-10-05 05:00:00|30161.6|30156.8|30195.1|30190.3|30200.1|30195.3|30160.6|30155.8|841
1664949600000|2022-10-05 06:00:00|30194.5|30190.9|30171|30167.4|30205.5|30201.9|30160|30156.4|1581
1664953200000|2022-10-05 07:00:00|30171.5|30167.9|30108.5|30104.9|30189|30185.4|30103.5|30099.9|3270
1664956800000|2022-10-05 08:00:00|30109|30105.4|30085.5|30081.9|30128|30124.4|30018|30014.4|5498
1664960400000|2022-10-05 09:00:00|30085|30081.4|30012|30008.4|30092|30088.4|29991|29987.4|2331
1664964000000|2022-10-05 10:00:00|30013.5|30009.9|30105|30101.4|30106|30102.4|30000.5|29996.9|2468
1664967600000|2022-10-05 11:00:00|30104|30100.4|30046|30042.4|30105|30101.4|30022|30018.4|3382
1664971200000|2022-10-05 12:00:00|30045.5|30041.9|30013|30009.4|30065.5|30061.9|29991|29987.4|4450
1664974800000|2022-10-05 13:00:00|30012.5|30008.9|30093.4|30091|30132.9|30130.5|29947|29943.4|22982
1664978400000|2022-10-05 14:00:00|30059.9|30057.5|29895.4|29893|30095.9|30093.5|29878.4|29876|24974
1664982000000|2022-10-05 15:00:00|29894.9|29892.5|30009.4|30007|30058.4|30056|29885.4|29883|13335
1664985600000|2022-10-05 16:00:00|30009.9|30007.5|30178.4|30176|30239.4|30237|29955.9|29953.5|13846
1664989200000|2022-10-05 17:00:00|30178.9|30176.5|30206|30203.6|30348.9|30346.5|30168.9|30166.5|11362
1664992800000|2022-10-05 18:00:00|30205.5|30203.1|30333|30330.6|30343|30340.6|30197|30194.6|9441
1664996400000|2022-10-05 19:00:00|30333.5|30331.1|30280.2|30277.8|30459|30456.6|30231.2|30228.8|20845
1665000000000|2022-10-05 20:00:00|30275.9|30273.5|30276.5|30266.7|30331.1|30326.3|30272.1|30263.8|4348
1665003600000|2022-10-05 21:00:00|30276.2|30266.4|30260|30250.2|30278|30268.2|30246.6|30236.8|0
1665007200000|2022-10-05 22:00:00|30266.6|30261.8|30298.1|30293.3|30305.6|30300.8|30247.1|30242.3|875
1665010800000|2022-10-05 23:00:00|30297.6|30292.8|30364.1|30359.3|30380.1|30375.3|30277.1|30272.3|1305
1665014400000|2022-10-06 00:00:00|30364.6|30359.8|30391.6|30386.8|30427.6|30422.8|30347.6|30342.8|1985
1665018000000|2022-10-06 01:00:00|30391.1|30386.3|30375.6|30370.8|30411.1|30406.3|30327.6|30322.8|1546
1665021600000|2022-10-06 02:00:00|30375.1|30370.3|30385.1|30380.3|30400.6|30395.8|30355.6|30350.8|770
1665025200000|2022-10-06 03:00:00|30385.6|30380.8|30382.1|30377.3|30425.1|30420.3|30372.1|30367.3|803
1665028800000|2022-10-06 04:00:00|30382.6|30377.8|30396.1|30391.3|30396.1|30391.3|30359.6|30354.8|621
1665032400000|2022-10-06 05:00:00|30397.1|30392.3|30402.1|30397.3|30418.6|30413.8|30380.1|30375.3|814
1665036000000|2022-10-06 06:00:00|30401.5|30397.9|30240|30236.4|30402|30398.4|30234.5|30230.9|3583
1665039600000|2022-10-06 07:00:00|30241.5|30237.9|30238.5|30234.9|30313.5|30309.9|30188.5|30184.9|4164
1665043200000|2022-10-06 08:00:00|30238|30234.4|30164.5|30160.9|30279.5|30275.9|30145|30141.4|3173
1665046800000|2022-10-06 09:00:00|30167|30163.4|30083.5|30079.9|30176.5|30172.9|30077|30073.4|2320
1665050400000|2022-10-06 10:00:00|30084|30080.4|30072|30068.4|30099.5|30095.9|30046|30042.4|3329
1665054000000|2022-10-06 11:00:00|30073.5|30069.9|30114|30110.4|30146|30142.4|30070|30066.4|3046
1665057600000|2022-10-06 12:00:00|30110.5|30106.9|30197.5|30193.9|30262|30258.4|30083.5|30079.9|6172
1665061200000|2022-10-06 13:00:00|30197|30193.4|30145.4|30143|30321.4|30319|30102.4|30100|26274
1665064800000|2022-10-06 14:00:00|30146.9|30144.5|30190.4|30188|30195.9|30193.5|29977.9|29975.5|26727
1665068400000|2022-10-06 15:00:00|30190.9|30188.5|30064.4|30062|30223.4|30221|30054.4|30052|18319
1665072000000|2022-10-06 16:00:00|30063.9|30061.5|30102.7|30100.3|30174.7|30172.3|30010.4|30008|10722
1665075600000|2022-10-06 17:00:00|30102.2|30099.8|30067.7|30065.3|30135.2|30132.8|30039.2|30036.8|9346
1665079200000|2022-10-06 18:00:00|30069.2|30066.8|29911.7|29909.3|30070.7|30068.3|29865.2|29862.8|14196
1665082800000|2022-10-06 19:00:00|29911.2|29908.8|29932.3|29929.9|30011.8|30009.4|29857.2|29854.8|21352
1665086400000|2022-10-06 20:00:00|29931.3|29928.9|29925.6|29915.8|29959.5|29954.7|29908.5|29903.7|4145
1665090000000|2022-10-06 21:00:00|29926.3|29916.5|29926.3|29916.5|29930.3|29920.5|29919.1|29909.3|1
1665093600000|2022-10-06 22:00:00|29881.5|29876.7|29887|29882.2|29927.5|29922.7|29862|29857.2|1026
1665097200000|2022-10-06 23:00:00|29888|29883.2|29877|29872.2|29941.5|29936.7|29866|29861.2|1052
1665100800000|2022-10-07 00:00:00|29876.5|29871.7|29909.5|29904.7|29935.5|29930.7|29873|29868.2|1592
1665104400000|2022-10-07 01:00:00|29910|29905.2|29938.5|29933.7|29950|29945.2|29895.5|29890.7|876
1665108000000|2022-10-07 02:00:00|29939|29934.2|29960.5|29955.7|29982.5|29977.7|29925|29920.2|755
1665111600000|2022-10-07 03:00:00|29963|29958.2|29915|29910.2|29970.5|29965.7|29906|29901.2|743
1665115200000|2022-10-07 04:00:00|29915.5|29910.7|29878|29873.2|29926.5|29921.7|29873|29868.2|685
1665118800000|2022-10-07 05:00:00|29878.5|29873.7|29898|29893.2|29917|29912.2|29862|29857.2|867
1665122400000|2022-10-07 06:00:00|29897.4|29893.8|29824.9|29821.3|29911.9|29908.3|29783.4|29779.8|2467
1665126000000|2022-10-07 07:00:00|29823.4|29819.8|29890.4|29886.8|29948.4|29944.8|29809.4|29805.8|3008
1665129600000|2022-10-07 08:00:00|29889.9|29886.3|29944.4|29940.8|29948.4|29944.8|29861.4|29857.8|2029
1665133200000|2022-10-07 09:00:00|29943.9|29940.3|29996.4|29992.8|30010.9|30007.3|29935.4|29931.8|2358
1665136800000|2022-10-07 10:00:00|29996.9|29993.3|29972.4|29968.8|30002.9|29999.3|29935.9|29932.3|1905
1665140400000|2022-10-07 11:00:00|29970.4|29966.8|29980.9|29977.3|30004.4|30000.8|29954.9|29951.3|1975
1665144000000|2022-10-07 12:00:00|29981.4|29977.8|29690.9|29687.3|30060.9|30057.3|29594.4|29590.8|20363
1665147600000|2022-10-07 13:00:00|29691.4|29687.8|29448.8|29446.4|29747.9|29744.3|29437.8|29435.4|29435
1665151200000|2022-10-07 14:00:00|29450.3|29447.9|29517.7|29515.3|29576.7|29574.3|29390.8|29388.4|21675
1665154800000|2022-10-07 15:00:00|29518.7|29516.3|29451.2|29448.8|29561.7|29559.3|29415.7|29413.3|12316
1665158400000|2022-10-07 16:00:00|29450.2|29447.8|29356.8|29354.4|29502.2|29499.8|29328.3|29325.9|11224
1665162000000|2022-10-07 17:00:00|29355.8|29353.4|29331.3|29328.9|29396.8|29394.4|29312.8|29310.4|7684
1665165600000|2022-10-07 18:00:00|29331.8|29329.4|29266.3|29263.9|29358.3|29355.9|29223.3|29220.9|9269
1665169200000|2022-10-07 19:00:00|29265.8|29263.4|29293.4|29291|29333.4|29331|29141.9|29139.5|20720
1665172800000|2022-10-07 20:00:00|29294.6|29289.8|29301.7|29291.9|29313.1|29308.3|29264.6|29259.8|4199
1665352800000|2022-10-09 22:00:00|29208.1|29203.3|29099.1|29094.3|29249.6|29244.8|29084.6|29079.8|3410
1665356400000|2022-10-09 23:00:00|29098.6|29093.8|29177.6|29172.8|29199.6|29194.8|29067.1|29062.3|2223
1665360000000|2022-10-10 00:00:00|29178.1|29173.3|29183.6|29178.8|29217.1|29212.3|29124.1|29119.3|2621
1665363600000|2022-10-10 01:00:00|29184.1|29179.3|29221.1|29216.3|29247.1|29242.3|29157.1|29152.3|2053
1665367200000|2022-10-10 02:00:00|29220.6|29215.8|29218.6|29213.8|29226.1|29221.3|29190.6|29185.8|702
1665370800000|2022-10-10 03:00:00|29219.1|29214.3|29188.6|29183.8|29227.6|29222.8|29168.6|29163.8|608
1665374400000|2022-10-10 04:00:00|29188.1|29183.3|29222.6|29217.8|29233.1|29228.3|29181.1|29176.3|722
1665378000000|2022-10-10 05:00:00|29223.1|29218.3|29154.6|29149.8|29237.1|29232.3|29152.6|29147.8|1086
1665381600000|2022-10-10 06:00:00|29155.6|29150.8|29150.5|29146.9|29221.5|29217.9|29126|29122.4|2347
1665385200000|2022-10-10 07:00:00|29153|29149.4|29201|29197.4|29278.5|29274.9|29148.5|29144.9|3669
1665388800000|2022-10-10 08:00:00|29200.5|29196.9|29163.5|29159.9|29216|29212.4|29119|29115.4|3717
1665392400000|2022-10-10 09:00:00|29164.5|29160.9|29297|29293.4|29301.5|29297.9|29164|29160.4|3229
1665396000000|2022-10-10 10:00:00|29296.5|29292.9|29234|29230.4|29302.5|29298.9|29224|29220.4|3106
1665399600000|2022-10-10 11:00:00|29233.5|29229.9|29281|29277.4|29305.5|29301.9|29233.5|29229.9|3148
1665403200000|2022-10-10 12:00:00|29281.5|29277.9|29416.5|29412.9|29419.5|29415.9|29264|29260.4|7451
1665406800000|2022-10-10 13:00:00|29416|29412.4|29312.9|29310.5|29489.9|29487.5|29307.4|29305|26120
1665410400000|2022-10-10 14:00:00|29313.9|29311.5|29231.4|29229|29422.9|29420.5|29192.4|29190|29708
1665414000000|2022-10-10 15:00:00|29230.9|29228.5|29242.9|29240.5|29292.9|29290.5|29162.4|29160|15713
1665417600000|2022-10-10 16:00:00|29243.4|29241|29057.9|29055.5|29271.9|29269.5|29050.9|29048.5|11182
1665421200000|2022-10-10 17:00:00|29058.4|29056|29299.9|29297.5|29354.9|29352.5|29012.4|29010|16495
1665424800000|2022-10-10 18:00:00|29299.4|29297|29247.9|29245.5|29328.4|29326|29193.9|29191.5|13149
1665428400000|2022-10-10 19:00:00|29248.4|29246|29204.4|29202|29357.9|29355.5|29200.4|29198|15330
1665432000000|2022-10-10 20:00:00|29204.1|29199.3|29230.6|29220.8|29239.6|29234.8|29204.1|29199.3|3038
1665435600000|2022-10-10 21:00:00|29232.4|29222.6|29208.1|29198.3|29236.1|29226.3|29202.8|29193|0
1665439200000|2022-10-10 22:00:00|29219.1|29214.3|29234.1|29229.3|29247.1|29242.3|29202.1|29197.3|837
1665442800000|2022-10-10 23:00:00|29235.1|29230.3|29259.1|29254.3|29280.1|29275.3|29234.6|29229.8|880
1665446400000|2022-10-11 00:00:00|29255.1|29250.3|29250.1|29245.3|29263.1|29258.3|29165.1|29160.3|2263
1665450000000|2022-10-11 01:00:00|29249.6|29244.8|29134.6|29129.8|29285.1|29280.3|29116.1|29111.3|2202
1665453600000|2022-10-11 02:00:00|29134.1|29129.3|29070.1|29065.3|29149.6|29144.8|29054.1|29049.3|2491
1665457200000|2022-10-11 03:00:00|29070.6|29065.8|29065.1|29060.3|29108.6|29103.8|29057.1|29052.3|1011
1665460800000|2022-10-11 04:00:00|29064.6|29059.8|29048.6|29043.8|29088.1|29083.3|29028.6|29023.8|1296
1665464400000|2022-10-11 05:00:00|29049.6|29044.8|29059.6|29054.8|29083.1|29078.3|29032.1|29027.3|1295
1665468000000|2022-10-11 06:00:00|29059|29055.4|28992|28988.4|29132.5|29128.9|28976|28972.4|3248
1665471600000|2022-10-11 07:00:00|28992.5|28988.9|28995.5|28991.9|29105.5|29101.9|28904|28900.4|6498
1665475200000|2022-10-11 08:00:00|28996|28992.4|28972|28968.4|29093|29089.4|28942|28938.4|4673
1665478800000|2022-10-11 09:00:00|28972.5|28968.9|28970|28966.4|29021.5|29017.9|28947.5|28943.9|3013
1665482400000|2022-10-11 10:00:00|28970.5|28966.9|29046.5|29042.9|29047|29043.4|28921.5|28917.9|3499
1665486000000|2022-10-11 11:00:00|29042|29038.4|29133|29129.4|29136.5|29132.9|29041.5|29037.9|4720
1665489600000|2022-10-11 12:00:00|29133.5|29129.9|29172.5|29168.9|29265|29261.4|29115.5|29111.9|7552
1665493200000|2022-10-11 13:00:00|29171.5|29167.9|29127.4|29125|29201|29197.4|29075.9|29073.5|24037
1665496800000|2022-10-11 14:00:00|29126.9|29124.5|29237.8|29235.4|29308.3|29305.9|29069.4|29067|23801
1665500400000|2022-10-11 15:00:00|29238.8|29236.4|29462.3|29459.9|29517.3|29514.9|29231.8|29229.4|20932
1665504000000|2022-10-11 16:00:00|29462.8|29460.4|29562.7|29560.3|29614.7|29612.3|29371.3|29368.9|18548
1665507600000|2022-10-11 17:00:00|29563.2|29560.8|29562.7|29560.3|29583.2|29580.8|29482.2|29479.8|12625
1665511200000|2022-10-11 18:00:00|29563.2|29560.8|29209.7|29207.3|29573.7|29571.3|29201.2|29198.8|21486
1665514800000|2022-10-11 19:00:00|29206.2|29203.8|29229.7|29227.3|29276.7|29274.3|29094.7|29092.3|31738
1665518400000|2022-10-11 20:00:00|29227.7|29225.3|29284.9|29275.1|29285.5|29279.6|29212.9|29208.1|4036
1665522000000|2022-10-11 21:00:00|29286.1|29276.3|29275.2|29265.4|29287.2|29277.4|29266.8|29257|0
1665525600000|2022-10-11 22:00:00|29272.9|29268.1|29260.4|29255.6|29279.9|29275.1|29235.9|29231.1|1056
1665529200000|2022-10-11 23:00:00|29259.9|29255.1|29264.4|29259.6|29279.9|29275.1|29233.4|29228.6|653
1665532800000|2022-10-12 00:00:00|29264.9|29260.1|29315.4|29310.6|29340.9|29336.1|29203.9|29199.1|2460
1665536400000|2022-10-12 01:00:00|29315.9|29311.1|29250.4|29245.6|29327.4|29322.6|29209.4|29204.6|1659
1665540000000|2022-10-12 02:00:00|29249.9|29245.1|29286.4|29281.6|29291.4|29286.6|29214.9|29210.1|1228
1665543600000|2022-10-12 03:00:00|29286.9|29282.1|29269.4|29264.6|29299.4|29294.6|29251.9|29247.1|972
1665547200000|2022-10-12 04:00:00|29268.9|29264.1|29353.9|29349.1|29396.4|29391.6|29257.4|29252.6|2367
1665550800000|2022-10-12 05:00:00|29354.4|29349.6|29376.4|29371.6|29395.9|29391.1|29309.4|29304.6|1652
1665554400000|2022-10-12 06:00:00|29375.8|29372.2|29398.3|29394.7|29482.3|29478.7|29347.8|29344.2|3689
1665558000000|2022-10-12 07:00:00|29398.8|29395.2|29295.8|29292.2|29415.3|29411.7|29255.8|29252.2|5543
1665561600000|2022-10-12 08:00:00|29295.3|29291.7|29349.8|29346.2|29389.8|29386.2|29281.3|29277.7|3352
1665565200000|2022-10-12 09:00:00|29349.3|29345.7|29411.3|29407.7|29462.3|29458.7|29321.8|29318.2|2637
1665568800000|2022-10-12 10:00:00|29412.3|29408.7|29349.8|29346.2|29443.3|29439.7|29295.3|29291.7|2950
1665572400000|2022-10-12 11:00:00|29348.8|29345.2|29354.3|29350.7|29417.3|29413.7|29335.3|29331.7|3488
1665576000000|2022-10-12 12:00:00|29354.8|29351.2|29255.8|29252.2|29439.8|29436.2|29219.8|29216.2|9907
1665579600000|2022-10-12 13:00:00|29255.3|29251.7|29362.7|29360.3|29389.7|29387.3|29133.7|29131.3|27172
1665583200000|2022-10-12 14:00:00|29363.7|29361.3|29346.8|29344.4|29440.7|29438.3|29268.7|29266.3|25162
1665586800000|2022-10-12 15:00:00|29349.3|29346.9|29404.3|29401.9|29432.8|29430.4|29337.3|29334.9|15646
1665590400000|2022-10-12 16:00:00|29403.8|29401.4|29363.1|29360.7|29459.3|29456.9|29290.6|29288.2|11768
1665594000000|2022-10-12 17:00:00|29363.6|29361.2|29291.1|29288.7|29377.6|29375.2|29258.1|29255.7|6535
1665597600000|2022-10-12 18:00:00|29292.1|29289.7|29302.1|29299.7|29426.1|29423.7|29253.1|29250.7|18788
1665601200000|2022-10-12 19:00:00|29301.6|29299.2|29216.7|29214.3|29345.2|29342.8|29213.7|29211.3|13536
1665604800000|2022-10-12 20:00:00|29213.2|29210.8|29261.7|29251.9|29262.4|29257.6|29211.9|29207.1|3986
1665608400000|2022-10-12 21:00:00|29261.6|29251.8|29276.9|29267.1|29279|29269.2|29255.8|29246|0
1665612000000|2022-10-12 22:00:00|29276.4|29271.6|29267.9|29263.1|29294.4|29289.6|29261.9|29257.1|553
1665615600000|2022-10-12 23:00:00|29268.4|29263.6|29292.9|29288.1|29306.9|29302.1|29255.9|29251.1|831
1665619200000|2022-10-13 00:00:00|29286.4|29281.6|29316.4|29311.6|29325.4|29320.6|29263.4|29258.6|851
1665622800000|2022-10-13 01:00:00|29316.9|29312.1|29278.4|29273.6|29326.4|29321.6|29270.9|29266.1|784
1665626400000|2022-10-13 02:00:00|29277.9|29273.1|29262.4|29257.6|29281.9|29277.1|29233.4|29228.6|1401
1665630000000|2022-10-13 03:00:00|29261.9|29257.1|29255.4|29250.6|29274.9|29270.1|29255.4|29250.6|279
1665633600000|2022-10-13 04:00:00|29255.9|29251.1|29243.9|29239.1|29264.4|29259.6|29239.9|29235.1|398
1665637200000|2022-10-13 05:00:00|29244.4|29239.6|29222.9|29218.1|29286.4|29281.6|29214.9|29210.1|2157
1665640800000|2022-10-13 06:00:00|29222.3|29218.7|29221.3|29217.7|29247.8|29244.2|29200.3|29196.7|1489
1665644400000|2022-10-13 07:00:00|29218.8|29215.2|29276.3|29272.7|29303.8|29300.2|29169.3|29165.7|3296
1665648000000|2022-10-13 08:00:00|29276.8|29273.2|29340.8|29337.2|29349.8|29346.2|29250.3|29246.7|2671
1665651600000|2022-10-13 09:00:00|29338.3|29334.7|29348.8|29345.2|29395.8|29392.2|29336.8|29333.2|3098
1665655200000|2022-10-13 10:00:00|29345.3|29341.7|29361.8|29358.2|29381.8|29378.2|29327.8|29324.2|1818
1665658800000|2022-10-13 11:00:00|29363.3|29359.7|29495.3|29491.7|29574.8|29571.2|29355.3|29351.7|7140
1665662400000|2022-10-13 12:00:00|29495.8|29492.2|28765.3|28761.7|29604.3|29600.7|28680.8|28677.2|29441
1665666000000|2022-10-13 13:00:00|28766.3|28762.7|28939.2|28936.8|28973.7|28971.3|28630.8|28627.2|43729
1665669600000|2022-10-13 14:00:00|28941.2|28938.8|29107.2|29104.8|29178.7|29176.3|28894.2|28891.8|37469
1665673200000|2022-10-13 15:00:00|29106.2|29103.8|29766.2|29763.8|29936.2|29933.8|29092.2|29089.8|65864
1665676800000|2022-10-13 16:00:00|29767.2|29764.8|29855.7|29853.3|29908.7|29906.3|29687.2|29684.8|26534
1665680400000|2022-10-13 17:00:00|29855.2|29852.8|30033.7|30031.3|30085.7|30083.3|29839.7|29837.3|20533
1665684000000|2022-10-13 18:00:00|30032.7|30030.3|30136.2|30133.8|30160.7|30158.3|29924.1|29921.7|16487
1665687600000|2022-10-13 19:00:00|30135.7|30133.3|30049.2|30046.8|30170.2|30167.8|29997.2|29994.8|24701
1665691200000|2022-10-13 20:00:00|30050.4|30045.6|30050.5|30040.7|30086.9|30082.1|30027.4|30022.6|4542
1665694800000|2022-10-13 21:00:00|30051|30041.2|30053.2|30043.4|30058.8|30049|30037.1|30027.3|0
1665698400000|2022-10-13 22:00:00|30043.4|30038.6|30068.9|30064.1|30088.9|30084.1|30035.4|30030.6|1204
1665702000000|2022-10-13 23:00:00|30068.4|30063.6|30051.9|30047.1|30078.9|30074.1|30043.4|30038.6|1129
1665705600000|2022-10-14 00:00:00|30045.4|30040.6|30052.4|30047.6|30070.9|30066.1|29988.9|29984.1|2386
1665709200000|2022-10-14 01:00:00|30051.9|30047.1|30208.9|30204.1|30222.4|30217.6|30036.4|30031.6|3389
1665712800000|2022-10-14 02:00:00|30206.4|30201.6|30205.4|30200.6|30263.4|30258.6|30186.4|30181.6|3019
1665716400000|2022-10-14 03:00:00|30204.9|30200.1|30254.4|30249.6|30289.9|30285.1|30198.4|30193.6|1683
1665720000000|2022-10-14 04:00:00|30255.9|30251.1|30220.4|30215.6|30262.4|30257.6|30213.4|30208.6|1170
1665723600000|2022-10-14 05:00:00|30219.9|30215.1|30216.4|30211.6|30248.4|30243.6|30199.4|30194.6|1357
1665727200000|2022-10-14 06:00:00|30215.8|30212.2|30214.8|30211.2|30276.3|30272.7|30179.8|30176.2|3045
1665730800000|2022-10-14 07:00:00|30217.3|30213.7|30114.3|30110.7|30222.8|30219.2|30049.8|30046.2|5074
1665734400000|2022-10-14 08:00:00|30113.8|30110.2|29955.8|29952.2|30113.8|30110.2|29941.3|29937.7|4375
1665738000000|2022-10-14 09:00:00|29956.8|29953.2|30029.8|30026.2|30035.8|30032.2|29903.8|29900.2|7174
1665741600000|2022-10-14 10:00:00|30029.3|30025.7|30216.3|30212.7|30242.8|30239.2|30017.8|30014.2|8834
1665745200000|2022-10-14 11:00:00|30217.8|30214.2|30030.8|30027.2|30259.8|30256.2|30028.3|30024.7|6527
1665748800000|2022-10-14 12:00:00|30031.3|30027.7|30371.3|30367.7|30435.3|30431.7|30023.3|30019.7|14284
1665752400000|2022-10-14 13:00:00|30370.3|30366.7|30231.2|30228.8|30429.2|30426.8|30144.2|30141.8|40670
1665756000000|2022-10-14 14:00:00|30231.7|30229.3|29922.3|29919.9|30231.7|30229.3|29767.8|29765.4|42426
1665759600000|2022-10-14 15:00:00|29922.8|29920.4|29785.3|29782.9|30026.3|30023.9|29750.3|29747.9|21759
1665763200000|2022-10-14 16:00:00|29781.3|29778.9|29756.9|29754.5|29892.3|29889.9|29688.3|29685.9|18453
1665766800000|2022-10-14 17:00:00|29758.9|29756.5|29806.9|29804.5|29823.9|29821.5|29683.4|29681|11767
1665770400000|2022-10-14 18:00:00|29805.4|29803|29679.4|29677|29805.4|29803|29612.9|29610.5|12690
1665774000000|2022-10-14 19:00:00|29678.4|29676|29683.7|29681.3|29810.7|29808.3|29616.9|29614.5|21684
1665777600000|2022-10-14 20:00:00|29684.9|29680.1|29662.3|29652.5|29698.9|29694.1|29652.9|29648.1|5029
1665957600000|2022-10-16 22:00:00|29635.9|29631.1|29750.4|29745.6|29763.9|29759.1|29635.9|29631.1|1573
1665961200000|2022-10-16 23:00:00|29749.9|29745.1|29810.4|29805.6|29821.9|29817.1|29712.9|29708.1|1666
1665964800000|2022-10-17 00:00:00|29806.9|29802.1|29780.4|29775.6|29826.9|29822.1|29746.4|29741.6|1704
1665968400000|2022-10-17 01:00:00|29780.9|29776.1|29781.9|29777.1|29812.9|29808.1|29748.4|29743.6|1237
1665972000000|2022-10-17 02:00:00|29782.4|29777.6|29798.4|29793.6|29812.9|29808.1|29769.9|29765.1|951
1665975600000|2022-10-17 03:00:00|29797.9|29793.1|29795.9|29791.1|29824.9|29820.1|29791.9|29787.1|611
1665979200000|2022-10-17 04:00:00|29795.4|29790.6|29801.9|29797.1|29809.9|29805.1|29779.9|29775.1|613
1665982800000|2022-10-17 05:00:00|29801.4|29796.6|29864.4|29859.6|29881.4|29876.6|29798.9|29794.1|1717
1665986400000|2022-10-17 06:00:00|29863.8|29860.2|29862.3|29858.7|29893.8|29890.2|29845.3|29841.7|2403
1665990000000|2022-10-17 07:00:00|29863.3|29859.7|29930.8|29927.2|29964.3|29960.7|29805.3|29801.7|4590
1665993600000|2022-10-17 08:00:00|29928.8|29925.2|29894.8|29891.2|29939.8|29936.2|29847.3|29843.7|4000
1665997200000|2022-10-17 09:00:00|29894.3|29890.7|29954.3|29950.7|29962.3|29958.7|29873.8|29870.2|2031
1666000800000|2022-10-17 10:00:00|29953.8|29950.2|29984.3|29980.7|30034.3|30030.7|29941.3|29937.7|3276
1666004400000|2022-10-17 11:00:00|29984.8|29981.2|29975.8|29972.2|29997.8|29994.2|29941.3|29937.7|2335
1666008000000|2022-10-17 12:00:00|29975.3|29971.7|30009.3|30005.7|30023.3|30019.7|29930.3|29926.7|4979
1666011600000|2022-10-17 13:00:00|30009.8|30006.2|30139.2|30136.8|30323.2|30320.8|30009.3|30005.7|30957
1666015200000|2022-10-17 14:00:00|30138.7|30136.3|30076.9|30074.5|30277.2|30274.8|30037.9|30035.5|25282
1666018800000|2022-10-17 15:00:00|30077.4|30075|30174.4|30172|30223.9|30221.5|29997.9|29995.5|16424
1666022400000|2022-10-17 16:00:00|30174.9|30172.5|30174|30171.6|30234.9|30232.5|30120.5|30118.1|10955
1666026000000|2022-10-17 17:00:00|30174.5|30172.1|30256.5|30254.1|30277.5|30275.1|30129.5|30127.1|9067
1666029600000|2022-10-17 18:00:00|30257|30254.6|30198|30195.6|30291.5|30289.1|30164|30161.6|9337
1666033200000|2022-10-17 19:00:00|30198.5|30196.1|30201.6|30199.2|30273.1|30270.7|30154|30151.6|17012
1666036800000|2022-10-17 20:00:00|30202.8|30198|30273.1|30263.3|30290.3|30285.5|30191.8|30187|3895
1666040400000|2022-10-17 21:00:00|30273.6|30263.8|30321.3|30311.5|30338|30328.2|30269.3|30259.5|0
1666044000000|2022-10-17 22:00:00|30313.8|30309|30365.8|30361|30389.3|30384.5|30313.8|30309|1678
1666047600000|2022-10-17 23:00:00|30367.8|30363|30408.8|30404|30427.8|30423|30362.3|30357.5|1539
1666051200000|2022-10-18 00:00:00|30407.3|30402.5|30403.8|30399|30413.8|30409|30372.3|30367.5|1497
1666054800000|2022-10-18 01:00:00|30404.3|30399.5|30365.3|30360.5|30410.8|30406|30353.3|30348.5|1234
1666058400000|2022-10-18 02:00:00|30365.8|30361|30359.3|30354.5|30368.3|30363.5|30345.3|30340.5|763
1666062000000|2022-10-18 03:00:00|30358.8|30354|30556.8|30552|30595.8|30591|30358.8|30354|4775
1666065600000|2022-10-18 04:00:00|30557.3|30552.5|30648.3|30643.5|30730.8|30726|30555.3|30550.5|4164
1666069200000|2022-10-18 05:00:00|30648.8|30644|30591.8|30587|30662.8|30658|30575.8|30571|1772
1666072800000|2022-10-18 06:00:00|30591.2|30587.6|30614.2|30610.6|30694.2|30690.6|30561.2|30557.6|2921
1666076400000|2022-10-18 07:00:00|30613.7|30610.1|30644.7|30641.1|30661.2|30657.6|30503.2|30499.6|4463
1666080000000|2022-10-18 08:00:00|30639.2|30635.6|30468.7|30465.1|30650.7|30647.1|30464.7|30461.1|4311
1666083600000|2022-10-18 09:00:00|30468.2|30464.6|30497.7|30494.1|30501.7|30498.1|30409.7|30406.1|5000
1666087200000|2022-10-18 10:00:00|30497.2|30493.6|30533.2|30529.6|30628.7|30625.1|30484.2|30480.6|5888
1666090800000|2022-10-18 11:00:00|30534.2|30530.6|30687.2|30683.6|30711.2|30707.6|30526.2|30522.6|7379
1666094400000|2022-10-18 12:00:00|30687.7|30684.1|30824.7|30821.1|30840.2|30836.6|30679.2|30675.6|10255
1666098000000|2022-10-18 13:00:00|30825.2|30821.6|30702.1|30699.7|30839.1|30836.7|30621.1|30618.7|30522
1666101600000|2022-10-18 14:00:00|30700.6|30698.2|30585.5|30583.1|30794.1|30791.7|30569|30566.6|25735
1666105200000|2022-10-18 15:00:00|30584|30581.6|30393|30390.6|30619.5|30617.1|30295|30292.6|26330
1666108800000|2022-10-18 16:00:00|30391.5|30389.1|30473|30470.6|30541|30538.6|30333.5|30331.1|13790
1666112400000|2022-10-18 17:00:00|30474.5|30472.1|30601.5|30599.1|30624|30621.6|30379.5|30377.1|15149
1666116000000|2022-10-18 18:00:00|30602|30599.6|30424.7|30422.3|30619.5|30617.1|30353|30350.6|17281
1666119600000|2022-10-18 19:00:00|30425.7|30423.3|30550.6|30548.2|30555.1|30552.7|30354.2|30351.8|18025
1666123200000|2022-10-18 20:00:00|30551.8|30547|30673|30663.2|30697.3|30692.5|30484.3|30479.5|10008
1666126800000|2022-10-18 21:00:00|30672.6|30662.8|30680|30670.2|30702.9|30693.1|30672.3|30662.5|0
1666130400000|2022-10-18 22:00:00|30677.8|30673|30674.3|30669.5|30684.8|30680|30611.8|30607|2201
1666134000000|2022-10-18 23:00:00|30676.8|30672|30704.3|30699.5|30764.8|30760|30671.8|30667|3277
1666137600000|2022-10-19 00:00:00|30696.8|30692|30729.8|30725|30752.3|30747.5|30665.8|30661|2122
1666141200000|2022-10-19 01:00:00|30730.3|30725.5|30757.8|30753|30784.8|30780|30698.8|30694|1501
1666144800000|2022-10-19 02:00:00|30758.3|30753.5|30715.8|30711|30760.3|30755.5|30686.8|30682|1147
1666148400000|2022-10-19 03:00:00|30715.3|30710.5|30701.8|30697|30726.3|30721.5|30675.8|30671|692
1666152000000|2022-10-19 04:00:00|30700.3|30695.5|30690.8|30686|30711.8|30707|30676.8|30672|714
1666155600000|2022-10-19 05:00:00|30691.3|30686.5|30650.8|30646|30706.8|30702|30634.8|30630|1350
1666159200000|2022-10-19 06:00:00|30650.2|30646.6|30537.7|30534.1|30651.2|30647.6|30523.2|30519.6|3013
1666162800000|2022-10-19 07:00:00|30538.2|30534.6|30576.2|30572.6|30588.7|30585.1|30464.7|30461.1|3835
1666166400000|2022-10-19 08:00:00|30578.7|30575.1|30499.2|30495.6|30578.7|30575.1|30440.7|30437.1|4178
1666170000000|2022-10-19 09:00:00|30498.7|30495.1|30641.2|30637.6|30642.2|30638.6|30488.2|30484.6|3739
1666173600000|2022-10-19 10:00:00|30640.7|30637.1|30531.2|30527.6|30647.2|30643.6|30493.7|30490.1|4512
1666177200000|2022-10-19 11:00:00|30532.2|30528.6|30471.2|30467.6|30570.7|30567.1|30394.7|30391.1|7120
1666180800000|2022-10-19 12:00:00|30470.7|30467.1|30395.7|30392.1|30471.7|30468.1|30336.2|30332.6|8945
1666184400000|2022-10-19 13:00:00|30397.2|30393.6|30476.6|30474.2|30605.6|30603.2|30358.2|30354.6|25738
1666188000000|2022-10-19 14:00:00|30474.6|30472.2|30557.1|30554.7|30663.1|30660.7|30435.6|30433.2|23690
1666191600000|2022-10-19 15:00:00|30557.6|30555.2|30535.2|30532.8|30619.1|30616.7|30465.1|30462.7|15500
1666195200000|2022-10-19 16:00:00|30533.7|30531.3|30341.2|30338.8|30538.2|30535.8|30313.2|30310.8|15461
1666198800000|2022-10-19 17:00:00|30341.7|30339.3|30296.2|30293.8|30358.7|30356.3|30224.7|30222.3|18124
1666202400000|2022-10-19 18:00:00|30296.7|30294.3|30318.7|30316.3|30415.2|30412.8|30272.2|30269.8|11855
1666206000000|2022-10-19 19:00:00|30319.2|30316.8|30431.7|30429.3|30440.2|30437.8|30307.7|30305.3|16157
1666209600000|2022-10-19 20:00:00|30430.7|30428.3|30507.7|30497.9|30522.4|30517.6|30407.9|30403.1|8201
1666213200000|2022-10-19 21:00:00|30509.9|30500.1|30483.8|30474|30509.9|30500.1|30478.6|30468.8|0
1666216800000|2022-10-19 22:00:00|30482.9|30478.1|30419.9|30415.1|30498.9|30494.1|30406.4|30401.6|1909
1666220400000|2022-10-19 23:00:00|30415.9|30411.1|30414.4|30409.6|30426.9|30422.1|30382.4|30377.6|1403
1666224000000|2022-10-20 00:00:00|30412.9|30408.1|30379.9|30375.1|30464.9|30460.1|30341.9|30337.1|3030
1666227600000|2022-10-20 01:00:00|30379.4|30374.6|30339.9|30335.1|30380.9|30376.1|30294.4|30289.6|2777
1666231200000|2022-10-20 02:00:00|30340.4|30335.6|30385.4|30380.6|30397.9|30393.1|30323.9|30319.1|1561
1666234800000|2022-10-20 03:00:00|30386.9|30382.1|30339.9|30335.1|30397.4|30392.6|30309.9|30305.1|1252
1666238400000|2022-10-20 04:00:00|30338.9|30334.1|30455.4|30450.6|30502.4|30497.6|30319.4|30314.6|3593
1666242000000|2022-10-20 05:00:00|30454.9|30450.1|30479.9|30475.1|30590.4|30585.6|30411.4|30406.6|3752
1666245600000|2022-10-20 06:00:00|30479.3|30475.7|30460.3|30456.7|30504.8|30501.2|30390.3|30386.7|2577
1666249200000|2022-10-20 07:00:00|30460.8|30457.2|30357.8|30354.2|30486.3|30482.7|30324.8|30321.2|5379
1666252800000|2022-10-20 08:00:00|30360.3|30356.7|30369.8|30366.2|30408.3|30404.7|30336.3|30332.7|2890
1666256400000|2022-10-20 09:00:00|30370.3|30366.7|30428.8|30425.2|30460.3|30456.7|30368.3|30364.7|2520
1666260000000|2022-10-20 10:00:00|30428.3|30424.7|30552.3|30548.7|30588.8|30585.2|30406.8|30403.2|4283
1666263600000|2022-10-20 11:00:00|30551.8|30548.2|30554.3|30550.7|30621.3|30617.7|30505.8|30502.2|5039
1666267200000|2022-10-20 12:00:00|30553.3|30549.7|30407.8|30404.2|30648.3|30644.7|30407.8|30404.2|11577
1666270800000|2022-10-20 13:00:00|30406.3|30402.7|30565.2|30562.8|30617.2|30614.8|30403.3|30399.7|28312
1666274400000|2022-10-20 14:00:00|30564.7|30562.3|30765.7|30763.3|30830.2|30827.8|30558.2|30555.8|29895
1666278000000|2022-10-20 15:00:00|30767.2|30764.8|30647.2|30644.8|30774.7|30772.3|30619.2|30616.8|16206
1666281600000|2022-10-20 16:00:00|30647.7|30645.3|30487.2|30484.8|30661.7|30659.3|30436.2|30433.8|16696
1666285200000|2022-10-20 17:00:00|30486.7|30484.3|30370.7|30368.3|30488.2|30485.8|30315.7|30313.3|18499
1666288800000|2022-10-20 18:00:00|30371.2|30368.8|30331.2|30328.8|30381.7|30379.3|30274.2|30271.8|14549
1666292400000|2022-10-20 19:00:00|30331.7|30329.3|30324.2|30321.8|30410.7|30408.3|30263.2|30260.8|17503
1666296000000|2022-10-20 20:00:00|30316.3|30313.9|30383.4|30373.6|30415.5|30410.7|30313|30308.2|6668
1666299600000|2022-10-20 21:00:00|30380.7|30370.9|30373|30363.2|30394.7|30384.9|30372.4|30362.6|0
1666303200000|2022-10-20 22:00:00|30386.5|30381.7|30279.5|30274.7|30386.5|30381.7|30267|30262.2|1729
1666306800000|2022-10-20 23:00:00|30280.5|30275.7|30268.5|30263.7|30289|30284.2|30228.5|30223.7|1660
1666310400000|2022-10-21 00:00:00|30271.5|30266.7|30300.5|30295.7|30321|30316.2|30230.5|30225.7|2059
1666314000000|2022-10-21 01:00:00|30305.5|30300.7|30293.5|30288.7|30322.5|30317.7|30263|30258.2|1429
1666317600000|2022-10-21 02:00:00|30294|30289.2|30351|30346.2|30362.5|30357.7|30290|30285.2|1427
1666321200000|2022-10-21 03:00:00|30350.5|30345.7|30290.5|30285.7|30372.5|30367.7|30275.5|30270.7|1720
1666324800000|2022-10-21 04:00:00|30290|30285.2|30299.5|30294.7|30311|30306.2|30267|30262.2|1015
1666328400000|2022-10-21 05:00:00|30299|30294.2|30270|30265.2|30301|30296.2|30259.5|30254.7|1046
1666332000000|2022-10-21 06:00:00|30269.5|30264.7|30306.9|30303.3|30338.4|30334.8|30247.4|30243.8|2747
1666335600000|2022-10-21 07:00:00|30307.9|30304.3|30259.9|30256.3|30383.9|30380.3|30242.9|30239.3|4339
1666339200000|2022-10-21 08:00:00|30258.4|30254.8|30191.4|30187.8|30265.4|30261.8|30178.4|30174.8|5406
1666342800000|2022-10-21 09:00:00|30191.9|30188.3|30211.4|30207.8|30222.9|30219.3|30152.9|30149.3|3856
1666346400000|2022-10-21 10:00:00|30210.9|30207.3|30240.9|30237.3|30255.9|30252.3|30178.4|30174.8|3004
1666350000000|2022-10-21 11:00:00|30241.9|30238.3|30153.4|30149.8|30244.9|30241.3|30146.9|30143.3|6505
1666353600000|2022-10-21 12:00:00|30152.9|30149.3|30172.9|30169.3|30182.9|30179.3|30071.4|30067.8|10282
1666357200000|2022-10-21 13:00:00|30171.9|30168.3|30690.3|30687.9|30691.8|30689.4|30169.9|30166.3|56373
1666360800000|2022-10-21 14:00:00|30691.8|30689.4|30503.7|30501.3|30767.3|30764.9|30455.7|30453.3|39732
1666364400000|2022-10-21 15:00:00|30501.7|30499.3|30769.2|30766.8|30769.2|30766.8|30434.7|30432.3|30252
1666368000000|2022-10-21 16:00:00|30771.2|30768.8|30886|30883.6|30925.2|30922.8|30698.2|30695.8|24736
1666371600000|2022-10-21 17:00:00|30886.5|30884.1|30962.5|30960.1|30973.5|30971.1|30830.5|30828.1|14258
1666375200000|2022-10-21 18:00:00|30961.5|30959.1|30998.5|30996.1|31012|31009.6|30956|30953.6|2702
1666562400000|2022-10-23 22:00:00|31205.5|31200.7|31284.5|31279.7|31427.5|31422.7|31190.5|31185.7|5428
1666566000000|2022-10-23 23:00:00|31282|31277.2|31236|31231.2|31353|31348.2|31236|31231.2|3203
1666569600000|2022-10-24 00:00:00|31236.5|31231.7|31205.5|31200.7|31279|31274.2|31186.5|31181.7|3203
1666573200000|2022-10-24 01:00:00|31205|31200.2|31179|31174.2|31230.5|31225.7|31138.5|31133.7|2879
1666576800000|2022-10-24 02:00:00|31180|31175.2|31152|31147.2|31183.5|31178.7|31135.5|31130.7|1427
1666580400000|2022-10-24 03:00:00|31151.5|31146.7|31089|31084.2|31157.5|31152.7|31068|31063.2|1677
1666584000000|2022-10-24 04:00:00|31088.5|31083.7|31186.5|31181.7|31218|31213.2|31065.5|31060.7|2730
1666587600000|2022-10-24 05:00:00|31186|31181.2|31077.5|31072.7|31191.5|31186.7|31056|31051.2|1934
1666591200000|2022-10-24 06:00:00|31076.9|31073.3|31087.4|31083.8|31162.9|31159.3|31054.4|31050.8|3203
1666594800000|2022-10-24 07:00:00|31092.4|31088.8|31009.9|31006.3|31201.4|31197.8|30957.9|30954.3|6389
1666598400000|2022-10-24 08:00:00|31012.4|31008.8|30975.4|30971.8|31026.9|31023.3|30884.4|30880.8|5912
1666602000000|2022-10-24 09:00:00|30975.9|30972.3|31102.9|31099.3|31117.9|31114.3|30920.9|30917.3|3438
1666605600000|2022-10-24 10:00:00|31104.4|31100.8|31233.9|31230.3|31237.9|31234.3|31071.9|31068.3|5149
1666609200000|2022-10-24 11:00:00|31231.4|31227.8|31325.4|31321.8|31408.9|31405.3|31184.4|31180.8|8201
1666612800000|2022-10-24 12:00:00|31324.9|31321.3|31342.4|31338.8|31350.4|31346.8|31209.9|31206.3|9818
1666616400000|2022-10-24 13:00:00|31342.9|31339.3|31488.3|31485.9|31572.3|31569.9|31225.3|31222.9|37204
1666620000000|2022-10-24 14:00:00|31491.3|31488.9|31370.9|31368.5|31491.3|31488.9|31159.9|31157.5|33757
1666623600000|2022-10-24 15:00:00|31370.4|31368|31481.9|31479.5|31495.9|31493.5|31286.4|31284|19076
1666627200000|2022-10-24 16:00:00|31482.9|31480.5|31421.3|31418.9|31507.4|31505|31415.3|31412.9|14017
1666630800000|2022-10-24 17:00:00|31421.8|31419.4|31413.8|31411.4|31437.3|31434.9|31354.8|31352.4|11661
1666634400000|2022-10-24 18:00:00|31414.3|31411.9|31582.3|31579.9|31592.8|31590.4|31404.3|31401.9|13060
1666638000000|2022-10-24 19:00:00|31582.8|31580.4|31510.3|31507.9|31601.8|31599.4|31446.8|31444.4|15688
1666641600000|2022-10-24 20:00:00|31511.5|31506.7|31480.8|31471|31513|31508.2|31469.5|31464.7|3219
1666645200000|2022-10-24 21:00:00|31479.3|31469.5|31486.4|31476.6|31504.9|31495.1|31476.9|31467.1|0
1666648800000|2022-10-24 22:00:00|31471.5|31466.7|31548.5|31543.7|31549.5|31544.7|31467.5|31462.7|1250
1666652400000|2022-10-24 23:00:00|31547.5|31542.7|31511.5|31506.7|31566.5|31561.7|31499|31494.2|963
1666656000000|2022-10-25 00:00:00|31512.5|31507.7|31528.5|31523.7|31557.5|31552.7|31469|31464.2|1379
1666659600000|2022-10-25 01:00:00|31528|31523.2|31472.5|31467.7|31538|31533.2|31405.5|31400.7|2883
1666663200000|2022-10-25 02:00:00|31473.5|31468.7|31473.5|31468.7|31478|31473.2|31432|31427.2|939
1666666800000|2022-10-25 03:00:00|31474|31469.2|31509.5|31504.7|31533|31528.2|31459.5|31454.7|1269
1666670400000|2022-10-25 04:00:00|31508|31503.2|31523.5|31518.7|31551|31546.2|31502|31497.2|827
1666674000000|2022-10-25 05:00:00|31524|31519.2|31507.5|31502.7|31534.5|31529.7|31482|31477.2|903
1666677600000|2022-10-25 06:00:00|31506.9|31503.3|31523.4|31519.8|31563.4|31559.8|31497.4|31493.8|2794
1666681200000|2022-10-25 07:00:00|31522.9|31519.3|31487.9|31484.3|31549.9|31546.3|31452.9|31449.3|3243
1666684800000|2022-10-25 08:00:00|31488.9|31485.3|31440.4|31436.8|31520.9|31517.3|31429.4|31425.8|3293
1666688400000|2022-10-25 09:00:00|31440.9|31437.3|31371.4|31367.8|31440.9|31437.3|31343.4|31339.8|3903
1666692000000|2022-10-25 10:00:00|31371.9|31368.3|31389.9|31386.3|31404.4|31400.8|31336.4|31332.8|3712
1666695600000|2022-10-25 11:00:00|31391.4|31387.8|31370.9|31367.3|31429.9|31426.3|31357.9|31354.3|2792
1666699200000|2022-10-25 12:00:00|31367.9|31364.3|31372.4|31368.8|31375.9|31372.3|31308.9|31305.3|8088
1666702800000|2022-10-25 13:00:00|31371.9|31368.3|31688.8|31686.4|31688.8|31686.4|31371.9|31368.3|31877
1666706400000|2022-10-25 14:00:00|31687.8|31685.4|31678.1|31675.7|31752.1|31749.7|31579.8|31577.4|30299
1666710000000|2022-10-25 15:00:00|31678.6|31676.2|31761.1|31758.7|31797.1|31794.7|31648.1|31645.7|17892
1666713600000|2022-10-25 16:00:00|31761.6|31759.2|31724|31721.6|31812.1|31809.7|31715.5|31713.1|11195
1666717200000|2022-10-25 17:00:00|31723.5|31721.1|31715|31712.6|31767.5|31765.1|31682|31679.6|12797
1666720800000|2022-10-25 18:00:00|31715.5|31713.1|31756.5|31754.1|31829|31826.6|31708.5|31706.1|11225
1666724400000|2022-10-25 19:00:00|31755.5|31753.1|31844.4|31842|31877.9|31875.5|31754|31751.6|15321
1666728000000|2022-10-25 20:00:00|31845.6|31840.8|31844.5|31834.7|31881.1|31876.3|31793.6|31788.8|14339
1666731600000|2022-10-25 21:00:00|31844.1|31834.3|31779.9|31770.1|31844.6|31834.8|31778.4|31768.6|0
1666735200000|2022-10-25 22:00:00|31778.6|31773.8|31768.1|31763.3|31824.6|31819.8|31742.6|31737.8|4826
1666738800000|2022-10-25 23:00:00|31767.6|31762.8|31765.1|31760.3|31778.6|31773.8|31737.1|31732.3|2025
1666742400000|2022-10-26 00:00:00|31765.6|31760.8|31727.6|31722.8|31783.1|31778.3|31714.1|31709.3|1884
1666746000000|2022-10-26 01:00:00|31727.1|31722.3|31764.1|31759.3|31781.6|31776.8|31709.6|31704.8|1693
1666749600000|2022-10-26 02:00:00|31764.6|31759.8|31782.6|31777.8|31799.6|31794.8|31764.6|31759.8|1144
1666753200000|2022-10-26 03:00:00|31782.1|31777.3|31774.1|31769.3|31793.6|31788.8|31758.6|31753.8|718
1666756800000|2022-10-26 04:00:00|31772.6|31767.8|31763.6|31758.8|31789.6|31784.8|31761.6|31756.8|446
1666760400000|2022-10-26 05:00:00|31762.6|31757.8|31739.6|31734.8|31787.1|31782.3|31736.6|31731.8|1358
1666764000000|2022-10-26 06:00:00|31739|31735.4|31758|31754.4|31793|31789.4|31728.5|31724.9|2514
1666767600000|2022-10-26 07:00:00|31764|31760.4|31819.5|31815.9|31840|31836.4|31737|31733.4|4193
1666771200000|2022-10-26 08:00:00|31818.5|31814.9|31865.5|31861.9|31874|31870.4|31800|31796.4|4284
1666774800000|2022-10-26 09:00:00|31865|31861.4|31774|31770.4|31866|31862.4|31774|31770.4|3118
1666778400000|2022-10-26 10:00:00|31774.5|31770.9|31823|31819.4|31840.5|31836.9|31753.5|31749.9|3114
1666782000000|2022-10-26 11:00:00|31825.5|31821.9|31805|31801.4|31873.5|31869.9|31786.5|31782.9|7278
1666785600000|2022-10-26 12:00:00|31804.5|31800.9|31754|31750.4|31831|31827.4|31719|31715.4|5939
1666789200000|2022-10-26 13:00:00|31754.5|31750.9|31833.4|31831|31942.9|31940.5|31730.5|31726.9|31586
1666792800000|2022-10-26 14:00:00|31858.4|31856|32033.6|32031.2|32094.6|32092.2|31852.9|31850.5|29900
1666796400000|2022-10-26 15:00:00|32034.1|32031.7|32132.6|32130.2|32176.1|32173.7|32033.1|32030.7|16499
1666800000000|2022-10-26 16:00:00|32132.1|32129.7|31972.1|31969.7|32156.6|32154.2|31947.6|31945.2|12941
1666803600000|2022-10-26 17:00:00|31971.6|31969.2|31957.6|31955.2|31987.6|31985.2|31890.6|31888.2|15105
1666807200000|2022-10-26 18:00:00|31958.1|31955.7|31844.6|31842.2|32006.6|32004.2|31818.6|31816.2|11830
1666810800000|2022-10-26 19:00:00|31843.1|31840.7|31841.8|31839.4|31921.3|31918.9|31778.6|31776.2|17323
1666814400000|2022-10-26 20:00:00|31843|31838.2|31961.1|31951.3|31987|31982.2|31841.5|31836.7|8484
1666818000000|2022-10-26 21:00:00|31960.8|31951|31915.9|31906.1|31960.8|31951|31901.6|31891.8|0
1666821600000|2022-10-26 22:00:00|31916.5|31911.7|31955.5|31950.7|31961.5|31956.7|31896.5|31891.7|1879
1666825200000|2022-10-26 23:00:00|31956|31951.2|32005|32000.2|32024|32019.2|31955|31950.2|1901
1666828800000|2022-10-27 00:00:00|32004.5|31999.7|31983|31978.2|32037.5|32032.7|31955.5|31950.7|2272
1666832400000|2022-10-27 01:00:00|31982.5|31977.7|32003|31998.2|32031.5|32026.7|31979.5|31974.7|1589
1666836000000|2022-10-27 02:00:00|32003.5|31998.7|31969|31964.2|32003.5|31998.7|31941.5|31936.7|1200
1666839600000|2022-10-27 03:00:00|31969.5|31964.7|32021|32016.2|32021.5|32016.7|31969.5|31964.7|940
1666843200000|2022-10-27 04:00:00|32019.5|32014.7|32028|32023.2|32035.5|32030.7|32003.5|31998.7|875
1666846800000|2022-10-27 05:00:00|32028.5|32023.7|32042|32037.2|32055.5|32050.7|31991.5|31986.7|1634
1666850400000|2022-10-27 06:00:00|32041.4|32037.8|31952.4|31948.8|32053.9|32050.3|31943.9|31940.3|2534
1666854000000|2022-10-27 07:00:00|31951.9|31948.3|31944.4|31940.8|31990.4|31986.8|31917.4|31913.8|3398
1666857600000|2022-10-27 08:00:00|31943.9|31940.3|31985.9|31982.3|32027.9|32024.3|31934.4|31930.8|3400
1666861200000|2022-10-27 09:00:00|31986.4|31982.8|31931.4|31927.8|31997.9|31994.3|31927.9|31924.3|2277
1666864800000|2022-10-27 10:00:00|31932.9|31929.3|31984.4|31980.8|32000.9|31997.3|31914.9|31911.3|5638
1666868400000|2022-10-27 11:00:00|31983.9|31980.3|32033.4|32029.8|32079.9|32076.3|31975.9|31972.3|7602
1666872000000|2022-10-27 12:00:00|32032.9|32029.3|32171.4|32167.8|32206.4|32202.8|32020.4|32016.8|17070
1666875600000|2022-10-27 13:00:00|32170.9|32167.3|32130.3|32127.9|32310.3|32307.9|32065.3|32062.9|41087
1666879200000|2022-10-27 14:00:00|32130.8|32128.4|32239.8|32237.4|32384.8|32382.4|32110.3|32107.9|29472
1666882800000|2022-10-27 15:00:00|32239.3|32236.9|32162.2|32159.8|32282.8|32280.4|32098.2|32095.8|24793
1666886400000|2022-10-27 16:00:00|32161.7|32159.3|32186.9|32184.5|32252.7|32250.3|32078.2|32075.8|15227
1666890000000|2022-10-27 17:00:00|32189.9|32187.5|32113.4|32111|32279.4|32277|32109.9|32107.5|13869
1666893600000|2022-10-27 18:00:00|32112.9|32110.5|32098.4|32096|32150.4|32148|32071.4|32069|10743
1666897200000|2022-10-27 19:00:00|32097.9|32095.5|32050.6|32048.2|32179.1|32176.7|31994.1|31991.7|18245
1666900800000|2022-10-27 20:00:00|32051.8|32047|32008|31998.2|32074.8|32070|31844.3|31839.5|19367
1666904400000|2022-10-27 21:00:00|32008.5|31998.7|32039.4|32029.6|32134.6|32124.8|31949.3|31939.5|0
1666908000000|2022-10-27 22:00:00|32011.8|32007|32013.3|32008.5|32062.3|32057.5|31983.8|31979|3236
1666911600000|2022-10-27 23:00:00|32012.8|32008|31992.3|31987.5|32038.8|32034|31979.8|31975|1713
1666915200000|2022-10-28 00:00:00|31992.8|31988|32021.8|32017|32025.8|32021|31964.8|31960|2000
1666918800000|2022-10-28 01:00:00|32022.8|32018|32117.8|32113|32134.8|32130|32021.8|32017|2573
1666922400000|2022-10-28 02:00:00|32117.3|32112.5|32088.3|32083.5|32124.3|32119.5|32059.3|32054.5|1583
1666926000000|2022-10-28 03:00:00|32088.8|32084|32076.3|32071.5|32104.3|32099.5|32052.8|32048|1086
1666929600000|2022-10-28 04:00:00|32076.8|32072|32038.3|32033.5|32086.8|32082|32024.8|32020|1236
1666933200000|2022-10-28 05:00:00|32038.8|32034|31965.8|31961|32039.3|32034.5|31952.8|31948|2858
1666936800000|2022-10-28 06:00:00|31965.2|31961.6|31905.2|31901.6|31984.2|31980.6|31890.7|31887.1|4529
1666940400000|2022-10-28 07:00:00|31928.7|31925.1|31896.2|31892.6|31954.7|31951.1|31854.7|31851.1|6169
1666944000000|2022-10-28 08:00:00|31898.2|31894.6|31966.2|31962.6|31991.7|31988.1|31873.2|31869.6|3762
1666947600000|2022-10-28 09:00:00|31968.2|31964.6|32010.7|32007.1|32016.7|32013.1|31921.7|31918.1|4404
1666951200000|2022-10-28 10:00:00|32010.2|32006.6|32005.2|32001.6|32022.2|32018.6|31966.2|31962.6|2770
1666954800000|2022-10-28 11:00:00|32007.2|32003.6|32026.2|32022.6|32061.2|32057.6|31968.2|31964.6|4411
1666958400000|2022-10-28 12:00:00|32026.7|32023.1|32085.7|32082.1|32258.7|32255.1|31955.7|31952.1|14583
1666962000000|2022-10-28 13:00:00|32086.2|32082.6|32425.1|32422.7|32485.1|32482.7|32066.7|32063.1|39158
1666965600000|2022-10-28 14:00:00|32427.6|32425.2|32635.6|32633.2|32635.6|32633.2|32305.1|32302.7|38410
1666969200000|2022-10-28 15:00:00|32635.1|32632.7|32653.1|32650.7|32684.1|32681.7|32572.6|32570.2|21956
1666972800000|2022-10-28 16:00:00|32652.6|32650.2|32738.9|32736.5|32759.1|32756.7|32587.1|32584.7|17207
1666976400000|2022-10-28 17:00:00|32740.4|32738|32775.9|32773.5|32828.9|32826.5|32734.4|32732|13421
1666980000000|2022-10-28 18:00:00|32775.4|32773|32846.9|32844.5|32867.4|32865|32753.4|32751|13024
1666983600000|2022-10-28 19:00:00|32847.4|32845|32864.7|32862.3|32893.7|32891.3|32816.9|32814.5|20259
1666987200000|2022-10-28 20:00:00|32865.9|32861.1|32963.6|32953.8|32970.4|32965.6|32847.4|32842.6|7489
1667167200000|2022-10-30 22:00:00|32908.9|32904.1|32852.9|32848.1|32911.9|32907.1|32807.9|32803.1|2182
1667170800000|2022-10-30 23:00:00|32853.4|32848.6|32851.4|32846.6|32874.9|32870.1|32843.4|32838.6|1286
1667174400000|2022-10-31 00:00:00|32853.9|32849.1|32810.9|32806.1|32879.4|32874.6|32795.9|32791.1|1819
1667178000000|2022-10-31 01:00:00|32811.4|32806.6|32851.9|32847.1|32865.4|32860.6|32790.9|32786.1|1854
1667181600000|2022-10-31 02:00:00|32850.9|32846.1|32834.4|32829.6|32861.4|32856.6|32818.9|32814.1|943
1667185200000|2022-10-31 03:00:00|32834.9|32830.1|32851.9|32847.1|32870.4|32865.6|32819.9|32815.1|1094
1667188800000|2022-10-31 04:00:00|32851.4|32846.6|32840.9|32836.1|32865.4|32860.6|32832.9|32828.1|664
1667192400000|2022-10-31 05:00:00|32841.4|32836.6|32845.9|32841.1|32872.9|32868.1|32825.9|32821.1|955
1667196000000|2022-10-31 06:00:00|32845.3|32841.7|32825.8|32822.2|32855.8|32852.2|32806.3|32802.7|1053
1667199600000|2022-10-31 07:00:00|32826.3|32822.7|32847.3|32843.7|32848.3|32844.7|32791.3|32787.7|1954
1667203200000|2022-10-31 08:00:00|32848.3|32844.7|32714.3|32710.7|32848.3|32844.7|32683.8|32680.2|6215
1667206800000|2022-10-31 09:00:00|32713.8|32710.2|32727.3|32723.7|32755.8|32752.2|32680.8|32677.2|3673
1667210400000|2022-10-31 10:00:00|32728.3|32724.7|32732.3|32728.7|32743.3|32739.7|32695.3|32691.7|2150
1667214000000|2022-10-31 11:00:00|32731.8|32728.2|32744.3|32740.7|32804.3|32800.7|32731.8|32728.2|4278
1667217600000|2022-10-31 12:00:00|32746.3|32742.7|32693.8|32690.2|32747.3|32743.7|32674.8|32671.2|5686
1667221200000|2022-10-31 13:00:00|32694.3|32690.7|32595.2|32592.8|32779.7|32777.3|32590.2|32587.8|37580
1667224800000|2022-10-31 14:00:00|32594.2|32591.8|32710.7|32708.3|32769.7|32767.3|32586.2|32583.8|30337
1667228400000|2022-10-31 15:00:00|32711.2|32708.8|32789.9|32787.5|32886.9|32884.5|32702.7|32700.3|20947
1667232000000|2022-10-31 16:00:00|32790.4|32788|32732.9|32730.5|32848.4|32846|32695.4|32693|20124
1667235600000|2022-10-31 17:00:00|32733.4|32731|32798.2|32795.8|32834.4|32832|32691.4|32689|11775
1667239200000|2022-10-31 18:00:00|32797.7|32795.3|32781.7|32779.3|32839.2|32836.8|32752.2|32749.8|11566
1667242800000|2022-10-31 19:00:00|32783.2|32780.8|32744.7|32742.3|32836.7|32834.3|32684.7|32682.3|26947
1667246400000|2022-10-31 20:00:00|32752.2|32749.8|32745.9|32736.1|32766.9|32762.1|32721.4|32716.6|5439
1667250000000|2022-10-31 21:00:00|32744.4|32734.6|32746|32736.2|32752.2|32742.4|32724.7|32714.9|0
1667253600000|2022-10-31 22:00:00|32749.4|32744.6|32748.9|32744.1|32769.4|32764.6|32728.4|32723.6|1082
1667257200000|2022-10-31 23:00:00|32749.4|32744.6|32775.4|32770.6|32796.4|32791.6|32748.4|32743.6|1123
1667260800000|2022-11-01 00:00:00|32775.9|32771.1|32793.9|32789.1|32811.9|32807.1|32764.4|32759.6|1277
1667264400000|2022-11-01 01:00:00|32793.4|32788.6|32831.9|32827.1|32837.4|32832.6|32790.4|32785.6|1206
1667268000000|2022-11-01 02:00:00|32832.4|32827.6|32874.4|32869.6|32880.4|32875.6|32831.9|32827.1|1573
1667271600000|2022-11-01 03:00:00|32875.4|32870.6|32859.4|32854.6|32885.4|32880.6|32836.4|32831.6|1316
1667275200000|2022-11-01 04:00:00|32859.9|32855.1|32851.4|32846.6|32867.9|32863.1|32832.9|32828.1|847
1667278800000|2022-11-01 05:00:00|32850.9|32846.1|32889.4|32884.6|32917.4|32912.6|32849.4|32844.6|2345
1667282400000|2022-11-01 06:00:00|32888.8|32885.2|32906.3|32902.7|32920.3|32916.7|32881.3|32877.7|1879
1667286000000|2022-11-01 07:00:00|32906.8|32903.2|32881.3|32877.7|32931.3|32927.7|32837.8|32834.2|3916
1667289600000|2022-11-01 08:00:00|32880.8|32877.2|32923.8|32920.2|32964.8|32961.2|32876.8|32873.2|5665
1667293200000|2022-11-01 09:00:00|32924.3|32920.7|32945.3|32941.7|32949.3|32945.7|32894.3|32890.7|2895
1667296800000|2022-11-01 10:00:00|32944.8|32941.2|32955.8|32952.2|32978.8|32975.2|32920.8|32917.2|3176
1667300400000|2022-11-01 11:00:00|32956.3|32952.7|32950.3|32946.7|32972.8|32969.2|32921.8|32918.2|3897
1667304000000|2022-11-01 12:00:00|32951.3|32947.7|32972.8|32969.2|32999.8|32996.2|32926.8|32923.2|6482
1667307600000|2022-11-01 13:00:00|32971.8|32968.2|32830.7|32828.3|32984.7|32982.3|32815.7|32813.3|32471
1667311200000|2022-11-01 14:00:00|32844.7|32842.3|32544.7|32542.3|32844.7|32842.3|32507.7|32505.3|52763
1667314800000|2022-11-01 15:00:00|32545.2|32542.8|32589.7|32587.3|32604.7|32602.3|32483.2|32480.8|30030
1667318400000|2022-11-01 16:00:00|32587.2|32584.8|32627.2|32624.8|32710.2|32707.8|32579.7|32577.3|24018
1667322000000|2022-11-01 17:00:00|32627.7|32625.3|32664.6|32662.2|32684.7|32682.3|32598.2|32595.8|12729
1667325600000|2022-11-01 18:00:00|32665.1|32662.7|32692.1|32689.7|32706.1|32703.7|32619.6|32617.2|11473
1667329200000|2022-11-01 19:00:00|32691.6|32689.2|32649.1|32646.7|32730.6|32728.2|32645.6|32643.2|16285
1667332800000|2022-11-01 20:00:00|32650.3|32645.5|32639.7|32629.9|32674.3|32669.5|32588.3|32583.5|5926
1667336400000|2022-11-01 21:00:00|32637.9|32628.1|32641.2|32631.4|32644.6|32634.8|32633.4|32623.6|0
1667340000000|2022-11-01 22:00:00|32648.1|32638.3|32657.5|32652.7|32667.5|32662.7|32631.5|32626.7|806
1667343600000|2022-11-01 23:00:00|32658|32653.2|32660.5|32655.7|32680.5|32675.7|32645.5|32640.7|833
1667347200000|2022-11-02 00:00:00|32661|32656.2|32706.5|32701.7|32717.5|32712.7|32639|32634.2|1670
1667350800000|2022-11-02 01:00:00|32707|32702.2|32726|32721.2|32743.5|32738.7|32689|32684.2|924
1667354400000|2022-11-02 02:00:00|32726.5|32721.7|32730.5|32725.7|32739|32734.2|32702.5|32697.7|887
1667358000000|2022-11-02 03:00:00|32731|32726.2|32714.5|32709.7|32747.5|32742.7|32705|32700.2|941
1667361600000|2022-11-02 04:00:00|32716|32711.2|32737.5|32732.7|32742.5|32737.7|32677|32672.2|2329
1667365200000|2022-11-02 05:00:00|32738|32733.2|32725.5|32720.7|32750.5|32745.7|32717|32712.2|1155
1667368800000|2022-11-02 06:00:00|32724.9|32721.3|32698.9|32695.3|32729.4|32725.8|32683.9|32680.3|1221
1667372400000|2022-11-02 07:00:00|32698.4|32694.8|32681.9|32678.3|32706.4|32702.8|32660.9|32657.3|1564
1667376000000|2022-11-02 08:00:00|32682.4|32678.8|32732.9|32729.3|32763.4|32759.8|32676.9|32673.3|3608
1667379600000|2022-11-02 09:00:00|32733.4|32729.8|32673.9|32670.3|32748.9|32745.3|32654.9|32651.3|3133
1667383200000|2022-11-02 10:00:00|32671.9|32668.3|32630.9|32627.3|32677.4|32673.8|32592.9|32589.3|2769
1667386800000|2022-11-02 11:00:00|32630.4|32626.8|32671.4|32667.8|32677.4|32673.8|32610.4|32606.8|2478
1667390400000|2022-11-02 12:00:00|32670.9|32667.3|32593.9|32590.3|32679.9|32676.3|32550.9|32547.3|7528
1667394000000|2022-11-02 13:00:00|32593.4|32589.8|32520.8|32518.4|32609.4|32605.8|32509.8|32507.4|21486
1667397600000|2022-11-02 14:00:00|32519.8|32517.4|32562.8|32560.4|32597.8|32595.4|32509.8|32507.4|18718
1667401200000|2022-11-02 15:00:00|32564.8|32562.4|32602.8|32600.4|32643.3|32640.9|32554.8|32552.4|15050
1667404800000|2022-11-02 16:00:00|32603.8|32601.4|32587.8|32585.4|32623.8|32621.4|32494.8|32492.4|12928
1667408400000|2022-11-02 17:00:00|32588.3|32585.9|32679.9|32677.5|32728.4|32726|32565.8|32563.4|11315
1667412000000|2022-11-02 18:00:00|32680.4|32678|32496.9|32494.5|33076.9|33074.5|32354.9|32352.5|88724
1667415600000|2022-11-02 19:00:00|32491.4|32489|32135.9|32133.5|32708.9|32706.5|32134.9|32132.5|51151
1667419200000|2022-11-02 20:00:00|32137.1|32132.3|32159.7|32149.9|32188.6|32183.8|32095.6|32090.8|7739
1667422800000|2022-11-02 21:00:00|32160.1|32150.3|32176|32166.2|32197.2|32187.4|32154|32144.2|0
1667426400000|2022-11-02 22:00:00|32160.1|32155.3|32102.6|32097.8|32180.1|32175.3|32074.1|32069.3|2739
1667430000000|2022-11-02 23:00:00|32103.1|32098.3|32080.6|32075.8|32105.6|32100.8|32056.6|32051.8|1732
1667433600000|2022-11-03 00:00:00|32080.1|32075.3|32124.1|32119.3|32124.6|32119.8|32061.1|32056.3|2854
1667437200000|2022-11-03 01:00:00|32123.6|32118.8|32183.1|32178.3|32212.6|32207.8|32115.6|32110.8|1945
1667440800000|2022-11-03 02:00:00|32183.6|32178.8|32187.6|32182.8|32218.6|32213.8|32173.1|32168.3|993
1667444400000|2022-11-03 03:00:00|32188.1|32183.3|32212.1|32207.3|32234.6|32229.8|32188.1|32183.3|990
1667448000000|2022-11-03 04:00:00|32212.6|32207.8|32204.1|32199.3|32226.1|32221.3|32192.6|32187.8|629
1667451600000|2022-11-03 05:00:00|32204.6|32199.8|32209.1|32204.3|32247.6|32242.8|32199.1|32194.3|844
1667455200000|2022-11-03 06:00:00|32208.5|32204.9|32177.5|32173.9|32212|32208.4|32150.5|32146.9|1683
1667458800000|2022-11-03 07:00:00|32177|32173.4|32163|32159.4|32217.5|32213.9|32106|32102.4|3226
1667462400000|2022-11-03 08:00:00|32163.5|32159.9|32129.5|32125.9|32210.5|32206.9|32083.5|32079.9|5386
1667466000000|2022-11-03 09:00:00|32130|32126.4|32108|32104.4|32164.5|32160.9|32061.5|32057.9|3870
1667469600000|2022-11-03 10:00:00|32107.5|32103.9|32001.5|31997.9|32128.5|32124.9|31967.5|31963.9|5214
1667473200000|2022-11-03 11:00:00|32001|31997.4|31978|31974.4|32024|32020.4|31938|31934.4|4983
1667476800000|2022-11-03 12:00:00|31977.5|31973.9|31890|31886.4|32034.5|32030.9|31886.5|31882.9|9083
1667480400000|2022-11-03 13:00:00|31891|31887.4|31739.9|31737.5|32019.4|32017|31731.4|31729|34723
1667484000000|2022-11-03 14:00:00|31785.4|31783|32049.9|32047.5|32056.9|32054.5|31711.9|31709.5|32384
1667487600000|2022-11-03 15:00:00|32048.9|32046.5|32009.4|32007|32069.4|32067|31920.4|31918|20947
1667491200000|2022-11-03 16:00:00|32009.9|32007.5|32137.9|32135.5|32175.4|32173|31990.9|31988.5|19123
1667494800000|2022-11-03 17:00:00|32138.4|32136|32033.4|32031|32149.4|32147|32031.9|32029.5|12894
1667498400000|2022-11-03 18:00:00|32034.4|32032|32160.4|32158|32165.9|32163.5|32012.4|32010|11798
1667502000000|2022-11-03 19:00:00|32161.4|32159|31992.3|31989.9|32172.4|32170|31978.8|31976.4|15710
1667505600000|2022-11-03 20:00:00|31988.4|31986|31998.4|31988.6|32059.1|32054.3|31981.6|31976.8|5177
1667509200000|2022-11-03 21:00:00|32000|31990.2|31985.2|31975.4|32002.5|31992.7|31982.9|31973.1|0
1667512800000|2022-11-03 22:00:00|31977.6|31972.8|31944.6|31939.8|31992.6|31987.8|31918.1|31913.3|1475
1667516400000|2022-11-03 23:00:00|31945.1|31940.3|31944.6|31939.8|31955.6|31950.8|31922.1|31917.3|679
1667520000000|2022-11-04 00:00:00|31945.1|31940.3|31964.6|31959.8|31988.6|31983.8|31945.1|31940.3|1167
1667523600000|2022-11-04 01:00:00|31965.1|31960.3|31982.6|31977.8|31983.1|31978.3|31925.1|31920.3|1405
1667527200000|2022-11-04 02:00:00|31982.1|31977.3|31973.6|31968.8|31992.6|31987.8|31961.1|31956.3|718
1667530800000|2022-11-04 03:00:00|31973.1|31968.3|31982.6|31977.8|31988.1|31983.3|31962.6|31957.8|652
1667534400000|2022-11-04 04:00:00|31982.1|31977.3|32046.1|32041.3|32055.6|32050.8|31973.6|31968.8|1612
1667538000000|2022-11-04 05:00:00|32045.6|32040.8|32030.1|32025.3|32069.1|32064.3|32029.6|32024.8|1487
1667541600000|2022-11-04 06:00:00|32029.5|32025.9|32103|32099.4|32136.5|32132.9|32024.5|32020.9|2700
1667545200000|2022-11-04 07:00:00|32102.5|32098.9|32046|32042.4|32124.5|32120.9|32022|32018.4|3211
1667548800000|2022-11-04 08:00:00|32046.5|32042.9|32120|32116.4|32124.5|32120.9|32034|32030.4|3828
1667552400000|2022-11-04 09:00:00|32120.5|32116.9|32154.5|32150.9|32196.5|32192.9|32100|32096.4|4923
1667556000000|2022-11-04 10:00:00|32154|32150.4|32208.5|32204.9|32228|32224.4|32125|32121.4|3512
1667559600000|2022-11-04 11:00:00|32208|32204.4|32214|32210.4|32266.5|32262.9|32164|32160.4|5172
1667563200000|2022-11-04 12:00:00|32217|32213.4|32296|32292.4|32306.5|32302.9|31859|31855.4|25436
1667566800000|2022-11-04 13:00:00|32293|32289.4|32292.4|32290|32377.4|32375|32130.4|32128|42489
1667570400000|2022-11-04 14:00:00|32291.9|32289.5|32474.9|32472.5|32612.4|32610|32289.4|32287|39646
1667574000000|2022-11-04 15:00:00|32476.4|32474|32008.4|32006|32535.4|32533|31992.9|31990.5|32268
1667577600000|2022-11-04 16:00:00|32009.4|32007|32027.4|32025|32137.4|32135|31933.4|31931|28339
1667581200000|2022-11-04 17:00:00|32028.4|32026|31981.4|31979|32086.9|32084.5|31943.4|31941|20580
1667584800000|2022-11-04 18:00:00|31981.9|31979.5|32200.4|32198|32222.4|32220|31927.4|31925|22244
1667588400000|2022-11-04 19:00:00|32199.9|32197.5|32417.2|32414.8|32426.2|32423.8|32175.9|32173.5|26483
1667592000000|2022-11-04 20:00:00|32417.7|32415.3|32367.5|32357.7|32466.4|32461.6|32339.9|32335.1|5910
1667595600000|2022-11-04 21:00:00|32369.6|32359.8|32370.6|32360.8|32371.6|32361.8|32369.6|32359.8|0
1667775600000|2022-11-06 23:00:00|32153.6|32148.8|32212.1|32207.3|32234.1|32229.3|32153.6|32148.8|2476
1667779200000|2022-11-07 00:00:00|32213.6|32208.8|32275.1|32270.3|32298.6|32293.8|32212.1|32207.3|1781
1667782800000|2022-11-07 01:00:00|32274.6|32269.8|32334.6|32329.8|32362.1|32357.3|32220.1|32215.3|2675
1667786400000|2022-11-07 02:00:00|32335.1|32330.3|32368.6|32363.8|32376.1|32371.3|32323.1|32318.3|1282
1667790000000|2022-11-07 03:00:00|32369.1|32364.3|32364.1|32359.3|32397.6|32392.8|32341.1|32336.3|1153
1667793600000|2022-11-07 04:00:00|32363.6|32358.8|32372.1|32367.3|32394.1|32389.3|32354.6|32349.8|645
1667797200000|2022-11-07 05:00:00|32371.6|32366.8|32371.1|32366.3|32427.6|32422.8|32353.6|32348.8|1461
1667800800000|2022-11-07 06:00:00|32370.6|32365.8|32393.1|32388.3|32406.6|32401.8|32368.1|32363.3|821
1667804400000|2022-11-07 07:00:00|32392.5|32388.9|32277|32273.4|32400.5|32396.9|32268|32264.4|2723
1667808000000|2022-11-07 08:00:00|32276.5|32272.9|32472|32468.4|32480.5|32476.9|32253.5|32249.9|5580
1667811600000|2022-11-07 09:00:00|32472.5|32468.9|32488.5|32484.9|32542|32538.4|32472.5|32468.9|4855
1667815200000|2022-11-07 10:00:00|32488|32484.4|32565.5|32561.9|32577.5|32573.9|32488|32484.4|3413
1667818800000|2022-11-07 11:00:00|32566|32562.4|32581|32577.4|32614.5|32610.9|32562|32558.4|3391
1667822400000|2022-11-07 12:00:00|32580.5|32576.9|32560|32556.4|32622.5|32618.9|32537.5|32533.9|4136
1667826000000|2022-11-07 13:00:00|32562.5|32558.9|32510|32506.4|32594.5|32590.9|32467|32463.4|7732
1667829600000|2022-11-07 14:00:00|32510.5|32506.9|32446.4|32444|32579.4|32577|32411.4|32409|27757
1667833200000|2022-11-07 15:00:00|32446.9|32444.5|32620.5|32618.1|32650.5|32648.1|32442.4|32440|28821
1667836800000|2022-11-07 16:00:00|32621.5|32619.1|32549|32546.6|32659.5|32657.1|32531.5|32529.1|20697
1667840400000|2022-11-07 17:00:00|32550|32547.6|32635|32632.6|32669|32666.6|32521.5|32519.1|13015
1667844000000|2022-11-07 18:00:00|32634|32631.6|32718|32715.6|32719.5|32717.1|32632|32629.6|10963
1667847600000|2022-11-07 19:00:00|32720|32717.6|32811|32808.6|32856|32853.6|32719|32716.6|15768
1667851200000|2022-11-07 20:00:00|32810.5|32808.1|32839.9|32837.5|32894.4|32892|32790.9|32788.5|18504
1667854800000|2022-11-07 21:00:00|32841.1|32836.3|32807.4|32797.6|32841.1|32836.3|32794.1|32789.3|3655
1667858400000|2022-11-07 22:00:00|32805.9|32796.1|32819.3|32809.5|32821.1|32811.3|32805.5|32795.7|0
1667862000000|2022-11-07 23:00:00|32813.6|32808.8|32848.6|32843.8|32849.1|32844.3|32786.1|32781.3|1460
1667865600000|2022-11-08 00:00:00|32848.1|32843.3|32912.6|32907.8|32929.1|32924.3|32841.1|32836.3|2760
1667869200000|2022-11-08 01:00:00|32913.6|32908.8|32882.1|32877.3|32913.6|32908.8|32864.6|32859.8|1501
1667872800000|2022-11-08 02:00:00|32882.6|32877.8|32833.6|32828.8|32883.1|32878.3|32832.6|32827.8|935
1667876400000|2022-11-08 03:00:00|32834.1|32829.3|32857.6|32852.8|32872.6|32867.8|32833.6|32828.8|728
1667880000000|2022-11-08 04:00:00|32858.1|32853.3|32838.6|32833.8|32870.6|32865.8|32819.1|32814.3|1030
1667883600000|2022-11-08 05:00:00|32839.1|32834.3|32821.1|32816.3|32841.6|32836.8|32802.1|32797.3|1025
1667887200000|2022-11-08 06:00:00|32819.6|32814.8|32844.6|32839.8|32856.1|32851.3|32817.6|32812.8|849
1667890800000|2022-11-08 07:00:00|32844|32840.4|32814|32810.4|32850|32846.4|32796|32792.4|1477
1667894400000|2022-11-08 08:00:00|32813.5|32809.9|32798|32794.4|32815.5|32811.9|32756|32752.4|3245
1667898000000|2022-11-08 09:00:00|32798.5|32794.9|32894.5|32890.9|32895.5|32891.9|32769|32765.4|3289
1667901600000|2022-11-08 10:00:00|32894|32890.4|32854|32850.4|32915|32911.4|32849|32845.4|2308
1667905200000|2022-11-08 11:00:00|32853.5|32849.9|32946.5|32942.9|32956.5|32952.9|32852.5|32848.9|3587
1667908800000|2022-11-08 12:00:00|32946|32942.4|32912.5|32908.9|32952.5|32948.9|32856|32852.4|3852
1667912400000|2022-11-08 13:00:00|32913|32909.4|32927|32923.4|32949.5|32945.9|32882|32878.4|3832
1667916000000|2022-11-08 14:00:00|32925|32921.4|33016.9|33014.5|33044.4|33042|32869.4|32867|26117
1667919600000|2022-11-08 15:00:00|33003.4|33001|33215.2|33212.8|33249.2|33246.8|32980.4|32978|30261
1667923200000|2022-11-08 16:00:00|33215.7|33213.3|33354.2|33351.8|33355.2|33352.8|33162.7|33160.3|24338
1667926800000|2022-11-08 17:00:00|33353.7|33351.3|33317.1|33314.7|33362.2|33359.8|33295.1|33292.7|14006
1667930400000|2022-11-08 18:00:00|33318.1|33315.7|33042.6|33040.2|33355.1|33352.7|33025.1|33022.7|26246
1667934000000|2022-11-08 19:00:00|33042.1|33039.7|33066.1|33063.7|33113.6|33111.2|32828.1|32825.7|32818
1667937600000|2022-11-08 20:00:00|33066.6|33064.2|33171|33168.6|33319.5|33317.1|33060.1|33057.7|31293
1667941200000|2022-11-08 21:00:00|33170.5|33168.1|33112.3|33102.5|33170.5|33168.1|33051.6|33046.8|6208
1667944800000|2022-11-08 22:00:00|33112.1|33102.3|33107.8|33098|33126.3|33116.5|33103.5|33093.7|0
1667948400000|2022-11-08 23:00:00|33087.6|33082.8|33177.6|33172.8|33188.1|33183.3|33087.6|33082.8|1765
1667952000000|2022-11-09 00:00:00|33177.1|33172.3|33107.1|33102.3|33177.1|33172.3|33088.6|33083.8|1661
1667955600000|2022-11-09 01:00:00|33106.6|33101.8|33144.1|33139.3|33200.6|33195.8|33091.6|33086.8|2278
1667959200000|2022-11-09 02:00:00|33143.6|33138.8|33144.1|33139.3|33172.6|33167.8|33112.6|33107.8|1380
1667962800000|2022-11-09 03:00:00|33143.6|33138.8|33090.6|33085.8|33166.1|33161.3|33069.1|33064.3|2177
1667966400000|2022-11-09 04:00:00|33091.6|33086.8|33140.6|33135.8|33153.1|33148.3|33054.1|33049.3|2397
1667970000000|2022-11-09 05:00:00|33141.1|33136.3|33096.1|33091.3|33144.1|33139.3|33068.6|33063.8|1959
1667973600000|2022-11-09 06:00:00|33098.1|33093.3|33061.6|33056.8|33100.1|33095.3|33048.6|33043.8|1703
1667977200000|2022-11-09 07:00:00|33061|33057.4|33104.5|33100.9|33124|33120.4|33056.5|33052.9|1997
1667980800000|2022-11-09 08:00:00|33105|33101.4|33137|33133.4|33186|33182.4|33099|33095.4|3661
1667984400000|2022-11-09 09:00:00|33136.5|33132.9|33004.5|33000.9|33139|33135.4|32980|32976.4|5058
1667988000000|2022-11-09 10:00:00|33003.5|32999.9|33050|33046.4|33062|33058.4|32952.5|32948.9|4699
1667991600000|2022-11-09 11:00:00|33050.5|33046.9|33068|33064.4|33095|33091.4|33040.5|33036.9|3938
1667995200000|2022-11-09 12:00:00|33066.5|33062.9|33072|33068.4|33084.5|33080.9|33001.5|32997.9|3734
1667998800000|2022-11-09 13:00:00|33071.5|33067.9|32961|32957.4|33089|33085.4|32937|32933.4|7674
1668002400000|2022-11-09 14:00:00|32962|32958.4|32863.4|32861|32992.5|32988.9|32834.4|32832|31452
1668006000000|2022-11-09 15:00:00|32861.9|32859.5|32840.9|32838.5|33054.4|33052|32794.4|32792|41826
1668009600000|2022-11-09 16:00:00|32841.4|32839|32890|32887.6|32981.5|32979.1|32838.9|32836.5|19223
1668013200000|2022-11-09 17:00:00|32889.5|32887.1|32848.9|32846.5|32905|32902.6|32791.4|32789|14270
1668016800000|2022-11-09 18:00:00|32849.9|32847.5|32668.4|32666|32856.9|32854.5|32617.9|32615.5|20596
1668020400000|2022-11-09 19:00:00|32668.9|32666.5|32587.4|32585|32720.9|32718.5|32562.4|32560|16189
1668024000000|2022-11-09 20:00:00|32586.4|32584|32514|32511.6|32695.4|32693|32477|32474.6|22860
1668027600000|2022-11-09 21:00:00|32515.2|32510.4|32538.1|32528.3|32549.7|32544.9|32501.2|32496.4|4124
1668031200000|2022-11-09 22:00:00|32534.9|32525.1|32531.2|32521.4|32540.2|32530.4|32498.9|32489.1|0
1668034800000|2022-11-09 23:00:00|32542.2|32537.4|32533.2|32528.4|32555.2|32550.4|32508.7|32503.9|1438
1668038400000|2022-11-10 00:00:00|32532.7|32527.9|32558.2|32553.4|32572.2|32567.4|32520.7|32515.9|1806
1668042000000|2022-11-10 01:00:00|32557.7|32552.9|32565.7|32560.9|32592.2|32587.4|32554.2|32549.4|1563
1668045600000|2022-11-10 02:00:00|32565.2|32560.4|32550.2|32545.4|32573.2|32568.4|32523.7|32518.9|1332
1668049200000|2022-11-10 03:00:00|32550.7|32545.9|32559.2|32554.4|32573.7|32568.9|32537.2|32532.4|888
1668052800000|2022-11-10 04:00:00|32558.7|32553.9|32573.7|32568.9|32581.7|32576.9|32549.7|32544.9|995
1668056400000|2022-11-10 05:00:00|32574.2|32569.4|32571.2|32566.4|32596.7|32591.9|32563.7|32558.9|811
1668060000000|2022-11-10 06:00:00|32570.7|32565.9|32571.7|32566.9|32585.2|32580.4|32547.2|32542.4|1134
1668063600000|2022-11-10 07:00:00|32571.1|32567.5|32540.1|32536.5|32593.6|32590|32512.6|32509|2415
1668067200000|2022-11-10 08:00:00|32539.6|32536|32571.6|32568|32621.1|32617.5|32525.1|32521.5|3262
1668070800000|2022-11-10 09:00:00|32571.1|32567.5|32595.6|32592|32607.1|32603.5|32552.6|32549|2839
1668074400000|2022-11-10 10:00:00|32595.1|32591.5|32601.6|32598|32603.1|32599.5|32524.1|32520.5|3305
1668078000000|2022-11-10 11:00:00|32600.6|32597|32573.1|32569.5|32619.6|32616|32532.1|32528.5|5516
1668081600000|2022-11-10 12:00:00|32573.6|32570|32580.6|32577|32596.6|32593|32536.6|32533|3765
1668085200000|2022-11-10 13:00:00|32580.1|32576.5|33308.1|33304.5|33433.1|33429.5|32421.6|32418|33317
1668088800000|2022-11-10 14:00:00|33306.6|33303|33409|33406.6|33443|33440.6|33165|33162.6|54509
1668092400000|2022-11-10 15:00:00|33411|33408.6|33436.7|33434.3|33469.5|33467.1|33265.2|33262.8|39115
1668096000000|2022-11-10 16:00:00|33436.2|33433.8|33518.2|33515.8|33532.2|33529.8|33359.7|33357.3|21250
1668099600000|2022-11-10 17:00:00|33517.7|33515.3|33299.2|33296.8|33517.7|33515.3|33281.7|33279.3|17208
1668103200000|2022-11-10 18:00:00|33303.2|33300.8|33504.2|33501.8|33524.2|33521.8|33298.2|33295.8|15723
1668106800000|2022-11-10 19:00:00|33503.7|33501.3|33593.7|33591.3|33600.7|33598.3|33485.7|33483.3|12307
1668110400000|2022-11-10 20:00:00|33592.7|33590.3|33701.4|33699|33729.9|33727.5|33578.7|33576.3|26266
1668114000000|2022-11-10 21:00:00|33702.6|33697.8|33786.5|33776.7|33788.6|33783.8|33689.1|33684.3|8381
1668117600000|2022-11-10 22:00:00|33786.6|33776.8|33783.9|33774.1|33821.5|33811.7|33780.8|33771|0
1668121200000|2022-11-10 23:00:00|33785.6|33780.8|33780.6|33775.8|33802.6|33797.8|33728.1|33723.3|2431
1668124800000|2022-11-11 00:00:00|33779.6|33774.8|33762.6|33757.8|33794.6|33789.8|33721.1|33716.3|2636
1668128400000|2022-11-11 01:00:00|33762.1|33757.3|33709.1|33704.3|33791.6|33786.8|33702.6|33697.8|2893
1668132000000|2022-11-11 02:00:00|33708.1|33703.3|33744.6|33739.8|33775.6|33770.8|33708.1|33703.3|1604
1668135600000|2022-11-11 03:00:00|33744.1|33739.3|33735.6|33730.8|33749.6|33744.8|33705.6|33700.8|1296
1668139200000|2022-11-11 04:00:00|33735.1|33730.3|33786.6|33781.8|33786.6|33781.8|33721.1|33716.3|1129
1668142800000|2022-11-11 05:00:00|33786.1|33781.3|33884.1|33879.3|33891.6|33886.8|33756.6|33751.8|3422
1668146400000|2022-11-11 06:00:00|33882.6|33877.8|33906.6|33901.8|33921.6|33916.8|33867.6|33862.8|3121
1668150000000|2022-11-11 07:00:00|33906|33902.4|33957|33953.4|33958.5|33954.9|33863|33859.4|3831
1668153600000|2022-11-11 08:00:00|33955.5|33951.9|33956|33952.4|33971|33967.4|33865.5|33861.9|6202
1668157200000|2022-11-11 09:00:00|33955.5|33951.9|33872|33868.4|33955.5|33951.9|33836|33832.4|5475
1668160800000|2022-11-11 10:00:00|33872.5|33868.9|33828.5|33824.9|33901.5|33897.9|33813.5|33809.9|4536
1668164400000|2022-11-11 11:00:00|33829|33825.4|33865|33861.4|33880.5|33876.9|33806|33802.4|2810
1668168000000|2022-11-11 12:00:00|33865.5|33861.9|33863|33859.4|33870.5|33866.9|33808|33804.4|3859
1668171600000|2022-11-11 13:00:00|33864|33860.4|33875|33871.4|33881|33877.4|33826|33822.4|5655
1668175200000|2022-11-11 14:00:00|33876|33872.4|33633.4|33631|33885|33881.4|33545.9|33543.5|41850
1668178800000|2022-11-11 15:00:00|33590.9|33588.5|33557.4|33555|33710.9|33708.5|33514.4|33512|41000
1668182400000|2022-11-11 16:00:00|33559.4|33557|33479.4|33477|33613.9|33611.5|33397.9|33395.5|25940
1668186000000|2022-11-11 17:00:00|33478.4|33476|33542.2|33539.8|33578.2|33575.8|33448.9|33446.5|13365
1668189600000|2022-11-11 18:00:00|33542.7|33540.3|33677.7|33675.3|33697.2|33694.8|33540.2|33537.8|15018
1668193200000|2022-11-11 19:00:00|33677.2|33674.8|33783.2|33780.8|33796.7|33794.3|33646.2|33643.8|14212
1668196800000|2022-11-11 20:00:00|33784.7|33782.3|33756.5|33754.1|33824|33821.6|33658.2|33655.8|22249
1668200400000|2022-11-11 21:00:00|33753.4|33751|33754.8|33745|33765.6|33760.8|33721.1|33716.3|4233
1668204000000|2022-11-11 22:00:00|33752.7|33742.9|33752.7|33742.9|33752.7|33742.9|33752.7|33742.9|0
1668380400000|2022-11-13 23:00:00|33651.6|33646.8|33693.6|33688.8|33706.1|33701.3|33636.6|33631.8|4066
1668384000000|2022-11-14 00:00:00|33693.1|33688.3|33669.1|33664.3|33711.6|33706.8|33652.1|33647.3|2530
1668387600000|2022-11-14 01:00:00|33668.6|33663.8|33668.6|33663.8|33713.6|33708.8|33654.1|33649.3|3405
1668391200000|2022-11-14 02:00:00|33669.1|33664.3|33682.6|33677.8|33688.1|33683.3|33639.6|33634.8|2073
1668394800000|2022-11-14 03:00:00|33684.6|33679.8|33683.6|33678.8|33693.1|33688.3|33661.6|33656.8|1588
1668398400000|2022-11-14 04:00:00|33683.1|33678.3|33675.6|33670.8|33684.1|33679.3|33652.1|33647.3|1137
1668402000000|2022-11-14 05:00:00|33675.1|33670.3|33644.1|33639.3|33684.1|33679.3|33643.1|33638.3|1697
1668405600000|2022-11-14 06:00:00|33645.6|33640.8|33685.6|33680.8|33686.1|33681.3|33635.1|33630.3|1617
1668409200000|2022-11-14 07:00:00|33685|33681.4|33680|33676.4|33702|33698.4|33667|33663.4|2393
1668412800000|2022-11-14 08:00:00|33679.5|33675.9|33708.5|33704.9|33734|33730.4|33667|33663.4|7781
1668416400000|2022-11-14 09:00:00|33709|33705.4|33621.5|33617.9|33715|33711.4|33611.5|33607.9|6263
1668420000000|2022-11-14 10:00:00|33621|33617.4|33655|33651.4|33666.5|33662.9|33606|33602.4|4119
1668423600000|2022-11-14 11:00:00|33654|33650.4|33665.5|33661.9|33690|33686.4|33635.5|33631.9|3392
1668427200000|2022-11-14 12:00:00|33665|33661.4|33708.5|33704.9|33711|33707.4|33649|33645.4|3969
1668430800000|2022-11-14 13:00:00|33707|33703.4|33682|33678.4|33733|33729.4|33667|33663.4|6384
1668434400000|2022-11-14 14:00:00|33681.5|33677.9|33766.4|33764|33819.4|33817|33626.9|33624.5|27089
1668438000000|2022-11-14 15:00:00|33765.4|33763|33800.6|33798.2|33875.6|33873.2|33725.9|33723.5|18368
1668441600000|2022-11-14 16:00:00|33800.1|33797.7|33791.6|33789.2|33842.1|33839.7|33673.6|33671.2|18350
1668445200000|2022-11-14 17:00:00|33792.1|33789.7|33855.4|33853|33895.1|33892.7|33780.1|33777.7|12709
1668448800000|2022-11-14 18:00:00|33855.9|33853.5|33944.9|33942.5|33965.9|33963.5|33839.9|33837.5|10679
1668452400000|2022-11-14 19:00:00|33943.9|33941.5|33826.4|33824|33946.4|33944|33817.9|33815.5|12015
1668456000000|2022-11-14 20:00:00|33828.4|33826|33556.1|33553.7|33874.4|33872|33536.6|33534.2|20058
1668459600000|2022-11-14 21:00:00|33557.1|33554.7|33614.1|33604.3|33619.8|33615|33553.3|33548.5|5546
1668463200000|2022-11-14 22:00:00|33614.4|33604.6|33617.8|33608|33620.8|33611|33602.1|33592.3|0
1668466800000|2022-11-14 23:00:00|33604.3|33599.5|33599.3|33594.5|33631.3|33626.5|33598.3|33593.5|1360
1668470400000|2022-11-15 00:00:00|33598.8|33594|33593.3|33588.5|33619.8|33615|33584.3|33579.5|1399
1668474000000|2022-11-15 01:00:00|33593.8|33589|33631.3|33626.5|33646.8|33642|33586.8|33582|1893
1668477600000|2022-11-15 02:00:00|33631.8|33627|33671.3|33666.5|33672.3|33667.5|33622.3|33617.5|1969
1668481200000|2022-11-15 03:00:00|33671.8|33667|33673.3|33668.5|33684.3|33679.5|33659.8|33655|1197
1668484800000|2022-11-15 04:00:00|33672.3|33667.5|33657.3|33652.5|33675.3|33670.5|33655.8|33651|838
1668488400000|2022-11-15 05:00:00|33657.8|33653|33666.3|33661.5|33689.8|33685|33652.8|33648|1246
1668492000000|2022-11-15 06:00:00|33665.8|33661|33685.3|33680.5|33689.8|33685|33662.8|33658|1062
1668495600000|2022-11-15 07:00:00|33684.7|33681.1|33700.7|33697.1|33746.7|33743.1|33679.7|33676.1|3053
1668499200000|2022-11-15 08:00:00|33701.2|33697.6|33708.7|33705.1|33721.7|33718.1|33675.2|33671.6|3392
1668502800000|2022-11-15 09:00:00|33706.7|33703.1|33685.2|33681.6|33714.7|33711.1|33665.2|33661.6|3156
1668506400000|2022-11-15 10:00:00|33684.7|33681.1|33685.7|33682.1|33740.2|33736.6|33673.2|33669.6|3874
1668510000000|2022-11-15 11:00:00|33685.2|33681.6|33655.7|33652.1|33746.2|33742.6|33614.7|33611.1|8038
1668513600000|2022-11-15 12:00:00|33656.2|33652.6|33744.2|33740.6|33767.7|33764.1|33639.7|33636.1|7694
1668517200000|2022-11-15 13:00:00|33743.7|33740.1|33929.2|33925.6|34012.7|34009.1|33722.7|33719.1|17923
1668520800000|2022-11-15 14:00:00|33928.7|33925.1|33874.1|33871.7|33985.1|33982.7|33801.6|33799.2|33612
1668524400000|2022-11-15 15:00:00|33873.6|33871.2|33807.2|33804.8|33937.1|33934.7|33770.2|33767.8|28775
1668528000000|2022-11-15 16:00:00|33808.2|33805.8|33793.2|33790.8|33853.7|33851.3|33738.2|33735.8|20116
1668531600000|2022-11-15 17:00:00|33793.7|33791.3|33675.5|33673.1|33805.2|33802.8|33643|33640.6|12791
1668535200000|2022-11-15 18:00:00|33677|33674.6|33442.5|33440.1|33702.5|33700.1|33314.5|33312.1|40980
1668538800000|2022-11-15 19:00:00|33443|33440.6|33622|33619.6|33657.5|33655.1|33320.5|33318.1|35595
1668542400000|2022-11-15 20:00:00|33622.5|33620.1|33603.5|33601.1|33670|33667.6|33519.5|33517.1|21964
1668546000000|2022-11-15 21:00:00|33586.2|33583.8|33549|33539.2|33622.9|33618.1|33518.4|33513.6|4968
1668549600000|2022-11-15 22:00:00|33550|33540.2|33532.9|33523.1|33556.9|33547.1|33530.1|33520.3|0
1668553200000|2022-11-15 23:00:00|33520.6|33510.8|33552.9|33548.1|33555.9|33551.1|33468.4|33463.6|2097
1668556800000|2022-11-16 00:00:00|33553.4|33548.6|33451.9|33447.1|33556.9|33552.1|33448.9|33444.1|2964
1668560400000|2022-11-16 01:00:00|33451.4|33446.6|33501.9|33497.1|33507.9|33503.1|33445.9|33441.1|2453
1668564000000|2022-11-16 02:00:00|33502.4|33497.6|33552.9|33548.1|33571.9|33567.1|33491.9|33487.1|2688
1668567600000|2022-11-16 03:00:00|33558.9|33554.1|33552.9|33548.1|33576.4|33571.6|33526.4|33521.6|1391
1668571200000|2022-11-16 04:00:00|33552.4|33547.6|33520.4|33515.6|33553.4|33548.6|33509.9|33505.1|919
1668574800000|2022-11-16 05:00:00|33521.9|33517.1|33631.9|33627.1|33643.9|33639.1|33504.4|33499.6|2353
1668578400000|2022-11-16 06:00:00|33629.9|33625.1|33651.4|33646.6|33653.9|33649.1|33602.4|33597.6|1419
1668582000000|2022-11-16 07:00:00|33650.8|33647.2|33684.3|33680.7|33707.3|33703.7|33610.8|33607.2|3023
1668585600000|2022-11-16 08:00:00|33683.3|33679.7|33652.8|33649.2|33706.3|33702.7|33634.3|33630.7|2984
1668589200000|2022-11-16 09:00:00|33651.8|33648.2|33648.8|33645.2|33660.8|33657.2|33609.8|33606.2|3153
1668592800000|2022-11-16 10:00:00|33648.3|33644.7|33638.3|33634.7|33699.3|33695.7|33626.3|33622.7|2783
1668596400000|2022-11-16 11:00:00|33637.8|33634.2|33581.3|33577.7|33651.3|33647.7|33560.8|33557.2|5625
1668600000000|2022-11-16 12:00:00|33577.8|33574.2|33587.3|33583.7|33598.8|33595.2|33541.3|33537.7|3631
1668603600000|2022-11-16 13:00:00|33586.8|33583.2|33524.3|33520.7|33611.3|33607.7|33460.8|33457.2|9300
1668607200000|2022-11-16 14:00:00|33523.8|33520.2|33586.7|33584.3|33667.7|33665.3|33502.3|33498.7|33030
1668610800000|2022-11-16 15:00:00|33587.2|33584.8|33547.2|33544.8|33666.2|33663.8|33516.7|33514.3|21778
1668614400000|2022-11-16 16:00:00|33544.2|33541.8|33640.7|33638.3|33661.2|33658.8|33540.2|33537.8|13005
1668618000000|2022-11-16 17:00:00|33643.7|33641.3|33624.6|33622.2|33688.6|33686.2|33559.7|33557.3|15086
1668621600000|2022-11-16 18:00:00|33625.1|33622.7|33541.1|33538.7|33643.6|33641.2|33532.6|33530.2|10782
1668625200000|2022-11-16 19:00:00|33541.6|33539.2|33618.1|33615.7|33622.1|33619.7|33522.1|33519.7|14019
1668628800000|2022-11-16 20:00:00|33619.1|33616.7|33572.8|33570.4|33628.6|33626.2|33528.6|33526.2|16488
1668632400000|2022-11-16 21:00:00|33553.6|33551.2|33585.4|33575.6|33634.3|33629.5|33540.3|33535.5|6493
1668636000000|2022-11-16 22:00:00|33585.1|33575.3|33603.6|33593.8|33608.7|33598.9|33580.9|33571.1|0
1668639600000|2022-11-16 23:00:00|33610.3|33605.5|33602.3|33597.5|33626.3|33621.5|33594.3|33589.5|1280
1668643200000|2022-11-17 00:00:00|33602.8|33598|33612.8|33608|33621.3|33616.5|33582.3|33577.5|1312
1668646800000|2022-11-17 01:00:00|33613.3|33608.5|33582.3|33577.5|33636.8|33632|33565.8|33561|2306
1668650400000|2022-11-17 02:00:00|33581.8|33577|33565.3|33560.5|33591.3|33586.5|33541.3|33536.5|1763
1668654000000|2022-11-17 03:00:00|33566.3|33561.5|33567.3|33562.5|33569.3|33564.5|33542.3|33537.5|1301
1668657600000|2022-11-17 04:00:00|33568.3|33563.5|33552.3|33547.5|33574.8|33570|33549.3|33544.5|574
1668661200000|2022-11-17 05:00:00|33552.8|33548|33581.8|33577|33604.8|33600|33550.3|33545.5|1744
1668664800000|2022-11-17 06:00:00|33580.3|33575.5|33658.3|33653.5|33677.3|33672.5|33579.8|33575|2086
1668668400000|2022-11-17 07:00:00|33657.7|33654.1|33646.7|33643.1|33685.7|33682.1|33628.2|33624.6|2624
1668672000000|2022-11-17 08:00:00|33645.2|33641.6|33604.2|33600.6|33689.7|33686.1|33603.7|33600.1|3343
1668675600000|2022-11-17 09:00:00|33604.7|33601.1|33476.2|33472.6|33615.2|33611.6|33462.2|33458.6|5068
1668679200000|2022-11-17 10:00:00|33476.7|33473.1|33368.7|33365.1|33518.7|33515.1|33366.2|33362.6|4483
1668682800000|2022-11-17 11:00:00|33369.2|33365.6|33363.2|33359.6|33397.2|33393.6|33292.2|33288.6|5911
1668686400000|2022-11-17 12:00:00|33363.7|33360.1|33291.7|33288.1|33381.7|33378.1|33275.7|33272.1|5982
1668690000000|2022-11-17 13:00:00|33291.2|33287.6|33165.2|33161.6|33296.2|33292.6|33158.7|33155.1|12249
1668693600000|2022-11-17 14:00:00|33165.7|33162.1|33255.1|33252.7|33338.6|33336.2|33147.7|33144.1|24194
1668697200000|2022-11-17 15:00:00|33253.6|33251.2|33281.7|33279.3|33399.2|33396.8|33244.1|33241.7|19788
1668700800000|2022-11-17 16:00:00|33282.2|33279.8|33520.7|33518.3|33530.2|33527.8|33279.7|33277.3|17225
1668704400000|2022-11-17 17:00:00|33520.2|33517.8|33581.4|33579|33604.9|33602.5|33507.7|33505.3|14956
1668708000000|2022-11-17 18:00:00|33580.9|33578.5|33556.4|33554|33620.4|33618|33518.4|33516|10068
1668711600000|2022-11-17 19:00:00|33555.4|33553|33490.4|33488|33593.9|33591.5|33441.9|33439.5|11262
1668715200000|2022-11-17 20:00:00|33489.9|33487.5|33555.1|33552.7|33561.1|33558.7|33383.6|33381.2|15607
1668718800000|2022-11-17 21:00:00|33556.3|33551.5|33554.1|33544.3|33562.3|33557.5|33501.3|33496.5|4125
1668722400000|2022-11-17 22:00:00|33554.4|33544.6|33552.4|33542.6|33565.8|33556|33547.6|33537.8|0
1668726000000|2022-11-17 23:00:00|33552.3|33547.5|33501.3|33496.5|33574.3|33569.5|33495.3|33490.5|1871
1668729600000|2022-11-18 00:00:00|33501.8|33497|33542.3|33537.5|33542.3|33537.5|33492.3|33487.5|1586
1668733200000|2022-11-18 01:00:00|33541.8|33537|33525.3|33520.5|33558.8|33554|33508.3|33503.5|1419
1668736800000|2022-11-18 02:00:00|33524.8|33520|33517.3|33512.5|33545.3|33540.5|33510.3|33505.5|897
1668740400000|2022-11-18 03:00:00|33517.8|33513|33527.3|33522.5|33543.8|33539|33505.8|33501|945
1668744000000|2022-11-18 04:00:00|33527.8|33523|33498.3|33493.5|33527.8|33523|33491.3|33486.5|786
1668747600000|2022-11-18 05:00:00|33497.8|33493|33488.3|33483.5|33515.3|33510.5|33468.3|33463.5|1139
1668751200000|2022-11-18 06:00:00|33492.3|33487.5|33483.3|33478.5|33504.3|33499.5|33439.3|33434.5|1281
1668754800000|2022-11-18 07:00:00|33482.7|33479.1|33493.2|33489.6|33522.7|33519.1|33472.7|33469.1|2236
1668758400000|2022-11-18 08:00:00|33492.7|33489.1|33542.7|33539.1|33544.7|33541.1|33438.2|33434.6|2896
1668762000000|2022-11-18 09:00:00|33543.2|33539.6|33602.7|33599.1|33673.2|33669.6|33532.7|33529.1|5134
1668765600000|2022-11-18 10:00:00|33602.2|33598.6|33700.7|33697.1|33710.2|33706.6|33584.7|33581.1|4092
1668769200000|2022-11-18 11:00:00|33702.7|33699.1|33690.7|33687.1|33713.7|33710.1|33669.7|33666.1|2484
1668772800000|2022-11-18 12:00:00|33688.7|33685.1|33715.7|33712.1|33751.2|33747.6|33687.7|33684.1|3424
1668776400000|2022-11-18 13:00:00|33716.2|33712.6|33784.2|33780.6|33798.7|33795.1|33705.7|33702.1|5729
1668780000000|2022-11-18 14:00:00|33783.7|33780.1|33645.6|33643.2|33821.6|33819.2|33630.6|33628.2|25654
1668783600000|2022-11-18 15:00:00|33647.1|33644.7|33637.7|33635.3|33712.7|33710.3|33574.6|33572.2|21199
1668787200000|2022-11-18 16:00:00|33639.2|33636.8|33713.2|33710.8|33771.7|33769.3|33605.7|33603.3|18444
1668790800000|2022-11-18 17:00:00|33711.7|33709.3|33600.6|33598.2|33718.7|33716.3|33535.7|33533.3|15459
1668794400000|2022-11-18 18:00:00|33599.6|33597.2|33591.6|33589.2|33676.6|33674.2|33555.6|33553.2|10905
1668798000000|2022-11-18 19:00:00|33592.1|33589.7|33637.1|33634.7|33662.1|33659.7|33585.1|33582.7|9166
1668801600000|2022-11-18 20:00:00|33636.1|33633.7|33749.4|33747|33813.4|33811|33634.1|33631.7|21691
1668805200000|2022-11-18 21:00:00|33741.9|33739.5|33734|33724.2|33749.1|33744.3|33687.1|33682.3|4201
1668985200000|2022-11-20 23:00:00|33760.1|33755.3|33706.1|33701.3|33786.6|33781.8|33692.6|33687.8|1359
1668988800000|2022-11-21 00:00:00|33706.6|33701.8|33661.6|33656.8|33716.6|33711.8|33654.1|33649.3|1059
1668992400000|2022-11-21 01:00:00|33662.1|33657.3|33648.6|33643.8|33669.6|33664.8|33630.6|33625.8|1723
1668996000000|2022-11-21 02:00:00|33648.1|33643.3|33652.1|33647.3|33656.1|33651.3|33621.1|33616.3|1127
1668999600000|2022-11-21 03:00:00|33652.6|33647.8|33662.1|33657.3|33666.1|33661.3|33634.1|33629.3|1011
1669003200000|2022-11-21 04:00:00|33662.6|33657.8|33667.1|33662.3|33677.6|33672.8|33645.6|33640.8|979
1669006800000|2022-11-21 05:00:00|33667.6|33662.8|33681.1|33676.3|33681.6|33676.8|33641.1|33636.3|1111
1669010400000|2022-11-21 06:00:00|33682.6|33677.8|33644.1|33639.3|33690.6|33685.8|33631.6|33626.8|1227
1669014000000|2022-11-21 07:00:00|33643.5|33639.9|33622.5|33618.9|33672.5|33668.9|33617|33613.4|1651
1669017600000|2022-11-21 08:00:00|33624|33620.4|33627|33623.4|33663.5|33659.9|33603.5|33599.9|2853
1669021200000|2022-11-21 09:00:00|33631.5|33627.9|33642.5|33638.9|33661|33657.4|33613|33609.4|3397
1669024800000|2022-11-21 10:00:00|33643|33639.4|33662.5|33658.9|33678.5|33674.9|33634|33630.4|2461
1669028400000|2022-11-21 11:00:00|33659|33655.4|33654.5|33650.9|33686|33682.4|33638.5|33634.9|1392
1669032000000|2022-11-21 12:00:00|33655|33651.4|33680.5|33676.9|33690.5|33686.9|33639.5|33635.9|1822
1669035600000|2022-11-21 13:00:00|33681|33677.4|33733|33729.4|33740.5|33736.9|33662.5|33658.9|3969
1669039200000|2022-11-21 14:00:00|33733.5|33729.9|33763.4|33761|33866.4|33864|33709.5|33705.9|24663
1669042800000|2022-11-21 15:00:00|33763.9|33761.5|33671.6|33669.2|33787.4|33785|33616.6|33614.2|19377
1669046400000|2022-11-21 16:00:00|33671.1|33668.7|33590.6|33588.2|33681.1|33678.7|33555.6|33553.2|14781
1669050000000|2022-11-21 17:00:00|33590.1|33587.7|33672.5|33670.1|33722.6|33720.2|33586.6|33584.2|13448
1669053600000|2022-11-21 18:00:00|33669.5|33667.1|33745|33742.6|33810|33807.6|33669|33666.6|14141
1669057200000|2022-11-21 19:00:00|33744.5|33742.1|33734.5|33732.1|33792|33789.6|33732|33729.6|10846
1669060800000|2022-11-21 20:00:00|33734|33731.6|33707.8|33705.4|33761.5|33759.1|33671.8|33669.4|15682
1669064400000|2022-11-21 21:00:00|33709|33704.2|33703.9|33694.1|33728|33723.2|33693|33688.2|2702
1669068000000|2022-11-21 22:00:00|33705.1|33695.3|33705.5|33695.7|33715.7|33705.9|33703.2|33693.4|0
1669071600000|2022-11-21 23:00:00|33705|33700.2|33709.5|33704.7|33724.5|33719.7|33691.5|33686.7|930
1669075200000|2022-11-22 00:00:00|33710|33705.2|33738.5|33733.7|33759|33754.2|33707.5|33702.7|1545
1669078800000|2022-11-22 01:00:00|33739|33734.2|33742|33737.2|33773|33768.2|33731|33726.2|1116
1669082400000|2022-11-22 02:00:00|33741|33736.2|33737.5|33732.7|33744|33739.2|33716|33711.2|868
1669086000000|2022-11-22 03:00:00|33737|33732.2|33738|33733.2|33758.5|33753.7|33733|33728.2|672
1669089600000|2022-11-22 04:00:00|33737.5|33732.7|33726|33721.2|33738.5|33733.7|33723.5|33718.7|391
1669093200000|2022-11-22 05:00:00|33726.5|33721.7|33693.5|33688.7|33728.5|33723.7|33687|33682.2|1138
1669096800000|2022-11-22 06:00:00|33694|33689.2|33688|33683.2|33712|33707.2|33681|33676.2|934
1669100400000|2022-11-22 07:00:00|33687.4|33683.8|33688.4|33684.8|33703.9|33700.3|33651.4|33647.8|1650
1669104000000|2022-11-22 08:00:00|33687.9|33684.3|33668.4|33664.8|33706.9|33703.3|33629.4|33625.8|3446
1669107600000|2022-11-22 09:00:00|33669.4|33665.8|33783.4|33779.8|33794.4|33790.8|33663.4|33659.8|4264
1669111200000|2022-11-22 10:00:00|33782.9|33779.3|33756.4|33752.8|33793.4|33789.8|33740.4|33736.8|1658
1669114800000|2022-11-22 11:00:00|33756.9|33753.3|33751.4|33747.8|33770.4|33766.8|33700.9|33697.3|2853
1669118400000|2022-11-22 12:00:00|33752.9|33749.3|33786.4|33782.8|33791.4|33787.8|33736.4|33732.8|2835
1669122000000|2022-11-22 13:00:00|33785.9|33782.3|33853.9|33850.3|33860.4|33856.8|33783.4|33779.8|5366
1669125600000|2022-11-22 14:00:00|33855.9|33852.3|33901.3|33898.9|33943.8|33941.4|33832.8|33830.4|22538
1669129200000|2022-11-22 15:00:00|33899.8|33897.4|33997.9|33995.5|34017.9|34015.5|33882.3|33879.9|25714
1669132800000|2022-11-22 16:00:00|33998.9|33996.5|33979.9|33977.5|34002.9|34000.5|33932.9|33930.5|11998
1669136400000|2022-11-22 17:00:00|33980.9|33978.5|33967.8|33965.4|34000.9|33998.5|33951.9|33949.5|9173
1669140000000|2022-11-22 18:00:00|33968.3|33965.9|34020.3|34017.9|34042.3|34039.9|33959.3|33956.9|11791
1669143600000|2022-11-22 19:00:00|34019.8|34017.4|34053.8|34051.4|34061.3|34058.9|33995.3|33992.9|10552
1669147200000|2022-11-22 20:00:00|34053.3|34050.9|34099.1|34096.7|34114.6|34112.2|34047.3|34044.9|17180
1669150800000|2022-11-22 21:00:00|34100.3|34095.5|34115.3|34105.5|34115.6|34108.5|34082.3|34077.5|3496
1669154400000|2022-11-22 22:00:00|34115.5|34105.7|34124.9|34115.1|34128|34118.2|34115.4|34105.6|0
1669158000000|2022-11-22 23:00:00|34112.3|34107.5|34118.8|34114|34122.3|34117.5|34104.3|34099.5|1093
1669161600000|2022-11-23 00:00:00|34118.3|34113.5|34116.8|34112|34139.8|34135|34111.8|34107|1377
1669165200000|2022-11-23 01:00:00|34116.3|34111.5|34111.3|34106.5|34122.3|34117.5|34102.3|34097.5|1047
1669168800000|2022-11-23 02:00:00|34110.8|34106|34116.3|34111.5|34119.3|34114.5|34094.8|34090|770
1669172400000|2022-11-23 03:00:00|34115.8|34111|34106.3|34101.5|34116.3|34111.5|34098.8|34094|574
1669176000000|2022-11-23 04:00:00|34107.3|34102.5|34103.8|34099|34108.3|34103.5|34096.3|34091.5|555
1669179600000|2022-11-23 05:00:00|34103.3|34098.5|34120.8|34116|34126.8|34122|34100.3|34095.5|778
1669183200000|2022-11-23 06:00:00|34120.3|34115.5|34112.3|34107.5|34130.8|34126|34088.3|34083.5|864
1669186800000|2022-11-23 07:00:00|34111.7|34108.1|34135.7|34132.1|34145.2|34141.6|34088.7|34085.1|1827
1669190400000|2022-11-23 08:00:00|34138.2|34134.6|34111.7|34108.1|34141.7|34138.1|34083.7|34080.1|3626
1669194000000|2022-11-23 09:00:00|34111.2|34107.6|34158.2|34154.6|34171.2|34167.6|34090.7|34087.1|3347
1669197600000|2022-11-23 10:00:00|34158.7|34155.1|34127.7|34124.1|34158.7|34155.1|34114.2|34110.6|2155
1669201200000|2022-11-23 11:00:00|34128.2|34124.6|34138.7|34135.1|34139.2|34135.6|34104.7|34101.1|2729
1669204800000|2022-11-23 12:00:00|34139.7|34136.1|34126.7|34123.1|34140.7|34137.1|34110.7|34107.1|2435
1669208400000|2022-11-23 13:00:00|34126.2|34122.6|34057.2|34053.6|34131.7|34128.1|34029.2|34025.6|7699
1669212000000|2022-11-23 14:00:00|34057.7|34054.1|34188.6|34186.2|34243.1|34240.7|34043.7|34040.1|27539
1669215600000|2022-11-23 15:00:00|34192.6|34190.2|34173.9|34171.5|34225.9|34223.5|34134.1|34131.7|19556
1669219200000|2022-11-23 16:00:00|34174.4|34172|34076.9|34074.5|34228.4|34226|34035.9|34033.5|15358
1669222800000|2022-11-23 17:00:00|34076.4|34074|34037|34034.6|34115.9|34113.5|34003.5|34001.1|11842
1669226400000|2022-11-23 18:00:00|34036.5|34034.1|34125.5|34123.1|34135.5|34133.1|34019|34016.6|8284
1669230000000|2022-11-23 19:00:00|34127|34124.6|34213.5|34211.1|34265|34262.6|34080.5|34078.1|30094
1669233600000|2022-11-23 20:00:00|34213|34210.6|34207.2|34204.8|34257.5|34255.1|34159.2|34156.8|13969
1669237200000|2022-11-23 21:00:00|34208.4|34203.6|34248.2|34238.4|34251.2|34245.1|34198.4|34193.6|3301
1669240800000|2022-11-23 22:00:00|34246.9|34237.1|34251.3|34241.5|34258.1|34248.3|34242|34232.2|0
1669244400000|2022-11-23 23:00:00|34248.5|34238.7|34248.9|34244.1|34256.4|34251.6|34222.9|34218.1|1043
1669248000000|2022-11-24 00:00:00|34249.4|34244.6|34253.9|34249.1|34266.4|34261.6|34241.4|34236.6|1034
1669251600000|2022-11-24 01:00:00|34253.4|34248.6|34256.9|34252.1|34269.4|34264.6|34250.9|34246.1|887
1669255200000|2022-11-24 02:00:00|34257.4|34252.6|34257.9|34253.1|34265.4|34260.6|34245.4|34240.6|674
1669258800000|2022-11-24 03:00:00|34258.4|34253.6|34249.9|34245.1|34262.4|34257.6|34247.9|34243.1|392
1669262400000|2022-11-24 04:00:00|34250.4|34245.6|34247.9|34243.1|34251.9|34247.1|34238.4|34233.6|395
1669266000000|2022-11-24 05:00:00|34248.4|34243.6|34237.4|34232.6|34252.4|34247.6|34234.4|34229.6|539
1669269600000|2022-11-24 06:00:00|34236.9|34232.1|34231.4|34226.6|34243.9|34239.1|34222.4|34217.6|475
1669273200000|2022-11-24 07:00:00|34230.8|34227.2|34225.8|34222.2|34264.8|34261.2|34225.8|34222.2|1246
1669276800000|2022-11-24 08:00:00|34226.3|34222.7|34259.3|34255.7|34271.8|34268.2|34214.3|34210.7|1803
1669280400000|2022-11-24 09:00:00|34259.8|34256.2|34261.3|34257.7|34282.8|34279.2|34259.3|34255.7|2053
1669284000000|2022-11-24 10:00:00|34261.8|34258.2|34290.3|34286.7|34291.8|34288.2|34255.8|34252.2|1679
1669287600000|2022-11-24 11:00:00|34289.8|34286.2|34288.3|34284.7|34291.8|34288.2|34259.3|34255.7|1073
1669291200000|2022-11-24 12:00:00|34287.8|34284.2|34242.3|34238.7|34290.3|34286.7|34235.3|34231.7|1784
1669294800000|2022-11-24 13:00:00|34241.8|34238.2|34249.3|34245.7|34250.8|34247.2|34220.3|34216.7|1730
1669298400000|2022-11-24 14:00:00|34249.8|34246.2|34252.7|34250.3|34265.2|34262.8|34228.3|34224.7|2400
1669302000000|2022-11-24 15:00:00|34253.2|34250.8|34280.2|34277.8|34284.2|34281.8|34251.2|34248.8|1948
1669305600000|2022-11-24 16:00:00|34279.7|34277.3|34261.7|34259.3|34281.2|34278.8|34254.7|34252.3|1864
1669309200000|2022-11-24 17:00:00|34262.2|34259.8|34257.7|34255.3|34262.2|34259.8|34244.2|34241.8|1100
1669312800000|2022-11-24 18:00:00|34253.4|34243.6|34274.7|34264.9|34277.4|34267.6|34252.7|34242.9|0
1669316400000|2022-11-24 19:00:00|34274.4|34264.6|34272.1|34262.3|34282|34272.2|34270.7|34260.9|0
1669320000000|2022-11-24 20:00:00|34272|34262.2|34270.6|34260.8|34279.2|34269.4|34262.2|34252.4|0
1669323600000|2022-11-24 21:00:00|34270.7|34260.9|34270.5|34260.7|34271|34261.2|34270.5|34260.7|0
1669327200000|2022-11-24 22:00:00|34270.6|34260.8|34270|34260.2|34270.7|34260.9|34270|34260.2|0
1669330800000|2022-11-24 23:00:00|34244.9|34240.1|34253.9|34249.1|34264.4|34259.6|34242.4|34237.6|652
1669334400000|2022-11-25 00:00:00|34253.4|34248.6|34238.9|34234.1|34255.9|34251.1|34215.4|34210.6|923
1669338000000|2022-11-25 01:00:00|34239.4|34234.6|34240.4|34235.6|34249.9|34245.1|34227.4|34222.6|827
1669341600000|2022-11-25 02:00:00|34239.9|34235.1|34228.4|34223.6|34249.4|34244.6|34222.9|34218.1|616
1669345200000|2022-11-25 03:00:00|34228.9|34224.1|34233.9|34229.1|34234.4|34229.6|34220.9|34216.1|423
1669348800000|2022-11-25 04:00:00|34234.4|34229.6|34236.9|34232.1|34244.4|34239.6|34232.4|34227.6|570
1669352400000|2022-11-25 05:00:00|34235.9|34231.1|34230.9|34226.1|34246.4|34241.6|34228.9|34224.1|592
1669356000000|2022-11-25 06:00:00|34230.4|34225.6|34245.9|34241.1|34246.4|34241.6|34228.4|34223.6|618
1669359600000|2022-11-25 07:00:00|34245.3|34241.7|34229.8|34226.2|34259.8|34256.2|34228.3|34224.7|1210
1669363200000|2022-11-25 08:00:00|34229.3|34225.7|34241.3|34237.7|34270.8|34267.2|34222.8|34219.2|2598
1669366800000|2022-11-25 09:00:00|34241.8|34238.2|34219.3|34215.7|34267.8|34264.2|34207.8|34204.2|2766
1669370400000|2022-11-25 10:00:00|34218.8|34215.2|34263.8|34260.2|34275.8|34272.2|34202.8|34199.2|2592
1669374000000|2022-11-25 11:00:00|34264.3|34260.7|34254.3|34250.7|34273.8|34270.2|34249.8|34246.2|1760
1669377600000|2022-11-25 12:00:00|34254.8|34251.2|34277.3|34273.7|34287.8|34284.2|34250.8|34247.2|2156
1669381200000|2022-11-25 13:00:00|34276.8|34273.2|34222.3|34218.7|34280.8|34277.2|34217.8|34214.2|3461
1669384800000|2022-11-25 14:00:00|34221.8|34218.2|34323.2|34320.8|34335.2|34332.8|34194.8|34191.2|19931
1669388400000|2022-11-25 15:00:00|34324.2|34321.8|34360.4|34358|34375.4|34373|34316.9|34314.5|14269
1669392000000|2022-11-25 16:00:00|34359.9|34357.5|34371.4|34369|34387.4|34385|34349.4|34347|8869
1669395600000|2022-11-25 17:00:00|34371.9|34369.5|34354.6|34352.2|34382.4|34380|34318.6|34316.2|7551
1669399200000|2022-11-25 18:00:00|34359.6|34357.2|34363.6|34353.8|34377.5|34371.2|34343.1|34340.7|1269
1669402800000|2022-11-25 19:00:00|34363.7|34353.9|34363.4|34353.6|34366.2|34356.4|34354.6|34344.8|0
1669406400000|2022-11-25 20:00:00|34363.2|34353.4|34361.3|34351.5|34378.5|34368.7|34352.4|34342.6|0
1669410000000|2022-11-25 21:00:00|34361.5|34351.7|34368.2|34358.4|34368.2|34358.4|34361.5|34351.7|0
1669590000000|2022-11-27 23:00:00|34285.3|34280.5|34250.3|34245.5|34313.3|34308.5|34249.3|34244.5|2708
1669593600000|2022-11-28 00:00:00|34250.8|34246|34242.3|34237.5|34266.3|34261.5|34232.8|34228|2156
1669597200000|2022-11-28 01:00:00|34241.8|34237|34175.8|34171|34244.8|34240|34168.8|34164|3343
1669600800000|2022-11-28 02:00:00|34176.3|34171.5|34194.8|34190|34197.8|34193|34151.3|34146.5|2106
1669604400000|2022-11-28 03:00:00|34194.3|34189.5|34185.3|34180.5|34196.8|34192|34173.8|34169|797
1669608000000|2022-11-28 04:00:00|34185.8|34181|34191.3|34186.5|34195.8|34191|34184.3|34179.5|543
1669611600000|2022-11-28 05:00:00|34191.8|34187|34172.8|34168|34192.8|34188|34136.8|34132|2023
1669615200000|2022-11-28 06:00:00|34173.8|34169|34218.3|34213.5|34221.8|34217|34170.3|34165.5|1690
1669618800000|2022-11-28 07:00:00|34217.7|34214.1|34220.7|34217.1|34249.2|34245.6|34201.7|34198.1|2679
1669622400000|2022-11-28 08:00:00|34221.7|34218.1|34228.7|34225.1|34279.7|34276.1|34213.7|34210.1|4958
1669626000000|2022-11-28 09:00:00|34228.2|34224.6|34124.7|34121.1|34237.2|34233.6|34111.7|34108.1|5873
1669629600000|2022-11-28 10:00:00|34124.2|34120.6|34153.2|34149.6|34171.2|34167.6|34108.2|34104.6|3593
1669633200000|2022-11-28 11:00:00|34152.2|34148.6|34162.2|34158.6|34190.7|34187.1|34132.2|34128.6|3758
1669636800000|2022-11-28 12:00:00|34164.2|34160.6|34164.7|34161.1|34182.7|34179.1|34151.2|34147.6|2315
1669640400000|2022-11-28 13:00:00|34164.2|34160.6|34141.7|34138.1|34173.2|34169.6|34130.2|34126.6|4226
1669644000000|2022-11-28 14:00:00|34143.2|34139.6|34198.1|34195.7|34304.6|34302.2|34111.2|34107.6|29189
1669647600000|2022-11-28 15:00:00|34196.6|34194.2|34106.3|34103.9|34230.3|34227.9|34087.8|34085.4|24126
1669651200000|2022-11-28 16:00:00|34105.8|34103.4|34094.3|34091.9|34126.3|34123.9|34067.3|34064.9|12640
1669654800000|2022-11-28 17:00:00|34094.8|34092.4|33993.1|33990.7|34138.3|34135.9|33976.6|33974.2|21503
1669658400000|2022-11-28 18:00:00|33992.6|33990.2|33905.6|33903.2|34017.6|34015.2|33895.6|33893.2|11363
1669662000000|2022-11-28 19:00:00|33906.6|33904.2|33864.1|33861.7|33920.6|33918.2|33854.6|33852.2|12887
1669665600000|2022-11-28 20:00:00|33865.6|33863.2|33852.2|33849.8|33875.7|33873.3|33800.2|33797.8|17513
1669669200000|2022-11-28 21:00:00|33847.6|33845.2|33856.5|33846.7|33877.3|33872.5|33841.8|33837|4685
1669672800000|2022-11-28 22:00:00|33856.6|33846.8|33856.2|33846.4|33857.3|33847.5|33847|33837.2|0
1669676400000|2022-11-28 23:00:00|33862.3|33857.5|33850.3|33845.5|33863.3|33858.5|33840.8|33836|1225
1669680000000|2022-11-29 00:00:00|33849.8|33845|33862.3|33857.5|33873.3|33868.5|33833.8|33829|1497
1669683600000|2022-11-29 01:00:00|33861.8|33857|33871.3|33866.5|33873.3|33868.5|33845.3|33840.5|1638
1669687200000|2022-11-29 02:00:00|33870.8|33866|33864.8|33860|33877.8|33873|33862.3|33857.5|984
1669690800000|2022-11-29 03:00:00|33865.8|33861|33911.3|33906.5|33911.8|33907|33861.3|33856.5|1892
1669694400000|2022-11-29 04:00:00|33911.8|33907|33927.3|33922.5|33937.3|33932.5|33907.8|33903|1804
1669698000000|2022-11-29 05:00:00|33927.8|33923|33921.8|33917|33935.8|33931|33909.3|33904.5|1356
1669701600000|2022-11-29 06:00:00|33922.3|33917.5|33904.3|33899.5|33933.8|33929|33884.3|33879.5|2439
1669705200000|2022-11-29 07:00:00|33903.7|33900.1|33923.7|33920.1|33948.2|33944.6|33901.7|33898.1|2361
1669708800000|2022-11-29 08:00:00|33928.2|33924.6|33938.7|33935.1|33970.2|33966.6|33905.7|33902.1|4116
1669712400000|2022-11-29 09:00:00|33939.2|33935.6|33858.7|33855.1|33952.2|33948.6|33831.7|33828.1|6689
1669716000000|2022-11-29 10:00:00|33858.2|33854.6|33869.7|33866.1|33914.2|33910.6|33854.7|33851.1|2509
1669719600000|2022-11-29 11:00:00|33870.2|33866.6|33902.7|33899.1|33903.2|33899.6|33845.7|33842.1|2256
1669723200000|2022-11-29 12:00:00|33902.2|33898.6|33888.2|33884.6|33902.2|33898.6|33846.2|33842.6|2317
1669726800000|2022-11-29 13:00:00|33888.7|33885.1|33813.2|33809.6|33891.2|33887.6|33772.2|33768.6|7734
1669730400000|2022-11-29 14:00:00|33813.7|33810.1|33801.1|33798.7|33908.6|33906.2|33756.6|33754.2|23941
1669734000000|2022-11-29 15:00:00|33801.6|33799.2|33846.6|33844.2|33935.1|33932.7|33780.6|33778.2|22054
1669737600000|2022-11-29 16:00:00|33845.6|33843.2|33756.1|33753.7|33866.1|33863.7|33657.1|33654.7|26111
1669741200000|2022-11-29 17:00:00|33757.1|33754.7|33804.1|33801.7|33814.1|33811.7|33719.1|33716.7|11039
1669744800000|2022-11-29 18:00:00|33804.6|33802.2|33840.6|33838.2|33845.6|33843.2|33758.6|33756.2|12285
1669748400000|2022-11-29 19:00:00|33840.1|33837.7|33799.1|33796.7|33921.6|33919.2|33762.6|33760.2|15899
1669752000000|2022-11-29 20:00:00|33797.6|33795.2|33844.7|33842.3|33868.2|33865.8|33779.6|33777.2|17507
1669755600000|2022-11-29 21:00:00|33802.8|33800.4|33822.5|33812.7|33826.5|33821.7|33783|33778.2|3171
1669759200000|2022-11-29 22:00:00|33822.4|33812.6|33823.1|33813.3|33830.1|33820.3|33814.3|33804.5|0
1669762800000|2022-11-29 23:00:00|33821|33816.2|33787|33782.2|33821|33816.2|33771|33766.2|1238
1669766400000|2022-11-30 00:00:00|33787.5|33782.7|33826.5|33821.7|33834|33829.2|33782|33777.2|1469
1669770000000|2022-11-30 01:00:00|33827|33822.2|33832|33827.2|33848|33843.2|33814.5|33809.7|1554
1669773600000|2022-11-30 02:00:00|33831.5|33826.7|33838|33833.2|33840.5|33835.7|33822|33817.2|627
1669777200000|2022-11-30 03:00:00|33838.5|33833.7|33842|33837.2|33844.5|33839.7|33829|33824.2|648
1669780800000|2022-11-30 04:00:00|33842.5|33837.7|33848|33843.2|33858|33853.2|33840.5|33835.7|905
1669784400000|2022-11-30 05:00:00|33848.5|33843.7|33832.5|33827.7|33865|33860.2|33832.5|33827.7|824
1669788000000|2022-11-30 06:00:00|33832|33827.2|33853.5|33848.7|33865|33860.2|33832|33827.2|1140
1669791600000|2022-11-30 07:00:00|33852.9|33849.3|33862.4|33858.8|33877.9|33874.3|33846.4|33842.8|2346
1669795200000|2022-11-30 08:00:00|33861.9|33858.3|33849.4|33845.8|33895.4|33891.8|33826.4|33822.8|3512
1669798800000|2022-11-30 09:00:00|33848.9|33845.3|33849.4|33845.8|33922.4|33918.8|33838.9|33835.3|4848
1669802400000|2022-11-30 10:00:00|33848.9|33845.3|33813.9|33810.3|33864.9|33861.3|33809.9|33806.3|2442
1669806000000|2022-11-30 11:00:00|33814.4|33810.8|33835.4|33831.8|33844.4|33840.8|33799.4|33795.8|2162
1669809600000|2022-11-30 12:00:00|33836.9|33833.3|33826.4|33822.8|33849.9|33846.3|33817.9|33814.3|2587
1669813200000|2022-11-30 13:00:00|33825.9|33822.3|33773.4|33769.8|33901.4|33897.8|33773.4|33769.8|9788
1669816800000|2022-11-30 14:00:00|33773.9|33770.3|33761.3|33758.9|33897.8|33895.4|33744.8|33742.4|30196
1669820400000|2022-11-30 15:00:00|33760.8|33758.4|33644.4|33642|33778.8|33776.4|33609.3|33606.9|26061
1669824000000|2022-11-30 16:00:00|33645.9|33643.5|33705.9|33703.5|33735.4|33733|33614.9|33612.5|15319
1669827600000|2022-11-30 17:00:00|33704.9|33702.5|33647.1|33644.7|33719.9|33717.5|33578.4|33576|15407
1669831200000|2022-11-30 18:00:00|33646.1|33643.7|34030.1|34027.7|34051.1|34048.7|33639.6|33637.2|42658
1669834800000|2022-11-30 19:00:00|34031.1|34028.7|34261.6|34259.2|34266.6|34264.2|34028.1|34025.7|50354
1669838400000|2022-11-30 20:00:00|34262.1|34259.7|34566.8|34564.4|34570.3|34567.9|34250.6|34248.2|51233
1669842000000|2022-11-30 21:00:00|34564.8|34562.4|34574.8|34565|34603|34598.2|34519|34514.2|16010
1669845600000|2022-11-30 22:00:00|34574.6|34564.8|34569.5|34559.7|34586.4|34576.6|34555.4|34545.6|0
1669849200000|2022-11-30 23:00:00|34575|34570.2|34567|34562.2|34594|34589.2|34535.5|34530.7|3093
1669852800000|2022-12-01 00:00:00|34566.5|34561.7|34553|34548.2|34586.5|34581.7|34547.5|34542.7|2334
1669856400000|2022-12-01 01:00:00|34552.5|34547.7|34542.5|34537.7|34578|34573.2|34535|34530.2|2064
1669860000000|2022-12-01 02:00:00|34543|34538.2|34542|34537.2|34558|34553.2|34526|34521.2|1528
1669863600000|2022-12-01 03:00:00|34541.5|34536.7|34556|34551.2|34561|34556.2|34525|34520.2|1476
1669867200000|2022-12-01 04:00:00|34555.5|34550.7|34564|34559.2|34579.5|34574.7|34547.5|34542.7|971
1669870800000|2022-12-01 05:00:00|34563.5|34558.7|34575|34570.2|34593|34588.2|34553.5|34548.7|1428
1669874400000|2022-12-01 06:00:00|34576|34571.2|34565|34560.2|34585|34580.2|34559.5|34554.7|1336
1669878000000|2022-12-01 07:00:00|34564.4|34560.8|34545.4|34541.8|34570.4|34566.8|34517.4|34513.8|2372
1669881600000|2022-12-01 08:00:00|34548.4|34544.8|34523.4|34519.8|34561.4|34557.8|34493.4|34489.8|4317
1669885200000|2022-12-01 09:00:00|34523.9|34520.3|34495.9|34492.3|34533.4|34529.8|34460.9|34457.3|3970
1669888800000|2022-12-01 10:00:00|34495.4|34491.8|34488.4|34484.8|34519.4|34515.8|34484.9|34481.3|2558
1669892400000|2022-12-01 11:00:00|34488.9|34485.3|34508.4|34504.8|34516.4|34512.8|34477.9|34474.3|2311
1669896000000|2022-12-01 12:00:00|34509.9|34506.3|34550.9|34547.3|34551.9|34548.3|34492.9|34489.3|3492
1669899600000|2022-12-01 13:00:00|34550.4|34546.8|34590.4|34586.8|34663.4|34659.8|34508.4|34504.8|11347
1669903200000|2022-12-01 14:00:00|34589.9|34586.3|34486.8|34484.4|34638.9|34635.3|34446.8|34444.4|32436
1669906800000|2022-12-01 15:00:00|34526.3|34523.9|34303.5|34301.1|34552.8|34550.4|34122.5|34120.1|54632
1669910400000|2022-12-01 16:00:00|34305|34302.6|34295.5|34293.1|34334|34331.6|34199.5|34197.1|28131
1669914000000|2022-12-01 17:00:00|34295|34292.6|34375.5|34373.1|34393.5|34391.1|34205.5|34203.1|24648
1669917600000|2022-12-01 18:00:00|34374|34371.6|34350|34347.6|34426.5|34424.1|34282|34279.6|19608
1669921200000|2022-12-01 19:00:00|34349|34346.6|34438.5|34436.1|34456|34453.6|34288|34285.6|15234
1669924800000|2022-12-01 20:00:00|34439|34436.6|34397.9|34395.5|34464.4|34462|34371.4|34369|21594
1669928400000|2022-12-01 21:00:00|34384.7|34382.3|34366.6|34356.8|34388.4|34383.6|34347.9|34343.1|4050
1669932000000|2022-12-01 22:00:00|34366.5|34356.7|34372.3|34362.5|34377.1|34367.3|34364.9|34355.1|0
1669935600000|2022-12-01 23:00:00|34359.4|34354.6|34355.4|34350.6|34372.9|34368.1|34349.4|34344.6|1301
1669939200000|2022-12-02 00:00:00|34354.9|34350.1|34298.4|34293.6|34354.9|34350.1|34279.9|34275.1|2049
1669942800000|2022-12-02 01:00:00|34298.9|34294.1|34289.4|34284.6|34316.4|34311.6|34279.9|34275.1|1212
1669946400000|2022-12-02 02:00:00|34289.9|34285.1|34319.4|34314.6|34323.9|34319.1|34282.4|34277.6|775
1669950000000|2022-12-02 03:00:00|34319.9|34315.1|34324.9|34320.1|34329.4|34324.6|34308.9|34304.1|633
1669953600000|2022-12-02 04:00:00|34325.9|34321.1|34338.4|34333.6|34342.9|34338.1|34304.9|34300.1|964
1669957200000|2022-12-02 05:00:00|34337.9|34333.1|34352.4|34347.6|34356.4|34351.6|34330.9|34326.1|1093
1669960800000|2022-12-02 06:00:00|34353.9|34349.1|34355.4|34350.6|34360.9|34356.1|34348.9|34344.1|886
1669964400000|2022-12-02 07:00:00|34354.8|34351.2|34344.8|34341.2|34374.3|34370.7|34343.3|34339.7|1551
1669968000000|2022-12-02 08:00:00|34348.3|34344.7|34355.8|34352.2|34364.8|34361.2|34316.3|34312.7|2818
1669971600000|2022-12-02 09:00:00|34355.3|34351.7|34377.8|34374.2|34379.8|34376.2|34333.8|34330.2|2298
1669975200000|2022-12-02 10:00:00|34377.3|34373.7|34375.8|34372.2|34394.8|34391.2|34353.8|34350.2|2002
1669978800000|2022-12-02 11:00:00|34375.3|34371.7|34337.3|34333.7|34376.3|34372.7|34325.3|34321.7|1526
1669982400000|2022-12-02 12:00:00|34338.8|34335.2|34353.3|34349.7|34365.3|34361.7|34306.3|34302.7|2072
1669986000000|2022-12-02 13:00:00|34352.8|34349.2|34004.8|34001.2|34374.3|34370.7|33893.3|33889.7|22806
1669989600000|2022-12-02 14:00:00|34005.8|34002.2|34106.7|34104.3|34201.2|34198.8|33906.8|33903.2|45077
1669993200000|2022-12-02 15:00:00|34107.7|34105.3|34202.7|34200.3|34277.7|34275.3|34078.7|34076.3|35977
1669996800000|2022-12-02 16:00:00|34203.7|34201.3|34320.2|34317.8|34368.7|34366.3|34174.7|34172.3|24585
1670000400000|2022-12-02 17:00:00|34319.2|34316.8|34267.7|34265.3|34362.7|34360.3|34262.7|34260.3|13063
1670004000000|2022-12-02 18:00:00|34269.7|34267.3|34291.7|34289.3|34309.7|34307.3|34249.7|34247.3|11007
1670007600000|2022-12-02 19:00:00|34292.2|34289.8|34410.2|34407.8|34418.7|34416.3|34238.7|34236.3|12429
1670011200000|2022-12-02 20:00:00|34409.7|34407.3|34424.2|34421.8|34488.7|34486.3|34346.7|34344.3|26552
1670014800000|2022-12-02 21:00:00|34425.4|34420.6|34354|34344.2|34426.4|34421.6|34345.4|34340.6|3870
1670194800000|2022-12-04 23:00:00|34409.4|34404.6|34394.4|34389.6|34419.9|34415.1|34349.9|34345.1|1847
1670198400000|2022-12-05 00:00:00|34395.4|34390.6|34380.4|34375.6|34412.4|34407.6|34373.4|34368.6|1253
1670202000000|2022-12-05 01:00:00|34381.4|34376.6|34391.4|34386.6|34412.9|34408.1|34378.4|34373.6|1627
1670205600000|2022-12-05 02:00:00|34390.9|34386.1|34400.4|34395.6|34407.9|34403.1|34387.4|34382.6|636
1670209200000|2022-12-05 03:00:00|34401.4|34396.6|34407.4|34402.6|34409.4|34404.6|34393.4|34388.6|540
1670212800000|2022-12-05 04:00:00|34407.9|34403.1|34397.4|34392.6|34409.4|34404.6|34379.4|34374.6|626
1670216400000|2022-12-05 05:00:00|34396.9|34392.1|34402.4|34397.6|34403.4|34398.6|34383.9|34379.1|585
1670220000000|2022-12-05 06:00:00|34401.4|34396.6|34405.9|34401.1|34409.9|34405.1|34379.4|34374.6|1021
1670223600000|2022-12-05 07:00:00|34405.3|34401.7|34341.8|34338.2|34405.8|34402.2|34332.3|34328.7|2346
1670227200000|2022-12-05 08:00:00|34343.8|34340.2|34337.3|34333.7|34352.3|34348.7|34288.8|34285.2|4611
1670230800000|2022-12-05 09:00:00|34336.8|34333.2|34314.8|34311.2|34339.8|34336.2|34255.8|34252.2|2890
1670234400000|2022-12-05 10:00:00|34313.8|34310.2|34274.8|34271.2|34333.8|34330.2|34268.8|34265.2|2183
1670238000000|2022-12-05 11:00:00|34275.8|34272.2|34312.3|34308.7|34320.8|34317.2|34268.3|34264.7|1938
1670241600000|2022-12-05 12:00:00|34311.8|34308.2|34274.8|34271.2|34312.8|34309.2|34250.3|34246.7|2733
1670245200000|2022-12-05 13:00:00|34274.3|34270.7|34181.8|34178.2|34278.8|34275.2|34170.8|34167.2|6078
1670248800000|2022-12-05 14:00:00|34180.8|34177.2|34145.2|34142.8|34265.7|34263.3|34143.7|34141.3|22196
1670252400000|2022-12-05 15:00:00|34090.2|34087.8|34223.4|34221|34227.4|34225|34026.7|34024.3|30360
1670256000000|2022-12-05 16:00:00|34223.9|34221.5|34029.9|34027.5|34279.4|34277|34021.4|34019|17594
1670259600000|2022-12-05 17:00:00|34030.4|34028|34002.1|33999.7|34103.9|34101.5|33995.1|33992.7|13458
1670263200000|2022-12-05 18:00:00|34002.6|34000.2|33920.1|33917.7|34047.6|34045.2|33914.1|33911.7|13051
1670266800000|2022-12-05 19:00:00|33917.1|33914.7|33905.6|33903.2|33952.1|33949.7|33851.1|33848.7|16067
1670270400000|2022-12-05 20:00:00|33906.1|33903.7|33945.6|33943.2|33975.1|33972.7|33888.1|33885.7|21246
1670274000000|2022-12-05 21:00:00|33946.8|33942|33973.4|33963.6|33976.3|33971.5|33940.8|33936|4060
1670277600000|2022-12-05 22:00:00|33973.5|33963.7|33972.8|33963|33976.5|33966.7|33963.1|33953.3|0
1670281200000|2022-12-05 23:00:00|33970.8|33966|33985.8|33981|34009.3|34004.5|33964.8|33960|2271
1670284800000|2022-12-06 00:00:00|33986.3|33981.5|34002.8|33998|34015.3|34010.5|33986.3|33981.5|1269
1670288400000|2022-12-06 01:00:00|34004.8|34000|34014.8|34010|34039.3|34034.5|34001.8|33997|1403
1670292000000|2022-12-06 02:00:00|34014.3|34009.5|34018.8|34014|34047.3|34042.5|34011.3|34006.5|1157
1670295600000|2022-12-06 03:00:00|34017.8|34013|34015.3|34010.5|34034.3|34029.5|33994.8|33990|909
1670299200000|2022-12-06 04:00:00|34015.8|34011|33991.8|33987|34019.8|34015|33985.8|33981|722
1670302800000|2022-12-06 05:00:00|33992.3|33987.5|33987.8|33983|33997.8|33993|33961.3|33956.5|1595
1670306400000|2022-12-06 06:00:00|33986.8|33982|33981.8|33977|33990.3|33985.5|33956.3|33951.5|984
1670310000000|2022-12-06 07:00:00|33981.2|33977.6|33974.2|33970.6|33993.2|33989.6|33949.2|33945.6|1430
1670313600000|2022-12-06 08:00:00|33973.7|33970.1|34022.2|34018.6|34031.2|34027.6|33914.7|33911.1|3870
1670317200000|2022-12-06 09:00:00|34022.7|34019.1|33958.2|33954.6|34025.7|34022.1|33952.7|33949.1|2599
1670320800000|2022-12-06 10:00:00|33956.7|33953.1|33943.2|33939.6|33972.2|33968.6|33891.7|33888.1|3322
1670324400000|2022-12-06 11:00:00|33942.7|33939.1|33945.2|33941.6|33952.2|33948.6|33907.7|33904.1|2718
1670328000000|2022-12-06 12:00:00|33944.7|33941.1|33955.7|33952.1|34003.2|33999.6|33938.7|33935.1|3905
1670331600000|2022-12-06 13:00:00|33956.2|33952.6|33918.7|33915.1|33960.7|33957.1|33867.7|33864.1|8360
1670335200000|2022-12-06 14:00:00|33920.2|33916.6|33865.6|33863.2|34008.1|34005.7|33828.6|33826.2|30198
1670338800000|2022-12-06 15:00:00|33865.1|33862.7|33769.8|33767.4|33888.1|33885.7|33699.8|33697.4|31290
1670342400000|2022-12-06 16:00:00|33770.3|33767.9|33676.8|33674.4|33784.3|33781.9|33648.3|33645.9|18894
1670346000000|2022-12-06 17:00:00|33677.8|33675.4|33625.5|33623.1|33722.3|33719.9|33597.8|33595.4|14733
1670349600000|2022-12-06 18:00:00|33625|33622.6|33525.5|33523.1|33639.5|33637.1|33490.5|33488.1|17949
1670353200000|2022-12-06 19:00:00|33524.5|33522.1|33470|33467.6|33537.5|33535.1|33420.5|33418.1|17015
1670356800000|2022-12-06 20:00:00|33471|33468.6|33596.1|33593.7|33619.6|33617.2|33447.6|33445.2|23925
1670360400000|2022-12-06 21:00:00|33597.3|33592.5|33603.5|33593.7|33616.8|33612|33572.3|33567.5|4992
1670364000000|2022-12-06 22:00:00|33606|33596.2|33601.6|33591.8|33611|33601.2|33595.7|33585.9|0
1670367600000|2022-12-06 23:00:00|33604.8|33595|33624.3|33619.5|33636.8|33632|33594.3|33589.5|1071
1670371200000|2022-12-07 00:00:00|33625.8|33621|33621.3|33616.5|33646.8|33642|33619.8|33615|1250
1670374800000|2022-12-07 01:00:00|33620.8|33616|33666.3|33661.5|33677.3|33672.5|33609.8|33605|1928
1670378400000|2022-12-07 02:00:00|33665.8|33661|33659.3|33654.5|33674.8|33670|33649.3|33644.5|1280
1670382000000|2022-12-07 03:00:00|33659.8|33655|33667.8|33663|33670.8|33666|33636.8|33632|1022
1670385600000|2022-12-07 04:00:00|33668.3|33663.5|33656.3|33651.5|33672.3|33667.5|33652.3|33647.5|641
1670389200000|2022-12-07 05:00:00|33656.8|33652|33636.3|33631.5|33663.3|33658.5|33634.8|33630|1081
1670392800000|2022-12-07 06:00:00|33637.3|33632.5|33603.3|33598.5|33641.3|33636.5|33587.8|33583|1456
1670396400000|2022-12-07 07:00:00|33602.7|33599.1|33596.7|33593.1|33638.2|33634.6|33562.7|33559.1|2808
1670400000000|2022-12-07 08:00:00|33596.2|33592.6|33646.7|33643.1|33655.2|33651.6|33570.7|33567.1|4743
1670403600000|2022-12-07 09:00:00|33647.2|33643.6|33557.7|33554.1|33661.7|33658.1|33540.2|33536.6|4534
1670407200000|2022-12-07 10:00:00|33557.2|33553.6|33568.7|33565.1|33577.2|33573.6|33527.2|33523.6|2629
1670410800000|2022-12-07 11:00:00|33570.7|33567.1|33523.2|33519.6|33588.7|33585.1|33508.2|33504.6|2745
1670414400000|2022-12-07 12:00:00|33524.2|33520.6|33462.2|33458.6|33540.7|33537.1|33432.7|33429.1|5477
1670418000000|2022-12-07 13:00:00|33462.7|33459.1|33561.7|33558.1|33591.7|33588.1|33457.2|33453.6|8452
1670421600000|2022-12-07 14:00:00|33562.2|33558.6|33551.6|33549.2|33680.6|33678.2|33497.6|33495.2|32005
1670425200000|2022-12-07 15:00:00|33551.1|33548.7|33739.5|33737.1|33780.5|33778.1|33498.1|33495.7|39167
1670428800000|2022-12-07 16:00:00|33740|33737.6|33602.5|33600.1|33771|33768.6|33505.5|33503.1|22378
1670432400000|2022-12-07 17:00:00|33602|33599.6|33636.5|33634.1|33665.5|33663.1|33563.5|33561.1|13916
1670436000000|2022-12-07 18:00:00|33636|33633.6|33586.2|33583.8|33697.2|33694.8|33574.2|33571.8|11964
1670439600000|2022-12-07 19:00:00|33584.7|33582.3|33566.7|33564.3|33628.2|33625.8|33530.7|33528.3|11061
1670443200000|2022-12-07 20:00:00|33565.2|33562.8|33590.1|33587.7|33622.1|33619.7|33510.6|33508.2|13356
1670446800000|2022-12-07 21:00:00|33580.3|33577.9|33584.7|33574.9|33598|33593.2|33566|33561.2|1878
1670450400000|2022-12-07 22:00:00|33585.3|33575.5|33595.1|33585.3|33595.3|33585.5|33579.9|33570.1|0
1670454000000|2022-12-07 23:00:00|33583.5|33578.7|33601.5|33596.7|33604.5|33599.7|33578|33573.2|1371
1670457600000|2022-12-08 00:00:00|33602|33597.2|33518.5|33513.7|33605.5|33600.7|33517.5|33512.7|1493
1670461200000|2022-12-08 01:00:00|33518|33513.2|33513|33508.2|33530.5|33525.7|33448.5|33443.7|3590
1670464800000|2022-12-08 02:00:00|33512.5|33507.7|33546.5|33541.7|33556.5|33551.7|33507|33502.2|1143
1670468400000|2022-12-08 03:00:00|33547|33542.2|33581|33576.2|33591.5|33586.7|33542.5|33537.7|1213
1670472000000|2022-12-08 04:00:00|33580.5|33575.7|33570.5|33565.7|33592.5|33587.7|33557.5|33552.7|988
1670475600000|2022-12-08 05:00:00|33571|33566.2|33584.5|33579.7|33587|33582.2|33553.5|33548.7|714
1670479200000|2022-12-08 06:00:00|33584|33579.2|33605|33600.2|33611|33606.2|33570.5|33565.7|1041
1670482800000|2022-12-08 07:00:00|33604.4|33600.8|33646.4|33642.8|33671.4|33667.8|33596.9|33593.3|2373
1670486400000|2022-12-08 08:00:00|33645.9|33642.3|33627.4|33623.8|33648.9|33645.3|33589.9|33586.3|3213
1670490000000|2022-12-08 09:00:00|33626.9|33623.3|33599.4|33595.8|33647.9|33644.3|33579.4|33575.8|2868
1670493600000|2022-12-08 10:00:00|33599.9|33596.3|33587.4|33583.8|33620.4|33616.8|33562.9|33559.3|2244
1670497200000|2022-12-08 11:00:00|33587.9|33584.3|33651.9|33648.3|33663.9|33660.3|33576.9|33573.3|3130
1670500800000|2022-12-08 12:00:00|33648.9|33645.3|33685.9|33682.3|33693.4|33689.8|33626.9|33623.3|3560
1670504400000|2022-12-08 13:00:00|33688.4|33684.8|33726.4|33722.8|33787.9|33784.3|33675.9|33672.3|8408
1670508000000|2022-12-08 14:00:00|33723.9|33720.3|33836.3|33833.9|33840.3|33837.9|33679.8|33677.3|27002
1670511600000|2022-12-08 15:00:00|33838.3|33835.9|33849.3|33846.9|33893.8|33891.4|33813.8|33811.4|22017
1670515200000|2022-12-08 16:00:00|33849.8|33847.4|33819.5|33817.1|33872.3|33869.9|33753.5|33751.1|14581
1670518800000|2022-12-08 17:00:00|33818.5|33816.1|33760.2|33757.8|33838.5|33836.1|33701.7|33699.3|11564
1670522400000|2022-12-08 18:00:00|33760.7|33758.3|33810.2|33807.8|33868.2|33865.8|33745.7|33743.3|10274
1670526000000|2022-12-08 19:00:00|33809.7|33807.3|33695.7|33693.3|33810.2|33807.8|33639.7|33637.3|16448
1670529600000|2022-12-08 20:00:00|33696.7|33694.3|33774.7|33772.3|33784.7|33782.3|33647.7|33645.3|18847
1670533200000|2022-12-08 21:00:00|33775.9|33771.1|33773.5|33763.7|33801.9|33797.1|33761.9|33757.1|4011
1670536800000|2022-12-08 22:00:00|33773.3|33763.5|33781|33771.2|33785.3|33775.5|33768.3|33758.5|0
1670540400000|2022-12-08 23:00:00|33778.5|33768.7|33751.4|33746.6|33791.4|33786.6|33751.4|33746.6|585
1670544000000|2022-12-09 00:00:00|33748.9|33744.1|33751.4|33746.6|33762.4|33757.6|33739.4|33734.6|680
1670547600000|2022-12-09 01:00:00|33750.9|33746.1|33790.4|33785.6|33791.9|33787.1|33748.4|33743.6|1054
1670551200000|2022-12-09 02:00:00|33790.9|33786.1|33797.9|33793.1|33808.4|33803.6|33781.9|33777.1|1153
1670554800000|2022-12-09 03:00:00|33798.4|33793.6|33828.4|33823.6|33838.9|33834.1|33797.9|33793.1|1247
1670558400000|2022-12-09 04:00:00|33828.9|33824.1|33824.4|33819.6|33839.9|33835.1|33821.4|33816.6|540
1670562000000|2022-12-09 05:00:00|33823.9|33819.1|33819.9|33815.1|33828.9|33824.1|33811.4|33806.6|758
1670565600000|2022-12-09 06:00:00|33820.9|33816.1|33839.4|33834.6|33839.4|33834.6|33809.9|33805.1|696
1670569200000|2022-12-09 07:00:00|33838.8|33835.2|33846.8|33843.2|33863.8|33860.2|33811.3|33807.7|1620
1670572800000|2022-12-09 08:00:00|33846.3|33842.7|33805.8|33802.2|33859.8|33856.2|33793.3|33789.7|2303
1670576400000|2022-12-09 09:00:00|33805.3|33801.7|33792.8|33789.2|33820.3|33816.7|33781.3|33777.7|1734
1670580000000|2022-12-09 10:00:00|33793.3|33789.7|33839.8|33836.2|33850.3|33846.7|33792.8|33789.2|1328
1670583600000|2022-12-09 11:00:00|33838.8|33835.2|33844.3|33840.7|33867.3|33863.7|33830.8|33827.2|1626
1670587200000|2022-12-09 12:00:00|33846.3|33842.7|33917.3|33913.7|33923.3|33919.7|33827.8|33824.2|3739
1670590800000|2022-12-09 13:00:00|33916.8|33913.2|33712.3|33708.7|33931.3|33927.7|33524.8|33521.2|15879
1670594400000|2022-12-09 14:00:00|33711.8|33708.2|33692.7|33690.3|33787.2|33784.8|33634.8|33631.2|21766
1670598000000|2022-12-09 15:00:00|33721.2|33718.8|33787.7|33785.3|33791.7|33789.3|33630.7|33628.3|20404
1670601600000|2022-12-09 16:00:00|33788.2|33785.8|33826.2|33823.8|33846.2|33843.8|33727.2|33724.8|13190
1670605200000|2022-12-09 17:00:00|33826.7|33824.3|33751.6|33749.2|33832.2|33829.8|33735.6|33733.2|7752
1670608800000|2022-12-09 18:00:00|33752.1|33749.7|33707.1|33704.7|33752.1|33749.7|33674.1|33671.7|8407
1670612400000|2022-12-09 19:00:00|33706.6|33704.2|33683.6|33681.2|33712.1|33709.7|33641.1|33638.7|6986
1670616000000|2022-12-09 20:00:00|33682.1|33679.7|33475.4|33473|33723.1|33720.7|33462.9|33460.5|16738
1670619600000|2022-12-09 21:00:00|33476.6|33471.8|33461.9|33452.1|33492.1|33487.3|33452.6|33447.8|3704
1670799600000|2022-12-11 23:00:00|33478.6|33473.8|33422.6|33417.8|33491.1|33486.3|33409.1|33404.3|1515
1670803200000|2022-12-12 00:00:00|33420.6|33415.8|33445.1|33440.3|33464.1|33459.3|33411.6|33406.8|701
1670806800000|2022-12-12 01:00:00|33445.6|33440.8|33428.1|33423.3|33456.6|33451.8|33416.1|33411.3|813
1670810400000|2022-12-12 02:00:00|33427.6|33422.8|33449.6|33444.8|33450.6|33445.8|33410.6|33405.8|1260
1670814000000|2022-12-12 03:00:00|33450.6|33445.8|33455.6|33450.8|33463.1|33458.3|33445.6|33440.8|265
1670817600000|2022-12-12 04:00:00|33455.1|33450.3|33469.1|33464.3|33477.6|33472.8|33455.1|33450.3|192
1670821200000|2022-12-12 05:00:00|33468.6|33463.8|33467.1|33462.3|33478.1|33473.3|33453.6|33448.8|250
1670824800000|2022-12-12 06:00:00|33466.6|33461.8|33470.1|33465.3|33474.6|33469.8|33442.1|33437.3|701
1670828400000|2022-12-12 07:00:00|33469.5|33465.9|33456.5|33452.9|33483|33479.4|33455|33451.4|600
1670832000000|2022-12-12 08:00:00|33455.5|33451.9|33442.5|33438.9|33469|33465.4|33426|33422.4|1391
1670835600000|2022-12-12 09:00:00|33437.5|33433.9|33511|33507.4|33516|33512.4|33428.5|33424.9|1438
1670839200000|2022-12-12 10:00:00|33510.5|33506.9|33547|33543.4|33557.5|33553.9|33507|33503.4|1619
1670842800000|2022-12-12 11:00:00|33546.5|33542.9|33527.5|33523.9|33560|33556.4|33517|33513.4|2416
1670846400000|2022-12-12 12:00:00|33528.5|33524.9|33546|33542.4|33548.5|33544.9|33520.5|33516.9|1979
1670850000000|2022-12-12 13:00:00|33546.5|33542.9|33538.5|33534.9|33588.5|33584.9|33526.5|33522.9|5523
1670853600000|2022-12-12 14:00:00|33538|33534.4|33627.9|33625.5|33646.4|33644|33532|33528.4|19124
1670857200000|2022-12-12 15:00:00|33629.4|33627|33691.9|33689.5|33710.9|33708.5|33602.9|33600.5|18312
1670860800000|2022-12-12 16:00:00|33692.4|33690|33756.6|33754.2|33792.9|33790.5|33675.4|33673|17205
1670864400000|2022-12-12 17:00:00|33757.1|33754.7|33782.2|33779.8|33802.2|33799.8|33741.1|33738.7|10696
1670868000000|2022-12-12 18:00:00|33782.7|33780.3|33781.2|33778.8|33816.2|33813.8|33742.2|33739.8|8818
1670871600000|2022-12-12 19:00:00|33780.7|33778.3|33836.7|33834.3|33846.2|33843.8|33744.7|33742.3|9739
1670875200000|2022-12-12 20:00:00|33836.2|33833.8|33998.6|33996.2|33998.6|33996.2|33836.2|33833.8|18992
1670878800000|2022-12-12 21:00:00|33999.8|33995|33961.9|33952.1|34000.8|33996|33940.3|33935.5|3483
1670882400000|2022-12-12 22:00:00|33962.9|33953.1|33973.1|33963.3|33980.9|33971.1|33953.5|33943.7|0
1670886000000|2022-12-12 23:00:00|33968.8|33964|33973.8|33969|33988.3|33983.5|33956.8|33952|1188
1670889600000|2022-12-13 00:00:00|33974.3|33969.5|33979.8|33975|33996.8|33992|33966.3|33961.5|1225
1670893200000|2022-12-13 01:00:00|33980.3|33975.5|33959.8|33955|33980.8|33976|33954.3|33949.5|1136
1670896800000|2022-12-13 02:00:00|33959.3|33954.5|33991.3|33986.5|34010.8|34006|33955.3|33950.5|1643
1670900400000|2022-12-13 03:00:00|33991.8|33987|33977.3|33972.5|33997.8|33993|33974.3|33969.5|1408
1670904000000|2022-12-13 04:00:00|33976.3|33971.5|33998.8|33994|33999.3|33994.5|33963.8|33959|1156
1670907600000|2022-12-13 05:00:00|33998.3|33993.5|34033.8|34029|34042.8|34038|33985.3|33980.5|1758
1670911200000|2022-12-13 06:00:00|34033.3|34028.5|34010.8|34006|34034.3|34029.5|33993.3|33988.5|1466
1670914800000|2022-12-13 07:00:00|34010.2|34006.6|34014.2|34010.6|34047.7|34044.1|34002.2|33998.6|1456
1670918400000|2022-12-13 08:00:00|34015.2|34011.6|34015.7|34012.1|34049.2|34045.6|33984.2|33980.6|3516
1670922000000|2022-12-13 09:00:00|34016.2|34012.6|34057.2|34053.6|34101.2|34097.6|34014.7|34011.1|4764
1670925600000|2022-12-13 10:00:00|34057.7|34054.1|34122.2|34118.6|34136.2|34132.6|34030.2|34026.6|4124
1670929200000|2022-12-13 11:00:00|34121.7|34118.1|34189.2|34185.6|34214.7|34211.1|34112.2|34108.6|4247
1670932800000|2022-12-13 12:00:00|34190.2|34186.6|34229.7|34226.1|34234.7|34231.1|34166.7|34163.1|3587
1670936400000|2022-12-13 13:00:00|34229.2|34225.6|34764.2|34760.6|34943.7|34940.1|34188.2|34184.6|27050
1670940000000|2022-12-13 14:00:00|34762.2|34758.6|34596.6|34594.2|34843.2|34839.6|34482.1|34479.7|40053
1670943600000|2022-12-13 15:00:00|34596.1|34593.7|34206.3|34203.9|34614.6|34612.2|34165.3|34162.9|43989
1670947200000|2022-12-13 16:00:00|34207.8|34205.4|34112.8|34110.4|34321.8|34319.4|34035.8|34033.4|27408
1670950800000|2022-12-13 17:00:00|34113.8|34111.4|33944.1|33941.7|34158.3|34155.9|33883.6|33881.2|29695
1670954400000|2022-12-13 18:00:00|33945.6|33943.2|34096.9|34094.5|34151.4|34149|33936.1|33933.7|14200
1670958000000|2022-12-13 19:00:00|34097.9|34095.5|34067.9|34065.5|34195.4|34193|34031.9|34029.5|13075
1670961600000|2022-12-13 20:00:00|34068.4|34066|34120.4|34118|34188.9|34186.5|33950.4|33948|21557
1670965200000|2022-12-13 21:00:00|34115.6|34113.2|34115|34105.2|34156.1|34151.3|34090.9|34086.1|2623
1670968800000|2022-12-13 22:00:00|34116.5|34106.7|34115.1|34105.3|34118.6|34108.8|34109.7|34099.9|0
1670972400000|2022-12-13 23:00:00|34110.6|34105.8|34121.6|34116.8|34150.6|34145.8|34110.6|34105.8|1389
1670976000000|2022-12-14 00:00:00|34121.1|34116.3|34173.6|34168.8|34181.6|34176.8|34091.6|34086.8|1571
1670979600000|2022-12-14 01:00:00|34173.1|34168.3|34196.1|34191.3|34201.1|34196.3|34160.6|34155.8|1259
1670983200000|2022-12-14 02:00:00|34195.6|34190.8|34199.6|34194.8|34207.6|34202.8|34167.1|34162.3|1864
1670986800000|2022-12-14 03:00:00|34200.1|34195.3|34238.6|34233.8|34255.1|34250.3|34198.6|34193.8|1065
1670990400000|2022-12-14 04:00:00|34239.1|34234.3|34217.6|34212.8|34241.6|34236.8|34211.6|34206.8|541
1670994000000|2022-12-14 05:00:00|34218.1|34213.3|34219.6|34214.8|34237.1|34232.3|34210.1|34205.3|481
1670997600000|2022-12-14 06:00:00|34216.6|34211.8|34217.6|34212.8|34239.1|34234.3|34206.6|34201.8|751
1671001200000|2022-12-14 07:00:00|34217|34213.4|34150|34146.4|34218.5|34214.9|34147.5|34143.9|1120
1671004800000|2022-12-14 08:00:00|34150.5|34146.9|34149|34145.4|34179.5|34175.9|34119|34115.4|2353
1671008400000|2022-12-14 09:00:00|34147.5|34143.9|34131|34127.4|34151|34147.4|34095.5|34091.9|2414
1671012000000|2022-12-14 10:00:00|34131.5|34127.9|34127|34123.4|34159|34155.4|34109.5|34105.9|1723
1671015600000|2022-12-14 11:00:00|34126.5|34122.9|34126|34122.4|34129|34125.4|34057|34053.4|2271
1671019200000|2022-12-14 12:00:00|34127.5|34123.9|34092|34088.4|34183.5|34179.9|34075.5|34071.9|2781
1671022800000|2022-12-14 13:00:00|34092.5|34088.9|34131|34127.4|34135|34131.4|34057.5|34053.9|2867
1671026400000|2022-12-14 14:00:00|34130.5|34126.9|34272.9|34270.5|34284.9|34282.5|34098|34094.4|19841
1671030000000|2022-12-14 15:00:00|34275.4|34273|34300.9|34298.5|34305.4|34303|34228.9|34226.5|14088
1671033600000|2022-12-14 16:00:00|34300.4|34298|34308.4|34306|34367.9|34365.5|34290.9|34288.5|9050
1671037200000|2022-12-14 17:00:00|34308.9|34306.5|34280.7|34278.3|34337.2|34334.8|34278.7|34276.3|6215
1671040800000|2022-12-14 18:00:00|34280.2|34277.8|34347.2|34344.8|34399.7|34397.3|34271.7|34269.3|8151
1671044400000|2022-12-14 19:00:00|34349.7|34347.3|33875.7|33873.3|34349.7|34347.3|33687.2|33684.8|68641
1671048000000|2022-12-14 20:00:00|33877.2|33874.8|33955.9|33953.5|34211.2|34208.8|33812.9|33810.5|29480
1671051600000|2022-12-14 21:00:00|33957.1|33952.3|34033.2|34023.4|34061.1|34056.3|33942.1|33937.3|2726
1671055200000|2022-12-14 22:00:00|34033|34023.2|34022.7|34012.9|34038|34028.2|34015|34005.2|0
1671058800000|2022-12-14 23:00:00|34026.6|34021.8|34037.6|34032.8|34068.1|34063.3|33993.1|33988.3|1325
1671062400000|2022-12-15 00:00:00|34036.1|34031.3|34073.6|34068.8|34075.1|34070.3|34020.6|34015.8|942
1671066000000|2022-12-15 01:00:00|34073.1|34068.3|34006.6|34001.8|34073.6|34068.8|33991.1|33986.3|1514
1671069600000|2022-12-15 02:00:00|34007.1|34002.3|33983.1|33978.3|34018.6|34013.8|33972.1|33967.3|1253
1671073200000|2022-12-15 03:00:00|33982.6|33977.8|34001.6|33996.8|34015.6|34010.8|33955.6|33950.8|1059
1671076800000|2022-12-15 04:00:00|34002.1|33997.3|33996.6|33991.8|34005.1|34000.3|33982.6|33977.8|554
1671080400000|2022-12-15 05:00:00|33996.1|33991.3|34013.6|34008.8|34022.6|34017.8|33985.6|33980.8|772
1671084000000|2022-12-15 06:00:00|34014.6|34009.8|33986.6|33981.8|34029.6|34024.8|33982.1|33977.3|898
1671087600000|2022-12-15 07:00:00|33986|33982.4|33847|33843.4|33986.5|33982.9|33834.5|33830.9|2776
1671091200000|2022-12-15 08:00:00|33848|33844.4|33739.5|33735.9|33868.5|33864.9|33723|33719.4|5196
1671094800000|2022-12-15 09:00:00|33743.5|33739.9|33707|33703.4|33743.5|33739.9|33653|33649.4|5516
1671098400000|2022-12-15 10:00:00|33704.5|33700.9|33708|33704.4|33737.5|33733.9|33664.5|33660.9|2597
1671102000000|2022-12-15 11:00:00|33708.5|33704.9|33751.5|33747.9|33762|33758.4|33702|33698.4|2500
1671105600000|2022-12-15 12:00:00|33751|33747.4|33739|33735.4|33754.5|33750.9|33692|33688.4|2425
1671109200000|2022-12-15 13:00:00|33738|33734.4|33624.5|33620.9|33746.5|33742.9|33556.5|33552.9|10972
1671112800000|2022-12-15 14:00:00|33624|33620.4|33315.4|33313|33666|33662.4|33281.4|33279|30492
1671116400000|2022-12-15 15:00:00|33316.4|33314|33276.4|33274|33362.9|33360.5|33225.4|33223|22849
1671120000000|2022-12-15 16:00:00|33275.9|33273.5|33158.9|33156.5|33307.4|33305|33111.9|33109.5|20105
1671123600000|2022-12-15 17:00:00|33158.4|33156|33088.7|33086.3|33214.4|33212|33066.7|33064.3|13835
1671127200000|2022-12-15 18:00:00|33090.2|33087.8|33096.7|33094.3|33098.2|33095.8|33011.2|33008.8|13306
1671130800000|2022-12-15 19:00:00|33096.2|33093.8|33217.7|33215.3|33223.7|33221.3|33050.7|33048.3|14113
1671134400000|2022-12-15 20:00:00|33218.2|33215.8|33208.2|33205.8|33294.7|33292.3|33136.2|33133.8|24728
1671138000000|2022-12-15 21:00:00|33209.4|33204.6|33170.2|33160.4|33224.9|33220.1|33120.9|33116.1|4352
1671141600000|2022-12-15 22:00:00|33172.7|33162.9|33158.4|33148.6|33174.2|33164.4|33155.3|33145.5|0
1671145200000|2022-12-15 23:00:00|33183.9|33179.1|33196.9|33192.1|33205.4|33200.6|33158.9|33154.1|1084
1671148800000|2022-12-16 00:00:00|33197.4|33192.6|33207.9|33203.1|33223.9|33219.1|33189.9|33185.1|950
1671152400000|2022-12-16 01:00:00|33208.4|33203.6|33215.4|33210.6|33221.9|33217.1|33191.4|33186.6|1096
1671156000000|2022-12-16 02:00:00|33214.9|33210.1|33242.9|33238.1|33259.9|33255.1|33212.4|33207.6|816
1671159600000|2022-12-16 03:00:00|33243.4|33238.6|33219.9|33215.1|33249.9|33245.1|33213.9|33209.1|717
1671163200000|2022-12-16 04:00:00|33220.4|33215.6|33168.4|33163.6|33221.9|33217.1|33167.9|33163.1|996
1671166800000|2022-12-16 05:00:00|33168.9|33164.1|33209.9|33205.1|33210.9|33206.1|33146.9|33142.1|1324
1671170400000|2022-12-16 06:00:00|33210.4|33205.6|33252.4|33247.6|33262.4|33257.6|33176.9|33172.1|2218
1671174000000|2022-12-16 07:00:00|33251.4|33246.6|33133.8|33130.2|33257.3|33253.7|33127.3|33123.7|2230
1671177600000|2022-12-16 08:00:00|33134.3|33130.7|32909.3|32905.7|33172.8|33169.2|32895.3|32891.7|7166
1671181200000|2022-12-16 09:00:00|32909.8|32906.2|32903.3|32899.7|32922.3|32918.7|32849.3|32845.7|5772
1671184800000|2022-12-16 10:00:00|32903.8|32900.2|32803.3|32799.7|32920.8|32917.2|32775.8|32772.2|5269
1671188400000|2022-12-16 11:00:00|32803.8|32800.2|32842.3|32838.7|32877.8|32874.2|32779.8|32776.2|3004
1671192000000|2022-12-16 12:00:00|32843.3|32839.7|32933.8|32930.2|32934.8|32931.2|32811.8|32808.2|4040
1671195600000|2022-12-16 13:00:00|32931.8|32928.2|32843.3|32839.7|32931.8|32928.2|32803.3|32799.7|4741
1671199200000|2022-12-16 14:00:00|32846.3|32842.7|33028.2|33025.8|33046.7|33044.3|32785.8|32782.2|25632
1671202800000|2022-12-16 15:00:00|33027.7|33025.3|32837.2|32834.8|33028.7|33026.3|32731.2|32728.8|24450
1671206400000|2022-12-16 16:00:00|32838.2|32835.8|32715.7|32713.3|32885.7|32883.3|32703.7|32701.3|16547
1671210000000|2022-12-16 17:00:00|32715.2|32712.8|32658.5|32656.1|32800.2|32797.8|32652|32649.6|12767
1671213600000|2022-12-16 18:00:00|32659|32656.6|32724.3|32721.9|32742.8|32740.4|32649.5|32647.1|9999
1671217200000|2022-12-16 19:00:00|32723.8|32721.4|32847.8|32845.4|32868.3|32865.9|32699.3|32696.9|12235
1671220800000|2022-12-16 20:00:00|32846.8|32844.4|32900.7|32898.3|33003.2|33000.8|32797.8|32795.4|25824
1671224400000|2022-12-16 21:00:00|32898.2|32895.8|32863.9|32854.1|32908.9|32904.1|32837.9|32833.1|4701
1671404400000|2022-12-18 23:00:00|32881.4|32876.6|32909.9|32905.1|32962.9|32958.1|32878.9|32874.1|2395
1671408000000|2022-12-19 00:00:00|32910.4|32905.6|32935.9|32931.1|32950.4|32945.6|32909.9|32905.1|1212
1671411600000|2022-12-19 01:00:00|32937.9|32933.1|32949.9|32945.1|32972.9|32968.1|32926.9|32922.1|1793
1671415200000|2022-12-19 02:00:00|32949.4|32944.6|32949.9|32945.1|32962.9|32958.1|32926.9|32922.1|991
1671418800000|2022-12-19 03:00:00|32949.4|32944.6|32943.9|32939.1|32961.4|32956.6|32927.4|32922.6|1004
1671422400000|2022-12-19 04:00:00|32944.4|32939.6|32942.4|32937.6|32956.4|32951.6|32936.9|32932.1|462
1671426000000|2022-12-19 05:00:00|32942.9|32938.1|32926.9|32922.1|32946.9|32942.1|32889.9|32885.1|1190
1671429600000|2022-12-19 06:00:00|32926.4|32921.6|32977.9|32973.1|32977.9|32973.1|32924.9|32920.1|1116
1671433200000|2022-12-19 07:00:00|32977.3|32973.7|32970.3|32966.7|32981.8|32978.2|32950.3|32946.7|1089
1671436800000|2022-12-19 08:00:00|32969.8|32966.2|33010.3|33006.7|33062.8|33059.2|32960.3|32956.7|3459
1671440400000|2022-12-19 09:00:00|33009.3|33005.7|32986.3|32982.7|33053.3|33049.7|32980.8|32977.2|2591
1671444000000|2022-12-19 10:00:00|32986.8|32983.2|33015.3|33011.7|33051.3|33047.7|32977.3|32973.7|1898
1671447600000|2022-12-19 11:00:00|33015.8|33012.2|32982.3|32978.7|33016.8|33013.2|32949.3|32945.7|2082
1671451200000|2022-12-19 12:00:00|32981.8|32978.2|32977.3|32973.7|33001.3|32997.7|32957.3|32953.7|1745
1671454800000|2022-12-19 13:00:00|32976.8|32973.2|32893.3|32889.7|32988.3|32984.7|32889.8|32886.2|3450
1671458400000|2022-12-19 14:00:00|32893.8|32890.2|32933.7|32931.3|32992.7|32990.3|32849.2|32846.8|21912
1671462000000|2022-12-19 15:00:00|32935.2|32932.8|32902.3|32899.9|33046.3|33043.9|32891.8|32889.4|18034
1671465600000|2022-12-19 16:00:00|32903.8|32901.4|32835.3|32832.9|32930.8|32928.4|32798.8|32796.4|14031
1671469200000|2022-12-19 17:00:00|32835.8|32833.4|32844.8|32842.4|32891.8|32889.4|32799.8|32797.4|9423
1671472800000|2022-12-19 18:00:00|32845.3|32842.9|32703.3|32700.9|32861.8|32859.4|32695.8|32693.4|11490
1671476400000|2022-12-19 19:00:00|32702.8|32700.4|32611.3|32608.9|32707.8|32705.4|32576.3|32573.9|15008
1671480000000|2022-12-19 20:00:00|32611.8|32609.4|32748.7|32746.3|32780.2|32777.8|32577.8|32575.4|15950
1671483600000|2022-12-19 21:00:00|32749.9|32745.1|32736.3|32726.5|32759.4|32754.6|32712.4|32707.6|3952
1671487200000|2022-12-19 22:00:00|32736.5|32726.7|32740.8|32731|32745.7|32735.9|32733.6|32723.8|0
1671490800000|2022-12-19 23:00:00|32739.4|32734.6|32807.4|32802.6|32824.4|32819.6|32739.4|32734.6|1506
1671494400000|2022-12-20 00:00:00|32806.9|32802.1|32813.4|32808.6|32817.9|32813.1|32780.4|32775.6|1005
1671498000000|2022-12-20 01:00:00|32811.4|32806.6|32828.4|32823.6|32833.9|32829.1|32798.4|32793.6|1227
1671501600000|2022-12-20 02:00:00|32830.4|32825.6|32815.4|32810.6|32833.9|32829.1|32798.9|32794.1|739
1671505200000|2022-12-20 03:00:00|32815.9|32811.1|32568.9|32564.1|32823.9|32819.1|32545.4|32540.6|8246
1671508800000|2022-12-20 04:00:00|32567.4|32562.6|32540.9|32536.1|32580.4|32575.6|32498.4|32493.6|2798
1671512400000|2022-12-20 05:00:00|32541.4|32536.6|32543.9|32539.1|32566.9|32562.1|32475.9|32471.1|2543
1671516000000|2022-12-20 06:00:00|32542.4|32537.6|32586.4|32581.6|32603.9|32599.1|32524.9|32520.1|1673
1671519600000|2022-12-20 07:00:00|32585.8|32582.2|32590.8|32587.2|32645.3|32641.7|32570.8|32567.2|2516
1671523200000|2022-12-20 08:00:00|32590.3|32586.7|32769.8|32766.2|32788.3|32784.7|32546.8|32543.2|4306
1671526800000|2022-12-20 09:00:00|32769.3|32765.7|32781.3|32777.7|32797.8|32794.2|32714.8|32711.2|3439
1671530400000|2022-12-20 10:00:00|32780.8|32777.2|32772.8|32769.2|32798.3|32794.7|32724.3|32720.7|2094
1671534000000|2022-12-20 11:00:00|32771.8|32768.2|32775.3|32771.7|32818.8|32815.2|32758.8|32755.2|2204
1671537600000|2022-12-20 12:00:00|32775.8|32772.2|32729.8|32726.2|32836.8|32833.2|32727.8|32724.2|3003
1671541200000|2022-12-20 13:00:00|32730.3|32726.7|32747.8|32744.2|32798.8|32795.2|32711.3|32707.7|4244
1671544800000|2022-12-20 14:00:00|32748.3|32744.7|32788.2|32785.8|32804.7|32802.3|32644.7|32642.3|21601
1671548400000|2022-12-20 15:00:00|32788.7|32786.3|32893.1|32890.7|32946.1|32943.7|32781.4|32779|20146
1671552000000|2022-12-20 16:00:00|32893.6|32891.2|32841.6|32839.2|32900.6|32898.2|32712.1|32709.7|19651
1671555600000|2022-12-20 17:00:00|32843.1|32840.7|32894.9|32892.5|32898.9|32896.5|32815.6|32813.2|12216
1671559200000|2022-12-20 18:00:00|32895.4|32893|32922.9|32920.5|32998.4|32996|32857.4|32855|10435
1671562800000|2022-12-20 19:00:00|32923.4|32921|32860.9|32858.5|32976.9|32974.5|32848.9|32846.5|10485
1671566400000|2022-12-20 20:00:00|32861.4|32859|32847.2|32844.8|32928.7|32926.3|32815.9|32813.5|13563
1671570000000|2022-12-20 21:00:00|32848.4|32843.6|32914.9|32905.1|32920.4|32915.6|32807.4|32802.6|4766
1671573600000|2022-12-20 22:00:00|32915.2|32905.4|32930.6|32920.8|32940.1|32930.3|32911.6|32901.8|0
1671577200000|2022-12-20 23:00:00|32939.4|32934.6|32988.9|32984.1|33002.9|32998.1|32939.4|32934.6|2242
1671580800000|2022-12-21 00:00:00|32988.4|32983.6|32998.4|32993.6|33014.4|33009.6|32938.9|32934.1|1958
1671584400000|2022-12-21 01:00:00|32997.9|32993.1|33067.4|33062.6|33085.9|33081.1|32990.9|32986.1|2559
1671588000000|2022-12-21 02:00:00|33066.9|33062.1|33047.4|33042.6|33079.9|33075.1|33041.9|33037.1|1180
1671591600000|2022-12-21 03:00:00|33046.9|33042.1|33047.4|33042.6|33059.4|33054.6|33022.4|33017.6|867
1671595200000|2022-12-21 04:00:00|33047.9|33043.1|32993.4|32988.6|33052.4|33047.6|32987.9|32983.1|1248
1671598800000|2022-12-21 05:00:00|32994.4|32989.6|33027.4|33022.6|33044.9|33040.1|32984.4|32979.6|960
1671602400000|2022-12-21 06:00:00|33026.9|33022.1|33033.4|33028.6|33046.4|33041.6|33001.9|32997.1|1164
1671606000000|2022-12-21 07:00:00|33032.8|33029.2|33025.8|33022.2|33043.8|33040.2|33002.3|32998.7|1091
1671609600000|2022-12-21 08:00:00|33024.3|33020.7|33033.3|33029.7|33042.3|33038.7|32947.8|32944.2|2770
1671613200000|2022-12-21 09:00:00|33033.8|33030.2|33107.3|33103.7|33117.3|33113.7|33030.3|33026.7|3374
1671616800000|2022-12-21 10:00:00|33107.8|33104.2|33072.8|33069.2|33115.8|33112.2|33061.8|33058.2|1905
1671620400000|2022-12-21 11:00:00|33072.3|33068.7|33107.8|33104.2|33122.8|33119.2|33065.3|33061.7|2257
1671624000000|2022-12-21 12:00:00|33111.3|33107.7|33131.8|33128.2|33137.3|33133.7|33047.3|33043.7|4463
1671627600000|2022-12-21 13:00:00|33131.3|33127.7|33196.8|33193.2|33223.3|33219.7|33119.8|33116.2|5961
1671631200000|2022-12-21 14:00:00|33195.8|33192.2|33131.7|33129.3|33199.8|33196.2|33116.7|33114.3|19310
1671634800000|2022-12-21 15:00:00|33132.2|33129.8|33385.1|33382.7|33403.7|33401.3|33118.7|33116.3|26377
1671638400000|2022-12-21 16:00:00|33385.6|33383.2|33349.1|33346.7|33441.6|33439.2|33336.1|33333.7|14275
1671642000000|2022-12-21 17:00:00|33351.1|33348.7|33364.6|33362.2|33370.1|33367.7|33306.6|33304.2|10993
1671645600000|2022-12-21 18:00:00|33366.1|33363.7|33354.6|33352.2|33394.6|33392.2|33302.1|33299.7|9804
1671649200000|2022-12-21 19:00:00|33355.6|33353.2|33358.1|33355.7|33440.6|33438.2|33331.6|33329.2|12847
1671652800000|2022-12-21 20:00:00|33358.6|33356.2|33368.8|33366.4|33389.6|33387.2|33279.3|33276.9|17868
1671656400000|2022-12-21 21:00:00|33370|33365.2|33428.1|33418.3|33430.8|33423.7|33354|33349.2|4511
1671660000000|2022-12-21 22:00:00|33425.9|33416.1|33426.1|33416.3|33441.8|33432|33418.9|33409.1|0
1671663600000|2022-12-21 23:00:00|33434|33429.2|33408|33403.2|33441.5|33436.7|33397.5|33392.7|1191
1671667200000|2022-12-22 00:00:00|33408.5|33403.7|33421|33416.2|33423.5|33418.7|33378|33373.2|1143
1671670800000|2022-12-22 01:00:00|33420.5|33415.7|33440|33435.2|33443.5|33438.7|33408.5|33403.7|1405
1671674400000|2022-12-22 02:00:00|33439.5|33434.7|33437|33432.2|33463.5|33458.7|33431|33426.2|1036
1671678000000|2022-12-22 03:00:00|33437.5|33432.7|33448|33443.2|33458|33453.2|33428|33423.2|443
1671681600000|2022-12-22 04:00:00|33448.5|33443.7|33454|33449.2|33462.5|33457.7|33442.5|33437.7|358
1671685200000|2022-12-22 05:00:00|33453.5|33448.7|33439|33434.2|33454.5|33449.7|33438.5|33433.7|414
1671688800000|2022-12-22 06:00:00|33439.5|33434.7|33419.5|33414.7|33444|33439.2|33410|33405.2|776
1671692400000|2022-12-22 07:00:00|33418.9|33415.3|33392.4|33388.8|33418.9|33415.3|33387.4|33383.8|1220
1671696000000|2022-12-22 08:00:00|33391.9|33388.3|33411.4|33407.8|33456.9|33453.3|33387.4|33383.8|2220
1671699600000|2022-12-22 09:00:00|33409.9|33406.3|33365.9|33362.3|33426.9|33423.3|33362.4|33358.8|1864
1671703200000|2022-12-22 10:00:00|33366.4|33362.8|33336.4|33332.8|33366.4|33362.8|33327.4|33323.8|2061
1671706800000|2022-12-22 11:00:00|33336.9|33333.3|33306.4|33302.8|33338.9|33335.3|33264.4|33260.8|2507
1671710400000|2022-12-22 12:00:00|33306.9|33303.3|33309.4|33305.8|33326.9|33323.3|33258.4|33254.8|3218
1671714000000|2022-12-22 13:00:00|33312.4|33308.8|33156.9|33153.3|33329.9|33326.3|33137.9|33134.3|8320
1671717600000|2022-12-22 14:00:00|33156.4|33152.8|33037.8|33035.4|33176.8|33174.4|33003.3|33000.9|21855
1671721200000|2022-12-22 15:00:00|33035.8|33033.4|32921.3|32918.9|33035.8|33033.4|32860.8|32858.4|23166
1671724800000|2022-12-22 16:00:00|32922.3|32919.9|32892.3|32889.9|32954.3|32951.9|32849.8|32847.4|13065
1671728400000|2022-12-22 17:00:00|32891.3|32888.9|32721.8|32719.4|32896.8|32894.4|32698.3|32695.9|14765
1671732000000|2022-12-22 18:00:00|32721.3|32718.9|32631.4|32629|32721.3|32718.9|32572.4|32570|13505
1671735600000|2022-12-22 19:00:00|32630.9|32628.5|32871.4|32869|32878.9|32876.5|32623.4|32621|16039
1671739200000|2022-12-22 20:00:00|32870.9|32868.5|33037.1|33034.7|33043.1|33040.7|32839.4|32837|25970
1671742800000|2022-12-22 21:00:00|33038.1|33035.7|33028|33018.2|33095.8|33091|32997.8|32993|4322
1671746400000|2022-12-22 22:00:00|33027.8|33018|33045.7|33035.9|33051.9|33042.1|33024.7|33014.9|0
1671750000000|2022-12-22 23:00:00|33027.3|33022.5|33033.3|33028.5|33041.3|33036.5|32998.3|32993.5|1118
1671753600000|2022-12-23 00:00:00|33032.8|33028|32974.8|32970|33046.3|33041.5|32969.3|32964.5|1368
1671757200000|2022-12-23 01:00:00|32977.3|32972.5|33070.8|33066|33074.3|33069.5|32964.3|32959.5|1735
1671760800000|2022-12-23 02:00:00|33071.3|33066.5|33057.3|33052.5|33090.3|33085.5|33052.3|33047.5|1203
1671764400000|2022-12-23 03:00:00|33057.8|33053|33105.8|33101|33111.3|33106.5|33057.3|33052.5|844
1671768000000|2022-12-23 04:00:00|33106.3|33101.5|33071.3|33066.5|33108.8|33104|33068.3|33063.5|736
1671771600000|2022-12-23 05:00:00|33070.3|33065.5|33069.3|33064.5|33097.3|33092.5|33062.3|33057.5|544
1671775200000|2022-12-23 06:00:00|33069.8|33065|33075.3|33070.5|33086.8|33082|33039.3|33034.5|851
1671778800000|2022-12-23 07:00:00|33074.7|33071.1|33062.7|33059.1|33089.7|33086.1|33050.7|33047.1|1054
1671782400000|2022-12-23 08:00:00|33063.2|33059.6|33101.7|33098.1|33102.7|33099.1|33033.2|33029.6|2838
1671786000000|2022-12-23 09:00:00|33100.2|33096.6|33091.7|33088.1|33101.2|33097.6|33043.7|33040.1|2065
1671789600000|2022-12-23 10:00:00|33092.2|33088.6|33153.7|33150.1|33171.2|33167.6|33082.2|33078.6|2658
1671793200000|2022-12-23 11:00:00|33153.2|33149.6|33106.7|33103.1|33179.7|33176.1|33096.7|33093.1|1658
1671796800000|2022-12-23 12:00:00|33106.2|33102.6|33116.7|33113.1|33124.2|33120.6|33087.2|33083.6|1803
1671800400000|2022-12-23 13:00:00|33117.2|33113.6|33064.2|33060.6|33220.7|33217.1|32944.7|32941.1|15902
1671804000000|2022-12-23 14:00:00|33060.7|33057.1|32854.6|32852.2|33078.7|33075.1|32815.1|32812.7|29718
1671807600000|2022-12-23 15:00:00|32855.1|32852.7|33049.7|33047.3|33160.2|33157.8|32837.6|32835.2|34607
1671811200000|2022-12-23 16:00:00|33050.2|33047.8|33127.7|33125.3|33153.7|33151.3|32992.2|32989.8|13728
1671814800000|2022-12-23 17:00:00|33127.2|33124.8|33157.2|33154.8|33228.7|33226.3|33117.2|33114.8|10555
1671818400000|2022-12-23 18:00:00|33158.2|33155.8|33111.7|33109.3|33197.7|33195.3|33081.2|33078.8|8437
1671822000000|2022-12-23 19:00:00|33112.2|33109.8|33188.2|33185.8|33194.2|33191.8|33077.2|33074.8|8272
1671825600000|2022-12-23 20:00:00|33188.7|33186.3|33207|33204.6|33230.7|33228.3|33105.5|33103.1|13491
1671829200000|2022-12-23 21:00:00|33208|33205.6|33178.5|33168.7|33212.2|33207.4|33172.7|33164.6|2061
1672095600000|2022-12-26 23:00:00|33290.2|33285.4|33357.2|33352.4|33368.2|33363.4|33268.7|33263.9|1942
1672099200000|2022-12-27 00:00:00|33357.7|33352.9|33335.2|33330.4|33363.2|33358.4|33324.2|33319.4|752
1672102800000|2022-12-27 01:00:00|33334.2|33329.4|33389.2|33384.4|33395.2|33390.4|33330.7|33325.9|1303
1672106400000|2022-12-27 02:00:00|33388.7|33383.9|33383.2|33378.4|33400.2|33395.4|33374.2|33369.4|966
1672110000000|2022-12-27 03:00:00|33383.7|33378.9|33356.2|33351.4|33386.2|33381.4|33352.2|33347.4|600
1672113600000|2022-12-27 04:00:00|33356.7|33351.9|33363.7|33358.9|33366.2|33361.4|33345.7|33340.9|394
1672117200000|2022-12-27 05:00:00|33363.2|33358.4|33356.2|33351.4|33369.2|33364.4|33351.2|33346.4|438
1672120800000|2022-12-27 06:00:00|33355.7|33350.9|33361.7|33356.9|33364.7|33359.9|33331.2|33326.4|757
1672124400000|2022-12-27 07:00:00|33361.1|33357.5|33356.6|33353|33370.6|33367|33327.1|33323.5|1385
1672128000000|2022-12-27 08:00:00|33356.1|33352.5|33375.1|33371.5|33405.1|33401.5|33351.6|33348|2085
1672131600000|2022-12-27 09:00:00|33374.6|33371|33409.6|33406|33415.6|33412|33344.1|33340.5|2019
1672135200000|2022-12-27 10:00:00|33411.1|33407.5|33416.1|33412.5|33433.1|33429.5|33401.6|33398|1216
1672138800000|2022-12-27 11:00:00|33415.6|33412|33410.6|33407|33424.6|33421|33395.1|33391.5|1041
1672142400000|2022-12-27 12:00:00|33410.1|33406.5|33367.6|33364|33412.6|33409|33353.6|33350|1815
1672146000000|2022-12-27 13:00:00|33368.1|33364.5|33246.6|33243|33394.1|33390.5|33242.6|33239|4464
1672149600000|2022-12-27 14:00:00|33246.1|33242.5|33129.5|33127.1|33275.1|33272.6|33104|33101.6|22050
1672153200000|2022-12-27 15:00:00|33127.5|33125.1|33265.7|33263.3|33349.2|33346.8|33061.5|33059.1|25607
1672156800000|2022-12-27 16:00:00|33264.2|33261.8|33340.2|33337.8|33375.7|33373.3|33250.2|33247.8|13164
1672160400000|2022-12-27 17:00:00|33340.7|33338.3|33314.2|33311.8|33397.2|33394.8|33258.2|33255.8|8997
1672164000000|2022-12-27 18:00:00|33315.2|33312.8|33250.2|33247.8|33351.7|33349.3|33231.2|33228.8|8129
1672167600000|2022-12-27 19:00:00|33250.7|33248.3|33246.2|33243.8|33283.7|33281.3|33179.7|33177.3|9615
1672171200000|2022-12-27 20:00:00|33246.7|33244.3|33242.8|33240.4|33312.7|33310.3|33212.8|33210.4|13956
1672174800000|2022-12-27 21:00:00|33244.8|33242.4|33256.6|33246.8|33264.5|33259.7|33237.5|33232.7|2245
1672178400000|2022-12-27 22:00:00|33257.2|33247.4|33263.6|33253.8|33266|33256.2|33255|33245.2|0
1672182000000|2022-12-27 23:00:00|33280|33275.2|33253|33248.2|33280|33275.2|33244.5|33239.7|731
1672185600000|2022-12-28 00:00:00|33255|33250.2|33232.5|33227.7|33273|33268.2|33225|33220.2|1162
1672189200000|2022-12-28 01:00:00|33232|33227.2|33284|33279.2|33286|33281.2|33220|33215.2|1083
1672192800000|2022-12-28 02:00:00|33284.5|33279.7|33251|33246.2|33291|33286.2|33251|33246.2|711
1672196400000|2022-12-28 03:00:00|33251.5|33246.7|33264|33259.2|33275.5|33270.7|33243.5|33238.7|778
1672200000000|2022-12-28 04:00:00|33264.5|33259.7|33287|33282.2|33287.5|33282.7|33261|33256.2|551
1672203600000|2022-12-28 05:00:00|33287.5|33282.7|33267|33262.2|33296|33291.2|33259|33254.2|630
1672207200000|2022-12-28 06:00:00|33267.5|33262.7|33322|33317.2|33322|33317.2|33259|33254.2|730
1672210800000|2022-12-28 07:00:00|33321.4|33317.8|33335.4|33331.8|33343.9|33340.3|33311.9|33308.3|1374
1672214400000|2022-12-28 08:00:00|33336.4|33332.8|33300.4|33296.8|33366.4|33362.8|33299.9|33296.3|2350
1672218000000|2022-12-28 09:00:00|33299.4|33295.8|33293.4|33289.8|33307.9|33304.3|33248.9|33245.3|1873
1672221600000|2022-12-28 10:00:00|33293.9|33290.3|33331.4|33327.8|33332.4|33328.8|33285.4|33281.8|1521
1672225200000|2022-12-28 11:00:00|33330.9|33327.3|33346.9|33343.3|33352.4|33348.8|33311.4|33307.8|1571
1672228800000|2022-12-28 12:00:00|33348.4|33344.8|33344.4|33340.8|33352.9|33349.3|33326.4|33322.8|1505
1672232400000|2022-12-28 13:00:00|33343.9|33340.3|33282.4|33278.8|33358.9|33355.3|33266.9|33263.3|2916
1672236000000|2022-12-28 14:00:00|33281.9|33278.3|33279.8|33277.4|33389.3|33386.9|33232.8|33230.4|17569
1672239600000|2022-12-28 15:00:00|33279.3|33276.9|33122.9|33120.5|33339.3|33336.9|33112.9|33110.5|22580
1672243200000|2022-12-28 16:00:00|33124.4|33122|33013.4|33011|33143.4|33141|32997.9|32995.5|16692
1672246800000|2022-12-28 17:00:00|33010.9|33008.5|33055.7|33053.3|33072.7|33070.3|32920.4|32918|15421
1672250400000|2022-12-28 18:00:00|33056.2|33053.8|33035.2|33032.8|33146.7|33144.3|33024.2|33021.8|11682
1672254000000|2022-12-28 19:00:00|33035.7|33033.3|33032.7|33030.3|33105.7|33103.3|32983.2|32980.8|10664
1672257600000|2022-12-28 20:00:00|33033.2|33030.8|32873.2|32870.8|33037.2|33034.8|32867.7|32865.3|20073
1672261200000|2022-12-28 21:00:00|32874.4|32869.6|32903.7|32893.9|32906.4|32901.6|32860.9|32856.1|2982
1672264800000|2022-12-28 22:00:00|32903.8|32894|32915.8|32906|32923.6|32913.8|32898.7|32888.9|0
1672268400000|2022-12-28 23:00:00|32902.4|32897.6|32902.4|32897.6|32924.9|32920.1|32882.9|32878.1|1112
1672272000000|2022-12-29 00:00:00|32901.9|32897.1|32884.4|32879.6|32915.4|32910.6|32851.9|32847.1|1139
1672275600000|2022-12-29 01:00:00|32885.4|32880.6|32857.4|32852.6|32894.9|32890.1|32846.4|32841.6|1466
1672279200000|2022-12-29 02:00:00|32856.9|32852.1|32853.9|32849.1|32865.9|32861.1|32838.4|32833.6|939
1672282800000|2022-12-29 03:00:00|32854.4|32849.6|32854.4|32849.6|32859.4|32854.6|32833.4|32828.6|626
1672286400000|2022-12-29 04:00:00|32854.9|32850.1|32872.4|32867.6|32874.4|32869.6|32848.9|32844.1|394
1672290000000|2022-12-29 05:00:00|32871.9|32867.1|32855.4|32850.6|32878.9|32874.1|32850.4|32845.6|537
1672293600000|2022-12-29 06:00:00|32854.9|32850.1|32860.4|32855.6|32864.4|32859.6|32838.9|32834.1|749
1672297200000|2022-12-29 07:00:00|32859.8|32856.2|32887.8|32884.2|32894.8|32891.2|32859.3|32855.7|1033
1672300800000|2022-12-29 08:00:00|32888.3|32884.7|32909.8|32906.2|32920.3|32916.7|32857.8|32854.2|2412
1672304400000|2022-12-29 09:00:00|32910.3|32906.7|32939.8|32936.2|32951.8|32948.2|32907.8|32904.2|2062
1672308000000|2022-12-29 10:00:00|32939.3|32935.7|32943.8|32940.2|32946.8|32943.2|32908.8|32905.2|1091
1672311600000|2022-12-29 11:00:00|32944.3|32940.7|32949.3|32945.7|32971.3|32967.7|32934.3|32930.7|1635
1672315200000|2022-12-29 12:00:00|32950.8|32947.2|32951.3|32947.7|32970.8|32967.2|32940.3|32936.7|1379
1672318800000|2022-12-29 13:00:00|32950.8|32947.2|33043.8|33040.2|33078.8|33075.2|32949.8|32946.2|4714
1672322400000|2022-12-29 14:00:00|33042.8|33039.2|33126.7|33124.3|33150.2|33147.8|33010.2|33007.8|16178
1672326000000|2022-12-29 15:00:00|33127.7|33125.3|33199.1|33196.7|33224.6|33222.2|33112.7|33110.3|17912
1672329600000|2022-12-29 16:00:00|33200.1|33197.7|33272.1|33269.7|33295.1|33292.7|33149.6|33147.2|11251
1672333200000|2022-12-29 17:00:00|33272.6|33270.2|33269.7|33267.3|33297.6|33295.2|33223.6|33221.2|7600
1672336800000|2022-12-29 18:00:00|33270.2|33267.8|33264.7|33262.3|33282.2|33279.8|33225.2|33222.8|7247
1672340400000|2022-12-29 19:00:00|33264.2|33261.8|33247.2|33244.8|33298.2|33295.8|33227.7|33225.3|7455
1672344000000|2022-12-29 20:00:00|33246.7|33244.3|33221.4|33219|33262.7|33260.3|33195.7|33193.3|12980
1672347600000|2022-12-29 21:00:00|33222.6|33217.8|33196.7|33186.9|33233.6|33228.8|33189.1|33184.3|2593
1672351200000|2022-12-29 22:00:00|33197.2|33187.4|33203.3|33193.5|33204|33194.2|33190.7|33180.9|0
1672354800000|2022-12-29 23:00:00|33192.6|33187.8|33171.6|33166.8|33200.1|33195.3|33169.6|33164.8|973
1672358400000|2022-12-30 00:00:00|33172.1|33167.3|33181.1|33176.3|33185.6|33180.8|33161.1|33156.3|898
1672362000000|2022-12-30 01:00:00|33180.6|33175.8|33174.6|33169.8|33197.1|33192.3|33160.1|33155.3|1138
1672365600000|2022-12-30 02:00:00|33174.1|33169.3|33192.6|33187.8|33194.6|33189.8|33159.6|33154.8|555
1672369200000|2022-12-30 03:00:00|33193.1|33188.3|33200.6|33195.8|33210.6|33205.8|33193.1|33188.3|604
1672372800000|2022-12-30 04:00:00|33201.1|33196.3|33194.6|33189.8|33202.1|33197.3|33185.1|33180.3|275
1672376400000|2022-12-30 05:00:00|33195.1|33190.3|33167.1|33162.3|33199.1|33194.3|33157.1|33152.3|1004
1672380000000|2022-12-30 06:00:00|33166.6|33161.8|33109.6|33104.8|33168.6|33163.8|33109.1|33104.3|1579
1672383600000|2022-12-30 07:00:00|33109|33105.4|33135|33131.4|33142.5|33138.9|33101|33097.4|1386
1672387200000|2022-12-30 08:00:00|33136|33132.4|33077|33073.4|33140|33136.4|33071|33067.4|2255
1672390800000|2022-12-30 09:00:00|33076.5|33072.9|33108|33104.4|33112|33108.4|33070.5|33066.9|2086
1672394400000|2022-12-30 10:00:00|33109|33105.4|33123|33119.4|33153.5|33149.9|33091.5|33087.9|1423
1672398000000|2022-12-30 11:00:00|33123.5|33119.9|33106.5|33102.9|33155|33151.4|33099.5|33095.9|1395
1672401600000|2022-12-30 12:00:00|33106|33102.4|33083|33079.4|33117.5|33113.9|33073.5|33069.9|2188
1672405200000|2022-12-30 13:00:00|33082.5|33078.9|33071|33067.4|33090.5|33086.9|33047.5|33043.9|3178
1672408800000|2022-12-30 14:00:00|33070.5|33066.9|32995.4|32993|33109.9|33107.5|32911.4|32909|18801
1672412400000|2022-12-30 15:00:00|32995.9|32993.5|32979.4|32977|33076.9|33074.5|32932.4|32930|16025
1672416000000|2022-12-30 16:00:00|32979.9|32977.5|33005|33002.6|33019|33016.6|32909.9|32907.5|11173
1672419600000|2022-12-30 17:00:00|33005.5|33003.1|33041.7|33039.3|33058|33055.6|32987|32984.6|6390
1672423200000|2022-12-30 18:00:00|33044.2|33041.8|32914.7|32912.3|33045.2|33042.8|32840.7|32838.3|12390
1672426800000|2022-12-30 19:00:00|32915.2|32912.8|32892.7|32890.3|32935.2|32932.8|32861.2|32858.8|7609
1672430400000|2022-12-30 20:00:00|32893.2|32890.8|33142|33139.6|33147|33144.6|32888.2|32885.8|19213
1672434000000|2022-12-30 21:00:00|33143.2|33138.4|33165.6|33155.8|33176.7|33171.9|33123.7|33118.9|4112
1672700400000|2023-01-02 23:00:00|33349.2|33344.4|33225.2|33220.4|33356.7|33351.9|33206.7|33201.9|3162
1672704000000|2023-01-03 00:00:00|33224.7|33219.9|33136.2|33131.4|33229.2|33224.4|33131.7|33126.9|2153
1672707600000|2023-01-03 01:00:00|33135.7|33130.9|33093.7|33088.9|33136.2|33131.4|33021.7|33016.9|3175
1672711200000|2023-01-03 02:00:00|33094.2|33089.4|33156.2|33151.4|33173.7|33168.9|33076.2|33071.4|1686
1672714800000|2023-01-03 03:00:00|33155.7|33150.9|33187.7|33182.9|33196.7|33191.9|33142.2|33137.4|1219
1672718400000|2023-01-03 04:00:00|33188.2|33183.4|33172.7|33167.9|33195.2|33190.4|33165.7|33160.9|469
1672722000000|2023-01-03 05:00:00|33173.2|33168.4|33223.7|33218.9|33242.7|33237.9|33172.2|33167.4|1256
1672725600000|2023-01-03 06:00:00|33223.2|33218.4|33203.2|33198.4|33233.2|33228.4|33176.7|33171.9|1038
1672729200000|2023-01-03 07:00:00|33202.6|33199|33280.1|33276.5|33285.1|33281.5|33172.1|33168.5|2217
1672732800000|2023-01-03 08:00:00|33283.1|33279.5|33401.1|33397.5|33421.1|33417.5|33267.6|33264|6110
1672736400000|2023-01-03 09:00:00|33401.6|33398|33481.1|33477.5|33494.6|33491|33399.1|33395.5|3462
1672740000000|2023-01-03 10:00:00|33486.6|33483|33419.1|33415.5|33489.6|33486|33399.1|33395.5|2679
1672743600000|2023-01-03 11:00:00|33419.6|33416|33280.1|33276.5|33428.1|33424.5|33260.1|33256.5|4307
1672747200000|2023-01-03 12:00:00|33278.6|33275|33279.1|33275.5|33292.6|33289|33218.6|33215|4479
1672750800000|2023-01-03 13:00:00|33278.1|33274.5|33288.1|33284.5|33316.6|33313|33226.1|33222.5|7673
1672754400000|2023-01-03 14:00:00|33289.1|33285.5|33024|33021.6|33391|33388.6|33017.5|33015.1|39404
1672758000000|2023-01-03 15:00:00|33025|33022.6|33138.5|33136.1|33142|33139.6|32992|32989.6|23911
1672761600000|2023-01-03 16:00:00|33138|33135.6|32947.9|32945.5|33155.5|33153.1|32913.8|32911.4|18063
1672765200000|2023-01-03 17:00:00|32948.4|32946|32911.5|32909.1|33020.4|33018|32843|32840.6|16704
1672768800000|2023-01-03 18:00:00|32912|32909.6|33001|32998.6|33014.5|33012.1|32893.5|32891.1|11611
1672772400000|2023-01-03 19:00:00|33001.5|32999.1|33028|33025.6|33073.5|33071.1|32856.5|32854.1|15924
1672776000000|2023-01-03 20:00:00|33028.5|33026.1|33131.4|33129|33148.4|33146|33008.4|33006|21136
1672779600000|2023-01-03 21:00:00|33128.9|33126.5|33112.3|33102.5|33132.1|33127.3|33077.1|33072.3|3183
1672783200000|2023-01-03 22:00:00|33111.9|33102.1|33110.1|33100.3|33112.8|33103|33105.1|33095.3|0
1672786800000|2023-01-03 23:00:00|33102.1|33097.3|33124.1|33119.3|33126.1|33121.3|33081.1|33076.3|783
1672790400000|2023-01-04 00:00:00|33123.1|33118.3|33122.1|33117.3|33146.6|33141.8|33104.6|33099.8|1477
1672794000000|2023-01-04 01:00:00|33121.6|33116.8|33162.1|33157.3|33174.1|33169.3|33118.1|33113.3|1386
1672797600000|2023-01-04 02:00:00|33162.6|33157.8|33122.1|33117.3|33176.6|33171.8|33119.1|33114.3|1099
1672801200000|2023-01-04 03:00:00|33121.6|33116.8|33146.1|33141.3|33161.1|33156.3|33120.1|33115.3|1066
1672804800000|2023-01-04 04:00:00|33146.6|33141.8|33173.1|33168.3|33174.1|33169.3|33144.1|33139.3|634
1672808400000|2023-01-04 05:00:00|33173.6|33168.8|33165.1|33160.3|33181.6|33176.8|33146.6|33141.8|754
1672812000000|2023-01-04 06:00:00|33164.6|33159.8|33170.1|33165.3|33182.1|33177.3|33128.1|33123.3|921
1672815600000|2023-01-04 07:00:00|33169.5|33165.9|33191.5|33187.9|33206|33202.4|33157.5|33153.9|1816
1672819200000|2023-01-04 08:00:00|33192|33188.4|33227.5|33223.9|33257|33253.4|33192|33188.4|5105
1672822800000|2023-01-04 09:00:00|33228|33224.4|33222|33218.4|33236|33232.4|33182|33178.4|4103
1672826400000|2023-01-04 10:00:00|33222.5|33218.9|33199.5|33195.9|33254.5|33250.9|33182.5|33178.9|2445
1672830000000|2023-01-04 11:00:00|33199|33195.4|33219.5|33215.9|33257|33253.4|33196.5|33192.9|2664
1672833600000|2023-01-04 12:00:00|33220|33216.4|33193.5|33189.9|33233.5|33229.9|33172.5|33168.9|2772
1672837200000|2023-01-04 13:00:00|33195.5|33191.9|33262|33258.4|33292|33288.4|33189.5|33185.9|6307
1672840800000|2023-01-04 14:00:00|33261.5|33257.9|33286.9|33284.5|33331.9|33329.5|33187.4|33185|24745
1672844400000|2023-01-04 15:00:00|33256.9|33254.5|33215.3|33212.9|33351.9|33349.5|33025.3|33022.9|35606
1672848000000|2023-01-04 16:00:00|33216.8|33214.4|33393.8|33391.4|33416.3|33413.9|33165.3|33162.9|18050
1672851600000|2023-01-04 17:00:00|33395.3|33392.9|33289.2|33286.8|33406.3|33403.9|33288.7|33286.3|11056
1672855200000|2023-01-04 18:00:00|33289.7|33287.3|33290.2|33287.8|33361.2|33358.8|33240.2|33237.8|10304
1672858800000|2023-01-04 19:00:00|33290.7|33288.3|33198.7|33196.3|33378.2|33375.8|33057.7|33055.3|28911
1672862400000|2023-01-04 20:00:00|33200.2|33197.8|33265|33262.6|33280|33277.6|33068|33065.6|20511
1672866000000|2023-01-04 21:00:00|33255|33252.6|33231.8|33222|33266.2|33261.4|33207.2|33202.4|3868
1672869600000|2023-01-04 22:00:00|33230.5|33220.7|33243.7|33233.9|33257.8|33248|33224.3|33214.5|0
1672873200000|2023-01-04 23:00:00|33220.2|33215.4|33229.7|33224.9|33253.2|33248.4|33217.2|33212.4|1142
1672876800000|2023-01-05 00:00:00|33229.2|33224.4|33215.2|33210.4|33246.2|33241.4|33214.7|33209.9|794
1672880400000|2023-01-05 01:00:00|33214.7|33209.9|33227.7|33222.9|33250.7|33245.9|33202.7|33197.9|1104
1672884000000|2023-01-05 02:00:00|33227.2|33222.4|33162.2|33157.4|33228.7|33223.9|33135.7|33130.9|1669
1672887600000|2023-01-05 03:00:00|33161.7|33156.9|33171.2|33166.4|33184.7|33179.9|33154.2|33149.4|803
1672891200000|2023-01-05 04:00:00|33170.7|33165.9|33235.2|33230.4|33243.7|33238.9|33170.7|33165.9|1075
1672894800000|2023-01-05 05:00:00|33235.7|33230.9|33232.2|33227.4|33247.7|33242.9|33220.7|33215.9|596
1672898400000|2023-01-05 06:00:00|33231.7|33226.9|33176.7|33171.9|33243.2|33238.4|33176.7|33171.9|794
1672902000000|2023-01-05 07:00:00|33176.1|33172.5|33164.1|33160.5|33203.6|33200|33152.1|33148.5|1451
1672905600000|2023-01-05 08:00:00|33164.6|33161|33181.1|33177.5|33192.1|33188.5|33118.6|33115|2880
1672909200000|2023-01-05 09:00:00|33182.6|33179|33231.6|33228|33232.6|33229|33157.6|33154|2365
1672912800000|2023-01-05 10:00:00|33232.1|33228.5|33267.6|33264|33285.1|33281.5|33220.6|33217|3483
1672916400000|2023-01-05 11:00:00|33268.1|33264.5|33270.1|33266.5|33300.6|33297|33257.6|33254|2535
1672920000000|2023-01-05 12:00:00|33269.6|33266|33234.6|33231|33311.6|33308|33232.1|33228.5|2598
1672923600000|2023-01-05 13:00:00|33235.1|33231.5|33088.6|33085|33267.6|33264|33060.1|33056.5|10323
1672927200000|2023-01-05 14:00:00|33089.6|33086|32910|32907.6|33099|33096.6|32837|32834.6|28300
1672930800000|2023-01-05 15:00:00|32910.5|32908.1|32884.3|32881.9|33056|33053.6|32868.5|32866.1|31069
1672934400000|2023-01-05 16:00:00|32883.8|32881.4|32848.8|32846.4|32937.3|32934.9|32807.8|32805.4|15783
1672938000000|2023-01-05 17:00:00|32849.3|32846.9|32889.2|32886.8|32951.3|32948.9|32845.3|32842.9|10558
1672941600000|2023-01-05 18:00:00|32889.7|32887.3|32979.7|32977.3|33039.2|33036.8|32850.2|32847.8|18256
1672945200000|2023-01-05 19:00:00|32982.2|32979.8|33029.7|33027.3|33086.2|33083.8|32945.2|32942.8|12814
1672948800000|2023-01-05 20:00:00|33030.2|33027.8|32926.5|32924.1|33030.7|33028.3|32893|32890.6|19712
1672952400000|2023-01-05 21:00:00|32927.7|32922.9|32953|32943.2|32959.7|32954.9|32918.2|32913.4|2928
1672956000000|2023-01-05 22:00:00|32949.9|32940.1|32960.4|32950.6|32964|32954.2|32940.3|32930.5|0
1672959600000|2023-01-05 23:00:00|32945.2|32940.4|32964.2|32959.4|32982.2|32977.4|32935.7|32930.9|796
1672963200000|2023-01-06 00:00:00|32963.2|32958.4|32996.7|32991.9|32999.2|32994.4|32962.7|32957.9|913
1672966800000|2023-01-06 01:00:00|32997.2|32992.4|33032.7|33027.9|33035.2|33030.4|32990.2|32985.4|1013
1672970400000|2023-01-06 02:00:00|33033.2|33028.4|33043.2|33038.4|33047.7|33042.9|33030.2|33025.4|942
1672974000000|2023-01-06 03:00:00|33043.7|33038.9|33054.2|33049.4|33073.2|33068.4|33040.7|33035.9|968
1672977600000|2023-01-06 04:00:00|33054.7|33049.9|33059.2|33054.4|33072.7|33067.9|33043.7|33038.9|528
1672981200000|2023-01-06 05:00:00|33059.7|33054.9|33024.2|33019.4|33060.2|33055.4|33014.2|33009.4|927
1672984800000|2023-01-06 06:00:00|33025.2|33020.4|33025.2|33020.4|33041.7|33036.9|33016.2|33011.4|874
1672988400000|2023-01-06 07:00:00|33024.6|33021|32955.6|32952|33055.1|33051.5|32955.1|32951.5|1518
1672992000000|2023-01-06 08:00:00|32956.6|32953|32982.1|32978.5|32989.6|32986|32937.1|32933.5|2093
1672995600000|2023-01-06 09:00:00|32981.1|32977.5|32950.1|32946.5|32984.1|32980.5|32913.6|32910|2360
1672999200000|2023-01-06 10:00:00|32949.6|32946|32947.1|32943.5|32977.1|32973.5|32924.6|32921|1525
1673002800000|2023-01-06 11:00:00|32946.6|32943|32970.6|32967|33000.6|32997|32943.1|32939.5|1707
1673006400000|2023-01-06 12:00:00|32971.1|32967.5|32943.1|32939.5|32989.6|32986|32939.1|32935.5|2133
1673010000000|2023-01-06 13:00:00|32943.6|32940|33296.1|33292.5|33314.6|33311|32898.6|32895|27554
1673013600000|2023-01-06 14:00:00|33294.1|33290.5|33088|33085.6|33361|33358.6|32991.5|32989.1|47934
1673017200000|2023-01-06 15:00:00|33128.5|33126.1|33448.9|33446.5|33471.4|33469|33115|33112.6|48013
1673020800000|2023-01-06 16:00:00|33450.4|33448|33537.9|33535.5|33569.9|33567.5|33440.9|33438.5|26435
1673024400000|2023-01-06 17:00:00|33537.4|33535|33459.4|33457|33554.9|33552.5|33432.4|33430|12663
1673028000000|2023-01-06 18:00:00|33459.9|33457.5|33520.4|33518|33539.9|33537.5|33437.9|33435.5|10378
1673031600000|2023-01-06 19:00:00|33519.9|33517.5|33662.9|33660.5|33674.9|33672.5|33519.9|33517.5|16794
1673035200000|2023-01-06 20:00:00|33663.4|33661|33623|33620.6|33723.4|33721|33605|33602.6|23049
1673038800000|2023-01-06 21:00:00|33618.7|33616.3|33615|33605.2|33634.4|33629.6|33600.4|33595.6|3910
1673218800000|2023-01-08 23:00:00|33665.9|33661.1|33666.9|33662.1|33680.4|33675.6|33632.9|33628.1|1702
1673222400000|2023-01-09 00:00:00|33666.4|33661.6|33694.9|33690.1|33699.4|33694.6|33648.4|33643.6|1007
1673226000000|2023-01-09 01:00:00|33694.4|33689.6|33665.4|33660.6|33702.9|33698.1|33662.4|33657.6|987
1673229600000|2023-01-09 02:00:00|33665.9|33661.1|33684.9|33680.1|33689.9|33685.1|33658.9|33654.1|882
1673233200000|2023-01-09 03:00:00|33684.4|33679.6|33673.9|33669.1|33686.9|33682.1|33667.4|33662.6|507
1673236800000|2023-01-09 04:00:00|33674.4|33669.6|33713.9|33709.1|33722.4|33717.6|33672.9|33668.1|964
1673240400000|2023-01-09 05:00:00|33713.4|33708.6|33702.9|33698.1|33716.9|33712.1|33697.9|33693.1|744
1673244000000|2023-01-09 06:00:00|33702.4|33697.6|33685.9|33681.1|33709.4|33704.6|33685.4|33680.6|677
1673247600000|2023-01-09 07:00:00|33685.3|33681.7|33634.8|33631.2|33687.8|33684.2|33626.8|33623.2|1738
1673251200000|2023-01-09 08:00:00|33635.8|33632.2|33640.3|33636.7|33654.3|33650.7|33613.8|33610.2|2220
1673254800000|2023-01-09 09:00:00|33640.8|33637.2|33694.3|33690.7|33715.8|33712.2|33637.3|33633.7|2516
1673258400000|2023-01-09 10:00:00|33694.8|33691.2|33726.3|33722.7|33736.8|33733.2|33689.3|33685.7|2097
1673262000000|2023-01-09 11:00:00|33727.3|33723.7|33707.3|33703.7|33736.3|33732.7|33702.8|33699.2|1614
1673265600000|2023-01-09 12:00:00|33705.3|33701.7|33723.3|33719.7|33752.8|33749.2|33700.3|33696.7|2604
1673269200000|2023-01-09 13:00:00|33723.8|33720.2|33718.3|33714.7|33764.8|33761.2|33685.8|33682.2|4405
1673272800000|2023-01-09 14:00:00|33718.8|33715.2|33759.7|33757.3|33797.2|33794.8|33677.7|33675.3|22406
1673276400000|2023-01-09 15:00:00|33760.7|33758.3|33855.7|33853.3|33894.2|33891.8|33731.7|33729.3|21378
1673280000000|2023-01-09 16:00:00|33856.2|33853.8|33900.6|33898.2|33938.6|33936.2|33849.1|33846.7|14168
1673283600000|2023-01-09 17:00:00|33900.1|33897.7|33811.6|33809.2|33900.1|33897.7|33783.1|33780.7|11880
1673287200000|2023-01-09 18:00:00|33812.1|33809.7|33662.6|33660.2|33820.6|33818.2|33618.1|33615.7|16047
1673290800000|2023-01-09 19:00:00|33661.1|33658.7|33566.1|33563.7|33710.1|33707.7|33556.1|33553.7|17116
1673294400000|2023-01-09 20:00:00|33567.6|33565.2|33524.2|33521.8|33583.1|33580.7|33490.6|33488.2|22036
1673298000000|2023-01-09 21:00:00|33525.4|33520.6|33522.1|33512.3|33533.4|33528.6|33499.4|33494.6|3304
1673301600000|2023-01-09 22:00:00|33522.7|33512.9|33527.5|33517.7|33537.3|33527.5|33509.2|33499.4|0
1673305200000|2023-01-09 23:00:00|33532.4|33527.6|33505.4|33500.6|33535.4|33530.6|33489.4|33484.6|1211
1673308800000|2023-01-10 00:00:00|33505.9|33501.1|33474.4|33469.6|33517.4|33512.6|33452.4|33447.6|1726
1673312400000|2023-01-10 01:00:00|33473.9|33469.1|33510.9|33506.1|33515.4|33510.6|33469.4|33464.6|1033
1673316000000|2023-01-10 02:00:00|33511.4|33506.6|33448.4|33443.6|33512.9|33508.1|33409.4|33404.6|1790
1673319600000|2023-01-10 03:00:00|33448.9|33444.1|33435.4|33430.6|33467.4|33462.6|33417.4|33412.6|1140
1673323200000|2023-01-10 04:00:00|33434.9|33430.1|33442.4|33437.6|33448.9|33444.1|33434.9|33430.1|394
1673326800000|2023-01-10 05:00:00|33441.9|33437.1|33475.4|33470.6|33480.4|33475.6|33435.4|33430.6|876
1673330400000|2023-01-10 06:00:00|33475.9|33471.1|33473.4|33468.6|33491.4|33486.6|33450.4|33445.6|916
1673334000000|2023-01-10 07:00:00|33472.8|33469.2|33464.3|33460.7|33487.3|33483.7|33441.8|33438.2|1092
1673337600000|2023-01-10 08:00:00|33464.8|33461.2|33459.3|33455.7|33509.8|33506.2|33443.8|33440.2|2447
1673341200000|2023-01-10 09:00:00|33459.8|33456.2|33463.8|33460.2|33469.8|33466.2|33395.3|33391.7|3283
1673344800000|2023-01-10 10:00:00|33463.3|33459.7|33443.8|33440.2|33477.8|33474.2|33440.3|33436.7|1580
1673348400000|2023-01-10 11:00:00|33444.3|33440.7|33398.8|33395.2|33449.8|33446.2|33377.8|33374.2|2663
1673352000000|2023-01-10 12:00:00|33398.3|33394.7|33381.8|33378.2|33404.8|33401.2|33344.8|33341.2|3904
1673355600000|2023-01-10 13:00:00|33381.3|33377.7|33412.8|33409.2|33414.8|33411.2|33345.3|33341.7|4637
1673359200000|2023-01-10 14:00:00|33409.3|33405.7|33556.7|33554.3|33608.7|33606.3|33393.3|33389.7|27014
1673362800000|2023-01-10 15:00:00|33561.2|33558.8|33575.2|33572.8|33665.7|33663.3|33406.2|33403.8|25244
1673366400000|2023-01-10 16:00:00|33576.2|33573.8|33541.2|33538.8|33600.7|33598.3|33479.2|33476.8|12699
1673370000000|2023-01-10 17:00:00|33541.7|33539.3|33557.2|33554.8|33599.2|33596.8|33470.2|33467.8|11426
1673373600000|2023-01-10 18:00:00|33557.7|33555.3|33617.7|33615.3|33624.2|33621.8|33542.2|33539.8|9783
1673377200000|2023-01-10 19:00:00|33620.7|33618.3|33609.7|33607.3|33662.7|33660.3|33597.7|33595.3|8698
1673380800000|2023-01-10 20:00:00|33609.2|33606.8|33715.2|33712.8|33729.7|33727.3|33565.2|33562.8|14595
1673384400000|2023-01-10 21:00:00|33716.2|33713.8|33710.6|33700.8|33727.9|33723.1|33692.9|33688.1|3130
1673388000000|2023-01-10 22:00:00|33711.2|33701.4|33714.7|33704.9|33720.6|33710.8|33701.3|33691.5|0
1673391600000|2023-01-10 23:00:00|33714.3|33704.5|33722.4|33717.6|33724.4|33719.6|33689.9|33685.1|892
1673395200000|2023-01-11 00:00:00|33721.4|33716.6|33749.4|33744.6|33752.9|33748.1|33720.9|33716.1|1127
1673398800000|2023-01-11 01:00:00|33748.9|33744.1|33735.4|33730.6|33750.4|33745.6|33714.9|33710.1|776
1673402400000|2023-01-11 02:00:00|33735.9|33731.1|33723.4|33718.6|33751.4|33746.6|33722.4|33717.6|677
1673406000000|2023-01-11 03:00:00|33723.9|33719.1|33737.4|33732.6|33740.4|33735.6|33710.9|33706.1|629
1673409600000|2023-01-11 04:00:00|33737.9|33733.1|33741.4|33736.6|33750.4|33745.6|33730.4|33725.6|501
1673413200000|2023-01-11 05:00:00|33741.9|33737.1|33742.4|33737.6|33764.9|33760.1|33729.9|33725.1|940
1673416800000|2023-01-11 06:00:00|33742.9|33738.1|33722.4|33717.6|33754.9|33750.1|33721.4|33716.6|780
1673420400000|2023-01-11 07:00:00|33721.8|33718.2|33695.8|33692.2|33721.8|33718.2|33686.8|33683.2|1627
1673424000000|2023-01-11 08:00:00|33695.3|33691.7|33719.3|33715.7|33734.8|33731.2|33692.8|33689.2|1940
1673427600000|2023-01-11 09:00:00|33719.8|33716.2|33766.8|33763.2|33783.8|33780.2|33704.3|33700.7|2662
1673431200000|2023-01-11 10:00:00|33767.3|33763.7|33769.3|33765.7|33810.8|33807.2|33755.8|33752.2|2199
1673434800000|2023-01-11 11:00:00|33768.8|33765.2|33768.8|33765.2|33787.8|33784.2|33744.8|33741.2|2673
1673438400000|2023-01-11 12:00:00|33768.3|33764.7|33766.8|33763.2|33772.8|33769.2|33712.8|33709.2|2311
1673442000000|2023-01-11 13:00:00|33766.3|33762.7|33818.3|33814.7|33823.3|33819.7|33763.8|33760.2|3845
1673445600000|2023-01-11 14:00:00|33817.8|33814.2|33779.2|33776.8|33868.7|33866.3|33757.7|33755.3|17777
1673449200000|2023-01-11 15:00:00|33783.7|33781.3|33719.9|33717.5|33824.2|33821.8|33706.4|33704|17445
1673452800000|2023-01-11 16:00:00|33720.4|33718|33793.4|33791|33822.4|33820|33710.4|33708|11012
1673456400000|2023-01-11 17:00:00|33793.9|33791.5|33823.9|33821.5|33851.4|33849|33793.4|33791|9329
1673460000000|2023-01-11 18:00:00|33823.4|33821|33859.5|33857.1|33913|33910.6|33810.5|33808.1|12832
1673463600000|2023-01-11 19:00:00|33860|33857.6|33911|33908.6|33927|33924.6|33828|33825.6|7951
1673467200000|2023-01-11 20:00:00|33910.5|33908.1|33967.2|33964.8|33975.2|33972.8|33873|33870.6|16977
1673470800000|2023-01-11 21:00:00|33968.4|33963.6|33986.1|33976.3|33993|33983.2|33955.4|33950.6|3199
1673474400000|2023-01-11 22:00:00|33984.9|33975.1|33995.8|33986|34001.9|33992.1|33984.3|33974.5|0
1673478000000|2023-01-11 23:00:00|33988.4|33983.6|33952.4|33947.6|33988.4|33983.6|33947.4|33942.6|1113
1673481600000|2023-01-12 00:00:00|33952.9|33948.1|33954.4|33949.6|33958.4|33953.6|33934.4|33929.6|1023
1673485200000|2023-01-12 01:00:00|33954.9|33950.1|33964.4|33959.6|33974.9|33970.1|33953.9|33949.1|915
1673488800000|2023-01-12 02:00:00|33963.9|33959.1|33961.4|33956.6|33970.4|33965.6|33954.4|33949.6|563
1673492400000|2023-01-12 03:00:00|33960.9|33956.1|33964.4|33959.6|33965.9|33961.1|33951.4|33946.6|466
1673496000000|2023-01-12 04:00:00|33963.9|33959.1|33986.4|33981.6|33990.9|33986.1|33963.9|33959.1|711
1673499600000|2023-01-12 05:00:00|33986.9|33982.1|33986.4|33981.6|34001.4|33996.6|33978.9|33974.1|1001
1673503200000|2023-01-12 06:00:00|33986.9|33982.1|33945.9|33941.1|33992.4|33987.6|33945.9|33941.1|739
1673506800000|2023-01-12 07:00:00|33945.3|33941.7|33945.8|33942.2|33956.8|33953.2|33930.8|33927.2|1418
1673510400000|2023-01-12 08:00:00|33945.3|33941.7|33950.8|33947.2|33960.3|33956.7|33931.8|33928.2|1920
1673514000000|2023-01-12 09:00:00|33950.3|33946.7|33968.3|33964.7|33978.8|33975.2|33940.8|33937.2|1668
1673517600000|2023-01-12 10:00:00|33968.8|33965.2|33972.3|33968.7|33978.8|33975.2|33941.3|33937.7|1347
1673521200000|2023-01-12 11:00:00|33972.8|33969.2|33989.8|33986.2|34003.8|34000.2|33968.3|33964.7|1167
1673524800000|2023-01-12 12:00:00|33990.3|33986.7|34046.8|34043.2|34053.3|34049.7|33988.8|33985.2|3703
1673528400000|2023-01-12 13:00:00|34045.8|34042.2|34146.3|34142.7|34172.8|34169.2|33719.3|33715.7|27283
1673532000000|2023-01-12 14:00:00|34148.3|34144.7|33894.7|33892.3|34182.8|34179.2|33772.7|33770.3|42620
1673535600000|2023-01-12 15:00:00|33896.2|33893.8|34073.7|34071.3|34154.2|34151.8|33887.7|33885.3|34575
1673539200000|2023-01-12 16:00:00|34073.2|34070.8|34147.9|34145.5|34162.9|34160.5|33988.2|33985.8|19467
1673542800000|2023-01-12 17:00:00|34148.4|34146|34260.9|34258.5|34299.9|34297.5|34134.4|34132|15083
1673546400000|2023-01-12 18:00:00|34261.4|34259|34275.4|34273|34289.9|34287.5|34086.9|34084.5|16383
1673550000000|2023-01-12 19:00:00|34277.4|34275|34211.4|34209|34293.9|34291.5|34159.4|34157|12702
1673553600000|2023-01-12 20:00:00|34212.4|34210|34189.5|34187.1|34231.4|34229|34105|34102.6|16923
1673557200000|2023-01-12 21:00:00|34190.7|34185.9|34184.8|34175|34201.7|34196.9|34169.7|34164.9|2705
1673560800000|2023-01-12 22:00:00|34187.2|34177.4|34190.6|34180.8|34196.7|34186.9|34185.7|34175.9|0
1673564400000|2023-01-12 23:00:00|34186.8|34177|34208.7|34203.9|34215.7|34210.9|34169.2|34164.4|864
1673568000000|2023-01-13 00:00:00|34209.2|34204.4|34209.7|34204.9|34235.2|34230.4|34206.7|34201.9|794
1673571600000|2023-01-13 01:00:00|34210.2|34205.4|34170.7|34165.9|34223.2|34218.4|34158.2|34153.4|1358
1673575200000|2023-01-13 02:00:00|34170.2|34165.4|34146.7|34141.9|34170.2|34165.4|34122.7|34117.9|1220
1673578800000|2023-01-13 03:00:00|34147.2|34142.4|34137.7|34132.9|34156.7|34151.9|34124.2|34119.4|624
1673582400000|2023-01-13 04:00:00|34137.2|34132.4|34130.7|34125.9|34144.2|34139.4|34124.7|34119.9|719
1673586000000|2023-01-13 05:00:00|34130.2|34125.4|34131.7|34126.9|34136.7|34131.9|34115.2|34110.4|1120
1673589600000|2023-01-13 06:00:00|34132.2|34127.4|34138.7|34133.9|34152.2|34147.4|34125.2|34120.4|1023
1673593200000|2023-01-13 07:00:00|34138.1|34134.5|34160.1|34156.5|34162.1|34158.5|34130.1|34126.5|1546
1673596800000|2023-01-13 08:00:00|34160.6|34157|34179.1|34175.5|34185.6|34182|34111.6|34108|2325
1673600400000|2023-01-13 09:00:00|34179.6|34176|34211.6|34208|34224.6|34221|34167.6|34164|1925
1673604000000|2023-01-13 10:00:00|34212.1|34208.5|34226.1|34222.5|34231.1|34227.5|34185.1|34181.5|2376
1673607600000|2023-01-13 11:00:00|34225.6|34222|34099.6|34096|34236.6|34233|34084.1|34080.5|7518
1673611200000|2023-01-13 12:00:00|34100.1|34096.5|33935.6|33932|34122.6|34119|33927.6|33924|6527
1673614800000|2023-01-13 13:00:00|33938.1|33934.5|33926.1|33922.5|33961.1|33957.5|33898.6|33895|6227
1673618400000|2023-01-13 14:00:00|33927.1|33923.5|34084.5|34082.1|34115|34112.6|33883.1|33879.5|28684
1673622000000|2023-01-13 15:00:00|34082|34079.6|34224|34221.6|34246.5|34244.1|34054.5|34052.1|25393
1673625600000|2023-01-13 16:00:00|34223.5|34221.1|34203.8|34201.4|34276.8|34274.4|34188.8|34186.4|15828
1673629200000|2023-01-13 17:00:00|34204.3|34201.9|34212.5|34210.1|34244.3|34241.9|34192.8|34190.4|8595
1673632800000|2023-01-13 18:00:00|34215.5|34213.1|34246.5|34244.1|34270|34267.6|34150|34147.6|9797
1673636400000|2023-01-13 19:00:00|34246|34243.6|34233.5|34231.1|34265.5|34263.1|34200.5|34198.1|7627
1673640000000|2023-01-13 20:00:00|34235|34232.6|34299.5|34297.1|34347.5|34345.1|34229.5|34227.1|16065
1673643600000|2023-01-13 21:00:00|34300.7|34295.9|34316.2|34306.4|34320.2|34315.4|34276.7|34271.9|2961
1673823600000|2023-01-15 23:00:00|34316.7|34311.9|34286.2|34281.4|34333.2|34328.4|34273.7|34268.9|1347
1673827200000|2023-01-16 00:00:00|34286.7|34281.9|34327.7|34322.9|34338.2|34333.4|34278.7|34273.9|1084
1673830800000|2023-01-16 01:00:00|34327.2|34322.4|34366.2|34361.4|34372.7|34367.9|34313.7|34308.9|1148
1673834400000|2023-01-16 02:00:00|34366.7|34361.9|34363.7|34358.9|34370.7|34365.9|34354.2|34349.4|544
1673838000000|2023-01-16 03:00:00|34364.2|34359.4|34353.2|34348.4|34367.2|34362.4|34343.7|34338.9|417
1673841600000|2023-01-16 04:00:00|34353.7|34348.9|34338.7|34333.9|34356.7|34351.9|34337.7|34332.9|326
1673845200000|2023-01-16 05:00:00|34338.2|34333.4|34322.7|34317.9|34342.2|34337.4|34317.2|34312.4|534
1673848800000|2023-01-16 06:00:00|34323.7|34318.9|34297.2|34292.4|34325.7|34320.9|34285.7|34280.9|762
1673852400000|2023-01-16 07:00:00|34296.6|34293|34289.1|34285.5|34296.6|34293|34268.1|34264.5|1122
1673856000000|2023-01-16 08:00:00|34288.6|34285|34213.1|34209.5|34295.6|34292|34187.1|34183.5|2208
1673859600000|2023-01-16 09:00:00|34212.6|34209|34195.1|34191.5|34235.1|34231.5|34194.1|34190.5|1616
1673863200000|2023-01-16 10:00:00|34194.6|34191|34251.6|34248|34255.1|34251.5|34194.6|34191|1172
1673866800000|2023-01-16 11:00:00|34251.1|34247.5|34259.6|34256|34271.6|34268|34248.1|34244.5|836
1673870400000|2023-01-16 12:00:00|34258.1|34254.5|34250.6|34247|34263.1|34259.5|34225.1|34221.5|812
1673874000000|2023-01-16 13:00:00|34251.1|34247.5|34298.1|34294.5|34305.1|34301.5|34244.1|34240.5|1489
1673877600000|2023-01-16 14:00:00|34297.6|34294|34303.5|34301.1|34324.5|34322.1|34288.5|34286.1|2010
1673881200000|2023-01-16 15:00:00|34304|34301.6|34317|34314.6|34328|34325.6|34292.5|34290.1|1680
1673884800000|2023-01-16 16:00:00|34316.5|34314.1|34283.5|34281.1|34326|34323.6|34282.5|34280.1|1391
1673888400000|2023-01-16 17:00:00|34283|34280.6|34284.6|34282.2|34317.1|34314.7|34271.5|34269.1|1608
1673892000000|2023-01-16 18:00:00|34283.6|34273.8|34273.2|34263.4|34309.6|34299.8|34270.8|34261|0
1673895600000|2023-01-16 19:00:00|34273.4|34263.6|34283.4|34273.6|34283.6|34273.8|34273.4|34263.6|0
1673899200000|2023-01-16 20:00:00|34283.5|34273.7|34259.1|34249.3|34287.5|34277.7|34250.9|34241.1|0
1673902800000|2023-01-16 21:00:00|34258.5|34248.7|34264.8|34255|34264.8|34255|34256.4|34246.6|0
1673906400000|2023-01-16 22:00:00|34264.9|34255.1|34268.7|34258.9|34268.7|34258.9|34264.9|34255.1|0
1673910000000|2023-01-16 23:00:00|34274.2|34269.4|34287.2|34282.4|34301.7|34296.9|34272.2|34267.4|1050
1673913600000|2023-01-17 00:00:00|34286.2|34281.4|34293.2|34288.4|34312.2|34307.4|34260.7|34255.9|1085
1673917200000|2023-01-17 01:00:00|34292.7|34287.9|34268.2|34263.4|34307.2|34302.4|34263.7|34258.9|1156
1673920800000|2023-01-17 02:00:00|34267.7|34262.9|34247.2|34242.4|34287.7|34282.9|34235.7|34230.9|1403
1673924400000|2023-01-17 03:00:00|34246.7|34241.9|34251.2|34246.4|34264.7|34259.9|34234.2|34229.4|672
1673928000000|2023-01-17 04:00:00|34249.7|34244.9|34248.7|34243.9|34262.2|34257.4|34242.2|34237.4|334
1673931600000|2023-01-17 05:00:00|34248.2|34243.4|34241.2|34236.4|34256.7|34251.9|34227.7|34222.9|722
1673935200000|2023-01-17 06:00:00|34240.7|34235.9|34221.2|34216.4|34252.7|34247.9|34218.2|34213.4|872
1673938800000|2023-01-17 07:00:00|34220.6|34217|34235.6|34232|34248.1|34244.5|34209.6|34206|1062
1673942400000|2023-01-17 08:00:00|34236.1|34232.5|34242.6|34239|34262.6|34259|34219.6|34216|1987
1673946000000|2023-01-17 09:00:00|34243.1|34239.5|34225.6|34222|34262.6|34259|34199.6|34196|2485
1673949600000|2023-01-17 10:00:00|34225.1|34221.5|34232.6|34229|34254.6|34251|34202.6|34199|1673
1673953200000|2023-01-17 11:00:00|34233.1|34229.5|34249.6|34246|34252.6|34249|34222.1|34218.5|1509
1673956800000|2023-01-17 12:00:00|34250.1|34246.5|34189.6|34186|34259.1|34255.5|34171.1|34167.5|6359
1673960400000|2023-01-17 13:00:00|34190.1|34186.5|34166.6|34163|34214.6|34211|34154.6|34151|4500
1673964000000|2023-01-17 14:00:00|34167.1|34163.5|34104.5|34102.1|34267|34264.6|34096.5|34094.1|26748
1673967600000|2023-01-17 15:00:00|34107.5|34105.1|33979|33976.6|34194.5|34192.1|33958|33955.6|35281
1673971200000|2023-01-17 16:00:00|33977|33974.6|33959.8|33957.4|33991.5|33989.1|33882.5|33880.1|22062
1673974800000|2023-01-17 17:00:00|33961.3|33958.9|33923.8|33921.4|33987.8|33985.4|33899.3|33896.9|11001
1673978400000|2023-01-17 18:00:00|33923.3|33920.9|33979.8|33977.4|33983.8|33981.4|33903.8|33901.4|9359
1673982000000|2023-01-17 19:00:00|33980.3|33977.9|33950.8|33948.4|34018.8|34016.4|33921.8|33919.4|13719
1673985600000|2023-01-17 20:00:00|33951.3|33948.9|33911.8|33909.4|33979.3|33976.9|33858.8|33856.4|16138
1673989200000|2023-01-17 21:00:00|33913|33908.2|33894.4|33884.6|33928.5|33923.7|33885|33880.2|3707
1673992800000|2023-01-17 22:00:00|33892.5|33882.7|33882.9|33873.1|33897.3|33887.5|33875.2|33865.4|0
1673996400000|2023-01-17 23:00:00|33886.5|33881.7|33831.5|33826.7|33886.5|33881.7|33808|33803.2|1945
1674000000000|2023-01-18 00:00:00|33832|33827.2|33821.5|33816.7|33840.5|33835.7|33806|33801.2|1285
1674003600000|2023-01-18 01:00:00|33821|33816.2|33834.5|33829.7|33848|33843.2|33818|33813.2|933
1674007200000|2023-01-18 02:00:00|33834|33829.2|33934.5|33929.7|34015.5|34010.7|33818.5|33813.7|5813
1674010800000|2023-01-18 03:00:00|33935|33930.2|33890.5|33885.7|33953|33948.2|33871.5|33866.7|2245
1674014400000|2023-01-18 04:00:00|33891|33886.2|33920.5|33915.7|33927.5|33922.7|33881.5|33876.7|970
1674018000000|2023-01-18 05:00:00|33922|33917.2|33918.5|33913.7|33924|33919.2|33902|33897.2|585
1674021600000|2023-01-18 06:00:00|33917.5|33912.7|33942.5|33937.7|33947|33942.2|33913.5|33908.7|1185
1674025200000|2023-01-18 07:00:00|33941.9|33938.3|33933.9|33930.3|33957.4|33953.8|33910.9|33907.3|1946
1674028800000|2023-01-18 08:00:00|33934.4|33930.8|33939.4|33935.8|33969.9|33966.3|33890.9|33887.3|2672
1674032400000|2023-01-18 09:00:00|33938.9|33935.3|33894.9|33891.3|33943.4|33939.8|33873.4|33869.8|3034
1674036000000|2023-01-18 10:00:00|33895.4|33891.8|33914.9|33911.3|33930.4|33926.8|33886.4|33882.8|1651
1674039600000|2023-01-18 11:00:00|33915.4|33911.8|33925.9|33922.3|33934.4|33930.8|33903.9|33900.3|1332
1674043200000|2023-01-18 12:00:00|33922.9|33919.3|33965.9|33962.3|33975.4|33971.8|33921.9|33918.3|2119
1674046800000|2023-01-18 13:00:00|33966.4|33962.8|33955.9|33952.3|34016.9|34013.3|33884.9|33881.3|9851
1674050400000|2023-01-18 14:00:00|33955.4|33951.8|33954.3|33951.9|34007.3|34004.9|33894.8|33892.4|25665
1674054000000|2023-01-18 15:00:00|33953.8|33951.4|33736.3|33733.9|33991.3|33988.9|33680.8|33678.4|32849
1674057600000|2023-01-18 16:00:00|33737.3|33734.9|33576|33573.6|33750.8|33748.4|33535.5|33533.1|28559
1674061200000|2023-01-18 17:00:00|33575|33572.6|33479|33476.6|33586|33583.6|33460.5|33458.1|16930
1674064800000|2023-01-18 18:00:00|33478|33475.6|33478|33475.6|33511|33508.6|33419.5|33417.1|13949
1674068400000|2023-01-18 19:00:00|33478.5|33476.1|33445|33442.6|33504|33501.6|33440.5|33438.1|10111
1674072000000|2023-01-18 20:00:00|33444|33441.6|33291.9|33289.5|33475|33472.6|33267.4|33265|26907
1674075600000|2023-01-18 21:00:00|33278|33275.6|33268.6|33258.8|33287.7|33282.9|33258.7|33253.2|4574
1674079200000|2023-01-18 22:00:00|33268.3|33258.5|33261.3|33251.5|33268.6|33258.8|33257.4|33247.6|0
1674082800000|2023-01-18 23:00:00|33256.2|33251.4|33269.2|33264.4|33280.2|33275.4|33247.2|33242.4|1386
1674086400000|2023-01-19 00:00:00|33268.7|33263.9|33226.7|33221.9|33272.2|33267.4|33223.7|33218.9|1742
1674090000000|2023-01-19 01:00:00|33227.2|33222.4|33218.2|33213.4|33247.2|33242.4|33213.7|33208.9|1165
1674093600000|2023-01-19 02:00:00|33217.7|33212.9|33245.2|33240.4|33248.7|33243.9|33207.2|33202.4|1181
1674097200000|2023-01-19 03:00:00|33245.7|33240.9|33226.2|33221.4|33262.7|33257.9|33226.2|33221.4|1352
1674100800000|2023-01-19 04:00:00|33225.7|33220.9|33231.2|33226.4|33250.7|33245.9|33224.2|33219.4|649
1674104400000|2023-01-19 05:00:00|33233.2|33228.4|33207.2|33202.4|33240.7|33235.9|33201.7|33196.9|868
1674108000000|2023-01-19 06:00:00|33207.7|33202.9|33195.2|33190.4|33226.7|33221.9|33194.2|33189.4|1478
1674111600000|2023-01-19 07:00:00|33194.6|33191|33202.6|33199|33216.1|33212.5|33161.6|33158|3437
1674115200000|2023-01-19 08:00:00|33204.6|33201|33129.6|33126|33245.1|33241.5|33127.6|33124|4436
1674118800000|2023-01-19 09:00:00|33130.1|33126.5|33126.6|33123|33160.1|33156.5|33115.6|33112|2875
1674122400000|2023-01-19 10:00:00|33127.1|33123.5|33106.6|33103|33158.1|33154.5|33085.1|33081.5|3536
1674126000000|2023-01-19 11:00:00|33107.1|33103.5|33061.1|33057.5|33108.1|33104.5|33045.6|33042|4320
1674129600000|2023-01-19 12:00:00|33060.6|33057|33002.6|32999|33069.6|33066|32993.1|32989.5|4898
1674133200000|2023-01-19 13:00:00|33003.1|32999.5|33036.6|33033|33049.6|33046|32960.6|32957|8608
1674136800000|2023-01-19 14:00:00|33036.1|33032.5|33101.4|33099|33171.5|33169.1|33023.6|33020|28566
1674140400000|2023-01-19 15:00:00|33101.9|33099.5|33049.8|33047.4|33170.9|33168.5|33017.3|33014.9|23578
1674144000000|2023-01-19 16:00:00|33050.3|33047.9|33024.7|33022.3|33118.8|33116.4|32979.7|32977.3|16408
1674147600000|2023-01-19 17:00:00|33023.7|33021.3|33068.7|33066.3|33105.2|33102.8|33009.7|33007.3|10803
1674151200000|2023-01-19 18:00:00|33068.3|33065.9|33146.3|33143.9|33214.3|33211.9|33062.8|33060.4|16410
1674154800000|2023-01-19 19:00:00|33144.3|33141.9|33182.7|33180.3|33230.7|33228.3|33113.8|33111.4|11444
1674158400000|2023-01-19 20:00:00|33183.2|33180.8|33051.6|33049.2|33208.2|33205.8|33035.6|33033.2|17420
1674162000000|2023-01-19 21:00:00|33052.8|33048|33064.7|33054.9|33108.3|33103.5|33037.3|33032.5|8073
1674165600000|2023-01-19 22:00:00|33066.5|33056.7|33093.2|33083.4|33095.9|33086.1|33054.7|33044.9|0
1674169200000|2023-01-19 23:00:00|33084.3|33079.5|33048.3|33043.5|33099.3|33094.5|33048.3|33043.5|1485
1674172800000|2023-01-20 00:00:00|33048.8|33044|33080.3|33075.5|33096.8|33092|33046.3|33041.5|981
1674176400000|2023-01-20 01:00:00|33080.8|33076|33090.8|33086|33099.8|33095|33064.8|33060|1191
1674180000000|2023-01-20 02:00:00|33091.3|33086.5|33067.8|33063|33091.3|33086.5|33067.3|33062.5|575
1674183600000|2023-01-20 03:00:00|33068.3|33063.5|33080.3|33075.5|33088.3|33083.5|33067.8|33063|596
1674187200000|2023-01-20 04:00:00|33080.8|33076|33085.3|33080.5|33090.8|33086|33077.3|33072.5|695
1674190800000|2023-01-20 05:00:00|33084.8|33080|33093.8|33089|33096.8|33092|33079.3|33074.5|960
1674194400000|2023-01-20 06:00:00|33093.3|33088.5|33086.3|33081.5|33100.8|33096|33077.3|33072.5|933
1674198000000|2023-01-20 07:00:00|33085.7|33082.1|33143.7|33140.1|33153.7|33150.1|33077.7|33074.1|2178
1674201600000|2023-01-20 08:00:00|33142.7|33139.1|33085.7|33082.1|33145.2|33141.6|33061.2|33057.6|3726
1674205200000|2023-01-20 09:00:00|33086.2|33082.6|33030.7|33027.1|33087.7|33084.1|33021.2|33017.6|3149
1674208800000|2023-01-20 10:00:00|33031.2|33027.6|33048.7|33045.1|33059.2|33055.6|32992.7|32989.1|4661
1674212400000|2023-01-20 11:00:00|33049.2|33045.6|33003.2|32999.6|33049.2|33045.6|32992.2|32988.6|2227
1674216000000|2023-01-20 12:00:00|33003.7|33000.1|33057.7|33054.1|33069.2|33065.6|32985.7|32982.1|3340
1674219600000|2023-01-20 13:00:00|33056.7|33053.1|33007.2|33003.6|33084.7|33081.1|33006.2|33002.6|4111
1674223200000|2023-01-20 14:00:00|33006.7|33003.1|32995.5|32993.1|33098.7|33095.1|32936.1|32933.7|23406
1674226800000|2023-01-20 15:00:00|32995|32992.6|33078.9|33076.5|33109.9|33107.5|32977|32974.6|18300
1674230400000|2023-01-20 16:00:00|33080.9|33078.5|33120.7|33118.3|33243.9|33241.5|33073.4|33071|22716
1674234000000|2023-01-20 17:00:00|33121.2|33118.8|33136.7|33134.3|33178.2|33175.8|33114.2|33111.8|9084
1674237600000|2023-01-20 18:00:00|33135.3|33132.9|33202.8|33200.4|33231.3|33228.9|33065.8|33063.4|17033
1674241200000|2023-01-20 19:00:00|33203.3|33200.9|33267.6|33265.2|33273.6|33271.2|33186.3|33183.9|11746
1674244800000|2023-01-20 20:00:00|33266.6|33264.2|33379.5|33377.1|33384.5|33382.1|33266.6|33264.2|23785
1674248400000|2023-01-20 21:00:00|33377.5|33375.1|33372.3|33362.5|33378.7|33375.1|33350.2|33345.4|5308
1674428400000|2023-01-22 23:00:00|33376.7|33371.9|33347.7|33342.9|33389.2|33384.4|33332.2|33327.4|1375
1674432000000|2023-01-23 00:00:00|33347.2|33342.4|33343.7|33338.9|33354.7|33349.9|33322.2|33317.4|1283
1674435600000|2023-01-23 01:00:00|33343.2|33338.4|33354.7|33349.9|33366.7|33361.9|33340.7|33335.9|799
1674439200000|2023-01-23 02:00:00|33353.7|33348.9|33353.7|33348.9|33367.2|33362.4|33346.2|33341.4|684
1674442800000|2023-01-23 03:00:00|33354.2|33349.4|33359.2|33354.4|33366.2|33361.4|33352.7|33347.9|556
1674446400000|2023-01-23 04:00:00|33358.7|33353.9|33367.7|33362.9|33367.7|33362.9|33349.2|33344.4|721
1674450000000|2023-01-23 05:00:00|33367.2|33362.4|33365.7|33360.9|33382.7|33377.9|33357.7|33352.9|1115
1674453600000|2023-01-23 06:00:00|33365.2|33360.4|33377.7|33372.9|33389.7|33384.9|33353.7|33348.9|1110
1674457200000|2023-01-23 07:00:00|33377.1|33373.5|33392.1|33388.5|33412.1|33408.5|33353.1|33349.5|2548
1674460800000|2023-01-23 08:00:00|33391.6|33388|33377.1|33373.5|33438.1|33434.5|33362.1|33358.5|3608
1674464400000|2023-01-23 09:00:00|33380.6|33377|33392.1|33388.5|33405.6|33402|33366.1|33362.5|1649
1674468000000|2023-01-23 10:00:00|33392.6|33389|33382.1|33378.5|33404.6|33401|33355.6|33352|1829
1674471600000|2023-01-23 11:00:00|33381.6|33378|33359.6|33356|33387.1|33383.5|33343.6|33340|1692
1674475200000|2023-01-23 12:00:00|33361.1|33357.5|33385.1|33381.5|33418.6|33415|33361.1|33357.5|2833
1674478800000|2023-01-23 13:00:00|33385.6|33382|33465.1|33461.5|33479.1|33475.5|33385.6|33382|5804
1674482400000|2023-01-23 14:00:00|33465.6|33462|33434.5|33432.1|33489.6|33486|33307|33304.6|27180
1674486000000|2023-01-23 15:00:00|33435.5|33433.1|33621.7|33619.3|33659.2|33656.8|33400|33397.6|25347
1674489600000|2023-01-23 16:00:00|33622.2|33619.8|33704.7|33702.3|33781.2|33778.8|33617.7|33615.3|23268
1674493200000|2023-01-23 17:00:00|33705.7|33703.3|33676.2|33673.8|33705.7|33703.3|33595.2|33592.8|12588
1674496800000|2023-01-23 18:00:00|33673.7|33671.3|33746.7|33744.3|33790.2|33787.8|33669.2|33666.8|11734
1674500400000|2023-01-23 19:00:00|33748.2|33745.8|33534.2|33531.8|33748.2|33745.8|33479.2|33476.8|20922
1674504000000|2023-01-23 20:00:00|33533.7|33531.3|33624.6|33622.2|33656.6|33654.2|33513.2|33510.8|22847
1674507600000|2023-01-23 21:00:00|33625.1|33622.7|33646.6|33636.8|33646.6|33637.5|33601.3|33596.5|4034
1674511200000|2023-01-23 22:00:00|33647.5|33637.7|33640.4|33630.6|33647.5|33637.7|33637.4|33627.6|1
1674514800000|2023-01-23 23:00:00|33638.8|33634|33613.8|33609|33644.8|33640|33604.8|33600|846
1674518400000|2023-01-24 00:00:00|33614.3|33609.5|33621.8|33617|33632.3|33627.5|33608.8|33604|937
1674522000000|2023-01-24 01:00:00|33622.3|33617.5|33638.8|33634|33647.8|33643|33611.3|33606.5|864
1674525600000|2023-01-24 02:00:00|33639.3|33634.5|33636.8|33632|33653.3|33648.5|33630.8|33626|527
1674529200000|2023-01-24 03:00:00|33636.3|33631.5|33628.8|33624|33639.3|33634.5|33626.8|33622|405
1674532800000|2023-01-24 04:00:00|33628.3|33623.5|33641.8|33637|33642.3|33637.5|33626.3|33621.5|509
1674536400000|2023-01-24 05:00:00|33642.3|33637.5|33642.8|33638|33664.8|33660|33637.3|33632.5|1051
1674540000000|2023-01-24 06:00:00|33641.8|33637|33638.3|33633.5|33647.3|33642.5|33623.3|33618.5|879
1674543600000|2023-01-24 07:00:00|33637.7|33634.1|33614.2|33610.6|33638.7|33635.1|33597.7|33594.1|1313
1674547200000|2023-01-24 08:00:00|33613.7|33610.1|33595.2|33591.6|33641.7|33638.1|33584.7|33581.1|2555
1674550800000|2023-01-24 09:00:00|33594.7|33591.1|33583.2|33579.6|33611.2|33607.6|33569.7|33566.1|4000
1674554400000|2023-01-24 10:00:00|33582.7|33579.1|33578.7|33575.1|33592.2|33588.6|33548.7|33545.1|2480
1674558000000|2023-01-24 11:00:00|33577.7|33574.1|33560.7|33557.1|33577.7|33574.1|33532.7|33529.1|4283
1674561600000|2023-01-24 12:00:00|33561.2|33557.6|33536.2|33532.6|33564.2|33560.6|33513.2|33509.6|2837
1674565200000|2023-01-24 13:00:00|33536.7|33533.1|33477.2|33473.6|33551.2|33547.6|33454.7|33451.1|4591
1674568800000|2023-01-24 14:00:00|33477.7|33474.1|33433.1|33430.7|33550.6|33548.2|33378.6|33376.2|30138
1674572400000|2023-01-24 15:00:00|33432.6|33430.2|33666.1|33663.7|33692.6|33690.2|33418.8|33416.4|27336
1674576000000|2023-01-24 16:00:00|33666.6|33664.2|33618.3|33615.9|33682.6|33680.2|33602.1|33599.7|14876
1674579600000|2023-01-24 17:00:00|33618.8|33616.4|33650.3|33647.9|33656.3|33653.9|33565.3|33562.9|10233
1674583200000|2023-01-24 18:00:00|33651.3|33648.9|33744.8|33742.4|33762.3|33759.9|33613.3|33610.9|11488
1674586800000|2023-01-24 19:00:00|33745.3|33742.9|33774.3|33771.9|33788.3|33785.9|33676.3|33673.9|9969
1674590400000|2023-01-24 20:00:00|33775.8|33773.4|33724.8|33722.4|33788.3|33785.9|33662.8|33660.4|15425
1674594000000|2023-01-24 21:00:00|33726|33721.2|33759.3|33749.5|33815.5|33810.7|33706|33701.2|12031
1674597600000|2023-01-24 22:00:00|33759.1|33749.3|33751.5|33741.7|33763.9|33754.1|33736.5|33726.7|0
1674601200000|2023-01-24 23:00:00|33761.6|33751.8|33661|33656.2|33763|33758.2|33637|33632.2|4602
1674604800000|2023-01-25 00:00:00|33661.5|33656.7|33651|33646.2|33676.5|33671.7|33621.5|33616.7|1777
1674608400000|2023-01-25 01:00:00|33650.5|33645.7|33639|33634.2|33660|33655.2|33625.5|33620.7|904
1674612000000|2023-01-25 02:00:00|33638|33633.2|33656|33651.2|33673|33668.2|33636|33631.2|975
1674615600000|2023-01-25 03:00:00|33656.5|33651.7|33672|33667.2|33684|33679.2|33645.5|33640.7|857
1674619200000|2023-01-25 04:00:00|33671|33666.2|33652.5|33647.7|33678|33673.2|33648.5|33643.7|558
1674622800000|2023-01-25 05:00:00|33652|33647.2|33649.5|33644.7|33659|33654.2|33641|33636.2|548
1674626400000|2023-01-25 06:00:00|33650|33645.2|33665|33660.2|33675.5|33670.7|33644.5|33639.7|859
1674630000000|2023-01-25 07:00:00|33664.4|33660.8|33685.4|33681.8|33695.9|33692.3|33657.4|33653.8|1556
1674633600000|2023-01-25 08:00:00|33684.9|33681.3|33651.4|33647.8|33699.9|33696.3|33647.4|33643.8|2713
1674637200000|2023-01-25 09:00:00|33650.4|33646.8|33555.4|33551.8|33650.4|33646.8|33554.9|33551.3|3160
1674640800000|2023-01-25 10:00:00|33554.9|33551.3|33560.4|33556.8|33572.9|33569.3|33495.4|33491.8|4136
1674644400000|2023-01-25 11:00:00|33559.9|33556.3|33551.9|33548.3|33585.4|33581.8|33531.4|33527.8|2899
1674648000000|2023-01-25 12:00:00|33552.4|33548.8|33539.4|33535.8|33580.4|33576.8|33486.4|33482.8|6151
1674651600000|2023-01-25 13:00:00|33538.9|33535.3|33456.4|33452.8|33545.4|33541.8|33441.4|33437.8|4765
1674655200000|2023-01-25 14:00:00|33455.4|33451.8|33428.9|33426.5|33534.6|33532.2|33405.1|33402.7|23419
1674658800000|2023-01-25 15:00:00|33429.4|33427|33364.5|33362.1|33519.9|33517.5|33267|33264.6|35974
1674662400000|2023-01-25 16:00:00|33365|33362.6|33530.8|33528.4|33573.3|33570.9|33347.5|33345.1|23304
1674666000000|2023-01-25 17:00:00|33533.3|33530.9|33544.3|33541.9|33572.8|33570.4|33493.8|33491.4|10306
1674669600000|2023-01-25 18:00:00|33542.6|33540.2|33664.6|33662.2|33704.6|33702.2|33533.6|33531.2|12699
1674673200000|2023-01-25 19:00:00|33665.1|33662.7|33711.7|33709.3|33740.6|33738.2|33634.6|33632.2|14644
1674676800000|2023-01-25 20:00:00|33712.7|33710.3|33744.2|33741.8|33774.7|33772.3|33667.2|33664.8|17478
1674680400000|2023-01-25 21:00:00|33743.7|33741.3|33713.7|33703.9|33779.4|33774.6|33702.9|33698.1|7250
1674684000000|2023-01-25 22:00:00|33711.5|33701.7|33724.4|33714.6|33724.4|33714.6|33700.8|33691|0
1674687600000|2023-01-25 23:00:00|33728.9|33724.1|33766.9|33762.1|33771.4|33766.6|33708.4|33703.6|1460
1674691200000|2023-01-26 00:00:00|33767.4|33762.6|33749.4|33744.6|33780.4|33775.6|33745.4|33740.6|1064
1674694800000|2023-01-26 01:00:00|33749.9|33745.1|33743.9|33739.1|33752.4|33747.6|33722.4|33717.6|1203
1674698400000|2023-01-26 02:00:00|33744.4|33739.6|33749.4|33744.6|33756.4|33751.6|33737.9|33733.1|515
1674702000000|2023-01-26 03:00:00|33749.9|33745.1|33744.9|33740.1|33754.4|33749.6|33738.4|33733.6|427
1674705600000|2023-01-26 04:00:00|33744.4|33739.6|33743.4|33738.6|33759.4|33754.6|33734.4|33729.6|496
1674709200000|2023-01-26 05:00:00|33742.9|33738.1|33773.9|33769.1|33779.4|33774.6|33738.9|33734.1|1011
1674712800000|2023-01-26 06:00:00|33773.4|33768.6|33796.9|33792.1|33815.9|33811.1|33767.4|33762.6|1927
1674716400000|2023-01-26 07:00:00|33796.3|33792.7|33766.3|33762.7|33796.3|33792.7|33761.8|33758.2|1756
1674720000000|2023-01-26 08:00:00|33768.3|33764.7|33762.3|33758.7|33828.8|33825.2|33758.8|33755.2|2560
1674723600000|2023-01-26 09:00:00|33761.8|33758.2|33710.8|33707.2|33783.8|33780.2|33706.8|33703.2|2907
1674727200000|2023-01-26 10:00:00|33710.3|33706.7|33750.3|33746.7|33768.3|33764.7|33708.8|33705.2|1512
1674730800000|2023-01-26 11:00:00|33750.8|33747.2|33727.3|33723.7|33761.8|33758.2|33710.3|33706.7|2009
1674734400000|2023-01-26 12:00:00|33727.8|33724.2|33805.8|33802.2|33844.3|33840.7|33714.8|33711.2|5249
1674738000000|2023-01-26 13:00:00|33805.3|33801.7|33824.8|33821.2|33839.8|33836.2|33734.8|33731.2|7957
1674741600000|2023-01-26 14:00:00|33824.3|33820.7|33718.1|33715.7|33913.2|33910.8|33660.1|33657.7|26273
1674745200000|2023-01-26 15:00:00|33721.1|33718.7|33656.3|33653.9|33848.8|33846.4|33631.8|33629.4|30778
1674748800000|2023-01-26 16:00:00|33659.3|33656.9|33750.8|33748.4|33760.8|33758.4|33631.3|33628.9|17229
1674752400000|2023-01-26 17:00:00|33751.8|33749.4|33791.9|33789.5|33848.8|33846.4|33750.8|33748.4|13034
1674756000000|2023-01-26 18:00:00|33791.6|33789.2|33858.1|33855.7|33911.6|33909.2|33754.6|33752.2|12179
1674759600000|2023-01-26 19:00:00|33857.6|33855.2|33873.2|33870.8|33892.7|33890.3|33808.2|33805.8|9544
1674763200000|2023-01-26 20:00:00|33873.7|33871.3|33947.7|33945.3|33961.2|33958.8|33851.2|33848.8|16199
1674766800000|2023-01-26 21:00:00|33948.9|33944.1|33936.7|33926.9|33972.9|33968.1|33923.4|33918.6|4899
1674770400000|2023-01-26 22:00:00|33940.2|33930.4|33920.6|33910.8|33941.4|33931.6|33914|33904.2|0
1674774000000|2023-01-26 23:00:00|33927.9|33923.1|33903.4|33898.6|33927.9|33923.1|33898.4|33893.6|1275
1674777600000|2023-01-27 00:00:00|33902.9|33898.1|33916.9|33912.1|33928.9|33924.1|33893.4|33888.6|703
1674781200000|2023-01-27 01:00:00|33917.4|33912.6|33913.4|33908.6|33935.4|33930.6|33908.9|33904.1|788
1674784800000|2023-01-27 02:00:00|33914.9|33910.1|33926.9|33922.1|33932.9|33928.1|33913.9|33909.1|540
1674788400000|2023-01-27 03:00:00|33927.4|33922.6|33916.4|33911.6|33934.4|33929.6|33910.4|33905.6|387
1674792000000|2023-01-27 04:00:00|33915.9|33911.1|33933.9|33929.1|33940.9|33936.1|33912.9|33908.1|716
1674795600000|2023-01-27 05:00:00|33934.4|33929.6|33938.9|33934.1|33948.9|33944.1|33932.9|33928.1|491
1674799200000|2023-01-27 06:00:00|33938.4|33933.6|33925.4|33920.6|33946.4|33941.6|33898.4|33893.6|1111
1674802800000|2023-01-27 07:00:00|33924.8|33921.2|33909.8|33906.2|33928.8|33925.2|33899.3|33895.7|1974
1674806400000|2023-01-27 08:00:00|33909.3|33905.7|33902.3|33898.7|33919.8|33916.2|33874.3|33870.7|3439
1674810000000|2023-01-27 09:00:00|33902.8|33899.2|33919.8|33916.2|33925.8|33922.2|33895.3|33891.7|1558
1674813600000|2023-01-27 10:00:00|33920.3|33916.7|33938.8|33935.2|33939.8|33936.2|33909.8|33906.2|951
1674817200000|2023-01-27 11:00:00|33938.3|33934.7|33928.3|33924.7|33965.3|33961.7|33918.3|33914.7|1674
1674820800000|2023-01-27 12:00:00|33926.3|33922.7|33924.8|33921.2|33983.3|33979.7|33920.8|33917.2|4095
1674824400000|2023-01-27 13:00:00|33924.3|33920.7|33929.3|33925.7|33974.8|33971.2|33913.3|33909.7|4363
1674828000000|2023-01-27 14:00:00|33930.3|33926.7|34023.7|34021.3|34054.7|34052.3|33901.7|33899.3|17196
1674831600000|2023-01-27 15:00:00|34026.2|34023.8|33875.6|33873.2|34126.2|34123.8|33828.6|33826.2|27925
1674835200000|2023-01-27 16:00:00|33875.1|33872.7|34002.7|34000.3|34025.7|34023.3|33854.1|33851.7|16212
1674838800000|2023-01-27 17:00:00|34003.7|34001.3|34066.7|34064.3|34084.7|34082.3|33977.7|33975.3|12056
1674842400000|2023-01-27 18:00:00|34065.6|34063.2|34026.6|34024.2|34077.6|34075.2|33998.1|33995.7|9016
1674846000000|2023-01-27 19:00:00|34025.6|34023.2|34116.9|34114.5|34129.9|34127.5|34005.6|34003.2|10236
1674849600000|2023-01-27 20:00:00|34116.4|34114|33973.6|33971.2|34169.4|34167|33955.6|33953.2|19900
1674853200000|2023-01-27 21:00:00|33974.8|33970|33979.6|33969.8|33984.3|33979.5|33940.8|33936|3544
1675033200000|2023-01-29 23:00:00|33920.8|33916|33922.3|33917.5|33963.3|33958.5|33909.8|33905|1641
1675036800000|2023-01-30 00:00:00|33922.8|33918|33933.8|33929|33952.8|33948|33913.8|33909|874
1675040400000|2023-01-30 01:00:00|33934.8|33930|33916.8|33912|33937.8|33933|33914.8|33910|1123
1675044000000|2023-01-30 02:00:00|33917.8|33913|33913.8|33909|33934.8|33930|33897.3|33892.5|847
1675047600000|2023-01-30 03:00:00|33913.3|33908.5|33908.3|33903.5|33915.3|33910.5|33889.3|33884.5|901
1675051200000|2023-01-30 04:00:00|33907.8|33903|33890.8|33886|33914.8|33910|33884.3|33879.5|598
1675054800000|2023-01-30 05:00:00|33890.3|33885.5|33871.8|33867|33890.3|33885.5|33862.8|33858|1011
1675058400000|2023-01-30 06:00:00|33872.3|33867.5|33865.3|33860.5|33884.8|33880|33854.3|33849.5|659
1675062000000|2023-01-30 07:00:00|33864.7|33861.1|33837.2|33833.6|33868.7|33865.1|33819.2|33815.6|1448
1675065600000|2023-01-30 08:00:00|33832.7|33829.1|33788.7|33785.1|33835.7|33832.1|33735.2|33731.6|4079
1675069200000|2023-01-30 09:00:00|33789.7|33786.1|33774.2|33770.6|33810.2|33806.6|33736.2|33732.6|4459
1675072800000|2023-01-30 10:00:00|33773.7|33770.1|33785.2|33781.6|33792.2|33788.6|33753.7|33750.1|2137
1675076400000|2023-01-30 11:00:00|33784.7|33781.1|33735.7|33732.1|33789.7|33786.1|33704.7|33701.1|3074
1675080000000|2023-01-30 12:00:00|33739.7|33736.1|33768.7|33765.1|33786.7|33783.1|33736.7|33733.1|2911
1675083600000|2023-01-30 13:00:00|33769.2|33765.6|33820.7|33817.1|33831.2|33827.6|33754.2|33750.6|4021
1675087200000|2023-01-30 14:00:00|33820.2|33816.6|33981.3|33978.9|33992.8|33990.4|33807.2|33803.6|21385
1675090800000|2023-01-30 15:00:00|33981.8|33979.4|33944.3|33941.9|34060.3|34057.9|33859.8|33857.4|22707
1675094400000|2023-01-30 16:00:00|33942.8|33940.4|33920.3|33917.9|34005.8|34003.4|33825.3|33822.9|17869
1675098000000|2023-01-30 17:00:00|33920.8|33918.4|33860.8|33858.4|33941.8|33939.4|33852.3|33849.9|8417
1675101600000|2023-01-30 18:00:00|33861.4|33859|33870.4|33868|33936.4|33934|33834.4|33832|12195
1675105200000|2023-01-30 19:00:00|33869.9|33867.5|33768.3|33765.9|33878.9|33876.5|33739.3|33736.9|11980
1675108800000|2023-01-30 20:00:00|33768.8|33766.4|33721.7|33719.3|33799.3|33796.9|33695.2|33692.8|20272
1675112400000|2023-01-30 21:00:00|33722.9|33718.1|33742.6|33732.8|33778.4|33773.6|33717.4|33712.6|4778
1675116000000|2023-01-30 22:00:00|33741.1|33731.3|33741.9|33732.1|33746|33736.2|33730.6|33720.8|0
1675119600000|2023-01-30 23:00:00|33744.9|33740.1|33771.4|33766.6|33772.4|33767.6|33729.4|33724.6|923
1675123200000|2023-01-31 00:00:00|33771.9|33767.1|33754.9|33750.1|33774.9|33770.1|33740.9|33736.1|854
1675126800000|2023-01-31 01:00:00|33755.4|33750.6|33746.9|33742.1|33764.9|33760.1|33717.4|33712.6|836
1675130400000|2023-01-31 02:00:00|33746.4|33741.6|33736.4|33731.6|33762.4|33757.6|33730.4|33725.6|518
1675134000000|2023-01-31 03:00:00|33735.9|33731.1|33685.9|33681.1|33742.9|33738.1|33679.9|33675.1|1695
1675137600000|2023-01-31 04:00:00|33686.4|33681.6|33702.4|33697.6|33702.9|33698.1|33682.9|33678.1|650
1675141200000|2023-01-31 05:00:00|33702.9|33698.1|33680.9|33676.1|33719.9|33715.1|33678.4|33673.6|730
1675144800000|2023-01-31 06:00:00|33682.4|33677.6|33708.9|33704.1|33713.9|33709.1|33681.9|33677.1|669
1675148400000|2023-01-31 07:00:00|33708.3|33704.7|33768.8|33765.2|33780.3|33776.7|33699.3|33695.7|2075
1675152000000|2023-01-31 08:00:00|33769.3|33765.7|33632.3|33628.7|33776.3|33772.7|33617.3|33613.7|3544
1675155600000|2023-01-31 09:00:00|33635.8|33632.2|33621.3|33617.7|33647.8|33644.2|33601.8|33598.2|3054
1675159200000|2023-01-31 10:00:00|33620.8|33617.2|33580.3|33576.7|33627.3|33623.7|33578.3|33574.7|2451
1675162800000|2023-01-31 11:00:00|33579.8|33576.2|33579.8|33576.2|33600.8|33597.2|33513.8|33510.2|6740
1675166400000|2023-01-31 12:00:00|33582.3|33578.7|33617.3|33613.7|33636.8|33633.2|33582.3|33578.7|6636
1675170000000|2023-01-31 13:00:00|33619.8|33616.2|33790.8|33787.2|33821.3|33817.7|33613.8|33610.2|10733
1675173600000|2023-01-31 14:00:00|33791.3|33787.7|33716.6|33714.2|33811.3|33807.7|33666.7|33664.3|24232
1675177200000|2023-01-31 15:00:00|33717.1|33714.7|33786.3|33783.9|33834.8|33832.4|33665.1|33662.7|20732
1675180800000|2023-01-31 16:00:00|33787.3|33784.9|33791.6|33789.2|33839.3|33836.9|33764.1|33761.7|9168
1675184400000|2023-01-31 17:00:00|33792.6|33790.2|33869.6|33867.2|33898.1|33895.7|33761.1|33758.7|9718
1675188000000|2023-01-31 18:00:00|33871.1|33868.7|33937.6|33935.2|33941.6|33939.2|33858.6|33856.2|7434
1675191600000|2023-01-31 19:00:00|33938.6|33936.2|33928.8|33926.4|33962.8|33960.4|33913.8|33911.4|8682
1675195200000|2023-01-31 20:00:00|33930.3|33927.9|34094.8|34092.4|34094.8|34092.4|33884.8|33882.4|19133
1675198800000|2023-01-31 21:00:00|34096|34091.2|34062.2|34052.4|34096|34091.2|34032.5|34027.7|6077
1675202400000|2023-01-31 22:00:00|34061.9|34052.1|34066.5|34056.7|34069.7|34059.9|34057.9|34048.1|0
1675206000000|2023-01-31 23:00:00|34065|34060.2|34036|34031.2|34071|34066.2|34020.5|34015.7|955
1675209600000|2023-02-01 00:00:00|34036.5|34031.7|34004|33999.2|34066|34061.2|34001|33996.2|1078
1675213200000|2023-02-01 01:00:00|34004.5|33999.7|34009|34004.2|34022.5|34017.7|33996.5|33991.7|1268
1675216800000|2023-02-01 02:00:00|34008.5|34003.7|34004|33999.2|34014.5|34009.7|33998|33993.2|540
1675220400000|2023-02-01 03:00:00|34003.5|33998.7|34023|34018.2|34036|34031.2|34003.5|33998.7|563
1675224000000|2023-02-01 04:00:00|34021.5|34016.7|34018.5|34013.7|34033.5|34028.7|34017|34012.2|494
1675227600000|2023-02-01 05:00:00|34018|34013.2|34017.5|34012.7|34024|34019.2|34008.5|34003.7|518
1675231200000|2023-02-01 06:00:00|34017|34012.2|34010|34005.2|34022|34017.2|34002|33997.2|631
1675234800000|2023-02-01 07:00:00|34009.4|34005.8|34016.4|34012.8|34023.4|34019.8|33999.4|33995.8|1141
1675238400000|2023-02-01 08:00:00|34017.4|34013.8|33973.9|33970.3|34030.4|34026.8|33956.9|33953.3|2317
1675242000000|2023-02-01 09:00:00|33973.4|33969.8|33950.4|33946.8|33976.4|33972.8|33938.9|33935.3|1564
1675245600000|2023-02-01 10:00:00|33960.4|33956.8|33935.4|33931.8|33968.4|33964.8|33924.9|33921.3|1636
1675249200000|2023-02-01 11:00:00|33935.9|33932.3|33951.4|33947.8|33964.4|33960.8|33925.4|33921.8|1544
1675252800000|2023-02-01 12:00:00|33950.9|33947.3|33975.9|33972.3|33982.4|33978.8|33939.9|33936.3|2405
1675256400000|2023-02-01 13:00:00|33975.4|33971.8|33901.4|33897.8|34011.4|34007.8|33892.9|33889.3|4080
1675260000000|2023-02-01 14:00:00|33901.9|33898.3|33953.3|33950.9|33977.3|33974.9|33819.3|33816.9|20904
1675263600000|2023-02-01 15:00:00|33964.3|33961.9|33734.4|33732|33964.3|33961.9|33693.9|33691.5|22437
1675267200000|2023-02-01 16:00:00|33731.9|33729.5|33779.1|33776.7|33867.6|33865.2|33723.4|33721|15340
1675270800000|2023-02-01 17:00:00|33778.1|33775.7|33721.6|33719.2|33782.6|33780.2|33699.6|33697.2|8862
1675274400000|2023-02-01 18:00:00|33722.4|33720|33782.9|33780.5|33825.9|33823.5|33711.4|33709|7014
1675278000000|2023-02-01 19:00:00|33781.9|33779.5|34046.3|34043.9|34151.8|34149.4|33570.3|33567.9|59891
1675281600000|2023-02-01 20:00:00|34047.3|34044.9|34110.3|34107.9|34349.3|34346.9|34039.8|34037.4|43263
1675285200000|2023-02-01 21:00:00|34111.5|34106.7|34060.8|34051|34119|34114.2|34044|34039.2|6442
1675288800000|2023-02-01 22:00:00|34060.7|34050.9|34088.5|34078.7|34094|34084.2|34059.6|34049.8|0
1675292400000|2023-02-01 23:00:00|34070|34065.2|34093|34088.2|34114.5|34109.7|34054|34049.2|2091
1675296000000|2023-02-02 00:00:00|34091|34086.2|34076.5|34071.7|34099.5|34094.7|34045.5|34040.7|1397
1675299600000|2023-02-02 01:00:00|34075.5|34070.7|34043.5|34038.7|34096|34091.2|34018.5|34013.7|1413
1675303200000|2023-02-02 02:00:00|34044|34039.2|34005.5|34000.7|34049|34044.2|33990.5|33985.7|934
1675306800000|2023-02-02 03:00:00|34006|34001.2|34033|34028.2|34035|34030.2|33997|33992.2|738
1675310400000|2023-02-02 04:00:00|34033.5|34028.7|34052.5|34047.7|34062|34057.2|34021.5|34016.7|902
1675314000000|2023-02-02 05:00:00|34053|34048.2|34040|34035.2|34059|34054.2|34030.5|34025.7|755
1675317600000|2023-02-02 06:00:00|34041|34036.2|34042|34037.2|34047.5|34042.7|34027|34022.2|1142
1675321200000|2023-02-02 07:00:00|34041.4|34037.8|34022.4|34018.8|34071.9|34068.3|34019.4|34015.8|1904
1675324800000|2023-02-02 08:00:00|34022.9|34019.3|34103.4|34099.8|34137.4|34133.8|34011.4|34007.8|4190
1675328400000|2023-02-02 09:00:00|34102.4|34098.8|34059.9|34056.3|34102.4|34098.8|34009.9|34006.3|3570
1675332000000|2023-02-02 10:00:00|34060.4|34056.8|34050.4|34046.8|34069.4|34065.8|34034.9|34031.3|1708
1675335600000|2023-02-02 11:00:00|34050.9|34047.3|33980.9|33977.3|34060.4|34056.8|33962.9|33959.3|4132
1675339200000|2023-02-02 12:00:00|33982.9|33979.3|33994.4|33990.8|33998.9|33995.3|33929.4|33925.8|4668
1675342800000|2023-02-02 13:00:00|33992.4|33988.8|34129.4|34125.8|34153.4|34149.8|33974.9|33971.3|9140
1675346400000|2023-02-02 14:00:00|34129.9|34126.3|33900.6|33898.2|34156.4|34152.8|33814.2|33811.8|30779
1675350000000|2023-02-02 15:00:00|33901.1|33898.7|34032.6|34030.2|34070.6|34068.2|33811.1|33808.7|30618
1675353600000|2023-02-02 16:00:00|34035.1|34032.7|33949.9|33947.5|34040.1|34037.7|33937.4|33935|14066
1675357200000|2023-02-02 17:00:00|33948.9|33946.5|33991.9|33989.5|34001.9|33999.5|33914.9|33912.5|9975
1675360800000|2023-02-02 18:00:00|33995.9|33993.5|34078.1|34075.7|34087.6|34085.2|33970.6|33968.2|10448
1675364400000|2023-02-02 19:00:00|34077.6|34075.2|33865.2|33862.8|34104.6|34102.2|33850.7|33848.3|21275
1675368000000|2023-02-02 20:00:00|33865.7|33863.3|34059.6|34057.2|34059.6|34057.2|33822.2|33819.8|23847
1675371600000|2023-02-02 21:00:00|34060.8|34056|33979.7|33969.9|34086.8|34082|33910.8|33906|11813
1675375200000|2023-02-02 22:00:00|33977.3|33967.5|34068.4|34058.6|34092.7|34082.9|33966.6|33956.8|0
1675378800000|2023-02-02 23:00:00|33988.8|33984|33984.8|33980|34002.8|33998|33963.8|33959|1698
1675382400000|2023-02-03 00:00:00|33985.3|33980.5|34024.8|34020|34030.8|34026|33984.3|33979.5|1089
1675386000000|2023-02-03 01:00:00|34025.3|34020.5|34051.8|34047|34066.8|34062|34014.8|34010|1402
1675389600000|2023-02-03 02:00:00|34052.3|34047.5|34031.8|34027|34060.8|34056|34023.8|34019|1440
1675393200000|2023-02-03 03:00:00|34032.3|34027.5|34059.8|34055|34065.3|34060.5|34031.3|34026.5|806
1675396800000|2023-02-03 04:00:00|34060.3|34055.5|34070.8|34066|34073.8|34069|34055.3|34050.5|638
1675400400000|2023-02-03 05:00:00|34072.3|34067.5|34051.8|34047|34079.8|34075|34042.3|34037.5|814
1675404000000|2023-02-03 06:00:00|34052.8|34048|34052.8|34048|34068.3|34063.5|34039.3|34034.5|929
1675407600000|2023-02-03 07:00:00|34052.2|34048.6|34017.2|34013.6|34053.2|34049.6|33998.7|33995.1|2109
1675411200000|2023-02-03 08:00:00|34017.7|34014.1|33975.2|33971.6|34021.2|34017.6|33953.7|33950.1|2740
1675414800000|2023-02-03 09:00:00|33976.2|33972.6|33942.2|33938.6|33985.7|33982.1|33942.2|33938.6|2677
1675418400000|2023-02-03 10:00:00|33941.7|33938.1|33950.7|33947.1|33954.7|33951.1|33928.2|33924.6|2194
1675422000000|2023-02-03 11:00:00|33951.2|33947.6|33960.7|33957.1|33993.7|33990.1|33915.7|33912.1|2956
1675425600000|2023-02-03 12:00:00|33960.2|33956.6|33984.2|33980.6|34000.7|33997.1|33959.2|33955.6|2937
1675429200000|2023-02-03 13:00:00|33984.7|33981.1|33855.7|33852.1|34005.2|34001.6|33777.2|33773.6|17459
1675432800000|2023-02-03 14:00:00|33856.7|33853.1|33910.8|33908.4|34036.3|34033.9|33808.2|33804.6|35785
1675436400000|2023-02-03 15:00:00|33906.8|33904.4|34079.9|34077.5|34143.4|34141|33825.8|33823.4|40416
1675440000000|2023-02-03 16:00:00|34079.4|34077|34056.9|34054.5|34186.9|34184.5|34045.9|34043.5|23026
1675443600000|2023-02-03 17:00:00|34057.4|34055|34007.4|34005|34177.4|34175|33991.4|33989|15311
1675447200000|2023-02-03 18:00:00|34006.5|34004.1|33919|33916.6|34010.5|34008.1|33830.5|33828.1|23413
1675450800000|2023-02-03 19:00:00|33919.5|33917.1|33862.5|33860.1|33946|33943.6|33842.5|33840.1|16908
1675454400000|2023-02-03 20:00:00|33864|33861.6|33913.6|33911.2|33952.5|33950.1|33810.5|33808.1|23164
1675458000000|2023-02-03 21:00:00|33911.2|33908.8|33908.1|33898.3|33925.4|33920.6|33888.9|33884.1|3088
1675638000000|2023-02-05 23:00:00|33841.9|33837.1|33881.9|33877.1|33895.9|33891.1|33817.4|33812.6|2045
1675641600000|2023-02-06 00:00:00|33881.4|33876.6|33852.9|33848.1|33883.9|33879.1|33838.9|33834.1|1067
1675645200000|2023-02-06 01:00:00|33853.4|33848.6|33859.9|33855.1|33879.9|33875.1|33827.4|33822.6|2071
1675648800000|2023-02-06 02:00:00|33859.4|33854.6|33842.9|33838.1|33869.9|33865.1|33837.9|33833.1|1337
1675652400000|2023-02-06 03:00:00|33843.4|33838.6|33835.9|33831.1|33850.9|33846.1|33830.9|33826.1|1144
1675656000000|2023-02-06 04:00:00|33836.4|33831.6|33838.9|33834.1|33847.4|33842.6|33823.9|33819.1|659
1675659600000|2023-02-06 05:00:00|33838.4|33833.6|33833.4|33828.6|33841.4|33836.6|33809.4|33804.6|970
1675663200000|2023-02-06 06:00:00|33833.9|33829.1|33803.4|33798.6|33842.9|33838.1|33797.9|33793.1|1583
1675666800000|2023-02-06 07:00:00|33802.8|33799.2|33817.3|33813.7|33821.8|33818.2|33788.8|33785.2|1580
1675670400000|2023-02-06 08:00:00|33817.8|33814.2|33776.3|33772.7|33823.3|33819.7|33757.3|33753.7|3177
1675674000000|2023-02-06 09:00:00|33776.8|33773.2|33698.3|33694.7|33777.3|33773.7|33689.8|33686.2|4097
1675677600000|2023-02-06 10:00:00|33697.8|33694.2|33683.3|33679.7|33708.3|33704.7|33640.8|33637.2|4162
1675681200000|2023-02-06 11:00:00|33683.8|33680.2|33719.8|33716.2|33723.3|33719.7|33646.8|33643.2|3316
1675684800000|2023-02-06 12:00:00|33719.3|33715.7|33764.3|33760.7|33776.8|33773.2|33710.3|33706.7|3747
1675688400000|2023-02-06 13:00:00|33765.3|33761.7|33737.3|33733.7|33769.3|33765.7|33707.3|33703.7|4840
1675692000000|2023-02-06 14:00:00|33736.8|33733.2|33784.7|33782.3|33859.7|33857.3|33729.3|33725.7|24509
1675695600000|2023-02-06 15:00:00|33785.2|33782.8|33821.2|33818.8|33836.7|33834.3|33673.7|33671.3|26822
1675699200000|2023-02-06 16:00:00|33820.7|33818.3|33810.2|33807.8|33885.7|33883.3|33802.7|33800.3|17585
1675702800000|2023-02-06 17:00:00|33809.7|33807.3|33854.7|33852.3|33877.2|33874.8|33795.7|33793.3|9893
1675706400000|2023-02-06 18:00:00|33856.1|33853.7|33883.1|33880.7|33918.6|33916.2|33820.1|33817.7|11205
1675710000000|2023-02-06 19:00:00|33882.1|33879.7|33892.2|33889.8|33971.1|33968.7|33848.2|33845.8|13766
1675713600000|2023-02-06 20:00:00|33890.7|33888.3|33883.6|33881.2|33904.6|33902.2|33796.2|33793.8|20253
1675717200000|2023-02-06 21:00:00|33882.1|33879.7|33877.7|33867.9|33896.3|33891.5|33863.3|33858.5|3634
1675720800000|2023-02-06 22:00:00|33876.8|33867|33881.3|33871.5|33884.7|33874.9|33871.4|33861.6|0
1675724400000|2023-02-06 23:00:00|33877|33867.2|33926.8|33922|33926.8|33922|33876.3|33867.2|1201
1675728000000|2023-02-07 00:00:00|33926.3|33921.5|33948.3|33943.5|33948.8|33944|33915.3|33910.5|1106
1675731600000|2023-02-07 01:00:00|33948.8|33944|33954.3|33949.5|33959.8|33955|33930.3|33925.5|1254
1675735200000|2023-02-07 02:00:00|33955.3|33950.5|33949.8|33945|33956.3|33951.5|33928.8|33924|960
1675738800000|2023-02-07 03:00:00|33950.3|33945.5|33923.8|33919|33953.8|33949|33918.8|33914|742
1675742400000|2023-02-07 04:00:00|33923.3|33918.5|33895.3|33890.5|33932.3|33927.5|33891.8|33887|823
1675746000000|2023-02-07 05:00:00|33895.8|33891|33911.8|33907|33918.8|33914|33894.8|33890|856
1675749600000|2023-02-07 06:00:00|33911.3|33906.5|33900.8|33896|33930.8|33926|33895.3|33890.5|1174
1675753200000|2023-02-07 07:00:00|33900.2|33896.6|33886.2|33882.6|33908.2|33904.6|33879.7|33876.1|1228
1675756800000|2023-02-07 08:00:00|33885.7|33882.1|33861.2|33857.6|33905.2|33901.6|33800.7|33797.1|3911
1675760400000|2023-02-07 09:00:00|33860.7|33857.1|33909.2|33905.6|33919.7|33916.1|33859.7|33856.1|3542
1675764000000|2023-02-07 10:00:00|33908.2|33904.6|33869.2|33865.6|33921.2|33917.6|33867.2|33863.6|1746
1675767600000|2023-02-07 11:00:00|33868.7|33865.1|33858.2|33854.6|33896.2|33892.6|33847.2|33843.6|2554
1675771200000|2023-02-07 12:00:00|33857.7|33854.1|33851.2|33847.6|33881.2|33877.6|33829.2|33825.6|3053
1675774800000|2023-02-07 13:00:00|33850.7|33847.1|33792.7|33789.1|33856.2|33852.6|33770.2|33766.6|7252
1675778400000|2023-02-07 14:00:00|33793.7|33790.1|33790.4|33788|33812.9|33810.5|33689.6|33686.6|23645
1675782000000|2023-02-07 15:00:00|33789.9|33787.5|33738.4|33736|33819.4|33817|33733.9|33731.5|19420
1675785600000|2023-02-07 16:00:00|33738.9|33736.5|33830.9|33828.5|33861.9|33859.5|33728.9|33726.5|16848
1675789200000|2023-02-07 17:00:00|33830.4|33828|34119.9|34117.5|34183.4|34181|33783.9|33781.5|30467
1675792800000|2023-02-07 18:00:00|34119.4|34117|33705.9|33703.5|34172.9|34170.5|33633.4|33631|70816
1675796400000|2023-02-07 19:00:00|33705.4|33703|34048.9|34046.5|34059.9|34057.5|33700.4|33698|41727
1675800000000|2023-02-07 20:00:00|34049.4|34047|34171.9|34169.5|34252.9|34250.5|33992.4|33990|31030
1675803600000|2023-02-07 21:00:00|34173.1|34168.3|34116.4|34106.6|34176.6|34171.8|34104.6|34099.8|5240
1675807200000|2023-02-07 22:00:00|34117.3|34107.5|34121.6|34111.8|34127.2|34117.4|34112.2|34102.4|0
1675810800000|2023-02-07 23:00:00|34122.1|34112.3|34127.6|34122.8|34146.6|34141.8|34115.1|34110.3|1222
1675814400000|2023-02-08 00:00:00|34127.1|34122.3|34141.6|34136.8|34142.6|34137.8|34111.6|34106.8|994
1675818000000|2023-02-08 01:00:00|34142.1|34137.3|34135.6|34130.8|34153.1|34148.3|34120.6|34115.8|962
1675821600000|2023-02-08 02:00:00|34135.1|34130.3|34154.1|34149.3|34154.6|34149.8|34134.1|34129.3|626
1675825200000|2023-02-08 03:00:00|34154.6|34149.8|34167.6|34162.8|34181.1|34176.3|34153.6|34148.8|1050
1675828800000|2023-02-08 04:00:00|34167.1|34162.3|34161.6|34156.8|34174.6|34169.8|34156.6|34151.8|547
1675832400000|2023-02-08 05:00:00|34161.1|34156.3|34178.6|34173.8|34184.6|34179.8|34151.1|34146.3|756
1675836000000|2023-02-08 06:00:00|34178.1|34173.3|34148.6|34143.8|34184.6|34179.8|34146.6|34141.8|1169
1675839600000|2023-02-08 07:00:00|34148|34144.4|34132|34128.4|34153|34149.4|34104.5|34100.9|2360
1675843200000|2023-02-08 08:00:00|34133|34129.4|34105|34101.4|34159|34155.4|34053|34049.4|5554
1675846800000|2023-02-08 09:00:00|34104.5|34100.9|34122|34118.4|34140|34136.4|34091|34087.4|2271
1675850400000|2023-02-08 10:00:00|34122.5|34118.9|34120|34116.4|34126.5|34122.9|34088|34084.4|1567
1675854000000|2023-02-08 11:00:00|34119.5|34115.9|34074|34070.4|34124|34120.4|34050.5|34046.9|2574
1675857600000|2023-02-08 12:00:00|34073.5|34069.9|34046|34042.4|34101|34097.4|34036|34032.4|3128
1675861200000|2023-02-08 13:00:00|34046.5|34042.9|34061|34057.4|34071|34067.4|34018.5|34014.9|4637
1675864800000|2023-02-08 14:00:00|34060|34056.4|34149.9|34147.5|34158.9|34156.5|34006.4|34004|26325
1675868400000|2023-02-08 15:00:00|34147.9|34145.5|34088.8|34086.4|34156.9|34154.5|34027.8|34025.4|24938
1675872000000|2023-02-08 16:00:00|34087.8|34085.4|33992.8|33990.4|34090.3|34087.9|33914.8|33912.4|24222
1675875600000|2023-02-08 17:00:00|33991.3|33988.9|34049.8|34047.4|34054.8|34052.4|33944.8|33942.4|13291
1675879200000|2023-02-08 18:00:00|34050|34047.6|34035.5|34033.1|34117.5|34115.1|34010|34007.6|16250
1675882800000|2023-02-08 19:00:00|34036|34033.6|33992.3|33989.9|34069.5|34067.1|33929.8|33927.4|13288
1675886400000|2023-02-08 20:00:00|33992.8|33990.4|33962.7|33960.3|33998.8|33996.4|33896.3|33893.9|21284
1675890000000|2023-02-08 21:00:00|33963.7|33961.3|34010.3|34000.5|34016|34011.2|33930.5|33925.7|5237
1675893600000|2023-02-08 22:00:00|34010.2|34000.4|33993.3|33983.5|34011|34001.2|33992.3|33982.5|0
1675897200000|2023-02-08 23:00:00|34006.5|34001.7|33994.5|33989.7|34006.5|34001.7|33960.5|33955.7|1210
1675900800000|2023-02-09 00:00:00|33995|33990.2|34018.5|34013.7|34022|34017.2|33994.5|33989.7|684
1675904400000|2023-02-09 01:00:00|34019|34014.2|34030.5|34025.7|34042.5|34037.7|34011.5|34006.7|1069
1675908000000|2023-02-09 02:00:00|34030|34025.2|34040.5|34035.7|34045|34040.2|34022|34017.2|501
1675911600000|2023-02-09 03:00:00|34041|34036.2|34042|34037.2|34052|34047.2|34028.5|34023.7|724
1675915200000|2023-02-09 04:00:00|34041.5|34036.7|34044|34039.2|34050|34045.2|34037.5|34032.7|479
1675918800000|2023-02-09 05:00:00|34044.5|34039.7|34062.5|34057.7|34081.5|34076.7|33997|33992.2|2990
1675922400000|2023-02-09 06:00:00|34062|34057.2|34075.5|34070.7|34083.5|34078.7|34046.5|34041.7|1281
1675926000000|2023-02-09 07:00:00|34074.9|34071.3|34078.4|34074.8|34091.9|34088.3|34063.4|34059.8|1864
1675929600000|2023-02-09 08:00:00|34078.9|34075.3|34170.9|34167.3|34199.9|34196.3|34076.4|34072.8|5414
1675933200000|2023-02-09 09:00:00|34168.9|34165.3|34214.9|34211.3|34215.9|34212.3|34150.9|34147.3|3741
1675936800000|2023-02-09 10:00:00|34213.9|34210.3|34225.9|34222.3|34227.4|34223.8|34182.4|34178.8|3170
1675940400000|2023-02-09 11:00:00|34225.4|34221.8|34170.9|34167.3|34227.4|34223.8|34155.9|34152.3|2750
1675944000000|2023-02-09 12:00:00|34171.4|34167.8|34139.9|34136.3|34174.9|34171.3|34138.4|34134.8|2839
1675947600000|2023-02-09 13:00:00|34140.4|34136.8|34192.4|34188.8|34195.9|34192.3|34137.9|34134.3|4876
1675951200000|2023-02-09 14:00:00|34191.9|34188.3|34160.3|34157.9|34249.3|34246.9|34135.8|34133.4|23817
1675954800000|2023-02-09 15:00:00|34161.3|34158.9|34167|34164.6|34222.8|34220.4|34112|34109.6|24783
1675958400000|2023-02-09 16:00:00|34167.5|34165.1|34021.6|34019.2|34169|34166.6|33996.3|33993.9|23660
1675962000000|2023-02-09 17:00:00|34022.1|34019.7|33898.1|33895.7|34068.1|34065.7|33851.1|33848.7|18205
1675965600000|2023-02-09 18:00:00|33898.6|33896.2|33854.6|33852.2|33915.6|33913.2|33820.6|33818.2|15143
1675969200000|2023-02-09 19:00:00|33854.1|33851.7|33774.7|33772.3|33875.1|33872.7|33759.7|33757.3|14084
1675972800000|2023-02-09 20:00:00|33774.2|33771.8|33712.3|33709.9|33781.8|33779.4|33605.2|33602.8|30354
1675976400000|2023-02-09 21:00:00|33710.8|33708.4|33730.4|33720.6|33743.5|33738.7|33685.5|33680.7|5027
1675980000000|2023-02-09 22:00:00|33730.1|33720.3|33727.8|33718|33734.7|33724.9|33723|33713.2|0
1675983600000|2023-02-09 23:00:00|33736|33731.2|33707.5|33702.7|33738|33733.2|33691.5|33686.7|1519
1675987200000|2023-02-10 00:00:00|33707|33702.2|33701|33696.2|33711.5|33706.7|33669|33664.2|1539
1675990800000|2023-02-10 01:00:00|33701.5|33696.7|33717|33712.2|33725|33720.2|33695|33690.2|1376
1675994400000|2023-02-10 02:00:00|33717.5|33712.7|33682.5|33677.7|33720|33715.2|33682.5|33677.7|890
1675998000000|2023-02-10 03:00:00|33683|33678.2|33670.5|33665.7|33683|33678.2|33652.5|33647.7|1469
1676001600000|2023-02-10 04:00:00|33671|33666.2|33664.5|33659.7|33674.5|33669.7|33647|33642.2|696
1676005200000|2023-02-10 05:00:00|33665|33660.2|33682|33677.2|33687.5|33682.7|33656|33651.2|719
1676008800000|2023-02-10 06:00:00|33681.5|33676.7|33694|33689.2|33702|33697.2|33677|33672.2|1254
1676012400000|2023-02-10 07:00:00|33693.4|33689.8|33707.4|33703.8|33712.4|33708.8|33666.9|33663.3|2916
1676016000000|2023-02-10 08:00:00|33707.9|33704.3|33736.4|33732.8|33757.4|33753.8|33691.4|33687.8|3917
1676019600000|2023-02-10 09:00:00|33735.4|33731.8|33658.9|33655.3|33753.4|33749.8|33653.4|33649.8|4972
1676023200000|2023-02-10 10:00:00|33659.4|33655.8|33640.4|33636.8|33683.4|33679.8|33615.4|33611.8|4919
1676026800000|2023-02-10 11:00:00|33639.9|33636.3|33561.4|33557.8|33641.9|33638.3|33552.4|33548.8|4942
1676030400000|2023-02-10 12:00:00|33562.4|33558.8|33531.4|33527.8|33593.4|33589.8|33518.4|33514.8|4182
1676034000000|2023-02-10 13:00:00|33531.9|33528.3|33598.9|33595.3|33622.9|33619.3|33520.9|33517.3|5945
1676037600000|2023-02-10 14:00:00|33599.4|33595.8|33677.8|33675.4|33731.3|33728.9|33594.4|33590.8|25243
1676041200000|2023-02-10 15:00:00|33672.8|33670.4|33730.2|33727.8|33824.8|33822.4|33586.3|33583.9|32667
1676044800000|2023-02-10 16:00:00|33730.7|33728.3|33763.3|33760.9|33827.2|33824.8|33718.2|33715.8|19340
1676048400000|2023-02-10 17:00:00|33761.8|33759.4|33809.3|33806.9|33811.8|33809.4|33698.3|33695.9|15919
1676052000000|2023-02-10 18:00:00|33809.8|33807.4|33793.8|33791.4|33892.3|33889.9|33788.8|33786.4|15426
1676055600000|2023-02-10 19:00:00|33793.3|33790.9|33843.4|33841|33850.4|33848|33760.9|33758.5|12661
1676059200000|2023-02-10 20:00:00|33843.9|33841.5|33870.1|33867.7|33898.1|33895.7|33781.9|33779.5|19349
1676062800000|2023-02-10 21:00:00|33871.3|33866.5|33874|33864.2|33881.8|33877|33860.8|33856|3272
1676242800000|2023-02-12 23:00:00|33891.8|33887|33805.8|33801|33893.3|33888.5|33795.3|33790.5|1673
1676246400000|2023-02-13 00:00:00|33805.3|33800.5|33803.8|33799|33813.3|33808.5|33777.8|33773|1186
1676250000000|2023-02-13 01:00:00|33804.3|33799.5|33769.8|33765|33804.8|33800|33735.3|33730.5|2057
1676253600000|2023-02-13 02:00:00|33769.3|33764.5|33783.8|33779|33789.8|33785|33762.3|33757.5|661
1676257200000|2023-02-13 03:00:00|33784.3|33779.5|33753.8|33749|33811.3|33806.5|33750.8|33746|1439
1676260800000|2023-02-13 04:00:00|33754.3|33749.5|33761.8|33757|33765.3|33760.5|33748.8|33744|484
1676264400000|2023-02-13 05:00:00|33762.3|33757.5|33781.8|33777|33790.8|33786|33757.3|33752.5|943
1676268000000|2023-02-13 06:00:00|33782.3|33777.5|33799.8|33795|33802.3|33797.5|33781.8|33777|944
1676271600000|2023-02-13 07:00:00|33799.2|33795.6|33823.2|33819.6|33830.7|33827.1|33788.7|33785.1|1739
1676275200000|2023-02-13 08:00:00|33824.2|33820.6|33849.2|33845.6|33864.2|33860.6|33811.2|33807.6|2698
1676278800000|2023-02-13 09:00:00|33849.7|33846.1|33844.7|33841.1|33883.7|33880.1|33825.2|33821.6|2835
1676282400000|2023-02-13 10:00:00|33845.2|33841.6|33832.7|33829.1|33856.2|33852.6|33809.7|33806.1|2000
1676286000000|2023-02-13 11:00:00|33833.2|33829.6|33852.2|33848.6|33863.2|33859.6|33830.2|33826.6|1982
1676289600000|2023-02-13 12:00:00|33855.7|33852.1|33917.2|33913.6|33930.7|33927.1|33848.7|33845.1|3638
1676293200000|2023-02-13 13:00:00|33917.7|33914.1|33847.2|33843.6|33932.2|33928.6|33841.2|33837.6|3707
1676296800000|2023-02-13 14:00:00|33846.7|33843.1|34031.6|34029.2|34033.1|34030.7|33843.2|33839.6|26091
1676300400000|2023-02-13 15:00:00|34032.6|34030.2|34149.7|34147.3|34174.7|34172.3|34032.6|34030.2|25499
1676304000000|2023-02-13 16:00:00|34150.2|34147.8|34165.7|34163.3|34215.7|34213.3|34118.7|34116.3|14731
1676307600000|2023-02-13 17:00:00|34165.2|34162.8|34184.7|34182.3|34214.2|34211.8|34152.7|34150.3|9519
1676311200000|2023-02-13 18:00:00|34186.7|34184.3|34237.7|34235.3|34238.7|34236.3|34155.7|34153.3|8259
1676314800000|2023-02-13 19:00:00|34238.2|34235.8|34172.7|34170.3|34248.7|34246.3|34126.7|34124.3|10181
1676318400000|2023-02-13 20:00:00|34174.2|34171.8|34255.7|34253.3|34256.2|34253.8|34127.7|34125.3|17503
1676322000000|2023-02-13 21:00:00|34256.2|34253.8|34242.3|34232.5|34257|34253.8|34233|34228.2|4144
1676325600000|2023-02-13 22:00:00|34241.9|34232.1|34242.4|34232.6|34248.3|34238.5|34239.9|34230.1|10
1676329200000|2023-02-13 23:00:00|34244.5|34239.7|34236.5|34231.7|34245|34240.2|34231|34226.2|725
1676332800000|2023-02-14 00:00:00|34237|34232.2|34223.5|34218.7|34238|34233.2|34206|34201.2|1202
1676336400000|2023-02-14 01:00:00|34223|34218.2|34209.5|34204.7|34231.5|34226.7|34197|34192.2|881
1676340000000|2023-02-14 02:00:00|34208.5|34203.7|34202.5|34197.7|34217|34212.2|34194|34189.2|618
1676343600000|2023-02-14 03:00:00|34202|34197.2|34210.5|34205.7|34214|34209.2|34193.5|34188.7|540
1676347200000|2023-02-14 04:00:00|34211|34206.2|34210|34205.2|34220|34215.2|34204|34199.2|451
1676350800000|2023-02-14 05:00:00|34209|34204.2|34210.5|34205.7|34214.5|34209.7|34201|34196.2|486
1676354400000|2023-02-14 06:00:00|34211|34206.2|34212|34207.2|34224.5|34219.7|34206|34201.2|860
1676358000000|2023-02-14 07:00:00|34211.4|34207.8|34213.9|34210.3|34228.4|34224.8|34199.4|34195.8|2096
1676361600000|2023-02-14 08:00:00|34214.9|34211.3|34226.9|34223.3|34237.9|34234.3|34180.9|34177.3|3002
1676365200000|2023-02-14 09:00:00|34227.4|34223.8|34259.9|34256.3|34292.9|34289.3|34218.9|34215.3|3289
1676368800000|2023-02-14 10:00:00|34260.9|34257.3|34274.9|34271.3|34279.9|34276.3|34243.4|34239.8|1756
1676372400000|2023-02-14 11:00:00|34274.4|34270.8|34274.4|34270.8|34298.9|34295.3|34262.9|34259.3|1735
1676376000000|2023-02-14 12:00:00|34274.9|34271.3|34314.9|34311.3|34315.9|34312.3|34257.4|34253.8|3036
1676379600000|2023-02-14 13:00:00|34313.9|34310.3|34242.4|34238.8|34518.4|34514.8|34130.4|34126.8|27879
1676383200000|2023-02-14 14:00:00|34242.9|34239.3|34219.3|34216.9|34291.4|34287.8|34000.3|33997.9|38670
1676386800000|2023-02-14 15:00:00|34219.8|34217.4|33979.2|33976.8|34339.8|34337.4|33933.7|33931.3|39764
1676390400000|2023-02-14 16:00:00|33978.7|33976.3|33898.2|33895.8|34083.7|34081.3|33821.7|33819.3|36476
1676394000000|2023-02-14 17:00:00|33898.7|33896.3|34018.2|34015.8|34039.2|34036.8|33888.2|33885.8|16525
1676397600000|2023-02-14 18:00:00|34018|34015.6|34131|34128.6|34190|34187.6|34010.5|34008.1|21572
1676401200000|2023-02-14 19:00:00|34132|34129.6|34166|34163.6|34204.5|34202.1|34050.5|34048.1|15903
1676404800000|2023-02-14 20:00:00|34168.5|34166.1|34100|34097.6|34189|34186.6|34082.5|34080.1|18199
1676408400000|2023-02-14 21:00:00|34099|34096.6|34052.3|34042.5|34099|34096.6|34032.1|34027.3|4178
1676412000000|2023-02-14 22:00:00|34054.1|34044.3|34052.6|34042.8|34055|34045.2|34049.7|34039.9|0
1676415600000|2023-02-14 23:00:00|34038.6|34033.8|34030.6|34025.8|34053.6|34048.8|34014.6|34009.8|947
1676419200000|2023-02-15 00:00:00|34030.1|34025.3|34006.1|34001.3|34030.1|34025.3|33999.1|33994.3|1207
1676422800000|2023-02-15 01:00:00|34005.6|34000.8|33999.6|33994.8|34026.6|34021.8|33998.1|33993.3|1017
1676426400000|2023-02-15 02:00:00|33999.1|33994.3|33964.6|33959.8|34002.1|33997.3|33957.6|33952.8|1408
1676430000000|2023-02-15 03:00:00|33964.1|33959.3|33974.6|33969.8|33982.6|33977.8|33945.1|33940.3|767
1676433600000|2023-02-15 04:00:00|33974.1|33969.3|33972.6|33967.8|33980.6|33975.8|33965.1|33960.3|489
1676437200000|2023-02-15 05:00:00|33973.1|33968.3|33968.6|33963.8|33986.6|33981.8|33951.1|33946.3|729
1676440800000|2023-02-15 06:00:00|33969.1|33964.3|33952.6|33947.8|33971.6|33966.8|33933.6|33928.8|858
1676444400000|2023-02-15 07:00:00|33952|33948.4|33952.2|33948.6|33987.2|33983.6|33936.7|33933.1|1936
1676448000000|2023-02-15 08:00:00|33951.2|33947.6|33991.2|33987.6|34013.7|34010.1|33921.2|33917.6|2950
1676451600000|2023-02-15 09:00:00|33991.7|33988.1|34018.7|34015.1|34035.2|34031.6|33989.7|33986.1|2201
1676455200000|2023-02-15 10:00:00|34017.7|34014.1|34016.7|34013.1|34027.2|34023.6|33988.7|33985.1|1466
1676458800000|2023-02-15 11:00:00|34016.2|34012.6|34006.7|34003.1|34023.7|34020.1|33989.7|33986.1|1230
1676462400000|2023-02-15 12:00:00|34007.2|34003.6|34011.7|34008.1|34068.7|34065.1|33998.7|33995.1|3990
1676466000000|2023-02-15 13:00:00|34011.2|34007.6|33957.7|33954.1|34019.7|34016.1|33887.2|33883.6|10775
1676469600000|2023-02-15 14:00:00|33957.2|33953.6|33884.2|33881.8|33979.1|33976.7|33849.2|33846.8|26799
1676473200000|2023-02-15 15:00:00|33885.2|33882.8|33929.6|33927.2|33988.6|33986.2|33829.5|33827.1|23826
1676476800000|2023-02-15 16:00:00|33928.6|33926.2|33994.3|33991.9|34044.8|34042.4|33923.6|33921.2|15459
1676480400000|2023-02-15 17:00:00|33994.8|33992.4|33936.3|33933.9|34004.3|34001.9|33887.3|33884.9|14831
1676484000000|2023-02-15 18:00:00|33935.4|33933|34071.4|34069|34072.4|34070|33918.4|33916|10871
1676487600000|2023-02-15 19:00:00|34071.9|34069.5|34005.4|34003|34097.4|34095|33998.9|33996.5|12810
1676491200000|2023-02-15 20:00:00|34007.9|34005.5|34131.7|34129.3|34131.7|34129.3|34006.4|34004|16348
1676494800000|2023-02-15 21:00:00|34121.8|34119.4|34114.8|34105|34137|34132.2|34107.5|34102.7|4603
1676498400000|2023-02-15 22:00:00|34115.1|34105.3|34110.9|34101.1|34116.9|34107.1|34097.9|34088.1|0
1676502000000|2023-02-15 23:00:00|34118.5|34113.7|34102|34097.2|34118.5|34113.7|34088|34083.2|976
1676505600000|2023-02-16 00:00:00|34101|34096.2|34126|34121.2|34133.5|34128.7|34099.5|34094.7|1110
1676509200000|2023-02-16 01:00:00|34124|34119.2|34141.5|34136.7|34155|34150.2|34115|34110.2|1100
1676512800000|2023-02-16 02:00:00|34142|34137.2|34151.5|34146.7|34162.5|34157.7|34136.5|34131.7|936
1676516400000|2023-02-16 03:00:00|34152|34147.2|34135.5|34130.7|34155.5|34150.7|34128|34123.2|464
1676520000000|2023-02-16 04:00:00|34136|34131.2|34138.5|34133.7|34145.5|34140.7|34133|34128.2|392
1676523600000|2023-02-16 05:00:00|34139|34134.2|34127.5|34122.7|34141|34136.2|34117|34112.2|591
1676527200000|2023-02-16 06:00:00|34127|34122.2|34114.5|34109.7|34129|34124.2|34099.5|34094.7|1006
1676530800000|2023-02-16 07:00:00|34113.9|34110.3|34135.9|34132.3|34142.4|34138.8|34107.4|34103.8|1106
1676534400000|2023-02-16 08:00:00|34137.4|34133.8|34111.9|34108.3|34176.9|34173.3|34110.9|34107.3|2770
1676538000000|2023-02-16 09:00:00|34110.9|34107.3|34104.4|34100.8|34154.9|34151.3|34098.9|34095.3|1906
1676541600000|2023-02-16 10:00:00|34104.9|34101.3|34103.9|34100.3|34136.9|34133.3|34099.9|34096.3|1496
1676545200000|2023-02-16 11:00:00|34103.4|34099.8|34109.9|34106.3|34114.9|34111.3|34087.4|34083.8|1311
1676548800000|2023-02-16 12:00:00|34110.4|34106.8|34062.9|34059.3|34118.4|34114.8|34058.9|34055.3|2396
1676552400000|2023-02-16 13:00:00|34062.4|34058.8|33851.9|33848.3|34068.9|34065.3|33819.9|33816.3|14437
1676556000000|2023-02-16 14:00:00|33850.4|33846.8|33712.8|33710.4|33850.9|33847.3|33706.3|33703.9|35415
1676559600000|2023-02-16 15:00:00|33711.8|33709.4|33891.3|33888.9|33901.8|33899.4|33689.3|33686.9|27903
1676563200000|2023-02-16 16:00:00|33891.8|33889.4|33926.8|33924.4|33964.8|33962.4|33855.3|33852.9|18582
1676566800000|2023-02-16 17:00:00|33927.8|33925.4|33997.8|33995.4|34037.8|34035.4|33899.8|33897.4|15371
1676570400000|2023-02-16 18:00:00|33998.3|33995.9|33984.8|33982.4|34031.8|34029.4|33945.3|33942.9|11335
1676574000000|2023-02-16 19:00:00|33985.3|33982.9|33997.8|33995.4|34054.3|34051.9|33981.8|33979.4|9861
1676577600000|2023-02-16 20:00:00|33997.3|33994.9|33701.6|33699.2|34003.8|34001.4|33691.1|33688.7|35214
1676581200000|2023-02-16 21:00:00|33702.8|33698|33687.7|33677.9|33706.4|33701.6|33669.4|33664.6|5489
1676584800000|2023-02-16 22:00:00|33687.1|33677.3|33691.2|33681.4|33694.1|33684.3|33686.8|33677|0
1676588400000|2023-02-16 23:00:00|33684.4|33679.6|33629.4|33624.6|33688.4|33683.6|33620.4|33615.6|2598
1676592000000|2023-02-17 00:00:00|33628.9|33624.1|33649.4|33644.6|33660.4|33655.6|33623.4|33618.6|1419
1676595600000|2023-02-17 01:00:00|33649.9|33645.1|33648.4|33643.6|33679.9|33675.1|33633.4|33628.6|1375
1676599200000|2023-02-17 02:00:00|33648.9|33644.1|33634.4|33629.6|33648.9|33644.1|33630.9|33626.1|752
1676602800000|2023-02-17 03:00:00|33634.9|33630.1|33639.4|33634.6|33656.4|33651.6|33628.4|33623.6|933
1676606400000|2023-02-17 04:00:00|33639.9|33635.1|33616.4|33611.6|33643.9|33639.1|33604.4|33599.6|1072
1676610000000|2023-02-17 05:00:00|33615.9|33611.1|33600.4|33595.6|33615.9|33611.1|33587.4|33582.6|1062
1676613600000|2023-02-17 06:00:00|33600.9|33596.1|33579.4|33574.6|33608.4|33603.6|33573.4|33568.6|1557
1676617200000|2023-02-17 07:00:00|33578.8|33575.2|33588.8|33585.2|33621.8|33618.2|33564.8|33561.2|2492
1676620800000|2023-02-17 08:00:00|33589.3|33585.7|33537.8|33534.2|33589.8|33586.2|33472.8|33469.2|5556
1676624400000|2023-02-17 09:00:00|33538.3|33534.7|33569.8|33566.2|33597.8|33594.2|33502.8|33499.2|4075
1676628000000|2023-02-17 10:00:00|33570.3|33566.7|33529.3|33525.7|33577.3|33573.7|33518.8|33515.2|2797
1676631600000|2023-02-17 11:00:00|33528.8|33525.2|33517.8|33514.2|33543.3|33539.7|33497.3|33493.7|2353
1676635200000|2023-02-17 12:00:00|33519.3|33515.7|33557.8|33554.2|33580.8|33577.2|33512.3|33508.7|3423
1676638800000|2023-02-17 13:00:00|33557.3|33553.7|33584.3|33580.7|33593.3|33589.7|33524.8|33521.2|4961
1676642400000|2023-02-17 14:00:00|33584.8|33581.2|33556.2|33553.8|33628.2|33625.8|33503.7|33501.3|25463
1676646000000|2023-02-17 15:00:00|33555.7|33553.3|33630.9|33628.5|33806.4|33804|33550.2|33547.8|36907
1676649600000|2023-02-17 16:00:00|33631.4|33629|33622.7|33620.3|33682.4|33680|33575.9|33573.5|17623
1676653200000|2023-02-17 17:00:00|33623.2|33620.8|33626.2|33623.8|33731.7|33729.3|33589.2|33586.8|14769
1676656800000|2023-02-17 18:00:00|33625.3|33622.9|33666.8|33664.4|33692.3|33689.9|33609.8|33607.4|10617
1676660400000|2023-02-17 19:00:00|33669.8|33667.4|33811.3|33808.9|33820.3|33817.9|33666.8|33664.4|13775
1676664000000|2023-02-17 20:00:00|33810.3|33807.9|33830.3|33827.9|33850.3|33847.9|33769.3|33766.9|23663
1676667600000|2023-02-17 21:00:00|33831.5|33826.7|33827.7|33817.9|33842.5|33837.7|33820|33815.2|2683
1676847600000|2023-02-19 23:00:00|33799.5|33794.7|33788.5|33783.7|33817.5|33812.7|33766|33761.2|756
1676851200000|2023-02-20 00:00:00|33790|33785.2|33784.5|33779.7|33791.5|33786.7|33764.5|33759.7|533
1676854800000|2023-02-20 01:00:00|33785|33780.2|33811|33806.2|33818|33813.2|33780.5|33775.7|651
1676858400000|2023-02-20 02:00:00|33811.5|33806.7|33825|33820.2|33828|33823.2|33804.5|33799.7|697
1676862000000|2023-02-20 03:00:00|33825.5|33820.7|33823.5|33818.7|33834.5|33829.7|33814|33809.2|431
1676865600000|2023-02-20 04:00:00|33824|33819.2|33815.5|33810.7|33835.5|33830.7|33806.5|33801.7|767
1676869200000|2023-02-20 05:00:00|33815|33810.2|33821|33816.2|33829.5|33824.7|33805|33800.2|323
1676872800000|2023-02-20 06:00:00|33821.5|33816.7|33813|33808.2|33824|33819.2|33804|33799.2|624
1676876400000|2023-02-20 07:00:00|33812.4|33808.8|33826.9|33823.3|33834.4|33830.8|33793.9|33790.3|1124
1676880000000|2023-02-20 08:00:00|33827.9|33824.3|33794.9|33791.3|33827.9|33824.3|33777.9|33774.3|1526
1676883600000|2023-02-20 09:00:00|33794.4|33790.8|33757.4|33753.8|33815.9|33812.3|33747.4|33743.8|1763
1676887200000|2023-02-20 10:00:00|33756.9|33753.3|33754.4|33750.8|33766.9|33763.3|33731.4|33727.8|1298
1676890800000|2023-02-20 11:00:00|33754.9|33751.3|33760.9|33757.3|33780.9|33777.3|33740.9|33737.3|842
1676894400000|2023-02-20 12:00:00|33759.9|33756.3|33762.4|33758.8|33768.9|33765.3|33730.4|33726.8|1209
1676898000000|2023-02-20 13:00:00|33761.9|33758.3|33790.4|33786.8|33792.4|33788.8|33756.4|33752.8|1302
1676901600000|2023-02-20 14:00:00|33789.9|33786.3|33751.3|33748.9|33789.9|33786.3|33731.3|33728.9|2390
1676905200000|2023-02-20 15:00:00|33750.8|33748.4|33717.3|33714.9|33751.3|33748.9|33702.8|33700.4|2119
1676908800000|2023-02-20 16:00:00|33716.8|33714.4|33705.8|33703.4|33726.8|33724.4|33701.3|33698.9|1132
1676912400000|2023-02-20 17:00:00|33706.3|33703.9|33739.3|33736.9|33746.3|33743.9|33696.8|33694.4|1686
1676916000000|2023-02-20 18:00:00|33742.3|33732.5|33732.1|33722.3|33742.5|33732.7|33722.5|33712.7|0
1676919600000|2023-02-20 19:00:00|33732.2|33722.4|33724|33714.2|33733.2|33723.4|33724|33714.2|0
1676923200000|2023-02-20 20:00:00|33731.2|33721.4|33724|33714.2|33732.4|33722.6|33724|33714.2|0
1676926800000|2023-02-20 21:00:00|33723.9|33714.1|33718.8|33709|33726.8|33717|33718.8|33709|0
1676930400000|2023-02-20 22:00:00|33719|33709.2|33717.8|33708|33719.3|33709.5|33717.3|33707.5|0
1676934000000|2023-02-20 23:00:00|33733.5|33728.7|33733|33728.2|33749.5|33744.7|33715.5|33710.7|735
1676937600000|2023-02-21 00:00:00|33734.5|33729.7|33698.5|33693.7|33735|33730.2|33694.5|33689.7|983
1676941200000|2023-02-21 01:00:00|33698|33693.2|33709.5|33704.7|33715.5|33710.7|33677.5|33672.7|1159
1676944800000|2023-02-21 02:00:00|33710|33705.2|33697|33692.2|33712.5|33707.7|33688|33683.2|530
1676948400000|2023-02-21 03:00:00|33696.5|33691.7|33703|33698.2|33705.5|33700.7|33682|33677.2|437
1676952000000|2023-02-21 04:00:00|33703.5|33698.7|33696.5|33691.7|33706.5|33701.7|33692|33687.2|292
1676955600000|2023-02-21 05:00:00|33696|33691.2|33710|33705.2|33713.5|33708.7|33690.5|33685.7|675
1676959200000|2023-02-21 06:00:00|33710.5|33705.7|33708.5|33703.7|33718|33713.2|33693.5|33688.7|641
1676962800000|2023-02-21 07:00:00|33707.9|33704.3|33658.9|33655.3|33707.9|33704.3|33647.9|33644.3|1945
1676966400000|2023-02-21 08:00:00|33658.4|33654.8|33599.9|33596.3|33694.9|33691.3|33594.4|33590.8|5847
1676970000000|2023-02-21 09:00:00|33600.4|33596.8|33674.9|33671.3|33719.4|33715.8|33573.9|33570.3|6771
1676973600000|2023-02-21 10:00:00|33674.4|33670.8|33601.9|33598.3|33695.9|33692.3|33598.9|33595.3|3251
1676977200000|2023-02-21 11:00:00|33602.4|33598.8|33605.9|33602.3|33606.9|33603.3|33531.9|33528.3|6356
1676980800000|2023-02-21 12:00:00|33606.9|33603.3|33534.4|33530.8|33624.9|33621.3|33520.9|33517.3|6207
1676984400000|2023-02-21 13:00:00|33534.9|33531.3|33480.4|33476.8|33535.9|33532.3|33475.9|33472.3|5897
1676988000000|2023-02-21 14:00:00|33480.9|33477.3|33394.3|33391.9|33588.3|33585.9|33381.8|33379.4|28203
1676991600000|2023-02-21 15:00:00|33393.8|33391.4|33349.8|33347.4|33440.3|33437.9|33307.8|33305.4|24753
1676995200000|2023-02-21 16:00:00|33350.3|33347.9|33278.3|33275.9|33372.8|33370.4|33258.3|33255.9|15603
1676998800000|2023-02-21 17:00:00|33278.8|33276.4|33294.8|33292.4|33304.3|33301.9|33240.3|33237.9|8982
1677002400000|2023-02-21 18:00:00|33295.3|33292.9|33195.8|33193.4|33302.8|33300.4|33178.8|33176.4|10163
1677006000000|2023-02-21 19:00:00|33196.8|33194.4|33182.6|33180.2|33201.1|33198.7|33114.6|33112.2|14648
1677009600000|2023-02-21 20:00:00|33183.6|33181.2|33137.1|33134.7|33215.6|33213.2|33115.1|33112.7|20698
1677013200000|2023-02-21 21:00:00|33138.3|33133.5|33159.5|33149.7|33166.8|33162|33138.3|33133.5|3842
1677016800000|2023-02-21 22:00:00|33159.6|33149.8|33155.5|33145.7|33163|33153.2|33152.9|33143.1|0
1677020400000|2023-02-21 23:00:00|33156.8|33152|33177.8|33173|33183.3|33178.5|33147.3|33142.5|1392
1677024000000|2023-02-22 00:00:00|33177.3|33172.5|33196.3|33191.5|33198.8|33194|33165.8|33161|1031
1677027600000|2023-02-22 01:00:00|33195.8|33191|33187.8|33183|33206.8|33202|33175.8|33171|1196
1677031200000|2023-02-22 02:00:00|33186.8|33182|33197.8|33193|33198.3|33193.5|33178.3|33173.5|1020
1677034800000|2023-02-22 03:00:00|33198.3|33193.5|33193.8|33189|33199.3|33194.5|33178.3|33173.5|666
1677038400000|2023-02-22 04:00:00|33194.3|33189.5|33188.8|33184|33195.8|33191|33180.3|33175.5|374
1677042000000|2023-02-22 05:00:00|33189.3|33184.5|33179.8|33175|33190.3|33185.5|33171.3|33166.5|451
1677045600000|2023-02-22 06:00:00|33179.3|33174.5|33166.3|33161.5|33186.3|33181.5|33160.3|33155.5|712
1677049200000|2023-02-22 07:00:00|33165.7|33162.1|33167.2|33163.6|33189.7|33186.1|33146.2|33142.6|2102
1677052800000|2023-02-22 08:00:00|33167.7|33164.1|33134.2|33130.6|33193.7|33190.1|33088.7|33085.1|5585
1677056400000|2023-02-22 09:00:00|33134.7|33131.1|33143.7|33140.1|33171.2|33167.6|33097.2|33093.6|4483
1677060000000|2023-02-22 10:00:00|33144.2|33140.6|33148.2|33144.6|33169.2|33165.6|33103.7|33100.1|1812
1677063600000|2023-02-22 11:00:00|33147.2|33143.6|33125.2|33121.6|33161.2|33157.6|33069.7|33066.1|3175
1677067200000|2023-02-22 12:00:00|33125.7|33122.1|33204.2|33200.6|33233.7|33230.1|33124.2|33120.6|5423
1677070800000|2023-02-22 13:00:00|33204.7|33201.1|33190.2|33186.6|33212.2|33208.6|33168.2|33164.6|3829
1677074400000|2023-02-22 14:00:00|33190.7|33187.1|33173.6|33171.2|33208.1|33205.7|33131.6|33129.2|22024
1677078000000|2023-02-22 15:00:00|33172.1|33169.7|33147.1|33144.7|33182.1|33179.7|33057.1|33054.7|19926
1677081600000|2023-02-22 16:00:00|33148.6|33146.2|33166.1|33163.7|33190.1|33187.7|33118.1|33115.7|11307
1677085200000|2023-02-22 17:00:00|33166.6|33164.2|33206.8|33204.4|33246.8|33244.4|33142.1|33139.7|10074
1677088800000|2023-02-22 18:00:00|33208.1|33205.7|33203.6|33201.2|33248.6|33246.2|33180.1|33177.7|8273
1677092400000|2023-02-22 19:00:00|33205.6|33203.2|32987.1|32984.7|33244.6|33242.2|32982.6|32980.2|29928
1677096000000|2023-02-22 20:00:00|32987.6|32985.2|33058.4|33056|33059.4|33057|32950.4|32948|21788
1677099600000|2023-02-22 21:00:00|33059.9|33057.5|33073|33063.2|33079.3|33074.5|33042.8|33038|4471
1677103200000|2023-02-22 22:00:00|33071.6|33061.8|33085.7|33075.9|33086.3|33076.5|33045.9|33036.1|0
1677106800000|2023-02-22 23:00:00|33069.3|33064.5|33086.3|33081.5|33092.3|33087.5|33054.3|33049.5|1165
1677110400000|2023-02-23 00:00:00|33085.8|33081|33102.8|33098|33110.8|33106|33084.3|33079.5|907
1677114000000|2023-02-23 01:00:00|33102.3|33097.5|33130.8|33126|33133.8|33129|33092.3|33087.5|1254
1677117600000|2023-02-23 02:00:00|33131.3|33126.5|33133.3|33128.5|33138.3|33133.5|33118.8|33114|984
1677121200000|2023-02-23 03:00:00|33133.8|33129|33135.3|33130.5|33142.8|33138|33126.3|33121.5|716
1677124800000|2023-02-23 04:00:00|33135.8|33131|33145.3|33140.5|33147.3|33142.5|33129.3|33124.5|466
1677128400000|2023-02-23 05:00:00|33145.8|33141|33132.3|33127.5|33146.8|33142|33129.3|33124.5|516
1677132000000|2023-02-23 06:00:00|33131.8|33127|33121.3|33116.5|33144.8|33140|33121.3|33116.5|579
1677135600000|2023-02-23 07:00:00|33120.7|33117.1|33119.7|33116.1|33132.7|33129.1|33103.2|33099.6|1198
1677139200000|2023-02-23 08:00:00|33117.2|33113.6|33136.7|33133.1|33178.7|33175.1|33113.7|33110.1|3031
1677142800000|2023-02-23 09:00:00|33138.7|33135.1|33131.7|33128.1|33164.7|33161.1|33097.7|33094.1|3886
1677146400000|2023-02-23 10:00:00|33132.2|33128.6|33122.7|33119.1|33142.2|33138.6|33098.2|33094.6|1794
1677150000000|2023-02-23 11:00:00|33122.2|33118.6|33138.7|33135.1|33147.2|33143.6|33092.7|33089.1|2591
1677153600000|2023-02-23 12:00:00|33138.2|33134.6|33138.2|33134.6|33156.7|33153.1|33118.7|33115.1|2359
1677157200000|2023-02-23 13:00:00|33138.7|33135.1|33108.7|33105.1|33164.7|33161.1|33074.2|33070.6|6294
1677160800000|2023-02-23 14:00:00|33107.7|33104.1|33250.5|33248.1|33262.4|33260|33095.2|33091.6|24231
1677164400000|2023-02-23 15:00:00|33252|33249.6|33055.9|33053.5|33271.5|33269.1|33024.9|33022.5|22267
1677168000000|2023-02-23 16:00:00|33056.4|33054|32831.9|32829.5|33084.4|33082|32825.4|32823|22344
1677171600000|2023-02-23 17:00:00|32834.4|32832|32884.9|32882.5|32888.4|32886|32798.4|32796|14196
1677175200000|2023-02-23 18:00:00|32885.4|32883|32939.9|32937.5|32957.4|32955|32852.9|32850.5|12439
1677178800000|2023-02-23 19:00:00|32938.9|32936.5|33106.9|33104.5|33126.4|33124|32918.9|32916.5|22052
1677182400000|2023-02-23 20:00:00|33108.4|33106|33170.4|33168|33210.4|33208|33107.9|33105.5|21644
1677186000000|2023-02-23 21:00:00|33169.4|33167|33131.1|33121.3|33177.6|33172.8|33118.6|33113.8|4064
1677189600000|2023-02-23 22:00:00|33131.3|33121.5|33135.1|33125.3|33145.8|33136|33130.9|33121.1|0
1677193200000|2023-02-23 23:00:00|33132.1|33127.3|33111.1|33106.3|33133.1|33128.3|33109.1|33104.3|994
1677196800000|2023-02-24 00:00:00|33111.6|33106.8|33147.1|33142.3|33153.6|33148.8|33104.1|33099.3|1123
1677200400000|2023-02-24 01:00:00|33146.6|33141.8|33132.6|33127.8|33180.6|33175.8|33113.1|33108.3|1641
1677204000000|2023-02-24 02:00:00|33132.1|33127.3|33127.1|33122.3|33140.6|33135.8|33115.1|33110.3|663
1677207600000|2023-02-24 03:00:00|33126.6|33121.8|33151.1|33146.3|33157.6|33152.8|33125.6|33120.8|477
1677211200000|2023-02-24 04:00:00|33151.6|33146.8|33130.6|33125.8|33154.1|33149.3|33127.1|33122.3|327
1677214800000|2023-02-24 05:00:00|33130.1|33125.3|33132.1|33127.3|33144.1|33139.3|33125.6|33120.8|387
1677218400000|2023-02-24 06:00:00|33132.6|33127.8|33137.1|33132.3|33146.1|33141.3|33121.1|33116.3|668
1677222000000|2023-02-24 07:00:00|33136.5|33132.9|33096.7|33093.1|33137|33133.4|33094.2|33090.6|1210
1677225600000|2023-02-24 08:00:00|33095.7|33092.1|33084.7|33081.1|33123.2|33119.6|33083.2|33079.6|2557
1677229200000|2023-02-24 09:00:00|33084.2|33080.6|33091.2|33087.6|33118.7|33115.1|33084.2|33080.6|1510
1677232800000|2023-02-24 10:00:00|33090.7|33087.1|33064.7|33061.1|33106.7|33103.1|33050.2|33046.6|2128
1677236400000|2023-02-24 11:00:00|33064.2|33060.6|32982.7|32979.1|33064.2|33060.6|32972.7|32969.1|3471
1677240000000|2023-02-24 12:00:00|32982.2|32978.6|32961.7|32958.1|32986.2|32982.6|32956.7|32953.1|3368
1677243600000|2023-02-24 13:00:00|32961.2|32957.6|32786.7|32783.1|32966.7|32963.1|32768.7|32765.1|13380
1677247200000|2023-02-24 14:00:00|32784.7|32781.1|32691.6|32689.2|32835.6|32833.2|32671.1|32668.7|28510
1677250800000|2023-02-24 15:00:00|32690.1|32687.7|32679.6|32677.2|32775.6|32773.2|32631.6|32629.2|27052
1677254400000|2023-02-24 16:00:00|32680.6|32678.2|32803.2|32800.8|32869.2|32866.8|32670.6|32668.2|21161
1677258000000|2023-02-24 17:00:00|32805.2|32802.8|32715.1|32712.7|32817.2|32814.8|32707.1|32704.7|13265
1677261600000|2023-02-24 18:00:00|32715.6|32713.2|32786.6|32784.2|32812.6|32810.2|32680.6|32678.2|13764
1677265200000|2023-02-24 19:00:00|32788.1|32785.7|32877.8|32875.4|32900.8|32898.4|32754.8|32752.4|14537
1677268800000|2023-02-24 20:00:00|32878.8|32876.4|32815.8|32813.4|32912.3|32909.9|32732.8|32730.4|22750
1677272400000|2023-02-24 21:00:00|32811.2|32808.8|32797.2|32787.4|32812.4|32808.8|32780.9|32776.1|3751
1677452400000|2023-02-26 23:00:00|32782.4|32777.6|32825.4|32820.6|32831.4|32826.6|32782.4|32777.6|1107
1677456000000|2023-02-27 00:00:00|32824.9|32820.1|32809.4|32804.6|32829.9|32825.1|32789.4|32784.6|1033
1677459600000|2023-02-27 01:00:00|32809.9|32805.1|32855.9|32851.1|32866.9|32862.1|32809.9|32805.1|1351
1677463200000|2023-02-27 02:00:00|32855.4|32850.6|32855.4|32850.6|32870.4|32865.6|32849.4|32844.6|836
1677466800000|2023-02-27 03:00:00|32855.9|32851.1|32833.4|32828.6|32859.4|32854.6|32821.4|32816.6|934
1677470400000|2023-02-27 04:00:00|32833.9|32829.1|32826.9|32822.1|32836.9|32832.1|32823.4|32818.6|587
1677474000000|2023-02-27 05:00:00|32827.9|32823.1|32792.9|32788.1|32831.4|32826.6|32786.9|32782.1|1246
1677477600000|2023-02-27 06:00:00|32793.4|32788.6|32790.9|32786.1|32803.9|32799.1|32782.9|32778.1|1051
1677481200000|2023-02-27 07:00:00|32790.3|32786.7|32839.8|32836.2|32848.3|32844.7|32782.8|32779.2|1535
1677484800000|2023-02-27 08:00:00|32840.3|32836.7|32902.8|32899.2|32934.3|32930.7|32840.3|32836.7|5850
1677488400000|2023-02-27 09:00:00|32903.3|32899.7|32939.3|32935.7|32957.3|32953.7|32901.8|32898.2|3252
1677492000000|2023-02-27 10:00:00|32939.8|32936.2|32947.3|32943.7|32968.8|32965.2|32936.3|32932.7|2499
1677495600000|2023-02-27 11:00:00|32947.8|32944.2|32947.3|32943.7|32965.3|32961.7|32936.3|32932.7|1887
1677499200000|2023-02-27 12:00:00|32947.8|32944.2|32941.8|32938.2|32966.8|32963.2|32928.3|32924.7|2385
1677502800000|2023-02-27 13:00:00|32941.3|32937.7|33051.3|33047.7|33071.3|33067.7|32941.3|32937.7|9181
1677506400000|2023-02-27 14:00:00|33051.8|33048.2|33103.9|33101.5|33105.4|33103|33005.7|33003.3|22187
1677510000000|2023-02-27 15:00:00|33104.4|33102|32995.9|32993.5|33195.4|33193|32955.4|32953|30464
1677513600000|2023-02-27 16:00:00|32996.4|32994|32893.5|32891.1|33015.9|33013.5|32855.9|32853.5|16778
1677517200000|2023-02-27 17:00:00|32895|32892.6|32944|32941.6|32950.5|32948.1|32853|32850.6|10610
1677520800000|2023-02-27 18:00:00|32944.4|32942|32979.4|32977|32991.9|32989.5|32912.4|32910|8744
1677524400000|2023-02-27 19:00:00|32980.9|32978.5|32908.8|32906.4|33018.9|33016.5|32895.8|32893.4|10756
1677528000000|2023-02-27 20:00:00|32908.3|32905.9|32893.7|32891.3|32924.8|32922.4|32816.3|32813.9|19130
1677531600000|2023-02-27 21:00:00|32883.6|32881.2|32912.1|32902.3|32913.3|32908.5|32883.6|32880.5|2800
1677535200000|2023-02-27 22:00:00|32912|32902.2|32914.3|32904.5|32915.9|32906.1|32907.2|32897.4|0
1677538800000|2023-02-27 23:00:00|32914.1|32904.3|32912.3|32907.5|32939.3|32934.5|32905.8|32901|1510
1677542400000|2023-02-28 00:00:00|32912.8|32908|32922.3|32917.5|32936.8|32932|32911.3|32906.5|603
1677546000000|2023-02-28 01:00:00|32922.8|32918|32927.3|32922.5|32943.8|32939|32908.3|32903.5|1049
1677549600000|2023-02-28 02:00:00|32927.8|32923|32927.8|32923|32941.8|32937|32909.3|32904.5|846
1677553200000|2023-02-28 03:00:00|32929.3|32924.5|32919.8|32915|32932.8|32928|32917.8|32913|475
1677556800000|2023-02-28 04:00:00|32919.3|32914.5|32902.8|32898|32919.8|32915|32898.8|32894|656
1677560400000|2023-02-28 05:00:00|32902.3|32897.5|32883.3|32878.5|32905.3|32900.5|32880.8|32876|1272
1677564000000|2023-02-28 06:00:00|32884.3|32879.5|32903.3|32898.5|32911.8|32907|32881.8|32877|909
1677567600000|2023-02-28 07:00:00|32902.7|32899.1|32811.7|32808.1|32905.2|32901.6|32811.7|32808.1|2816
1677571200000|2023-02-28 08:00:00|32812.2|32808.6|32827.7|32824.1|32845.2|32841.6|32768.7|32765.1|4117
1677574800000|2023-02-28 09:00:00|32828.2|32824.6|32849.7|32846.1|32863.7|32860.1|32811.2|32807.6|3228
1677578400000|2023-02-28 10:00:00|32850.2|32846.6|32925.7|32922.1|32928.2|32924.6|32849.7|32846.1|3515
1677582000000|2023-02-28 11:00:00|32926.2|32922.6|32953.7|32950.1|32970.7|32967.1|32909.7|32906.1|4023
1677585600000|2023-02-28 12:00:00|32953.2|32949.6|32972.2|32968.6|32993.7|32990.1|32944.2|32940.6|3292
1677589200000|2023-02-28 13:00:00|32971.7|32968.1|32952.7|32949.1|32986.2|32982.6|32909.7|32906.1|6214
1677592800000|2023-02-28 14:00:00|32953.7|32950.1|32744.9|32742.5|32956.7|32953.1|32726.8|32724.4|23346
1677596400000|2023-02-28 15:00:00|32744.4|32742|32736.9|32734.5|32799.4|32797|32672.9|32670.5|24396
1677600000000|2023-02-28 16:00:00|32740.4|32738|32715.1|32712.7|32818.4|32816|32704.1|32701.7|15047
1677603600000|2023-02-28 17:00:00|32715.6|32713.2|32797.1|32794.7|32821.1|32818.7|32703.1|32700.7|10627
1677607200000|2023-02-28 18:00:00|32795.4|32793|32791.9|32789.5|32816.4|32814|32767.4|32765|8173
1677610800000|2023-02-28 19:00:00|32792.4|32790|32722.3|32719.9|32813.4|32811|32714.3|32711.9|11167
1677614400000|2023-02-28 20:00:00|32722.8|32720.4|32637|32634.6|32727.8|32725.4|32636|32633.6|22711
1677618000000|2023-02-28 21:00:00|32620.5|32618.1|32622.7|32612.9|32636.2|32631.4|32573.2|32568.4|6951
1677621600000|2023-02-28 22:00:00|32622.6|32612.8|32619.5|32609.7|32626.9|32617.1|32617.7|32607.9|0
1677625200000|2023-02-28 23:00:00|32617.7|32607.9|32579.2|32574.4|32629.7|32624.9|32569.7|32564.9|1556
1677628800000|2023-03-01 00:00:00|32579.7|32574.9|32551.2|32546.4|32582.7|32577.9|32541.2|32536.4|2384
1677632400000|2023-03-01 01:00:00|32550.7|32545.9|32625.2|32620.4|32626.7|32621.9|32534.7|32529.9|2667
1677636000000|2023-03-01 02:00:00|32625.7|32620.9|32650.2|32645.4|32658.7|32653.9|32617.2|32612.4|1522
1677639600000|2023-03-01 03:00:00|32649.7|32644.9|32663.2|32658.4|32674.2|32669.4|32642.7|32637.9|1484
1677643200000|2023-03-01 04:00:00|32663.7|32658.9|32673.2|32668.4|32675.2|32670.4|32649.2|32644.4|727
1677646800000|2023-03-01 05:00:00|32673.7|32668.9|32670.2|32665.4|32683.2|32678.4|32659.2|32654.4|624
1677650400000|2023-03-01 06:00:00|32670.7|32665.9|32681.2|32676.4|32714.7|32709.9|32670.2|32665.4|1853
1677654000000|2023-03-01 07:00:00|32680.6|32677|32698.1|32694.5|32711.1|32707.5|32672.6|32669|2494
1677657600000|2023-03-01 08:00:00|32698.6|32695|32712.6|32709|32733.1|32729.5|32663.1|32659.5|4153
1677661200000|2023-03-01 09:00:00|32710.1|32706.5|32695.6|32692|32745.6|32742|32674.1|32670.5|3902
1677664800000|2023-03-01 10:00:00|32696.1|32692.5|32723.6|32720|32725.6|32722|32675.1|32671.5|2432
1677668400000|2023-03-01 11:00:00|32724.1|32720.5|32713.6|32710|32738.6|32735|32708.1|32704.5|2814
1677672000000|2023-03-01 12:00:00|32714.1|32710.5|32723.1|32719.5|32726.6|32723|32693.1|32689.5|2357
1677675600000|2023-03-01 13:00:00|32722.6|32719|32567.1|32563.5|32724.6|32721|32549.1|32545.5|7745
1677679200000|2023-03-01 14:00:00|32567.6|32564|32671|32668.6|32726.5|32724.1|32550|32546.5|23594
1677682800000|2023-03-01 15:00:00|32672.5|32670.1|32697.5|32695.1|32726|32723.6|32554.5|32552.1|31280
1677686400000|2023-03-01 16:00:00|32698|32695.6|32724.9|32722.5|32753.4|32751|32496|32493.6|25833
1677690000000|2023-03-01 17:00:00|32726.9|32724.5|32694.4|32692|32751.4|32749|32678.9|32676.5|14156
1677693600000|2023-03-01 18:00:00|32694.7|32692.3|32626.2|32623.8|32697.2|32694.8|32589.2|32586.8|11031
1677697200000|2023-03-01 19:00:00|32625.7|32623.3|32579.5|32577.1|32635.2|32632.8|32553.5|32551.1|12892
1677700800000|2023-03-01 20:00:00|32580|32577.6|32669.7|32667.3|32698.2|32695.8|32573.5|32571.1|18454
1677704400000|2023-03-01 21:00:00|32671.2|32668.8|32830.3|32820.5|32834.4|32829.6|32644.4|32639.6|10820
1677708000000|2023-03-01 22:00:00|32830.2|32820.4|32805.1|32795.3|32832.6|32822.8|32800.9|32791.1|0
1677711600000|2023-03-01 23:00:00|32815.9|32811.1|32817.9|32813.1|32819.9|32815.1|32798.9|32794.1|2024
1677715200000|2023-03-02 00:00:00|32818.4|32813.6|32801.9|32797.1|32862.4|32857.6|32799.9|32795.1|2176
1677718800000|2023-03-02 01:00:00|32802.9|32798.1|32698.4|32693.6|32802.9|32798.1|32648.9|32644.1|4782
1677722400000|2023-03-02 02:00:00|32697.9|32693.1|32743.9|32739.1|32744.9|32740.1|32689.9|32685.1|1484
1677726000000|2023-03-02 03:00:00|32744.4|32739.6|32727.9|32723.1|32757.4|32752.6|32713.4|32708.6|1034
1677729600000|2023-03-02 04:00:00|32727.4|32722.6|32729.9|32725.1|32738.9|32734.1|32713.9|32709.1|484
1677733200000|2023-03-02 05:00:00|32730.4|32725.6|32689.9|32685.1|32733.9|32729.1|32676.4|32671.6|998
1677736800000|2023-03-02 06:00:00|32690.4|32685.6|32684.4|32679.6|32721.4|32716.6|32676.9|32672.1|1196
1677740400000|2023-03-02 07:00:00|32683.8|32680.2|32646.3|32642.7|32692.8|32689.2|32634.8|32631.2|2786
1677744000000|2023-03-02 08:00:00|32647.3|32643.7|32690.3|32686.7|32694.8|32691.2|32608.8|32605.2|5030
1677747600000|2023-03-02 09:00:00|32689.3|32685.7|32665.3|32661.7|32717.3|32713.7|32655.3|32651.7|2429
1677751200000|2023-03-02 10:00:00|32664.8|32661.2|32694.3|32690.7|32700.8|32697.2|32621.8|32618.2|2850
1677754800000|2023-03-02 11:00:00|32694.8|32691.2|32741.8|32738.2|32744.8|32741.2|32692.8|32689.2|2922
1677758400000|2023-03-02 12:00:00|32741.3|32737.7|32731.3|32727.7|32769.3|32765.7|32708.8|32705.2|3005
1677762000000|2023-03-02 13:00:00|32731.8|32728.2|32725.3|32721.7|32764.8|32761.2|32675.3|32671.7|6868
1677765600000|2023-03-02 14:00:00|32724.3|32720.7|32708.2|32705.8|32779.8|32776.2|32646.2|32643.8|19596
1677769200000|2023-03-02 15:00:00|32710.2|32707.8|32809.9|32807.5|32819.4|32817|32707.7|32705.3|20989
1677772800000|2023-03-02 16:00:00|32810.4|32808|32762.7|32760.3|32844.4|32842|32738.7|32736.3|12827
1677776400000|2023-03-02 17:00:00|32763.2|32760.8|32798.7|32796.3|32812.7|32810.3|32708.2|32705.8|9758
1677780000000|2023-03-02 18:00:00|32797.8|32795.4|32909.8|32907.4|32918.3|32915.9|32751.8|32749.4|14636
1677783600000|2023-03-02 19:00:00|32910.3|32907.9|32954.4|32952|32985.9|32983.5|32903.8|32901.4|16114
1677787200000|2023-03-02 20:00:00|32954.9|32952.5|33010.8|33008.4|33087.4|33085|32923.4|32921|23324
1677790800000|2023-03-02 21:00:00|33008.6|33006.2|32987.5|32977.7|33019.8|33015|32978.3|32973.5|4699
1677794400000|2023-03-02 22:00:00|32987.6|32977.8|32997.8|32988|33001.1|32991.3|32985.4|32975.6|0
1677798000000|2023-03-02 23:00:00|32984.3|32979.5|32963.3|32958.5|32989.3|32984.5|32953.8|32949|982
1677801600000|2023-03-03 00:00:00|32962.8|32958|32977.3|32972.5|32983.3|32978.5|32947.3|32942.5|1450
1677805200000|2023-03-03 01:00:00|32977.8|32973|32951.3|32946.5|33002.3|32997.5|32942.8|32938|1723
1677808800000|2023-03-03 02:00:00|32950.8|32946|32956.3|32951.5|32964.3|32959.5|32945.3|32940.5|943
1677812400000|2023-03-03 03:00:00|32955.8|32951|32962.3|32957.5|32974.8|32970|32951.3|32946.5|605
1677816000000|2023-03-03 04:00:00|32962.8|32958|32963.3|32958.5|32969.8|32965|32953.3|32948.5|368
1677819600000|2023-03-03 05:00:00|32962.8|32958|32973.8|32969|32988.3|32983.5|32962.3|32957.5|1034
1677823200000|2023-03-03 06:00:00|32973.3|32968.5|32985.3|32980.5|32989.3|32984.5|32965.8|32961|1041
1677826800000|2023-03-03 07:00:00|32984.7|32981.1|32933.7|32930.1|32984.7|32981.1|32933.2|32929.6|1705
1677830400000|2023-03-03 08:00:00|32933.2|32929.6|32986.7|32983.1|33000.2|32996.6|32933.2|32929.6|2996
1677834000000|2023-03-03 09:00:00|32987.7|32984.1|33014.7|33011.1|33032.2|33028.6|32982.7|32979.1|2875
1677837600000|2023-03-03 10:00:00|33014.2|33010.6|33045.2|33041.6|33049.7|33046.1|33013.2|33009.6|2832
1677841200000|2023-03-03 11:00:00|33044.7|33041.1|33066.2|33062.6|33074.7|33071.1|33043.7|33040.1|2205
1677844800000|2023-03-03 12:00:00|33065.2|33061.6|33064.7|33061.1|33100.2|33096.6|33051.7|33048.1|3468
1677848400000|2023-03-03 13:00:00|33065.2|33061.6|33121.7|33118.1|33127.2|33123.6|33055.2|33051.6|4171
1677852000000|2023-03-03 14:00:00|33122.2|33118.6|33126.1|33123.7|33158.1|33155.7|33036.1|33033.7|22226
1677855600000|2023-03-03 15:00:00|33134.1|33131.7|33120.6|33118.2|33162.1|33159.7|32997.6|32995.2|27764
1677859200000|2023-03-03 16:00:00|33121.6|33119.2|33250.7|33248.3|33266.7|33264.3|33114.6|33112.2|19943
1677862800000|2023-03-03 17:00:00|33252.7|33250.3|33287.7|33285.3|33290.7|33288.3|33222.7|33220.3|11443
1677866400000|2023-03-03 18:00:00|33288.7|33286.3|33287.1|33284.7|33315.6|33313.2|33270.6|33268.2|8795
1677870000000|2023-03-03 19:00:00|33288.6|33286.2|33356.7|33354.3|33357.7|33355.3|33265.1|33262.7|8996
1677873600000|2023-03-03 20:00:00|33357.2|33354.8|33392.7|33390.3|33409.2|33406.8|33342.2|33339.8|17131
1677877200000|2023-03-03 21:00:00|33393.9|33389.1|33404.8|33395|33412.4|33407.6|33365.9|33361.1|3729
1678057200000|2023-03-05 23:00:00|33364.4|33359.6|33352.4|33347.6|33365.4|33360.6|33337.9|33333.1|1583
1678060800000|2023-03-06 00:00:00|33351.9|33347.1|33364.4|33359.6|33369.9|33365.1|33343.9|33339.1|1007
1678064400000|2023-03-06 01:00:00|33363.9|33359.1|33382.9|33378.1|33391.4|33386.6|33348.4|33343.6|1618
1678068000000|2023-03-06 02:00:00|33383.4|33378.6|33432.4|33427.6|33452.4|33447.6|33370.4|33365.6|2489
1678071600000|2023-03-06 03:00:00|33432.9|33428.1|33426.4|33421.6|33438.4|33433.6|33414.9|33410.1|839
1678075200000|2023-03-06 04:00:00|33426.9|33422.1|33401.4|33396.6|33433.4|33428.6|33397.9|33393.1|586
1678078800000|2023-03-06 05:00:00|33401.9|33397.1|33409.4|33404.6|33411.4|33406.6|33395.4|33390.6|396
1678082400000|2023-03-06 06:00:00|33408.9|33404.1|33409.9|33405.1|33417.4|33412.6|33390.9|33386.1|590
1678086000000|2023-03-06 07:00:00|33409.3|33405.7|33391.8|33388.2|33418.3|33414.7|33377.3|33373.7|1670
1678089600000|2023-03-06 08:00:00|33391.3|33387.7|33402.8|33399.2|33427.8|33424.2|33364.8|33361.2|2698
1678093200000|2023-03-06 09:00:00|33402.3|33398.7|33378.3|33374.7|33405.3|33401.7|33359.3|33355.7|3221
1678096800000|2023-03-06 10:00:00|33376.8|33373.2|33387.8|33384.2|33396.8|33393.2|33354.8|33351.2|2017
1678100400000|2023-03-06 11:00:00|33388.3|33384.7|33347.8|33344.2|33401.8|33398.2|33341.3|33337.7|2444
1678104000000|2023-03-06 12:00:00|33348.8|33345.2|33386.8|33383.2|33387.8|33384.2|33342.8|33339.2|2391
1678107600000|2023-03-06 13:00:00|33387.3|33383.7|33421.3|33417.7|33465.3|33461.7|33361.3|33357.7|6135
1678111200000|2023-03-06 14:00:00|33422.3|33418.7|33445.7|33443.3|33487.7|33485.3|33387.7|33385.3|19516
1678114800000|2023-03-06 15:00:00|33445.2|33442.8|33492.9|33490.5|33558.8|33556.4|33416.7|33414.3|22176
1678118400000|2023-03-06 16:00:00|33493.4|33491|33512.9|33510.5|33547.9|33545.5|33459.4|33457|11545
1678122000000|2023-03-06 17:00:00|33513.9|33511.5|33478.9|33476.5|33578.9|33576.5|33464.9|33462.5|11185
1678125600000|2023-03-06 18:00:00|33478.6|33476.2|33421.1|33418.7|33484.6|33482.2|33400.6|33398.2|11454
1678129200000|2023-03-06 19:00:00|33421.6|33419.2|33411.5|33409.1|33441.5|33439.1|33395.5|33393.1|9135
1678132800000|2023-03-06 20:00:00|33412|33409.6|33433.5|33431.1|33454.5|33452.1|33386.5|33384.1|16612
1678136400000|2023-03-06 21:00:00|33434|33431.6|33453.9|33444.1|33456.2|33451.4|33434|33429.4|2606
1678140000000|2023-03-06 22:00:00|33453.5|33443.7|33446.5|33436.7|33454.1|33444.3|33446.5|33436.7|0
1678143600000|2023-03-06 23:00:00|33445.2|33440.4|33451.2|33446.4|33458.7|33453.9|33433.2|33428.4|673
1678147200000|2023-03-07 00:00:00|33451.7|33446.9|33461.2|33456.4|33474.7|33469.9|33446.7|33441.9|1195
1678150800000|2023-03-07 01:00:00|33461.7|33456.9|33494.2|33489.4|33495.2|33490.4|33449.7|33444.9|889
1678154400000|2023-03-07 02:00:00|33494.7|33489.9|33473.7|33468.9|33502.7|33497.9|33468.2|33463.4|1067
1678158000000|2023-03-07 03:00:00|33473.2|33468.4|33484.2|33479.4|33488.7|33483.9|33471.2|33466.4|606
1678161600000|2023-03-07 04:00:00|33484.7|33479.9|33481.2|33476.4|33492.2|33487.4|33475.7|33470.9|447
1678165200000|2023-03-07 05:00:00|33481.7|33476.9|33473.2|33468.4|33484.2|33479.4|33468.2|33463.4|476
1678168800000|2023-03-07 06:00:00|33472.7|33467.9|33467.7|33462.9|33485.2|33480.4|33463.2|33458.4|813
1678172400000|2023-03-07 07:00:00|33467.1|33463.5|33458.6|33455|33482.6|33479|33452.6|33449|1148
1678176000000|2023-03-07 08:00:00|33458.1|33454.5|33464.1|33460.5|33483.6|33480|33439.6|33436|2149
1678179600000|2023-03-07 09:00:00|33463.6|33460|33454.6|33451|33496.6|33493|33451.6|33448|2375
1678183200000|2023-03-07 10:00:00|33455.1|33451.5|33459.1|33455.5|33471.6|33468|33448.1|33444.5|1428
1678186800000|2023-03-07 11:00:00|33458.6|33455|33446.1|33442.5|33474.1|33470.5|33441.1|33437.5|1497
1678190400000|2023-03-07 12:00:00|33446.6|33443|33444.1|33440.5|33450.6|33447|33422.1|33418.5|2122
1678194000000|2023-03-07 13:00:00|33443.6|33440|33446.1|33442.5|33471.1|33467.5|33440.6|33437|3612
1678197600000|2023-03-07 14:00:00|33445.6|33442|33444.2|33441.8|33457.7|33455.3|33391|33388.6|15136
1678201200000|2023-03-07 15:00:00|33444.7|33442.3|33143.2|33140.8|33444.7|33442.3|33139.2|33136.8|48947
1678204800000|2023-03-07 16:00:00|33144.2|33141.8|33032.9|33030.5|33198.2|33195.8|33025.4|33023|23457
1678208400000|2023-03-07 17:00:00|33033.4|33031|33035.4|33033|33194.4|33192|33016.9|33014.5|22536
1678212000000|2023-03-07 18:00:00|33036.5|33034.1|32874|32871.6|33039|33036.6|32857|32854.6|20357
1678215600000|2023-03-07 19:00:00|32873|32870.6|32843|32840.6|32912|32909.6|32837|32834.6|11598
1678219200000|2023-03-07 20:00:00|32843.5|32841.1|32865.5|32863.1|32936|32933.6|32839|32836.6|24127
1678222800000|2023-03-07 21:00:00|32851.7|32849.3|32865.2|32855.4|32874.4|32869.6|32836.9|32832.1|3564
1678226400000|2023-03-07 22:00:00|32864.3|32854.5|32863.6|32853.8|32869|32859.2|32857|32847.2|0
1678230000000|2023-03-07 23:00:00|32865.4|32855.6|32874.9|32870.1|32883.4|32878.6|32853.9|32849.1|1205
1678233600000|2023-03-08 00:00:00|32874.4|32869.6|32861.9|32857.1|32880.9|32876.1|32835.9|32831.1|1413
1678237200000|2023-03-08 01:00:00|32862.4|32857.6|32859.9|32855.1|32886.4|32881.6|32852.9|32848.1|1091
1678240800000|2023-03-08 02:00:00|32860.4|32855.6|32839.9|32835.1|32871.9|32867.1|32829.4|32824.6|1138
1678244400000|2023-03-08 03:00:00|32839.4|32834.6|32843.9|32839.1|32859.9|32855.1|32838.4|32833.6|681
1678248000000|2023-03-08 04:00:00|32844.4|32839.6|32872.9|32868.1|32876.4|32871.6|32844.4|32839.6|783
1678251600000|2023-03-08 05:00:00|32873.4|32868.6|32854.4|32849.6|32880.4|32875.6|32852.9|32848.1|719
1678255200000|2023-03-08 06:00:00|32853.9|32849.1|32873.9|32869.1|32876.4|32871.6|32850.9|32846.1|1093
1678258800000|2023-03-08 07:00:00|32873.3|32869.7|32854.3|32850.7|32874.3|32870.7|32849.3|32845.7|1174
1678262400000|2023-03-08 08:00:00|32855.3|32851.7|32873.9|32870.3|32901.8|32898.2|32852.8|32849.2|4598
1678266000000|2023-03-08 09:00:00|32872.9|32869.3|32887.9|32884.3|32890.9|32887.3|32844.9|32841.3|3282
1678269600000|2023-03-08 10:00:00|32888.4|32884.8|32897.9|32894.3|32900.9|32897.3|32872.9|32869.3|1614
1678273200000|2023-03-08 11:00:00|32898.4|32894.8|32877.9|32874.3|32923.9|32920.3|32871.4|32867.8|2376
1678276800000|2023-03-08 12:00:00|32878.4|32874.8|32836.9|32833.3|32887.9|32884.3|32791.9|32788.3|3913
1678280400000|2023-03-08 13:00:00|32836.4|32832.8|32871.9|32868.3|32897.4|32893.8|32807.9|32804.3|7813
1678284000000|2023-03-08 14:00:00|32871.4|32867.8|32866.3|32863.9|32906.3|32903.9|32832.8|32830.4|17156
1678287600000|2023-03-08 15:00:00|32867.3|32864.9|32747.3|32744.9|32872.8|32870.4|32724.8|32722.4|38442
1678291200000|2023-03-08 16:00:00|32746.8|32744.4|32812.7|32810.3|32849.7|32847.3|32705.7|32703.3|17120
1678294800000|2023-03-08 17:00:00|32813.2|32810.8|32700.7|32698.3|32823.2|32820.8|32639.7|32637.3|14692
1678298400000|2023-03-08 18:00:00|32702.5|32700.1|32651.5|32649.1|32718|32715.6|32613.5|32611.1|16817
1678302000000|2023-03-08 19:00:00|32651|32648.6|32685.8|32683.4|32725.3|32722.9|32643.5|32641.1|12079
1678305600000|2023-03-08 20:00:00|32686.3|32683.9|32804.4|32802|32829.9|32827.5|32661.3|32658.9|17190
1678309200000|2023-03-08 21:00:00|32798.3|32795.9|32819.1|32809.3|32819.1|32812.7|32788.5|32783.7|3568
1678312800000|2023-03-08 22:00:00|32819.2|32809.4|32815|32805.2|32827.2|32817.4|32815|32805.2|0
1678316400000|2023-03-08 23:00:00|32812|32807.2|32790|32785.2|32815|32810.2|32782.5|32777.7|1322
1678320000000|2023-03-09 00:00:00|32789.5|32784.7|32787|32782.2|32800|32795.2|32730.5|32725.7|2029
1678323600000|2023-03-09 01:00:00|32787.5|32782.7|32741.5|32736.7|32800|32795.2|32739.5|32734.7|899
1678327200000|2023-03-09 02:00:00|32741|32736.2|32764|32759.2|32768|32763.2|32738|32733.2|574
1678330800000|2023-03-09 03:00:00|32763.5|32758.7|32763|32758.2|32771.5|32766.7|32751.5|32746.7|623
1678334400000|2023-03-09 04:00:00|32762.5|32757.7|32771|32766.2|32771.5|32766.7|32753.5|32748.7|306
1678338000000|2023-03-09 05:00:00|32771.5|32766.7|32775|32770.2|32784.5|32779.7|32765.5|32760.7|551
1678341600000|2023-03-09 06:00:00|32775.5|32770.7|32786|32781.2|32789.5|32784.7|32768|32763.2|640
1678345200000|2023-03-09 07:00:00|32785.4|32781.8|32767.9|32764.3|32786.9|32783.3|32759.9|32756.3|1951
1678348800000|2023-03-09 08:00:00|32769.4|32765.8|32758.4|32754.8|32786.9|32783.3|32742.4|32738.8|2402
1678352400000|2023-03-09 09:00:00|32759.4|32755.8|32726.4|32722.8|32766.4|32762.8|32718.4|32714.8|2327
1678356000000|2023-03-09 10:00:00|32725.9|32722.3|32782.9|32779.3|32782.9|32779.3|32715.9|32712.3|2373
1678359600000|2023-03-09 11:00:00|32782.4|32778.8|32802.9|32799.3|32811.9|32808.3|32773.9|32770.3|2346
1678363200000|2023-03-09 12:00:00|32802.4|32798.8|32765.4|32761.8|32804.4|32800.8|32745.9|32742.3|2529
1678366800000|2023-03-09 13:00:00|32764.9|32761.3|32857.4|32853.8|32865.9|32862.3|32739.4|32735.8|9298
1678370400000|2023-03-09 14:00:00|32856.9|32853.3|32924.3|32921.9|32983.8|32981.4|32855.9|32852.3|27803
1678374000000|2023-03-09 15:00:00|32923.8|32921.4|32880.3|32877.9|32955.3|32952.9|32815.8|32813.4|24379
1678377600000|2023-03-09 16:00:00|32879.3|32876.9|32791.8|32789.4|32886.3|32883.9|32786.3|32783.9|14552
1678381200000|2023-03-09 17:00:00|32791.3|32788.9|32712.8|32710.4|32807.8|32805.4|32703.8|32701.4|16758
1678384800000|2023-03-09 18:00:00|32713.3|32710.9|32528.3|32525.9|32740.3|32737.9|32504.8|32502.4|21559
1678388400000|2023-03-09 19:00:00|32529.3|32526.9|32402.8|32400.4|32562.8|32560.4|32399.8|32397.4|21237
1678392000000|2023-03-09 20:00:00|32405.3|32402.9|32254.8|32252.4|32420.3|32417.9|32184.3|32181.9|39339
1678395600000|2023-03-09 21:00:00|32243.9|32241.5|32250.4|32240.6|32275.6|32270.8|32207.6|32202.8|5841
1678399200000|2023-03-09 22:00:00|32249.9|32240.1|32244.3|32234.5|32249.9|32240.1|32227.6|32217.8|0
1678402800000|2023-03-09 23:00:00|32248.1|32243.3|32194.1|32189.3|32248.1|32243.3|32170.6|32165.8|2614
1678406400000|2023-03-10 00:00:00|32192.1|32187.3|32158.1|32153.3|32215.6|32210.8|32146.1|32141.3|2550
1678410000000|2023-03-10 01:00:00|32155.1|32150.3|32138.1|32133.3|32164.1|32159.3|32125.1|32120.3|1996
1678413600000|2023-03-10 02:00:00|32138.6|32133.8|32108.1|32103.3|32149.1|32144.3|32050.1|32045.3|4004
1678417200000|2023-03-10 03:00:00|32108.6|32103.8|32057.1|32052.3|32109.6|32104.8|32052.1|32047.3|1785
1678420800000|2023-03-10 04:00:00|32056.6|32051.8|31999.6|31994.8|32058.6|32053.8|31991.6|31986.8|2701
1678424400000|2023-03-10 05:00:00|31999.1|31994.3|32017.1|32012.3|32044.1|32039.3|31998.1|31993.3|1733
1678428000000|2023-03-10 06:00:00|32016.6|32011.8|32020.1|32015.3|32029.1|32024.3|31981.1|31976.3|3737
1678431600000|2023-03-10 07:00:00|32019.5|32015.9|32042.5|32038.9|32094|32090.4|32005.5|32001.9|4283
1678435200000|2023-03-10 08:00:00|32043|32039.4|32040.5|32036.9|32079.5|32075.9|31992.5|31988.9|6258
1678438800000|2023-03-10 09:00:00|32038.5|32034.9|32066.5|32062.9|32134.5|32130.9|32030.5|32026.9|5280
1678442400000|2023-03-10 10:00:00|32067|32063.4|32100.5|32096.9|32151|32147.4|32060.5|32056.9|4096
1678446000000|2023-03-10 11:00:00|32100|32096.4|32153.5|32149.9|32204.5|32200.9|32063|32059.4|5496
1678449600000|2023-03-10 12:00:00|32152.5|32148.9|32172.5|32168.9|32199.5|32195.9|32133.5|32129.9|4629
1678453200000|2023-03-10 13:00:00|32172|32168.4|32245|32241.4|32334|32330.4|32045.5|32041.9|18150
1678456800000|2023-03-10 14:00:00|32244.5|32240.9|32184.9|32182.5|32265.5|32261.9|32035.9|32033.5|41436
1678460400000|2023-03-10 15:00:00|32184.4|32182|32319.3|32316.9|32328.8|32326.4|32114.4|32112|44012
1678464000000|2023-03-10 16:00:00|32321.3|32318.9|32178.4|32176|32424.4|32422|32169.4|32167|33294
1678467600000|2023-03-10 17:00:00|32179.4|32177|32044.4|32042|32218.4|32216|32033.9|32031.5|26206
1678471200000|2023-03-10 18:00:00|32045.4|32043|31823.3|31820.9|32081.4|32079|31781.8|31779.4|24249
1678474800000|2023-03-10 19:00:00|31824.3|31821.9|32026.8|32024.4|32099.3|32096.9|31820.3|31817.9|34282
1678478400000|2023-03-10 20:00:00|32026.3|32023.9|31910.7|31908.3|32048.3|32045.9|31801.7|31799.3|27398
1678482000000|2023-03-10 21:00:00|31911.9|31907.1|32010|32000.2|32020.9|32016.1|31891.9|31887.1|4019
1678658400000|2023-03-12 22:00:00|32041.9|32037.1|32098.4|32093.6|32332.4|32327.6|31832.4|31827.6|7553
1678662000000|2023-03-12 23:00:00|32099.9|32095.1|32183.4|32178.6|32240.9|32236.1|32067.9|32063.1|2985
1678665600000|2023-03-13 00:00:00|32182.9|32178.1|32212.9|32208.1|32271.9|32267.1|32176.4|32171.6|2115
1678669200000|2023-03-13 01:00:00|32212.4|32207.6|32185.9|32181.1|32236.4|32231.6|32139.4|32134.6|1326
1678672800000|2023-03-13 02:00:00|32186.9|32182.1|32324.9|32320.1|32355.4|32350.6|32170.9|32166.1|3674
1678676400000|2023-03-13 03:00:00|32325.4|32320.6|32317.4|32312.6|32356.4|32351.6|32307.9|32303.1|1976
1678680000000|2023-03-13 04:00:00|32317.9|32313.1|32301.4|32296.6|32335.9|32331.1|32289.9|32285.1|469
1678683600000|2023-03-13 05:00:00|32301.9|32297.1|32325.9|32321.1|32337.9|32333.1|32286.4|32281.6|586
1678687200000|2023-03-13 06:00:00|32325.3|32321.7|32319.8|32316.2|32343.3|32339.7|32299.3|32295.7|776
1678690800000|2023-03-13 07:00:00|32320.3|32316.7|32245.8|32242.2|32327.8|32324.2|32216.8|32213.2|2072
1678694400000|2023-03-13 08:00:00|32245.3|32241.7|31997.3|31993.7|32254.8|32251.2|31990.3|31986.7|5199
1678698000000|2023-03-13 09:00:00|31996.8|31993.2|31816.8|31813.2|32012.8|32009.2|31709.8|31706.2|9433
1678701600000|2023-03-13 10:00:00|31816.3|31812.7|31938.8|31935.2|31972.8|31969.2|31805.3|31801.7|4714
1678705200000|2023-03-13 11:00:00|31938.3|31934.7|31862.3|31858.7|32073.3|32069.7|31823.8|31820.2|4247
1678708800000|2023-03-13 12:00:00|31857.8|31854.2|31711.8|31708.2|31907.8|31904.2|31522.3|31518.7|7412
1678712400000|2023-03-13 13:00:00|31712.8|31709.2|31995.2|31992.8|32036.7|32034.3|31587.3|31583.7|28128
1678716000000|2023-03-13 14:00:00|31995.7|31993.3|32107.7|32105.3|32125.7|32123.3|31786.7|31784.3|36502
1678719600000|2023-03-13 15:00:00|32108.2|32105.8|32133.3|32130.9|32213.8|32211.4|32011.3|32008.9|30905
1678723200000|2023-03-13 16:00:00|32137.8|32135.4|31927.3|31924.9|32241.8|32239.4|31888.3|31885.9|30561
1678726800000|2023-03-13 17:00:00|31929.3|31926.9|32022.3|32019.9|32052.3|32049.9|31835.8|31833.4|15383
1678730400000|2023-03-13 18:00:00|32025.8|32023.4|32050.7|32048.3|32128.3|32125.9|32002.8|32000.4|17386
1678734000000|2023-03-13 19:00:00|32051.2|32048.8|31822.7|31820.3|32080.2|32077.8|31797.2|31794.8|22670
1678737600000|2023-03-13 20:00:00|31817.9|31815.5|31885.2|31875.4|31896.1|31891.3|31812.6|31807.8|5597
1678741200000|2023-03-13 21:00:00|31886.1|31876.3|31882.5|31872.7|31890.2|31880.4|31872.6|31862.8|0
1678744800000|2023-03-13 22:00:00|31903.7|31893.9|31929.6|31924.8|31932.6|31927.8|31850.6|31845.8|1514
1678748400000|2023-03-13 23:00:00|31931.6|31926.8|31859.6|31854.8|31933.6|31928.8|31858.1|31853.3|1421
1678752000000|2023-03-14 00:00:00|31860.1|31855.3|31892.6|31887.8|31927.1|31922.3|31836.6|31831.8|2262
1678755600000|2023-03-14 01:00:00|31893.1|31888.3|31906.6|31901.8|31937.1|31932.3|31874.6|31869.8|1859
1678759200000|2023-03-14 02:00:00|31905.6|31900.8|31954.1|31949.3|31976.6|31971.8|31904.1|31899.3|1511
1678762800000|2023-03-14 03:00:00|31953.6|31948.8|31962.1|31957.3|31978.6|31973.8|31925.1|31920.3|1322
1678766400000|2023-03-14 04:00:00|31961.6|31956.8|31948.6|31943.8|31972.1|31967.3|31940.6|31935.8|916
1678770000000|2023-03-14 05:00:00|31949.1|31944.3|31906.1|31901.3|31973.1|31968.3|31879.6|31874.8|1264
1678773600000|2023-03-14 06:00:00|31905.5|31901.9|31882.5|31878.9|31916|31912.4|31790.5|31786.9|3303
1678777200000|2023-03-14 07:00:00|31883|31879.4|31874.1|31870.5|31942|31938.4|31834.1|31830.5|3086
1678780800000|2023-03-14 08:00:00|31873.6|31870|31946.1|31942.5|31951.6|31948|31835.1|31831.5|6583
1678784400000|2023-03-14 09:00:00|31946.6|31943|31901.6|31898|31950.1|31946.5|31822.6|31819|4692
1678788000000|2023-03-14 10:00:00|31902.1|31898.5|31895.6|31892|31940.6|31937|31868.6|31865|3645
1678791600000|2023-03-14 11:00:00|31895.1|31891.5|31971.6|31968|31994.6|31991|31884.6|31881|4959
1678795200000|2023-03-14 12:00:00|31972.1|31968.5|32089.6|32086|32124.1|32120.5|31796.6|31793|14037
1678798800000|2023-03-14 13:00:00|32088.1|32084.5|32100.5|32098.1|32140|32137.6|32002|31999.6|35872
1678802400000|2023-03-14 14:00:00|32103.5|32101.1|32190.3|32187.9|32267.8|32265.4|32038|32035.6|28604
1678806000000|2023-03-14 15:00:00|32192.3|32189.9|32183.8|32181.4|32281.8|32279.4|32175.3|32172.9|18747
1678809600000|2023-03-14 16:00:00|32183.3|32180.9|32094.3|32091.9|32210.3|32207.9|32073.3|32070.9|15450
1678813200000|2023-03-14 17:00:00|32093.3|32090.9|31919.3|31916.9|32117.8|32115.4|31855.3|31852.9|26156
1678816800000|2023-03-14 18:00:00|31917.8|31915.4|31905.8|31903.4|31985.3|31982.9|31814.3|31811.9|20074
1678820400000|2023-03-14 19:00:00|31906.3|31903.9|32122.8|32120.4|32151.8|32149.4|31771.3|31768.9|31676
1678824000000|2023-03-14 20:00:00|32123.3|32120.9|32119.5|32109.7|32135.5|32130.7|32059|32054.2|6821
1678827600000|2023-03-14 21:00:00|32116.8|32107|32109.8|32100|32124.9|32115.1|32106.4|32096.6|0
1678831200000|2023-03-14 22:00:00|32108.5|32103.7|32075.5|32070.7|32114.5|32109.7|32064.5|32059.7|1184
1678834800000|2023-03-14 23:00:00|32076.5|32071.7|32120.9|32116.1|32127.9|32123.1|32075.5|32070.7|1429
1678838400000|2023-03-15 00:00:00|32121.9|32117.1|32099.9|32095.1|32136.4|32131.6|32085.4|32080.6|1294
1678842000000|2023-03-15 01:00:00|32098.9|32094.1|32127.9|32123.1|32137.9|32133.1|32094.9|32090.1|1001
1678845600000|2023-03-15 02:00:00|32128.4|32123.6|32178.4|32173.6|32192.4|32187.6|32125.9|32121.1|1735
1678849200000|2023-03-15 03:00:00|32178.9|32174.1|32158.9|32154.1|32183.4|32178.6|32148.9|32144.1|978
1678852800000|2023-03-15 04:00:00|32158.4|32153.6|32153.9|32149.1|32163.9|32159.1|32136.4|32131.6|772
1678856400000|2023-03-15 05:00:00|32153.4|32148.6|32129.9|32125.1|32153.9|32149.1|32102.4|32097.6|1275
1678860000000|2023-03-15 06:00:00|32129.3|32125.7|32166.3|32162.7|32185.8|32182.2|32126.8|32123.2|1338
1678863600000|2023-03-15 07:00:00|32166.8|32163.2|32138.3|32134.7|32181.3|32177.7|32105.8|32102.2|2473
1678867200000|2023-03-15 08:00:00|32138.8|32135.2|32063.3|32059.7|32150.8|32147.2|32053.8|32050.2|4780
1678870800000|2023-03-15 09:00:00|32064.3|32060.7|31879.3|31875.7|32077.3|32073.7|31872.3|31868.7|7048
1678874400000|2023-03-15 10:00:00|31879.8|31876.2|31571.3|31567.7|31898.8|31895.2|31520.8|31517.2|14858
1678878000000|2023-03-15 11:00:00|31575.8|31572.2|31613.8|31610.2|31665.8|31662.2|31569.8|31566.2|11457
1678881600000|2023-03-15 12:00:00|31608.8|31605.2|31525.8|31522.2|31690.3|31686.7|31450.3|31446.7|16127
1678885200000|2023-03-15 13:00:00|31524.8|31521.2|31587.7|31585.3|31750.7|31748.3|31500.8|31497.2|42587
1678888800000|2023-03-15 14:00:00|31582.2|31579.8|31589.7|31587.3|31714.7|31712.3|31483.2|31480.8|42255
1678892400000|2023-03-15 15:00:00|31590.7|31588.3|31564.9|31562.5|31737.2|31734.8|31555.9|31553.5|33565
1678896000000|2023-03-15 16:00:00|31563.9|31561.5|31461.1|31458.7|31609.9|31607.5|31429.1|31426.7|25708
1678899600000|2023-03-15 17:00:00|31459.1|31456.7|31668.1|31665.7|31701.1|31698.7|31443.1|31440.7|25684
1678903200000|2023-03-15 18:00:00|31670.1|31667.7|31836.7|31834.3|31918.1|31915.7|31588.1|31585.7|39771
1678906800000|2023-03-15 19:00:00|31837.2|31834.8|31900.7|31898.3|31907.7|31905.3|31692.7|31690.3|34617
1678910400000|2023-03-15 20:00:00|31901.9|31897.1|31857.5|31847.7|31903.6|31898.8|31833.6|31828.8|5407
1678914000000|2023-03-15 21:00:00|31857.4|31847.6|31846.4|31836.6|31860.1|31850.3|31829.2|31819.4|0
1678917600000|2023-03-15 22:00:00|31856.1|31851.3|31876.1|31871.3|31890.6|31885.8|31830.1|31825.3|1376
1678921200000|2023-03-15 23:00:00|31876.6|31871.8|31831.6|31826.8|31900.6|31895.8|31820.1|31815.3|1837
1678924800000|2023-03-16 00:00:00|31830.1|31825.3|31999.6|31994.8|32003.6|31998.8|31830.1|31825.3|3361
1678928400000|2023-03-16 01:00:00|31998.1|31993.3|31976.1|31971.3|32024.1|32019.3|31936.1|31931.3|3073
1678932000000|2023-03-16 02:00:00|31975.6|31970.8|31968.1|31963.3|31999.6|31994.8|31952.1|31947.3|1596
1678935600000|2023-03-16 03:00:00|31969.1|31964.3|31948.1|31943.3|31980.1|31975.3|31930.1|31925.3|1154
1678939200000|2023-03-16 04:00:00|31948.6|31943.8|31994.1|31989.3|31996.6|31991.8|31948.1|31943.3|1060
1678942800000|2023-03-16 05:00:00|31993.6|31988.8|31962.6|31957.8|31996.1|31991.3|31960.1|31955.3|1149
1678946400000|2023-03-16 06:00:00|31962|31958.4|31889.5|31885.9|31978.5|31974.9|31878.5|31874.9|2358
1678950000000|2023-03-16 07:00:00|31890|31886.4|31960|31956.4|31966|31962.4|31844|31840.4|5211
1678953600000|2023-03-16 08:00:00|31958.5|31954.9|31858|31854.4|31994|31990.4|31856.5|31852.9|5534
1678957200000|2023-03-16 09:00:00|31857.5|31853.9|31812.5|31808.9|31874.5|31870.9|31741.5|31737.9|4729
1678960800000|2023-03-16 10:00:00|31813|31809.4|31824.5|31820.9|31835|31831.4|31763|31759.4|2731
1678964400000|2023-03-16 11:00:00|31823|31819.4|31775.5|31771.9|31824|31820.4|31699.5|31695.9|5026
1678968000000|2023-03-16 12:00:00|31779|31775.4|31752.5|31748.9|31857.5|31853.9|31725|31721.4|8493
1678971600000|2023-03-16 13:00:00|31748.5|31744.9|31707.3|31704.9|31769.5|31765.9|31610.3|31607.9|25829
1678975200000|2023-03-16 14:00:00|31706.8|31704.4|31964.9|31962.5|31992.9|31990.5|31568.3|31565.9|41910
1678978800000|2023-03-16 15:00:00|31967.4|31965|32073.7|32071.3|32119.7|32117.3|31891.4|31889|38376
1678982400000|2023-03-16 16:00:00|32073.2|32070.8|32199.7|32197.3|32225.2|32222.8|31967.7|31965.3|26137
1678986000000|2023-03-16 17:00:00|32201.2|32198.8|32208.7|32206.3|32277.2|32274.8|32160.2|32157.8|19807
1678989600000|2023-03-16 18:00:00|32208.2|32205.8|32195.7|32193.3|32213.2|32210.8|32100.2|32097.8|15241
1678993200000|2023-03-16 19:00:00|32196.7|32194.3|32254.7|32252.3|32283.2|32280.8|32183.7|32181.3|21944
1678996800000|2023-03-16 20:00:00|32255.9|32251.1|32265.7|32255.9|32278.9|32274.1|32236.4|32231.6|4475
1679000400000|2023-03-16 21:00:00|32264.8|32255|32240|32230.2|32266.1|32256.3|32240|32230.2|0
1679004000000|2023-03-16 22:00:00|32240.9|32236.1|32231.9|32227.1|32240.9|32236.1|32195.9|32191.1|1343
1679007600000|2023-03-16 23:00:00|32232.4|32227.6|32229.4|32224.6|32255.4|32250.6|32224.4|32219.6|1280
1679011200000|2023-03-17 00:00:00|32229.9|32225.1|32194.9|32190.1|32232.9|32228.1|32187.4|32182.6|2180
1679014800000|2023-03-17 01:00:00|32195.4|32190.6|32217.9|32213.1|32221.9|32217.1|32191.4|32186.6|1358
1679018400000|2023-03-17 02:00:00|32218.4|32213.6|32219.9|32215.1|32236.4|32231.6|32214.4|32209.6|827
1679022000000|2023-03-17 03:00:00|32220.4|32215.6|32226.9|32222.1|32242.4|32237.6|32216.9|32212.1|825
1679025600000|2023-03-17 04:00:00|32227.4|32222.6|32247.9|32243.1|32262.9|32258.1|32223.4|32218.6|922
1679029200000|2023-03-17 05:00:00|32247.4|32242.6|32234.9|32230.1|32253.4|32248.6|32226.9|32222.1|674
1679032800000|2023-03-17 06:00:00|32234.3|32230.7|32257.3|32253.7|32258.3|32254.7|32197.8|32194.2|1360
1679036400000|2023-03-17 07:00:00|32256.8|32253.2|32242.3|32238.7|32266.3|32262.7|32222.3|32218.7|2711
1679040000000|2023-03-17 08:00:00|32245.3|32241.7|32253.5|32249.9|32340.3|32336.7|32235.3|32231.7|8869
1679043600000|2023-03-17 09:00:00|32254.5|32250.9|32247.5|32243.9|32303.5|32299.9|32232|32228.4|3650
1679047200000|2023-03-17 10:00:00|32246.5|32242.9|32149.5|32145.9|32250.5|32246.9|32137|32133.4|5238
1679050800000|2023-03-17 11:00:00|32149|32145.4|32111.5|32107.9|32155|32151.4|32075.5|32071.9|6791
1679054400000|2023-03-17 12:00:00|32110.5|32106.9|31941.5|31937.9|32121.5|32117.9|31907|31903.4|13919
1679058000000|2023-03-17 13:00:00|31942|31938.4|31994.4|31992|32103.4|32101|31942|31938.4|33993
1679061600000|2023-03-17 14:00:00|32013.4|32011|31831.4|31829|32097.9|32095.5|31779.4|31777|37458
1679065200000|2023-03-17 15:00:00|31830.4|31828|31810.8|31808.4|31892.9|31890.5|31741.8|31739.4|26088
1679068800000|2023-03-17 16:00:00|31812.3|31809.9|31900.5|31898.1|31975.8|31973.4|31808.3|31805.9|19351
1679072400000|2023-03-17 17:00:00|31902|31899.6|31916|31913.6|31981|31978.6|31865|31862.6|14242
1679076000000|2023-03-17 18:00:00|31921|31918.6|31807.4|31805|31949.5|31947.1|31724.4|31722|18256
1679079600000|2023-03-17 19:00:00|31806.9|31804.5|31855.4|31853|31888.4|31886|31780.4|31778|21548
1679083200000|2023-03-17 20:00:00|31856.6|31851.8|31836.3|31826.5|31893.6|31888.8|31818.6|31813.8|5182
1679263200000|2023-03-19 22:00:00|31937.1|31932.3|31988.1|31983.3|32046.6|32041.8|31878.6|31873.8|4401
1679266800000|2023-03-19 23:00:00|31989.1|31984.3|32036.1|32031.3|32056.1|32051.3|31948.1|31943.3|3366
1679270400000|2023-03-20 00:00:00|32038.6|32033.8|32068.1|32063.3|32084.1|32079.3|32031.6|32026.8|2819
1679274000000|2023-03-20 01:00:00|32067.1|32062.3|31958.1|31953.3|32067.1|32062.3|31936.6|31931.8|2905
1679277600000|2023-03-20 02:00:00|31958.6|31953.8|31942.1|31937.3|31982.1|31977.3|31925.6|31920.8|1730
1679281200000|2023-03-20 03:00:00|31943.1|31938.3|31847.1|31842.3|31946.1|31941.3|31838.1|31833.3|3289
1679284800000|2023-03-20 04:00:00|31847.6|31842.8|31807.6|31802.8|31852.1|31847.3|31791.1|31786.3|2127
1679288400000|2023-03-20 05:00:00|31808.1|31803.3|31786.1|31781.3|31833.6|31828.8|31781.1|31776.3|2489
1679292000000|2023-03-20 06:00:00|31785.5|31781.9|31474.5|31470.9|31794.5|31790.9|31434|31430.4|8365
1679295600000|2023-03-20 07:00:00|31475|31471.4|31571|31567.4|31585.5|31581.9|31445|31441.4|6990
1679299200000|2023-03-20 08:00:00|31570.5|31566.9|31662.5|31658.9|31670|31666.4|31432.5|31428.9|14540
1679302800000|2023-03-20 09:00:00|31663|31659.4|31797.5|31793.9|31812|31808.4|31642|31638.4|9247
1679306400000|2023-03-20 10:00:00|31797|31793.4|31882.5|31878.9|31897|31893.4|31754|31750.4|7622
1679310000000|2023-03-20 11:00:00|31881|31877.4|31844|31840.4|31896.5|31892.9|31778|31774.4|5410
1679313600000|2023-03-20 12:00:00|31844.5|31840.9|31964.5|31960.9|32007.5|32003.9|31793|31789.4|7419
1679317200000|2023-03-20 13:00:00|31963.5|31959.9|32195.9|32193.5|32208.9|32206.5|31923|31919.4|32672
1679320800000|2023-03-20 14:00:00|32190.9|32188.5|32190|32187.6|32250.9|32248.5|32089|32086.6|27382
1679324400000|2023-03-20 15:00:00|32188|32185.6|32176.3|32173.9|32269.8|32267.4|32163.3|32160.9|17747
1679328000000|2023-03-20 16:00:00|32175.8|32173.4|32218.4|32216|32246.4|32244|32036.3|32033.9|17984
1679331600000|2023-03-20 17:00:00|32219.9|32217.5|32190.9|32188.5|32289.4|32287|32167.4|32165|11190
1679335200000|2023-03-20 18:00:00|32189.2|32186.8|32167.2|32164.8|32211.7|32209.3|32102.7|32100.3|10453
1679338800000|2023-03-20 19:00:00|32167.7|32165.3|32241.2|32238.8|32280.7|32278.3|32133.2|32130.8|13646
1679342400000|2023-03-20 20:00:00|32242.4|32237.6|32254|32244.2|32263.9|32259.1|32230.4|32225.6|2493
1679346000000|2023-03-20 21:00:00|32254.6|32244.8|32262.5|32252.7|32262.5|32252.7|32254.6|32244.8|0
1679349600000|2023-03-20 22:00:00|32253.4|32248.6|32255.9|32251.1|32270.4|32265.6|32236.9|32232.1|729
1679353200000|2023-03-20 23:00:00|32256.4|32251.6|32238.9|32234.1|32257.4|32252.6|32224.9|32220.1|742
1679356800000|2023-03-21 00:00:00|32239.4|32234.6|32279.4|32274.6|32333.4|32328.6|32220.9|32216.1|2562
1679360400000|2023-03-21 01:00:00|32279.9|32275.1|32296.4|32291.6|32300.4|32295.6|32245.4|32240.6|1512
1679364000000|2023-03-21 02:00:00|32295.9|32291.1|32300.4|32295.6|32315.9|32311.1|32284.4|32279.6|1093
1679367600000|2023-03-21 03:00:00|32299.9|32295.1|32277.4|32272.6|32302.4|32297.6|32269.4|32264.6|513
1679371200000|2023-03-21 04:00:00|32276.9|32272.1|32249.4|32244.6|32277.9|32273.1|32248.4|32243.6|490
1679374800000|2023-03-21 05:00:00|32248.9|32244.1|32250.4|32245.6|32264.9|32260.1|32236.9|32232.1|564
1679378400000|2023-03-21 06:00:00|32249.8|32246.2|32280.3|32276.7|32281.8|32278.2|32237.8|32234.2|939
1679382000000|2023-03-21 07:00:00|32279.8|32276.2|32296.8|32293.2|32329.8|32326.2|32268.3|32264.7|2532
1679385600000|2023-03-21 08:00:00|32301.3|32297.7|32339.8|32336.2|32351.8|32348.2|32264.8|32261.2|3560
1679389200000|2023-03-21 09:00:00|32340.3|32336.7|32455.3|32451.7|32460.3|32456.7|32327.8|32324.2|4297
1679392800000|2023-03-21 10:00:00|32453.8|32450.2|32489.3|32485.7|32527.8|32524.2|32443.3|32439.7|5177
1679396400000|2023-03-21 11:00:00|32487.8|32484.2|32517.8|32514.2|32526.8|32523.2|32464.8|32461.2|3641
1679400000000|2023-03-21 12:00:00|32518.3|32514.7|32540.8|32537.2|32553.3|32549.7|32505.8|32502.2|4249
1679403600000|2023-03-21 13:00:00|32540.3|32536.7|32543.2|32540.8|32598.2|32595.8|32508.7|32506.3|19151
1679407200000|2023-03-21 14:00:00|32543.7|32541.3|32450.8|32448.4|32569.2|32566.8|32432.3|32429.9|22254
1679410800000|2023-03-21 15:00:00|32451.3|32448.9|32392.3|32389.9|32500.8|32498.4|32370.3|32367.9|13617
1679414400000|2023-03-21 16:00:00|32392.8|32390.4|32409.8|32407.4|32460.3|32457.9|32370.8|32368.4|9552
1679418000000|2023-03-21 17:00:00|32409.5|32407.1|32351|32348.6|32446.5|32444.1|32342.5|32340.1|6690
1679421600000|2023-03-21 18:00:00|32351.5|32349.1|32454.9|32452.5|32474.9|32472.5|32348|32345.6|8856
1679425200000|2023-03-21 19:00:00|32454.4|32452|32571.2|32568.8|32594.2|32591.8|32451.4|32449|17920
1679428800000|2023-03-21 20:00:00|32572.4|32567.6|32571.2|32561.4|32608.4|32603.6|32552.4|32547.6|4862
1679432400000|2023-03-21 21:00:00|32571.3|32561.5|32558.7|32548.9|32573.9|32564.1|32557.5|32547.7|0
1679436000000|2023-03-21 22:00:00|32555.9|32551.1|32549.9|32545.1|32558.9|32554.1|32530.9|32526.1|581
1679439600000|2023-03-21 23:00:00|32550.4|32545.6|32550.9|32546.1|32556.9|32552.1|32538.9|32534.1|552
1679443200000|2023-03-22 00:00:00|32550.4|32545.6|32530.9|32526.1|32552.4|32547.6|32518.9|32514.1|1241
1679446800000|2023-03-22 01:00:00|32531.9|32527.1|32550.9|32546.1|32557.9|32553.1|32514.9|32510.1|1033
1679450400000|2023-03-22 02:00:00|32550.4|32545.6|32528.9|32524.1|32552.4|32547.6|32523.9|32519.1|656
1679454000000|2023-03-22 03:00:00|32528.4|32523.6|32545.4|32540.6|32546.9|32542.1|32522.9|32518.1|580
1679457600000|2023-03-22 04:00:00|32544.9|32540.1|32555.9|32551.1|32562.4|32557.6|32539.4|32534.6|735
1679461200000|2023-03-22 05:00:00|32556.4|32551.6|32543.9|32539.1|32564.4|32559.6|32542.9|32538.1|833
1679464800000|2023-03-22 06:00:00|32543.3|32539.7|32538.3|32534.7|32544.3|32540.7|32524.8|32521.2|768
1679468400000|2023-03-22 07:00:00|32538.8|32535.2|32476.8|32473.2|32543.3|32539.7|32446.3|32442.7|2697
1679472000000|2023-03-22 08:00:00|32475.3|32471.7|32500.3|32496.7|32521.3|32517.7|32453.3|32449.7|3690
1679475600000|2023-03-22 09:00:00|32501.8|32498.2|32533.3|32529.7|32554.8|32551.2|32486.3|32482.7|2120
1679479200000|2023-03-22 10:00:00|32532.8|32529.2|32574.3|32570.7|32590.3|32586.7|32508.8|32505.2|2729
1679482800000|2023-03-22 11:00:00|32573.8|32570.2|32564.8|32561.2|32621.3|32617.7|32554.3|32550.7|3718
1679486400000|2023-03-22 12:00:00|32565.3|32561.7|32575.3|32571.7|32588.3|32584.7|32543.8|32540.2|3061
1679490000000|2023-03-22 13:00:00|32572.3|32568.7|32545.7|32543.3|32593.7|32591.3|32506.7|32504.3|15560
1679493600000|2023-03-22 14:00:00|32546.7|32544.3|32562.2|32559.8|32614.2|32611.8|32514.7|32512.3|12156
1679497200000|2023-03-22 15:00:00|32560.2|32557.8|32528.8|32526.4|32572.2|32569.8|32494.8|32492.4|9563
1679500800000|2023-03-22 16:00:00|32528.3|32525.9|32462.8|32460.4|32534.8|32532.4|32456.8|32454.4|8888
1679504400000|2023-03-22 17:00:00|32461.7|32459.3|32487.7|32485.3|32508.2|32505.8|32408.7|32406.3|7231
1679508000000|2023-03-22 18:00:00|32490.2|32487.8|32496.2|32493.8|32772.2|32769.8|32435.2|32432.8|47520
1679511600000|2023-03-22 19:00:00|32487.2|32484.8|32018.5|32016.1|32564.2|32561.8|32010|32007.6|48629
1679515200000|2023-03-22 20:00:00|32019.7|32014.9|32079|32069.2|32109.7|32104.9|32019.7|32014.9|7055
1679518800000|2023-03-22 21:00:00|32081.4|32071.6|32083.7|32073.9|32093.4|32083.6|32074.7|32064.9|0
1679522400000|2023-03-22 22:00:00|32083.2|32073.4|32098.7|32093.9|32112.7|32107.9|32075.2|32070.4|976
1679526000000|2023-03-22 23:00:00|32099.2|32094.4|32086.7|32081.9|32100.2|32095.4|32068.7|32063.9|1118
1679529600000|2023-03-23 00:00:00|32083.2|32078.4|32094.7|32089.9|32112.2|32107.4|32048.7|32043.9|1715
1679533200000|2023-03-23 01:00:00|32096.2|32091.4|32137.2|32132.4|32139.7|32134.9|32093.2|32088.4|1593
1679536800000|2023-03-23 02:00:00|32136.7|32131.9|32186.2|32181.4|32195.2|32190.4|32129.2|32124.4|1565
1679540400000|2023-03-23 03:00:00|32185.7|32180.9|32171.7|32166.9|32188.2|32183.4|32158.2|32153.4|1203
1679544000000|2023-03-23 04:00:00|32171.2|32166.4|32187.2|32182.4|32190.2|32185.4|32162.2|32157.4|676
1679547600000|2023-03-23 05:00:00|32187.7|32182.9|32206.7|32201.9|32223.2|32218.4|32169.2|32164.4|1328
1679551200000|2023-03-23 06:00:00|32206.1|32202.5|32173.6|32170|32209.1|32205.5|32165.6|32162|1676
1679554800000|2023-03-23 07:00:00|32174.1|32170.5|32208.1|32204.5|32227.1|32223.5|32162.1|32158.5|2741
1679558400000|2023-03-23 08:00:00|32207.6|32204|32186.6|32183|32223.6|32220|32173.6|32170|6711
1679562000000|2023-03-23 09:00:00|32187.1|32183.5|32099.6|32096|32195.6|32192|32086.6|32083|3758
1679565600000|2023-03-23 10:00:00|32100.1|32096.5|32069.6|32066|32107.1|32103.5|32005.6|32002|3901
1679569200000|2023-03-23 11:00:00|32070.6|32067|32115.6|32112|32134.6|32131|32066.6|32063|4214
1679572800000|2023-03-23 12:00:00|32116.1|32112.5|32086.1|32082.5|32141.6|32138|32063.6|32060|6487
1679576400000|2023-03-23 13:00:00|32085.6|32082|32225|32222.6|32260.5|32258.1|32031.6|32028|23723
1679580000000|2023-03-23 14:00:00|32226|32223.6|32446.5|32444.1|32449.5|32447.1|32226|32223.6|23456
1679583600000|2023-03-23 15:00:00|32451.5|32449.1|32415|32412.6|32504.5|32502.1|32393.5|32391.1|22199
1679587200000|2023-03-23 16:00:00|32414|32411.6|32315.5|32313.1|32434.5|32432.1|32300.5|32298.1|12127
1679590800000|2023-03-23 17:00:00|32317.5|32315.1|32161|32158.6|32336.5|32334.1|32138|32135.6|16878
1679594400000|2023-03-23 18:00:00|32161.5|32159.1|31969|31966.6|32198.5|32196.1|31845.5|31843.1|25197
1679598000000|2023-03-23 19:00:00|31970.5|31968.1|32087.2|32084.8|32222.7|32220.3|31839|31836.6|42877
1679601600000|2023-03-23 20:00:00|32088.4|32083.6|32181|32171.2|32214.9|32210.1|32079.4|32074.6|4702
1679605200000|2023-03-23 21:00:00|32182.1|32172.3|32185|32175.2|32194.2|32184.4|32167.8|32158|0
1679608800000|2023-03-23 22:00:00|32189.4|32184.6|32134.4|32129.6|32194.4|32189.6|32114.9|32110.1|1116
1679612400000|2023-03-23 23:00:00|32133.4|32128.6|32152.4|32147.6|32165.4|32160.6|32127.4|32122.6|960
1679616000000|2023-03-24 00:00:00|32152.9|32148.1|32127.4|32122.6|32155.4|32150.6|32111.9|32107.1|1030
1679619600000|2023-03-24 01:00:00|32126.9|32122.1|32106.4|32101.6|32130.9|32126.1|32058.9|32054.1|1846
1679623200000|2023-03-24 02:00:00|32106.9|32102.1|32123.9|32119.1|32145.9|32141.1|32100.9|32096.1|880
1679626800000|2023-03-24 03:00:00|32123.4|32118.6|32138.4|32133.6|32149.9|32145.1|32119.4|32114.6|664
1679630400000|2023-03-24 04:00:00|32138.9|32134.1|32133.4|32128.6|32144.4|32139.6|32121.4|32116.6|563
1679634000000|2023-03-24 05:00:00|32132.9|32128.1|32146.4|32141.6|32177.9|32173.1|32129.9|32125.1|995
1679637600000|2023-03-24 06:00:00|32145.8|32142.2|32177.8|32174.2|32178.8|32175.2|32142.8|32139.2|937
1679641200000|2023-03-24 07:00:00|32177.3|32173.7|32213.8|32210.2|32255.8|32252.2|32164.8|32161.2|2752
1679644800000|2023-03-24 08:00:00|32214.8|32211.2|32021.3|32017.7|32215.8|32212.2|31945.3|31941.7|8139
1679648400000|2023-03-24 09:00:00|32020.8|32017.2|31852.3|31848.7|32052.3|32048.7|31845.3|31841.7|7290
1679652000000|2023-03-24 10:00:00|31852.8|31849.2|31817.8|31814.2|31871.3|31867.7|31767.8|31764.2|8893
1679655600000|2023-03-24 11:00:00|31818.8|31815.2|31775.3|31771.7|31839.8|31836.2|31753.3|31749.7|5732
1679659200000|2023-03-24 12:00:00|31774.8|31771.2|31889.8|31886.2|31908.3|31904.7|31736.8|31733.2|7854
1679662800000|2023-03-24 13:00:00|31890.8|31887.2|31929.2|31926.8|31970.7|31968.3|31782.2|31779.8|29511
1679666400000|2023-03-24 14:00:00|31928.7|31926.3|31904.7|31902.3|32026.2|32023.8|31819.2|31816.8|28083
1679670000000|2023-03-24 15:00:00|31904.2|31901.8|32077.7|32075.3|32091.2|32088.8|31799.2|31796.8|21108
1679673600000|2023-03-24 16:00:00|32079.7|32077.3|32112.2|32109.8|32152.7|32150.3|31992.7|31990.3|18416
1679677200000|2023-03-24 17:00:00|32110.2|32107.8|32106.2|32103.8|32175.7|32173.3|32057.7|32055.3|13333
1679680800000|2023-03-24 18:00:00|32108.2|32105.8|32182.4|32180|32218.4|32216|32098.2|32095.8|11912
1679684400000|2023-03-24 19:00:00|32184.9|32182.5|32245.6|32243.2|32260.4|32258|32128.4|32126|15855
1679688000000|2023-03-24 20:00:00|32246.8|32242|32292|32282.2|32299.4|32289.6|32231.8|32227|4452
1679868000000|2023-03-26 22:00:00|32275.8|32271|32368.8|32364|32376.3|32371.5|32270.3|32265.5|1931
1679871600000|2023-03-26 23:00:00|32369.3|32364.5|32409.3|32404.5|32429.8|32425|32356.8|32352|2293
1679875200000|2023-03-27 00:00:00|32412.3|32407.5|32360.8|32356|32412.3|32407.5|32324.8|32320|1727
1679878800000|2023-03-27 01:00:00|32360.3|32355.5|32344.8|32340|32371.3|32366.5|32324.3|32319.5|1103
1679882400000|2023-03-27 02:00:00|32345.3|32340.5|32354.3|32349.5|32366.3|32361.5|32344.8|32340|765
1679886000000|2023-03-27 03:00:00|32355.3|32350.5|32389.8|32385|32404.8|32400|32351.3|32346.5|1086
1679889600000|2023-03-27 04:00:00|32390.3|32385.5|32381.3|32376.5|32393.8|32389|32365.3|32360.5|687
1679893200000|2023-03-27 05:00:00|32380.8|32376|32381.8|32377|32391.3|32386.5|32361.3|32356.5|1579
1679896800000|2023-03-27 06:00:00|32381.2|32377.6|32400.2|32396.6|32423.2|32419.6|32377.2|32373.6|2773
1679900400000|2023-03-27 07:00:00|32399.7|32396.1|32266.7|32263.1|32446.7|32443.1|32223.2|32219.6|6424
1679904000000|2023-03-27 08:00:00|32264.7|32261.1|32330.7|32327.1|32358.7|32355.1|32259.2|32255.6|3234
1679907600000|2023-03-27 09:00:00|32331.2|32327.6|32371.2|32367.6|32383.7|32380.1|32310.2|32306.6|2597
1679911200000|2023-03-27 10:00:00|32372.2|32368.6|32425.2|32421.6|32450.7|32447.1|32371.2|32367.6|2965
1679914800000|2023-03-27 11:00:00|32426.2|32422.6|32456.7|32453.1|32485.7|32482.1|32421.2|32417.6|4408
1679918400000|2023-03-27 12:00:00|32458.7|32455.1|32456.2|32452.6|32483.2|32479.6|32437.2|32433.6|3376
1679922000000|2023-03-27 13:00:00|32456.7|32453.1|32464.6|32462.2|32542.6|32540.2|32421.6|32419.2|18505
1679925600000|2023-03-27 14:00:00|32465.6|32463.2|32369.6|32367.2|32480.1|32477.7|32344.6|32342.2|18019
1679929200000|2023-03-27 15:00:00|32366.6|32364.2|32404.4|32402|32451.4|32449|32344.6|32342.2|12719
1679932800000|2023-03-27 16:00:00|32405.9|32403.5|32455.4|32453|32478.4|32476|32380.4|32378|10067
1679936400000|2023-03-27 17:00:00|32454.1|32451.7|32458.1|32455.7|32524.1|32521.7|32429.1|32426.7|10520
1679940000000|2023-03-27 18:00:00|32457.6|32455.2|32556.8|32554.4|32560.3|32557.9|32418.1|32415.7|9702
1679943600000|2023-03-27 19:00:00|32558.8|32556.4|32453.3|32450.9|32571.8|32569.4|32412.3|32409.9|16003
1679947200000|2023-03-27 20:00:00|32454.5|32449.7|32490.3|32480.5|32491.5|32486.7|32452.5|32447.7|2800
1679950800000|2023-03-27 21:00:00|32489|32479.2|32484.9|32475.1|32493|32483.2|32482.4|32472.6|0
1679954400000|2023-03-27 22:00:00|32471.5|32466.7|32483.5|32478.7|32486|32481.2|32458|32453.2|572
1679958000000|2023-03-27 23:00:00|32483|32478.2|32489.5|32484.7|32494|32489.2|32477|32472.2|610
1679961600000|2023-03-28 00:00:00|32489|32484.2|32476.5|32471.7|32493|32488.2|32455.5|32450.7|1111
1679965200000|2023-03-28 01:00:00|32477|32472.2|32458|32453.2|32492|32487.2|32454.5|32449.7|1544
1679968800000|2023-03-28 02:00:00|32459|32454.2|32483.5|32478.7|32489.5|32484.7|32453|32448.2|1277
1679972400000|2023-03-28 03:00:00|32484|32479.2|32486.5|32481.7|32494|32489.2|32481.5|32476.7|556
1679976000000|2023-03-28 04:00:00|32487|32482.2|32485.5|32480.7|32490|32485.2|32480|32475.2|654
1679979600000|2023-03-28 05:00:00|32485|32480.2|32498|32493.2|32499|32494.2|32475.5|32470.7|1398
1679983200000|2023-03-28 06:00:00|32497.4|32493.8|32541.9|32538.3|32557.9|32554.3|32497.4|32493.8|3091
1679986800000|2023-03-28 07:00:00|32544.9|32541.3|32524.9|32521.3|32587.4|32583.8|32513.9|32510.3|4331
1679990400000|2023-03-28 08:00:00|32521.4|32517.8|32473.9|32470.3|32544.9|32541.3|32468.9|32465.3|2803
1679994000000|2023-03-28 09:00:00|32473.4|32469.8|32432.9|32429.3|32487.9|32484.3|32431.9|32428.3|2127
1679997600000|2023-03-28 10:00:00|32431.9|32428.3|32416.4|32412.8|32442.4|32438.8|32399.4|32395.8|2461
1680001200000|2023-03-28 11:00:00|32416.9|32413.3|32434.9|32431.3|32472.4|32468.8|32413.4|32409.8|2641
1680004800000|2023-03-28 12:00:00|32434.4|32430.8|32388.5|32384.9|32454.9|32451.3|32378.5|32374.9|4778
1680008400000|2023-03-28 13:00:00|32388|32384.4|32469.9|32467.5|32502.9|32500.5|32372.9|32370.5|16682
1680012000000|2023-03-28 14:00:00|32468.9|32466.5|32429.9|32427.5|32548.9|32546.5|32412.9|32410.5|17399
1680015600000|2023-03-28 15:00:00|32430.9|32428.5|32510.4|32508|32523.9|32521.5|32426.4|32424|10060
1680019200000|2023-03-28 16:00:00|32510.9|32508.5|32449.4|32447|32517.9|32515.5|32433.4|32431|7158
1680022800000|2023-03-28 17:00:00|32449.9|32447.5|32302.9|32300.5|32457.9|32455.5|32293.9|32291.5|11831
1680026400000|2023-03-28 18:00:00|32300.9|32298.5|32359.9|32357.5|32377.9|32375.5|32290.4|32288|10081
1680030000000|2023-03-28 19:00:00|32359.4|32357|32392.7|32390.3|32397.7|32395.3|32304.9|32302.5|13578
1680033600000|2023-03-28 20:00:00|32393.9|32389.1|32420.7|32410.9|32436.9|32432.1|32392.9|32388.1|2872
1680037200000|2023-03-28 21:00:00|32420.4|32410.6|32428.2|32418.4|32430.4|32420.6|32419.4|32409.6|0
1680040800000|2023-03-28 22:00:00|32428|32418.2|32432.5|32427.7|32440|32435.2|32420.5|32415.7|712
1680044400000|2023-03-28 23:00:00|32433|32428.2|32457|32452.2|32464.5|32459.7|32432.5|32427.7|695
1680048000000|2023-03-29 00:00:00|32458.5|32453.7|32481|32476.2|32488|32483.2|32451|32446.2|1619
1680051600000|2023-03-29 01:00:00|32482|32477.2|32484|32479.2|32502.4|32497.6|32481|32476.2|1419
1680055200000|2023-03-29 02:00:00|32484.5|32479.7|32501.4|32496.6|32510.4|32505.6|32483|32478.2|1162
1680058800000|2023-03-29 03:00:00|32499.5|32494.7|32509|32504.2|32509|32504.2|32491|32486.2|978
1680062400000|2023-03-29 04:00:00|32508.5|32503.7|32517.5|32512.7|32522|32517.2|32502.5|32497.7|1604
1680066000000|2023-03-29 05:00:00|32517|32512.2|32575.9|32571.1|32575.9|32571.1|32509.5|32504.7|2316
1680069600000|2023-03-29 06:00:00|32575.3|32571.7|32543.9|32540.3|32576.8|32573.2|32526.8|32523.2|3363
1680073200000|2023-03-29 07:00:00|32548.3|32544.7|32566.3|32562.7|32582.8|32579.2|32531.3|32527.7|7415
1680076800000|2023-03-29 08:00:00|32565.8|32562.2|32622.3|32618.7|32636.8|32633.2|32543.3|32539.7|7845
1680080400000|2023-03-29 09:00:00|32622.8|32619.2|32651.9|32648.3|32659.9|32656.3|32618.8|32615.2|2424
1680084000000|2023-03-29 10:00:00|32653.8|32650.2|32640.9|32637.3|32655.8|32652.2|32625.3|32621.7|1700
1680087600000|2023-03-29 11:00:00|32637.9|32634.3|32610.9|32607.3|32645.9|32642.3|32608.9|32605.3|2096
1680091200000|2023-03-29 12:00:00|32613.8|32610.2|32627.3|32623.7|32630.3|32626.7|32594.9|32591.3|3724
1680094800000|2023-03-29 13:00:00|32626.3|32622.7|32637.7|32635.3|32682.3|32679.8|32604.7|32602.3|20659
1680098400000|2023-03-29 14:00:00|32640.2|32637.8|32550|32547.6|32662.1|32659.7|32542.5|32540.1|17699
1680102000000|2023-03-29 15:00:00|32548.5|32546.1|32627.5|32625.1|32630|32627.6|32537.5|32535.1|11369
1680105600000|2023-03-29 16:00:00|32628.5|32626.1|32620.5|32618.1|32644|32641.6|32603.5|32601.1|7846
1680109200000|2023-03-29 17:00:00|32620|32617.6|32596|32593.6|32667|32664.6|32585|32582.6|8270
1680112800000|2023-03-29 18:00:00|32596.5|32594.1|32673.5|32671.1|32681|32678.6|32575.5|32573.1|8601
1680116400000|2023-03-29 19:00:00|32673|32670.6|32718.1|32715.7|32729.6|32727.2|32637|32634.6|17745
1680120000000|2023-03-29 20:00:00|32718.6|32716.2|32705.5|32695.7|32719.8|32716.2|32697.8|32693|3001
1680123600000|2023-03-29 21:00:00|32709.4|32699.6|32704.7|32694.9|32709.7|32699.9|32703.8|32694|0
1680127200000|2023-03-29 22:00:00|32698.5|32693.7|32696.5|32691.7|32711.5|32706.7|32686.5|32681.7|633
1680130800000|2023-03-29 23:00:00|32697|32692.2|32675|32670.2|32698|32693.2|32673|32668.2|742
1680134400000|2023-03-30 00:00:00|32679.8|32675|32688.3|32683.5|32691.3|32686.5|32667.5|32662.7|1174
1680138000000|2023-03-30 01:00:00|32685|32680.2|32689|32684.2|32696|32691.2|32669|32664.2|936
1680141600000|2023-03-30 02:00:00|32691.3|32686.5|32682.5|32677.7|32721.8|32717|32680.5|32675.7|1225
1680145200000|2023-03-30 03:00:00|32683|32678.2|32691.5|32686.7|32692|32687.2|32679.5|32674.7|520
1680148800000|2023-03-30 04:00:00|32694.8|32690|32704.5|32699.7|32712|32707.2|32691.8|32687|625
1680152400000|2023-03-30 05:00:00|32705|32700.2|32768|32763.2|32769.5|32764.7|32701.5|32696.7|2502
1680156000000|2023-03-30 06:00:00|32770.3|32765.5|32762.9|32759.3|32780.4|32776.8|32740.9|32737.3|2475
1680159600000|2023-03-30 07:00:00|32769.2|32765.6|32820.2|32816.6|32847.2|32843.6|32742.7|32739.1|5357
1680163200000|2023-03-30 08:00:00|32819.2|32815.6|32851.9|32848.3|32862.9|32859.3|32809.2|32805.6|3406
1680166800000|2023-03-30 09:00:00|32851.4|32847.8|32851.9|32848.3|32859.4|32855.8|32831.4|32827.8|2557
1680170400000|2023-03-30 10:00:00|32852.4|32848.8|32910.4|32906.8|32914.4|32910.8|32850.4|32846.8|3677
1680174000000|2023-03-30 11:00:00|32912.7|32909.1|32907.9|32904.3|32927.7|32924.1|32888.4|32884.8|3207
1680177600000|2023-03-30 12:00:00|32910.2|32906.6|32906.9|32903.3|32927.9|32924.3|32869.2|32865.6|6282
1680181200000|2023-03-30 13:00:00|32909.2|32905.6|32834.1|32831.7|32925.7|32922.1|32814.1|32811.7|16901
1680184800000|2023-03-30 14:00:00|32835.6|32833.2|32809.3|32806.9|32858.8|32856.4|32760.6|32758.2|19734
1680188400000|2023-03-30 15:00:00|32809.8|32807.4|32751.8|32749.4|32830.8|32828.4|32729.8|32727.4|12880
1680192000000|2023-03-30 16:00:00|32751.3|32748.9|32707.8|32705.4|32770.8|32768.4|32686.3|32683.9|10572
1680195600000|2023-03-30 17:00:00|32706.3|32703.9|32745.8|32743.4|32753.8|32751.4|32695.8|32693.4|9283
1680199200000|2023-03-30 18:00:00|32746.3|32743.9|32821.8|32819.4|32846.8|32844.4|32740.3|32737.9|10173
1680202800000|2023-03-30 19:00:00|32821.3|32818.9|32862.8|32860.4|32876.8|32874.4|32804.8|32802.4|11198
1680206400000|2023-03-30 20:00:00|32863.8|32861.4|32859.7|32849.9|32874.5|32869.7|32848|32843.2|3262
1680210000000|2023-03-30 21:00:00|32859.6|32849.8|32848.8|32839|32861.7|32851.9|32848.4|32838.6|0
1680213600000|2023-03-30 22:00:00|32841.5|32836.7|32844.5|32839.7|32848.5|32843.7|32823.5|32818.7|752
1680217200000|2023-03-30 23:00:00|32845|32840.2|32882|32877.2|32886.5|32881.7|32844.5|32839.7|738
1680220800000|2023-03-31 00:00:00|32895|32890.2|32916|32911.2|32941|32936.2|32891.5|32886.7|2344
1680224400000|2023-03-31 01:00:00|32931|32926.2|32920|32915.2|32941|32936.2|32919|32914.2|1597
1680228000000|2023-03-31 02:00:00|32921|32916.2|32902.5|32897.7|32929|32924.2|32898|32893.2|898
1680231600000|2023-03-31 03:00:00|32917|32912.2|32920.5|32915.7|32926|32921.2|32896|32891.2|873
1680235200000|2023-03-31 04:00:00|32921|32916.2|32903.5|32898.7|32928|32923.2|32901.5|32896.7|572
1680238800000|2023-03-31 05:00:00|32904|32899.2|32863|32858.2|32904|32899.2|32855|32850.2|1407
1680242400000|2023-03-31 06:00:00|32876.4|32872.8|32868.4|32864.8|32884.4|32880.8|32846.9|32843.3|2032
1680246000000|2023-03-31 07:00:00|32881.9|32878.3|32847.9|32844.3|32908.9|32905.3|32827.4|32823.8|4153
1680249600000|2023-03-31 08:00:00|32847.4|32843.8|32860.9|32857.3|32878.9|32875.3|32820.4|32816.8|2781
1680253200000|2023-03-31 09:00:00|32861.9|32858.3|32925.4|32921.8|32937.4|32933.8|32854.9|32851.3|2995
1680256800000|2023-03-31 10:00:00|32912.4|32908.8|32927.4|32923.8|32941.4|32937.8|32900.4|32896.8|2018
1680260400000|2023-03-31 11:00:00|32940.9|32937.3|32929.4|32925.8|32950.4|32946.8|32909.9|32906.3|2102
1680264000000|2023-03-31 12:00:00|32914.9|32911.3|32990.9|32987.3|33011.9|33008.3|32904.9|32901.3|8531
1680267600000|2023-03-31 13:00:00|32991.9|32988.3|33030.9|33028.5|33052.9|33050.5|32955.4|32951.8|16644
1680271200000|2023-03-31 14:00:00|33032.9|33030.5|33043.1|33040.7|33057.4|33055|32996.6|32994.2|14546
1680274800000|2023-03-31 15:00:00|33043.6|33041.2|33119.1|33116.7|33122.1|33119.7|33034.1|33031.7|12188
1680278400000|2023-03-31 16:00:00|33117.6|33115.2|33133.2|33130.8|33181.7|33179.3|33115.2|33112.8|12630
1680282000000|2023-03-31 17:00:00|33134.2|33131.8|33103.8|33101.4|33137.8|33135.4|33073.8|33071.4|7725
1680285600000|2023-03-31 18:00:00|33105.8|33103.4|33132.6|33130.2|33153.3|33150.9|33082.6|33080.2|8657
1680289200000|2023-03-31 19:00:00|33133.1|33130.7|33268|33265.6|33291|33288.6|33132.1|33129.7|22890
1680292800000|2023-03-31 20:00:00|33269.5|33267.1|33336.7|33326.9|33360.7|33355.9|33256.2|33251.4|5680
1680472800000|2023-04-02 22:00:00|33285.2|33280.4|33316.7|33311.9|33324.2|33319.4|33255.2|33250.4|2907
1680476400000|2023-04-02 23:00:00|33317.2|33312.4|33304.2|33299.4|33324.2|33319.4|33292.7|33287.9|1168
1680480000000|2023-04-03 00:00:00|33304.7|33299.9|33313.2|33308.4|33317.2|33312.4|33253.7|33248.9|2571
1680483600000|2023-04-03 01:00:00|33313.7|33308.9|33275.2|33270.4|33323.2|33318.4|33269.2|33264.4|1348
1680487200000|2023-04-03 02:00:00|33274.7|33269.9|33277.2|33272.4|33287.2|33282.4|33267.7|33262.9|818
1680490800000|2023-04-03 03:00:00|33277.7|33272.9|33266.2|33261.4|33292.2|33287.4|33262.7|33257.9|889
1680494400000|2023-04-03 04:00:00|33265.7|33260.9|33286.2|33281.4|33288.7|33283.9|33265.7|33260.9|686
1680498000000|2023-04-03 05:00:00|33285.7|33280.9|33269.2|33264.4|33288.2|33283.4|33258.7|33253.9|964
1680501600000|2023-04-03 06:00:00|33268.6|33265|33339.1|33335.5|33339.1|33335.5|33257.1|33253.5|1985
1680505200000|2023-04-03 07:00:00|33342.1|33338.5|33386.6|33383|33390.6|33387|33301.6|33298|4043
1680508800000|2023-04-03 08:00:00|33387.6|33384|33364.6|33361|33400.1|33396.5|33335.1|33331.5|3346
1680512400000|2023-04-03 09:00:00|33364.1|33360.5|33376.1|33372.5|33392.1|33388.5|33362.1|33358.5|2019
1680516000000|2023-04-03 10:00:00|33376.6|33373|33408.6|33405|33414.1|33410.5|33373.1|33369.5|2032
1680519600000|2023-04-03 11:00:00|33407.6|33404|33402.6|33399|33412.6|33409|33372.1|33368.5|2261
1680523200000|2023-04-03 12:00:00|33402.1|33398.5|33396.1|33392.5|33406.6|33403|33350.6|33347|3928
1680526800000|2023-04-03 13:00:00|33396.6|33393|33556|33553.6|33577.5|33575.1|33357.1|33353.5|20595
1680530400000|2023-04-03 14:00:00|33565.5|33563.1|33466.5|33464.1|33640.1|33637.7|33463.5|33461.1|26154
1680534000000|2023-04-03 15:00:00|33467|33464.6|33504.1|33501.7|33504.6|33502.2|33392|33389.6|13491
1680537600000|2023-04-03 16:00:00|33503.6|33501.2|33500.1|33497.7|33531.1|33528.7|33484.1|33481.7|6591
1680541200000|2023-04-03 17:00:00|33501.6|33499.2|33519.1|33516.7|33547.1|33544.7|33478.1|33475.7|7073
1680544800000|2023-04-03 18:00:00|33520.1|33517.7|33588.1|33585.7|33596.1|33593.7|33510.1|33507.7|7560
1680548400000|2023-04-03 19:00:00|33589.1|33586.7|33598.3|33595.9|33631.4|33629|33572.4|33570|14366
1680552000000|2023-04-03 20:00:00|33595.7|33593.3|33593.1|33583.3|33608.4|33603.6|33585.9|33581.1|2964
1680555600000|2023-04-03 21:00:00|33592.2|33582.4|33579|33569.2|33594.4|33584.6|33579|33569.2|0
1680559200000|2023-04-03 22:00:00|33580.9|33576.1|33572.4|33567.6|33587.9|33583.1|33562.9|33558.1|690
1680562800000|2023-04-03 23:00:00|33573.4|33568.6|33583.4|33578.6|33587.4|33582.6|33571.4|33566.6|726
1680566400000|2023-04-04 00:00:00|33583.9|33579.1|33600.9|33596.1|33609.4|33604.6|33575.4|33570.6|1287
1680570000000|2023-04-04 01:00:00|33600.4|33595.6|33599.4|33594.6|33615.9|33611.1|33593.9|33589.1|1311
1680573600000|2023-04-04 02:00:00|33598.4|33593.6|33588.4|33583.6|33602.9|33598.1|33580.4|33575.6|993
1680577200000|2023-04-04 03:00:00|33587.9|33583.1|33598.4|33593.6|33602.9|33598.1|33584.4|33579.6|939
1680580800000|2023-04-04 04:00:00|33598.9|33594.1|33601.9|33597.1|33614.4|33609.6|33587.4|33582.6|1085
1680584400000|2023-04-04 05:00:00|33602.4|33597.6|33594.4|33589.6|33607.4|33602.6|33580.9|33576.1|772
1680588000000|2023-04-04 06:00:00|33593.8|33590.2|33606.3|33602.7|33619.8|33616.2|33568.3|33564.7|1769
1680591600000|2023-04-04 07:00:00|33606.8|33603.2|33575.8|33572.2|33620.8|33617.2|33553.8|33550.2|3537
1680595200000|2023-04-04 08:00:00|33576.3|33572.7|33597.3|33593.7|33647.8|33644.2|33575.3|33571.7|3042
1680598800000|2023-04-04 09:00:00|33596.8|33593.2|33634.3|33630.7|33655.8|33652.2|33596.3|33592.7|3065
1680602400000|2023-04-04 10:00:00|33634.8|33631.2|33671.8|33668.2|33691.8|33688.2|33624.3|33620.7|3290
1680606000000|2023-04-04 11:00:00|33672.8|33669.2|33634.3|33630.7|33674.8|33671.2|33624.8|33621.2|2427
1680609600000|2023-04-04 12:00:00|33633.8|33630.2|33625.3|33621.7|33662.3|33658.7|33611.8|33608.2|3467
1680613200000|2023-04-04 13:00:00|33624.8|33621.2|33584.4|33582|33633.8|33630.2|33547.2|33544.8|16092
1680616800000|2023-04-04 14:00:00|33587.4|33585|33451.9|33449.5|33635.9|33633.5|33441.4|33439|25601
1680620400000|2023-04-04 15:00:00|33451.4|33449|33349.7|33347.3|33453.4|33451|33345.7|33343.3|18225
1680624000000|2023-04-04 16:00:00|33344.2|33341.8|33355.7|33353.3|33367.2|33364.8|33275.2|33272.8|15592
1680627600000|2023-04-04 17:00:00|33356.9|33354.5|33381.4|33379|33414.4|33412|33338.9|33336.5|9440
1680631200000|2023-04-04 18:00:00|33379.9|33377.5|33338.1|33335.7|33399.9|33397.5|33312.6|33310.2|8000
1680634800000|2023-04-04 19:00:00|33338.6|33336.2|33404.8|33402.4|33412.8|33410.4|33327.6|33325.2|13614
1680638400000|2023-04-04 20:00:00|33394.2|33391.8|33439.9|33430.1|33439.9|33432.6|33388.9|33384.1|3621
1680642000000|2023-04-04 21:00:00|33440|33430.2|33437.5|33427.7|33442.1|33432.3|33433.2|33423.4|0
1680645600000|2023-04-04 22:00:00|33438.4|33433.6|33431.4|33426.6|33447.4|33442.6|33422.9|33418.1|606
1680649200000|2023-04-04 23:00:00|33432.4|33427.6|33427.9|33423.1|33438.4|33433.6|33422.4|33417.6|523
1680652800000|2023-04-05 00:00:00|33426.9|33422.1|33423.4|33418.6|33440.4|33435.6|33420.9|33416.1|764
1680656400000|2023-04-05 01:00:00|33423.9|33419.1|33400.9|33396.1|33429.9|33425.1|33400.4|33395.6|1365
1680660000000|2023-04-05 02:00:00|33400.4|33395.6|33424.4|33419.6|33428.4|33423.6|33400.4|33395.6|891
1680663600000|2023-04-05 03:00:00|33424.9|33420.1|33410.4|33405.6|33427.9|33423.1|33409.9|33405.1|568
1680667200000|2023-04-05 04:00:00|33409.9|33405.1|33400.4|33395.6|33411.4|33406.6|33395.9|33391.1|889
1680670800000|2023-04-05 05:00:00|33400.9|33396.1|33390.4|33385.6|33403.9|33399.1|33383.9|33379.1|1081
1680674400000|2023-04-05 06:00:00|33389.8|33386.2|33400.3|33396.7|33410.3|33406.7|33356.3|33352.7|2073
1680678000000|2023-04-05 07:00:00|33401.3|33397.7|33360.8|33357.2|33421.8|33418.2|33329.3|33325.7|3389
1680681600000|2023-04-05 08:00:00|33360.3|33356.7|33336.3|33332.7|33361.8|33358.2|33322.8|33319.2|3234
1680685200000|2023-04-05 09:00:00|33336.8|33333.2|33327.3|33323.7|33368.8|33365.2|33318.3|33314.7|2471
1680688800000|2023-04-05 10:00:00|33328.3|33324.7|33366.3|33362.7|33367.8|33364.2|33315.8|33312.2|2149
1680692400000|2023-04-05 11:00:00|33365.8|33362.2|33362.8|33359.2|33388.8|33385.2|33351.3|33347.7|2741
1680696000000|2023-04-05 12:00:00|33362.3|33358.7|33349.8|33346.2|33399.8|33396.2|33321.8|33318.2|6042
1680699600000|2023-04-05 13:00:00|33350.3|33346.7|33503.2|33500.8|33522.7|33520.3|33349.3|33345.7|20842
1680703200000|2023-04-05 14:00:00|33519.2|33516.8|33406.4|33404|33529.2|33526.8|33381.9|33379.5|26438
1680706800000|2023-04-05 15:00:00|33401.9|33399.5|33468.4|33466|33492.9|33490.5|33383.9|33381.5|16921
1680710400000|2023-04-05 16:00:00|33469.9|33467.5|33397.9|33395.5|33477.9|33475.5|33374.9|33372.5|11788
1680714000000|2023-04-05 17:00:00|33399.2|33396.8|33460.2|33457.8|33476.2|33473.8|33387.2|33384.8|9506
1680717600000|2023-04-05 18:00:00|33460.7|33458.3|33495.8|33493.4|33511.8|33509.4|33456.7|33454.3|10088
1680721200000|2023-04-05 19:00:00|33496.3|33493.9|33483.8|33481.4|33504.3|33501.9|33449.8|33447.4|10772
1680724800000|2023-04-05 20:00:00|33479.5|33477.1|33471.4|33461.6|33486.7|33481.9|33463.2|33458.4|2395
1680728400000|2023-04-05 21:00:00|33475.3|33465.5|33464.1|33454.3|33482.5|33472.7|33459.3|33449.5|0
1680732000000|2023-04-05 22:00:00|33460.2|33455.4|33472.2|33467.4|33476.7|33471.9|33446.7|33441.9|802
1680735600000|2023-04-05 23:00:00|33472.7|33467.9|33464.7|33459.9|33476.2|33471.4|33461.7|33456.9|548
1680739200000|2023-04-06 00:00:00|33465.2|33460.4|33452.2|33447.4|33471.2|33466.4|33438.7|33433.9|1482
1680742800000|2023-04-06 01:00:00|33451.7|33446.9|33442.2|33437.4|33452.2|33447.4|33429.2|33424.4|1542
1680746400000|2023-04-06 02:00:00|33441.7|33436.9|33436.2|33431.4|33455.7|33450.9|33433.2|33428.4|953
1680750000000|2023-04-06 03:00:00|33435.7|33430.9|33424.7|33419.9|33443.7|33438.9|33422.7|33417.9|757
1680753600000|2023-04-06 04:00:00|33425.2|33420.4|33430.7|33425.9|33439.7|33434.9|33421.2|33416.4|744
1680757200000|2023-04-06 05:00:00|33430.2|33425.4|33437.2|33432.4|33438.7|33433.9|33417.7|33412.9|862
1680760800000|2023-04-06 06:00:00|33436.6|33433|33472.1|33468.5|33484.6|33481|33436.1|33432.5|1739
1680764400000|2023-04-06 07:00:00|33474.1|33470.5|33498.9|33495.3|33513.9|33510.3|33465.1|33461.5|2675
1680768000000|2023-04-06 08:00:00|33500.9|33497.3|33509.9|33506.3|33513.9|33510.3|33471.4|33467.8|2423
1680771600000|2023-04-06 09:00:00|33509.4|33505.8|33507.9|33504.3|33516.4|33512.8|33475.4|33471.8|2492
1680775200000|2023-04-06 10:00:00|33508.4|33504.8|33495.9|33492.3|33512.4|33508.8|33484.9|33481.3|2875
1680778800000|2023-04-06 11:00:00|33494.9|33491.3|33540.9|33537.3|33542.4|33538.8|33492.4|33488.8|3160
1680782400000|2023-04-06 12:00:00|33540.4|33536.8|33449.9|33446.3|33545.4|33541.8|33445.9|33442.3|5876
1680786000000|2023-04-06 13:00:00|33449.4|33445.8|33348.8|33346.4|33455.9|33452.3|33334.3|33331.9|21313
1680789600000|2023-04-06 14:00:00|33350.3|33347.9|33356.3|33353.9|33425.8|33423.4|33321.8|33319.4|20700
1680793200000|2023-04-06 15:00:00|33358.3|33355.9|33436.6|33434.2|33439.6|33437.2|33337.3|33334.9|11493
1680796800000|2023-04-06 16:00:00|33437.1|33434.7|33485.6|33483.2|33526.6|33524.2|33437.1|33434.7|11286
1680800400000|2023-04-06 17:00:00|33486.1|33483.7|33483.1|33480.7|33532.6|33530.2|33473.1|33470.7|7895
1680804000000|2023-04-06 18:00:00|33482.6|33480.2|33470.1|33467.7|33516.1|33513.7|33466.1|33463.7|7235
1680807600000|2023-04-06 19:00:00|33470.6|33468.2|33483.4|33481|33490.6|33488.2|33436.9|33434.5|11905
1680811200000|2023-04-06 20:00:00|33484.6|33479.8|33467.9|33458.1|33488.6|33483.8|33461.1|33456.3|2765
1680814800000|2023-04-06 21:00:00|33469.1|33459.3|33461.8|33452|33472.3|33462.5|33461.8|33452|0
1680818400000|2023-04-06 22:00:00|33452.6|33447.8|33461.6|33456.8|33472.1|33467.3|33448.6|33443.8|378
1680822000000|2023-04-06 23:00:00|33460.1|33455.3|33439.6|33434.8|33460.6|33455.8|33439.6|33434.8|510
1680825600000|2023-04-07 00:00:00|33439.1|33434.3|33437.6|33432.8|33448.1|33443.3|33428.1|33423.3|608
1680829200000|2023-04-07 01:00:00|33438.1|33433.3|33433.1|33428.3|33449.1|33444.3|33430.1|33425.3|434
1680832800000|2023-04-07 02:00:00|33432.1|33427.3|33441.6|33436.8|33445.6|33440.8|33432.1|33427.3|332
1680836400000|2023-04-07 03:00:00|33442.1|33437.3|33441.6|33436.8|33447.6|33442.8|33438.1|33433.3|220
1680840000000|2023-04-07 04:00:00|33442.1|33437.3|33444.1|33439.3|33448.1|33443.3|33438.1|33433.3|267
1680843600000|2023-04-07 05:00:00|33444.6|33439.8|33441.6|33436.8|33446.1|33441.3|33438.1|33433.3|551
1680847200000|2023-04-07 06:00:00|33441|33437.4|33423.5|33419.9|33443|33439.4|33421.5|33417.9|443
1680850800000|2023-04-07 07:00:00|33424|33420.4|33416|33412.4|33424|33420.4|33402.5|33398.9|754
1680854400000|2023-04-07 08:00:00|33415.5|33411.9|33427.5|33423.9|33427.5|33423.9|33410.5|33406.9|386
1680858000000|2023-04-07 09:00:00|33428|33424.4|33443|33439.4|33447.5|33443.9|33428|33424.4|461
1680861600000|2023-04-07 10:00:00|33443.5|33439.9|33449|33445.4|33457|33453.4|33441|33437.4|473
1680865200000|2023-04-07 11:00:00|33449.5|33445.9|33449|33445.4|33468.5|33464.9|33440.5|33436.9|1045
1680868800000|2023-04-07 12:00:00|33448|33444.4|33522|33518.4|33597.5|33593.9|33415|33411.4|6086
1680872400000|2023-04-07 13:00:00|33521.5|33517.9|33550|33546.4|33553.5|33549.9|33520.5|33516.9|615
1681077600000|2023-04-09 22:00:00|33537.6|33532.8|33550.1|33545.3|33550.1|33545.3|33521.1|33516.3|1425
1681081200000|2023-04-09 23:00:00|33548.1|33543.3|33529.1|33524.3|33550.1|33545.3|33520.6|33515.8|1266
1681084800000|2023-04-10 00:00:00|33528.6|33523.8|33511.6|33506.8|33550.6|33545.8|33507.1|33502.3|1263
1681088400000|2023-04-10 01:00:00|33511.1|33506.3|33526.6|33521.8|33527.1|33522.3|33506.6|33501.8|796
1681092000000|2023-04-10 02:00:00|33527.1|33522.3|33508.6|33503.8|33527.1|33522.3|33502.1|33497.3|770
1681095600000|2023-04-10 03:00:00|33509.1|33504.3|33504.6|33499.8|33512.1|33507.3|33497.1|33492.3|457
1681099200000|2023-04-10 04:00:00|33505.1|33500.3|33498.1|33493.3|33511.6|33506.8|33494.1|33489.3|702
1681102800000|2023-04-10 05:00:00|33498.6|33493.8|33489.1|33484.3|33505.1|33500.3|33487.1|33482.3|606
1681106400000|2023-04-10 06:00:00|33488.5|33484.9|33494|33490.4|33502.5|33498.9|33481|33477.4|825
1681110000000|2023-04-10 07:00:00|33495|33491.4|33490|33486.4|33498|33494.4|33472.5|33468.9|1189
1681113600000|2023-04-10 08:00:00|33489.5|33485.9|33495.5|33491.9|33496.5|33492.9|33470.5|33466.9|1154
1681117200000|2023-04-10 09:00:00|33496.5|33492.9|33507|33503.4|33509.5|33505.9|33488|33484.4|1041
1681120800000|2023-04-10 10:00:00|33506.5|33502.9|33510|33506.4|33520|33516.4|33504.5|33500.9|1158
1681124400000|2023-04-10 11:00:00|33509.5|33505.9|33473|33469.4|33525|33521.4|33463.5|33459.9|2683
1681128000000|2023-04-10 12:00:00|33475|33471.4|33349|33345.4|33479|33475.4|33341.5|33337.9|6773
1681131600000|2023-04-10 13:00:00|33348.5|33344.9|33410.9|33408.5|33442.4|33440|33332.9|33330.5|20623
1681135200000|2023-04-10 14:00:00|33408.9|33406.5|33444.9|33442.5|33511.2|33508.8|33402.4|33400|14813
1681138800000|2023-04-10 15:00:00|33445.4|33443|33458.9|33456.5|33513.9|33511.5|33440.9|33438.5|9553
1681142400000|2023-04-10 16:00:00|33459.4|33457|33536.1|33533.7|33546.2|33543.8|33415.6|33413.2|11355
1681146000000|2023-04-10 17:00:00|33536.6|33534.2|33542.6|33540.2|33568.1|33565.7|33517.1|33514.7|7633
1681149600000|2023-04-10 18:00:00|33543.6|33541.2|33544.6|33542.2|33561.1|33558.7|33502.1|33499.7|6638
1681153200000|2023-04-10 19:00:00|33545.1|33542.7|33587.5|33585.1|33588.5|33586.1|33498|33495.6|10649
1681156800000|2023-04-10 20:00:00|33588.7|33583.9|33600.2|33590.4|33609.7|33604.9|33570.7|33565.9|4291
1681160400000|2023-04-10 21:00:00|33601.1|33591.3|33582.5|33572.7|33601.1|33591.3|33581.4|33571.6|0
1681164000000|2023-04-10 22:00:00|33592.2|33587.4|33603.2|33598.4|33609.7|33604.9|33584.7|33579.9|673
1681167600000|2023-04-10 23:00:00|33602.7|33597.9|33614.2|33609.4|33616.2|33611.4|33598.7|33593.9|858
1681171200000|2023-04-11 00:00:00|33613.7|33608.9|33610.7|33605.9|33628.2|33623.4|33597.7|33592.9|1572
1681174800000|2023-04-11 01:00:00|33610.2|33605.4|33617.7|33612.9|33621.7|33616.9|33602.7|33597.9|1027
1681178400000|2023-04-11 02:00:00|33618.2|33613.4|33627.2|33622.4|33639.7|33634.9|33616.7|33611.9|1028
1681182000000|2023-04-11 03:00:00|33627.7|33622.9|33619.2|33614.4|33639.7|33634.9|33615.7|33610.9|612
1681185600000|2023-04-11 04:00:00|33618.7|33613.9|33605.7|33600.9|33631.7|33626.9|33605.7|33600.9|582
1681189200000|2023-04-11 05:00:00|33606.2|33601.4|33614.2|33609.4|33624.2|33619.4|33603.7|33598.9|993
1681192800000|2023-04-11 06:00:00|33613.6|33610|33607.1|33603.5|33631.1|33627.5|33604.1|33600.5|1815
1681196400000|2023-04-11 07:00:00|33607.6|33604|33583.6|33580|33620.6|33617|33575.1|33571.5|3323
1681200000000|2023-04-11 08:00:00|33583.1|33579.5|33611.6|33608|33614.1|33610.5|33577.6|33574|2420
1681203600000|2023-04-11 09:00:00|33612.1|33608.5|33631.6|33628|33650.1|33646.5|33608.1|33604.5|2250
1681207200000|2023-04-11 10:00:00|33632.6|33629|33616.1|33612.5|33637.6|33634|33599.6|33596|1808
1681210800000|2023-04-11 11:00:00|33616.6|33613|33564.6|33561|33623.6|33620|33556.1|33552.5|3777
1681214400000|2023-04-11 12:00:00|33564.1|33560.5|33585.6|33582|33609.6|33606|33558.1|33554.5|3153
1681218000000|2023-04-11 13:00:00|33585.1|33581.5|33612.9|33610.5|33673|33670.6|33581.1|33577.5|18405
1681221600000|2023-04-11 14:00:00|33612.4|33610|33650.7|33648.3|33680.7|33678.3|33598.9|33596.5|14976
1681225200000|2023-04-11 15:00:00|33651.2|33648.8|33723.6|33721.2|33727.1|33724.7|33649.2|33646.8|14533
1681228800000|2023-04-11 16:00:00|33724.6|33722.2|33743.6|33741.2|33761.6|33759.2|33711.6|33709.2|10659
1681232400000|2023-04-11 17:00:00|33744.6|33742.2|33750|33747.6|33766|33763.6|33722.5|33720.1|8294
1681236000000|2023-04-11 18:00:00|33751|33748.6|33757.1|33754.7|33776.6|33774.2|33741.5|33739.1|7975
1681239600000|2023-04-11 19:00:00|33757.6|33755.2|33689.1|33686.7|33783.1|33780.7|33661.1|33658.7|16119
1681243200000|2023-04-11 20:00:00|33688.6|33686.2|33709.2|33699.4|33718.8|33714|33683.3|33678.5|3779
1681246800000|2023-04-11 21:00:00|33710.5|33700.7|33706.8|33697|33713.9|33704.1|33700.5|33690.7|0
1681250400000|2023-04-11 22:00:00|33700.8|33696|33699.8|33695|33717.3|33712.5|33692.3|33687.5|917
1681254000000|2023-04-11 23:00:00|33699.3|33694.5|33706.3|33701.5|33710.3|33705.5|33695.3|33690.5|485
1681257600000|2023-04-12 00:00:00|33705.8|33701|33706.8|33702|33712.3|33707.5|33692.3|33687.5|837
1681261200000|2023-04-12 01:00:00|33706.3|33701.5|33708.3|33703.5|33716.3|33711.5|33697.8|33693|1121
1681264800000|2023-04-12 02:00:00|33708.8|33704|33717.3|33712.5|33724.8|33720|33707.8|33703|810
1681268400000|2023-04-12 03:00:00|33716.8|33712|33701.3|33696.5|33717.8|33713|33699.3|33694.5|767
1681272000000|2023-04-12 04:00:00|33701.8|33697|33706.8|33702|33713.3|33708.5|33700.3|33695.5|650
1681275600000|2023-04-12 05:00:00|33706.3|33701.5|33720.3|33715.5|33721.3|33716.5|33706.3|33701.5|666
1681279200000|2023-04-12 06:00:00|33719.7|33716.1|33704.7|33701.1|33722.7|33719.1|33689.7|33686.1|2131
1681282800000|2023-04-12 07:00:00|33704.2|33700.6|33735.2|33731.6|33748.2|33744.6|33694.2|33690.6|3495
1681286400000|2023-04-12 08:00:00|33734.7|33731.1|33734.2|33730.6|33763.2|33759.6|33725.7|33722.1|2548
1681290000000|2023-04-12 09:00:00|33734.7|33731.1|33763.2|33759.6|33767.7|33764.1|33728.7|33725.1|1834
1681293600000|2023-04-12 10:00:00|33762.7|33759.1|33764.7|33761.1|33777.7|33774.1|33757.2|33753.6|2177
1681297200000|2023-04-12 11:00:00|33765.2|33761.6|33770.7|33767.1|33773.7|33770.1|33748.7|33745.1|2171
1681300800000|2023-04-12 12:00:00|33770.2|33766.6|33841.7|33838.1|33949.7|33946.1|33726.2|33722.6|19202
1681304400000|2023-04-12 13:00:00|33843.2|33839.6|33818.1|33815.7|33880.6|33878.2|33782.6|33780.2|23981
1681308000000|2023-04-12 14:00:00|33818.6|33816.2|33688.8|33686.4|33896.1|33893.7|33683.3|33680.9|24250
1681311600000|2023-04-12 15:00:00|33689.8|33687.4|33765.3|33762.9|33772.8|33770.4|33622.3|33619.9|13317
1681315200000|2023-04-12 16:00:00|33765.8|33763.4|33828.8|33826.4|33836.8|33834.4|33759.3|33756.9|8721
1681318800000|2023-04-12 17:00:00|33829.3|33826.9|33842.1|33839.7|33879.6|33877.2|33807.8|33805.4|10892
1681322400000|2023-04-12 18:00:00|33842.6|33840.2|33705.6|33703.2|33902.6|33900.2|33676.6|33674.2|22629
1681326000000|2023-04-12 19:00:00|33706.1|33703.7|33655.8|33653.4|33733.6|33731.2|33593.8|33591.4|22028
1681329600000|2023-04-12 20:00:00|33656.3|33653.9|33622.4|33612.6|33666|33661.2|33614|33609.2|3350
1681333200000|2023-04-12 21:00:00|33625.1|33615.3|33619|33609.2|33625.1|33615.3|33611.9|33602.1|0
1681336800000|2023-04-12 22:00:00|33622.5|33617.7|33592.5|33587.7|33623.5|33618.7|33586.5|33581.7|828
1681340400000|2023-04-12 23:00:00|33593|33588.2|33586.5|33581.7|33601.5|33596.7|33581.5|33576.7|883
1681344000000|2023-04-13 00:00:00|33587|33582.2|33609.5|33604.7|33616|33611.2|33584.5|33579.7|1232
1681347600000|2023-04-13 01:00:00|33609|33604.2|33625.5|33620.7|33628|33623.2|33599.5|33594.7|1146
1681351200000|2023-04-13 02:00:00|33626|33621.2|33633|33628.2|33642|33637.2|33622|33617.2|1145
1681354800000|2023-04-13 03:00:00|33632.5|33627.7|33638|33633.2|33648|33643.2|33632.5|33627.7|895
1681358400000|2023-04-13 04:00:00|33638.5|33633.7|33653.5|33648.7|33654|33649.2|33636|33631.2|956
1681362000000|2023-04-13 05:00:00|33653|33648.2|33649|33644.2|33660.5|33655.7|33638|33633.2|1049
1681365600000|2023-04-13 06:00:00|33648.4|33644.8|33676.4|33672.8|33678.4|33674.8|33641.9|33638.3|2261
1681369200000|2023-04-13 07:00:00|33676.9|33673.3|33682.9|33679.3|33710.4|33706.8|33661.4|33657.8|2959
1681372800000|2023-04-13 08:00:00|33682.4|33678.8|33665.9|33662.3|33715.4|33711.8|33659.9|33656.3|2760
1681376400000|2023-04-13 09:00:00|33666.4|33662.8|33679.9|33676.3|33694.9|33691.3|33652.9|33649.3|2627
1681380000000|2023-04-13 10:00:00|33679.4|33675.8|33650.4|33646.8|33681.4|33677.8|33627.9|33624.3|2502
1681383600000|2023-04-13 11:00:00|33651.4|33647.8|33632.9|33629.3|33664.4|33660.8|33626.9|33623.3|2575
1681387200000|2023-04-13 12:00:00|33633.4|33629.8|33718.9|33715.3|33736.9|33733.3|33618.9|33615.3|7799
1681390800000|2023-04-13 13:00:00|33719.4|33715.8|33635.8|33633.4|33731.9|33728.3|33585.8|33583.4|20545
1681394400000|2023-04-13 14:00:00|33636.3|33633.9|33746.8|33744.4|33780.8|33778.4|33628.8|33626.4|22678
1681398000000|2023-04-13 15:00:00|33747.3|33744.9|33807.8|33805.4|33817.8|33815.4|33747.3|33744.9|12167
1681401600000|2023-04-13 16:00:00|33807.3|33804.9|33867.8|33865.4|33873.3|33870.9|33807.3|33804.9|10441
1681405200000|2023-04-13 17:00:00|33868.8|33866.4|33949.8|33947.4|33958.8|33956.4|33846.8|33844.4|12514
1681408800000|2023-04-13 18:00:00|33949.3|33946.9|34039.8|34037.4|34047.8|34045.4|33939.8|33937.4|12100
1681412400000|2023-04-13 19:00:00|34040.3|34037.9|34026.3|34023.9|34049.8|34047.4|33996.8|33994.4|15418
1681416000000|2023-04-13 20:00:00|34025.8|34023.4|34009.8|34000|34032.5|34027.7|33999.5|33994.7|3488
1681419600000|2023-04-13 21:00:00|34010.7|34000.9|34000.5|33990.7|34028.1|34018.3|33993.7|33983.9|0
1681423200000|2023-04-13 22:00:00|33958.5|33953.7|33984.2|33979.4|33996|33991.2|33944.5|33939.7|1765
1681426800000|2023-04-13 23:00:00|33983.7|33978.9|33976.2|33971.4|33989.2|33984.4|33966.2|33961.4|832
1681430400000|2023-04-14 00:00:00|33978.2|33973.4|33996.2|33991.4|34006.2|34001.4|33967.7|33962.9|1515
1681434000000|2023-04-14 01:00:00|33995.7|33990.9|33975.7|33970.9|33998.7|33993.9|33967.7|33962.9|1327
1681437600000|2023-04-14 02:00:00|33976.2|33971.4|33971.2|33966.4|33984.7|33979.9|33968.7|33963.9|791
1681441200000|2023-04-14 03:00:00|33970.7|33965.9|33984.7|33979.9|33994.7|33989.9|33969.7|33964.9|708
1681444800000|2023-04-14 04:00:00|33984.2|33979.4|33976.2|33971.4|33985.7|33980.9|33973.7|33968.9|605
1681448400000|2023-04-14 05:00:00|33975.7|33970.9|33974.7|33969.9|33981.2|33976.4|33965.7|33960.9|1222
1681452000000|2023-04-14 06:00:00|33974.1|33970.5|33946.1|33942.5|33975.1|33971.5|33937.6|33934|2550
1681455600000|2023-04-14 07:00:00|33948.6|33945|33951.6|33948|33966.6|33963|33936.6|33933|3133
1681459200000|2023-04-14 08:00:00|33951.1|33947.5|33923.6|33920|33958.1|33954.5|33911.6|33908|2887
1681462800000|2023-04-14 09:00:00|33923.1|33919.5|33958.1|33954.5|33959.1|33955.5|33916.1|33912.5|4983
1681466400000|2023-04-14 10:00:00|33959.1|33955.5|34021.1|34017.5|34029.6|34026|33939.1|33935.5|11115
1681470000000|2023-04-14 11:00:00|34021.6|34018|34057.6|34054|34095.1|34091.5|34013.6|34010|8926
1681473600000|2023-04-14 12:00:00|34058.1|34054.5|34029.6|34026|34107.6|34104|34002.6|33999|11100
1681477200000|2023-04-14 13:00:00|34028.6|34025|34039|34036.6|34079|34076.6|33972.6|33969|24140
1681480800000|2023-04-14 14:00:00|34032.5|34030.1|33851|33848.6|34032.5|34030.1|33803.5|33801.1|31198
1681484400000|2023-04-14 15:00:00|33851.5|33849.1|33835.5|33833.1|33857.5|33855.1|33782.5|33780.1|15126
1681488000000|2023-04-14 16:00:00|33836|33833.6|33754.5|33752.1|33846.5|33844.1|33729.5|33727.1|13926
1681491600000|2023-04-14 17:00:00|33756.1|33753.7|33792.6|33790.2|33858.6|33856.2|33726.1|33723.7|13777
1681495200000|2023-04-14 18:00:00|33795.1|33792.7|33851.5|33849.1|33860|33857.6|33774.6|33772.2|9619
1681498800000|2023-04-14 19:00:00|33852|33849.6|33882.5|33880.1|33905|33902.6|33751.5|33749.1|19604
1681502400000|2023-04-14 20:00:00|33883.7|33878.9|33946.6|33936.8|33959.2|33954.4|33878.7|33873.9|5409
1681682400000|2023-04-16 22:00:00|33950.2|33945.4|33961.2|33956.4|33965.7|33960.9|33930.2|33925.4|1025
1681686000000|2023-04-16 23:00:00|33962.2|33957.4|33958.7|33953.9|33964.2|33959.4|33947.7|33942.9|903
1681689600000|2023-04-17 00:00:00|33958.2|33953.4|33940.2|33935.4|33966.7|33961.9|33940.2|33935.4|931
1681693200000|2023-04-17 01:00:00|33940.7|33935.9|33949.2|33944.4|33967.7|33962.9|33936.2|33931.4|1063
1681696800000|2023-04-17 02:00:00|33949.7|33944.9|33946.2|33941.4|33955.2|33950.4|33940.2|33935.4|769
1681700400000|2023-04-17 03:00:00|33946.7|33941.9|33944.2|33939.4|33952.7|33947.9|33942.7|33937.9|441
1681704000000|2023-04-17 04:00:00|33944.7|33939.9|33942.2|33937.4|33951.7|33946.9|33937.7|33932.9|488
1681707600000|2023-04-17 05:00:00|33942.7|33937.9|33954.7|33949.9|33957.7|33952.9|33939.7|33934.9|1083
1681711200000|2023-04-17 06:00:00|33955.2|33950.4|33929.1|33925.5|33956.1|33952.5|33912.6|33909|2004
1681714800000|2023-04-17 07:00:00|33930.6|33927|33923.1|33919.5|33955.6|33952|33921.1|33917.5|3713
1681718400000|2023-04-17 08:00:00|33923.6|33920|33903.6|33900|33927.1|33923.5|33901.1|33897.5|2875
1681722000000|2023-04-17 09:00:00|33904.1|33900.5|33906.6|33903|33918.1|33914.5|33889.6|33886|2363
1681725600000|2023-04-17 10:00:00|33906.1|33902.5|33912.6|33909|33919.1|33915.5|33900.1|33896.5|2843
1681729200000|2023-04-17 11:00:00|33913.1|33909.5|33941.6|33938|33946.1|33942.5|33898.1|33894.5|2816
1681732800000|2023-04-17 12:00:00|33942.1|33938.5|33916.6|33913|33965.6|33962|33902.1|33898.5|5479
1681736400000|2023-04-17 13:00:00|33916.1|33912.5|33921|33918.6|33954.5|33952.1|33870|33867.6|19381
1681740000000|2023-04-17 14:00:00|33921.5|33919.1|33901.2|33898.8|33955.2|33952.8|33877.2|33874.8|17710
1681743600000|2023-04-17 15:00:00|33904.2|33901.8|33879.9|33877.5|33933.2|33930.8|33828.9|33826.5|14430
1681747200000|2023-04-17 16:00:00|33880.9|33878.5|33862.9|33860.5|33904.4|33902|33844.9|33842.5|7157
1681750800000|2023-04-17 17:00:00|33863.3|33860.9|33821.3|33818.9|33883.3|33880.9|33810.3|33807.9|8514
1681754400000|2023-04-17 18:00:00|33821.8|33819.4|33914.9|33912.5|33921.9|33919.5|33795.3|33792.9|10238
1681758000000|2023-04-17 19:00:00|33915.4|33913|33990.2|33987.8|33990.2|33987.8|33915.4|33913|17418
1681761600000|2023-04-17 20:00:00|33991.4|33986.6|33982.7|33972.9|34001.4|33996.6|33978.4|33972|4011
1681765200000|2023-04-17 21:00:00|33984|33974.2|33978.7|33968.9|33986.3|33976.5|33976.5|33966.7|0
1681768800000|2023-04-17 22:00:00|33982.2|33972.4|33979.9|33975.1|33982.2|33976.1|33966.9|33962.1|536
1681772400000|2023-04-17 23:00:00|33979.4|33974.6|33983.4|33978.6|33990.9|33986.1|33978.4|33973.6|609
1681776000000|2023-04-18 00:00:00|33982.9|33978.1|33971.9|33967.1|33985.9|33981.1|33967.9|33963.1|650
1681779600000|2023-04-18 01:00:00|33972.4|33967.6|33993.9|33989.1|34002.9|33998.1|33969.4|33964.6|1000
1681783200000|2023-04-18 02:00:00|33999.4|33994.6|33993.9|33989.1|34003.4|33998.6|33985.4|33980.6|682
1681786800000|2023-04-18 03:00:00|33993.4|33988.6|33976.4|33971.6|34000.9|33996.1|33973.9|33969.1|713
1681790400000|2023-04-18 04:00:00|33976.9|33972.1|33973.9|33969.1|33988.4|33983.6|33965.9|33961.1|679
1681794000000|2023-04-18 05:00:00|33972.9|33968.1|34000.9|33996.1|34001.9|33997.1|33970.9|33966.1|707
1681797600000|2023-04-18 06:00:00|34000.3|33996.7|34010.8|34007.2|34022.8|34019.2|33985.8|33982.2|1380
1681801200000|2023-04-18 07:00:00|34011.3|34007.7|34007.3|34003.7|34031.3|34027.7|34003.3|33999.7|2253
1681804800000|2023-04-18 08:00:00|34006.8|34003.2|34031.3|34027.7|34042.8|34039.2|33985.8|33982.2|3800
1681808400000|2023-04-18 09:00:00|34031.8|34028.2|34058.8|34055.2|34068.3|34064.7|34023.3|34019.7|2941
1681812000000|2023-04-18 10:00:00|34058.3|34054.7|34130.3|34126.7|34134.8|34131.2|34053.8|34050.2|4793
1681815600000|2023-04-18 11:00:00|34130.8|34127.2|34010.3|34006.7|34130.8|34127.2|34001.3|33997.7|10270
1681819200000|2023-04-18 12:00:00|34009.8|34006.2|33999.8|33996.2|34040.3|34036.7|33995.8|33992.2|4458
1681822800000|2023-04-18 13:00:00|34000.3|33996.7|33881.2|33878.8|34029.8|34026.2|33869.7|33867.3|20599
1681826400000|2023-04-18 14:00:00|33880.7|33878.3|33844.9|33842.5|33899.7|33897.3|33782.7|33780.3|25183
1681830000000|2023-04-18 15:00:00|33845.9|33843.5|33895.9|33893.5|33910.4|33908|33826.4|33824|13330
1681833600000|2023-04-18 16:00:00|33896.4|33894|33969.3|33966.9|33989.3|33986.9|33886.4|33884|11417
1681837200000|2023-04-18 17:00:00|33968.8|33966.4|33984.9|33982.5|34023.3|34020.9|33955.3|33952.9|8116
1681840800000|2023-04-18 18:00:00|33983.9|33981.5|33979.1|33976.7|34019.1|34016.7|33929.1|33926.7|10786
1681844400000|2023-04-18 19:00:00|33982.1|33979.7|33974.3|33971.9|34010.1|34007.7|33959.8|33957.4|10695
1681848000000|2023-04-18 20:00:00|33975.5|33970.7|33969.1|33959.3|33993|33988.2|33959|33954.2|4787
1681851600000|2023-04-18 21:00:00|33967.8|33958|33966.8|33957|33971.6|33961.8|33965.3|33955.5|0
1681855200000|2023-04-18 22:00:00|33963.5|33958.7|33960.5|33955.7|33965.5|33960.7|33948.5|33943.7|704
1681858800000|2023-04-18 23:00:00|33961|33956.2|33933.5|33928.7|33961|33956.2|33932|33927.2|723
1681862400000|2023-04-19 00:00:00|33933|33928.2|33947|33942.2|33948.5|33943.7|33930|33925.2|826
1681866000000|2023-04-19 01:00:00|33946.5|33941.7|33919|33914.2|33956.5|33951.7|33915|33910.2|1504
1681869600000|2023-04-19 02:00:00|33918.5|33913.7|33930.5|33925.7|33938|33933.2|33913.5|33908.7|701
1681873200000|2023-04-19 03:00:00|33931|33926.2|33928.5|33923.7|33934|33929.2|33923.5|33918.7|472
1681876800000|2023-04-19 04:00:00|33928|33923.2|33927|33922.2|33929.5|33924.7|33922|33917.2|412
1681880400000|2023-04-19 05:00:00|33929|33924.2|33920|33915.2|33931.5|33926.7|33919|33914.2|921
1681884000000|2023-04-19 06:00:00|33919.4|33915.8|33897.4|33893.8|33935.4|33931.8|33873.9|33870.3|2498
1681887600000|2023-04-19 07:00:00|33897.9|33894.3|33895.9|33892.3|33913.4|33909.8|33876.4|33872.8|3126
1681891200000|2023-04-19 08:00:00|33896.4|33892.8|33865.9|33862.3|33900.9|33897.3|33844.4|33840.8|2894
1681894800000|2023-04-19 09:00:00|33865.4|33861.8|33815.9|33812.3|33867.4|33863.8|33801.4|33797.8|4244
1681898400000|2023-04-19 10:00:00|33815.4|33811.8|33851.4|33847.8|33851.4|33847.8|33800.4|33796.8|2986
1681902000000|2023-04-19 11:00:00|33851.9|33848.3|33866.9|33863.3|33895.9|33892.3|33837.9|33834.3|5677
1681905600000|2023-04-19 12:00:00|33866.4|33862.8|33859.9|33856.3|33882.4|33878.8|33833.4|33829.8|4996
1681909200000|2023-04-19 13:00:00|33860.4|33856.8|33846.8|33844.4|33948.3|33945.9|33811.3|33808.9|21240
1681912800000|2023-04-19 14:00:00|33847.3|33844.9|33893.9|33891.5|33908.8|33906.4|33824.8|33822.4|16294
1681916400000|2023-04-19 15:00:00|33894.4|33892|33888.2|33885.8|33910.9|33908.5|33850.4|33848|10873
1681920000000|2023-04-19 16:00:00|33890.2|33887.8|33903.7|33901.3|33909.7|33907.3|33867.2|33864.8|7907
1681923600000|2023-04-19 17:00:00|33904.1|33901.7|33922.1|33919.7|33931.1|33928.7|33879.6|33877.2|9436
1681927200000|2023-04-19 18:00:00|33923.1|33920.7|33899|33896.6|33962.1|33959.7|33874|33871.6|9150
1681930800000|2023-04-19 19:00:00|33899.5|33897.1|33895.8|33893.4|33909|33906.6|33826.8|33824.4|10923
1681934400000|2023-04-19 20:00:00|33889.6|33887.2|33876.7|33866.9|33890.8|33887.2|33840.8|33836|4640
1681938000000|2023-04-19 21:00:00|33876.6|33866.8|33873|33863.2|33884.2|33874.4|33869.4|33859.6|0
1681941600000|2023-04-19 22:00:00|33869.3|33864.5|33846.8|33842|33873.3|33868.5|33839.3|33834.5|736
1681945200000|2023-04-19 23:00:00|33846.3|33841.5|33837.3|33832.5|33852.3|33847.5|33831.3|33826.5|974
1681948800000|2023-04-20 00:00:00|33837.8|33833|33855.3|33850.5|33860.3|33855.5|33836.3|33831.5|854
1681952400000|2023-04-20 01:00:00|33855.8|33851|33872.3|33867.5|33876.8|33872|33846.3|33841.5|973
1681956000000|2023-04-20 02:00:00|33872.8|33868|33863.3|33858.5|33887.8|33883|33858.3|33853.5|879
1681959600000|2023-04-20 03:00:00|33863.8|33859|33873.8|33869|33873.8|33869|33853.8|33849|502
1681963200000|2023-04-20 04:00:00|33874.3|33869.5|33862.3|33857.5|33882.8|33878|33859.8|33855|728
1681966800000|2023-04-20 05:00:00|33862.8|33858|33862.3|33857.5|33865.3|33860.5|33842.3|33837.5|1207
1681970400000|2023-04-20 06:00:00|33861.7|33858.1|33844.7|33841.1|33877.2|33873.6|33844.2|33840.6|1382
1681974000000|2023-04-20 07:00:00|33845.2|33841.6|33711.8|33708.2|33857.7|33854.1|33689.7|33686.1|6369
1681977600000|2023-04-20 08:00:00|33712.3|33708.7|33735.8|33732.2|33754.8|33751.2|33689.3|33685.7|4718
1681981200000|2023-04-20 09:00:00|33735.3|33731.7|33751.8|33748.2|33758.3|33754.7|33724.8|33721.2|2640
1681984800000|2023-04-20 10:00:00|33752.3|33748.7|33764.3|33760.7|33768.3|33764.7|33723.3|33719.7|2382
1681988400000|2023-04-20 11:00:00|33764.8|33761.2|33716.3|33712.7|33772.3|33768.7|33713.3|33709.7|3404
1681992000000|2023-04-20 12:00:00|33715.8|33712.2|33726.4|33722.8|33736.9|33733.3|33687.3|33683.7|6688
1681995600000|2023-04-20 13:00:00|33723.9|33720.3|33688.3|33685.9|33758.3|33755.9|33681.3|33678.9|17452
1681999200000|2023-04-20 14:00:00|33687.8|33685.4|33837.8|33835.4|33839.8|33837.4|33663.3|33660.9|18961
1682002800000|2023-04-20 15:00:00|33838.8|33836.4|33789.3|33786.9|33848.8|33846.4|33765.8|33763.4|14320
1682006400000|2023-04-20 16:00:00|33789.8|33787.4|33845.8|33843.4|33850.8|33848.4|33755.8|33753.4|8926
1682010000000|2023-04-20 17:00:00|33847.8|33845.4|33847.2|33844.8|33876.2|33873.8|33829.8|33827.4|10034
1682013600000|2023-04-20 18:00:00|33846.7|33844.3|33750.1|33747.7|33857.1|33854.7|33702.1|33699.7|17048
1682017200000|2023-04-20 19:00:00|33752.1|33749.7|33791.9|33789.5|33795.6|33793.2|33673.1|33670.7|20757
1682020800000|2023-04-20 20:00:00|33784|33781.6|33773.9|33764.1|33808.7|33803.9|33766.2|33760.8|5000
1682024400000|2023-04-20 21:00:00|33774.2|33764.4|33769.5|33759.7|33779.2|33769.4|33768.6|33758.8|0
1682028000000|2023-04-20 22:00:00|33765.7|33760.9|33758.2|33753.4|33768.7|33763.9|33754.2|33749.4|532
1682031600000|2023-04-20 23:00:00|33758.7|33753.9|33745.2|33740.4|33770.7|33765.9|33738.2|33733.4|848
1682035200000|2023-04-21 00:00:00|33744.7|33739.9|33777.2|33772.4|33777.2|33772.4|33736.2|33731.4|1139
1682038800000|2023-04-21 01:00:00|33776.2|33771.4|33765.7|33760.9|33780.2|33775.4|33749.7|33744.9|758
1682042400000|2023-04-21 02:00:00|33766.2|33761.4|33760.2|33755.4|33766.2|33761.4|33748.7|33743.9|524
1682046000000|2023-04-21 03:00:00|33761.2|33756.4|33767.7|33762.9|33776.2|33771.4|33760.7|33755.9|443
1682049600000|2023-04-21 04:00:00|33767.2|33762.4|33747.7|33742.9|33767.7|33762.9|33746.2|33741.4|661
1682053200000|2023-04-21 05:00:00|33747.2|33742.4|33747.7|33742.9|33757.7|33752.9|33742.2|33737.4|756
1682056800000|2023-04-21 06:00:00|33747.1|33743.5|33713.1|33709.5|33757.1|33753.5|33707.1|33703.5|1815
1682060400000|2023-04-21 07:00:00|33713.6|33710|33735.3|33731.7|33742.3|33738.7|33684.6|33681|3373
1682064000000|2023-04-21 08:00:00|33735.8|33732.2|33775.3|33771.7|33780.3|33776.7|33728.8|33725.2|3471
1682067600000|2023-04-21 09:00:00|33774.8|33771.2|33760.3|33756.7|33797.3|33793.7|33754.8|33751.2|3161
1682071200000|2023-04-21 10:00:00|33759.8|33756.2|33741.8|33738.2|33768.8|33765.2|33720.8|33717.2|3937
1682074800000|2023-04-21 11:00:00|33741.3|33737.7|33755.3|33751.7|33761.8|33758.2|33716.3|33712.7|2767
1682078400000|2023-04-21 12:00:00|33754.8|33751.2|33822.8|33819.2|33829.3|33825.7|33736.8|33733.2|4619
1682082000000|2023-04-21 13:00:00|33821.3|33817.7|33769.2|33766.8|33857.8|33854.2|33751.2|33748.8|22543
1682085600000|2023-04-21 14:00:00|33768.7|33766.3|33701.7|33699.3|33863.7|33861.3|33681.2|33678.8|29652
1682089200000|2023-04-21 15:00:00|33702.2|33699.8|33766.4|33764|33782.4|33780|33689.4|33687|15855
1682092800000|2023-04-21 16:00:00|33765.4|33763|33759.4|33757|33803.4|33801|33731.4|33729|11168
1682096400000|2023-04-21 17:00:00|33760.4|33758|33801.4|33799|33815.4|33813|33738.4|33736|10668
1682100000000|2023-04-21 18:00:00|33801.9|33799.5|33790.4|33788|33835.4|33833|33769.9|33767.5|9191
1682103600000|2023-04-21 19:00:00|33790.9|33788.5|33814.7|33812.3|33833.7|33831.3|33749.4|33747|14352
1682107200000|2023-04-21 20:00:00|33815.9|33811.1|33802.2|33792.4|33823.9|33819.1|33793.9|33789.1|2430
1682287200000|2023-04-23 22:00:00|33766.9|33762.1|33768.4|33763.6|33776.4|33771.6|33758.4|33753.6|746
1682290800000|2023-04-23 23:00:00|33767.9|33763.1|33766.9|33762.1|33777.9|33773.1|33764.9|33760.1|600
1682294400000|2023-04-24 00:00:00|33766.4|33761.6|33732.9|33728.1|33766.4|33761.6|33716.9|33712.1|1909
1682298000000|2023-04-24 01:00:00|33732.4|33727.6|33717.4|33712.6|33741.4|33736.6|33717.4|33712.6|1069
1682301600000|2023-04-24 02:00:00|33717.9|33713.1|33702.9|33698.1|33725.9|33721.1|33690.9|33686.1|1305
1682305200000|2023-04-24 03:00:00|33703.4|33698.6|33701.9|33697.1|33710.9|33706.1|33697.9|33693.1|588
1682308800000|2023-04-24 04:00:00|33701.4|33696.6|33693.9|33689.1|33704.4|33699.6|33689.4|33684.6|772
1682312400000|2023-04-24 05:00:00|33693.4|33688.6|33680.4|33675.6|33697.9|33693.1|33674.9|33670.1|1468
1682316000000|2023-04-24 06:00:00|33679.9|33675.1|33659.8|33656.2|33682.8|33679.2|33640.3|33636.7|2841
1682319600000|2023-04-24 07:00:00|33659.3|33655.7|33683.8|33680.2|33690.3|33686.7|33637.3|33633.7|2367
1682323200000|2023-04-24 08:00:00|33684.8|33681.2|33706.3|33702.7|33719.3|33715.7|33682.3|33678.7|2402
1682326800000|2023-04-24 09:00:00|33706.8|33703.2|33731.8|33728.2|33756.8|33753.2|33702.8|33699.2|2301
1682330400000|2023-04-24 10:00:00|33732.3|33728.7|33763.8|33760.2|33764.3|33760.7|33727.8|33724.2|1648
1682334000000|2023-04-24 11:00:00|33763.3|33759.7|33781.3|33777.7|33794.8|33791.2|33755.3|33751.7|2998
1682337600000|2023-04-24 12:00:00|33780.3|33776.7|33777.8|33774.2|33788.8|33785.2|33757.8|33754.2|2960
1682341200000|2023-04-24 13:00:00|33777.3|33773.7|33841.1|33838.7|33889.7|33887.3|33767.3|33763.7|19353
1682344800000|2023-04-24 14:00:00|33841.6|33839.2|33818.7|33816.3|33895.7|33893.3|33793.2|33790.8|20739
1682348400000|2023-04-24 15:00:00|33819.2|33816.8|33757.1|33754.7|33827.7|33825.3|33742.1|33739.7|12731
1682352000000|2023-04-24 16:00:00|33758.1|33755.7|33820.1|33817.7|33827.1|33824.7|33723.1|33720.7|9905
1682355600000|2023-04-24 17:00:00|33819.7|33817.3|33831.7|33829.3|33839.7|33837.3|33784.2|33781.8|6870
1682359200000|2023-04-24 18:00:00|33831.2|33828.8|33831.3|33828.9|33848.7|33846.3|33808.3|33805.9|8427
1682362800000|2023-04-24 19:00:00|33833.3|33830.9|33878.6|33876.2|33881.3|33878.9|33832.3|33829.9|13828
1682366400000|2023-04-24 20:00:00|33879.6|33877.2|33868.4|33858.6|33886.8|33882|33858.3|33853.5|3095
1682370000000|2023-04-24 21:00:00|33867.2|33857.4|33861.6|33851.8|33876.5|33866.7|33857.9|33848.1|0
1682373600000|2023-04-24 22:00:00|33878.3|33873.5|33860.8|33856|33879.3|33874.5|33859.8|33855|591
1682377200000|2023-04-24 23:00:00|33861.3|33856.5|33859.3|33854.5|33870.3|33865.5|33858.3|33853.5|468
1682380800000|2023-04-25 00:00:00|33858.8|33854|33859.8|33855|33875.8|33871|33853.8|33849|868
1682384400000|2023-04-25 01:00:00|33859.3|33854.5|33847.3|33842.5|33877.8|33873|33847.3|33842.5|1135
1682388000000|2023-04-25 02:00:00|33847.8|33843|33835.8|33831|33849.8|33845|33832.8|33828|1016
1682391600000|2023-04-25 03:00:00|33836.3|33831.5|33819.8|33815|33846.3|33841.5|33814.8|33810|937
1682395200000|2023-04-25 04:00:00|33820.3|33815.5|33806.3|33801.5|33823.8|33819|33799.8|33795|1351
1682398800000|2023-04-25 05:00:00|33805.8|33801|33810.8|33806|33819.8|33815|33789.3|33784.5|1743
1682402400000|2023-04-25 06:00:00|33810.2|33806.6|33820.2|33816.6|33827.7|33824.1|33795.7|33792.1|2188
1682406000000|2023-04-25 07:00:00|33821.2|33817.6|33736.7|33733.1|33824.7|33821.1|33711.7|33708.1|6863
1682409600000|2023-04-25 08:00:00|33737.2|33733.6|33731.7|33728.1|33760.2|33756.6|33690.2|33686.6|4914
1682413200000|2023-04-25 09:00:00|33731.2|33727.6|33736.7|33733.1|33739.2|33735.6|33710.7|33707.1|1916
1682416800000|2023-04-25 10:00:00|33736.2|33732.6|33779.7|33776.1|33782.7|33779.1|33712.2|33708.6|5433
1682420400000|2023-04-25 11:00:00|33779.2|33775.6|33772.7|33769.1|33799.7|33796.1|33754.7|33751.1|4158
1682424000000|2023-04-25 12:00:00|33772.2|33768.6|33790.2|33786.6|33809.2|33805.6|33766.2|33762.6|3247
1682427600000|2023-04-25 13:00:00|33790.7|33787.1|33825.6|33823.2|33864.6|33862.2|33769.2|33765.6|22966
1682431200000|2023-04-25 14:00:00|33826.6|33824.2|33810.2|33807.8|33865.6|33863.2|33743.2|33740.8|25136
1682434800000|2023-04-25 15:00:00|33811.2|33808.8|33723.2|33720.8|33857.2|33854.8|33711.2|33708.8|19690
1682438400000|2023-04-25 16:00:00|33722.2|33719.8|33695.2|33692.8|33741.7|33739.3|33678.7|33676.3|11460
1682442000000|2023-04-25 17:00:00|33694.7|33692.3|33559.7|33557.3|33710.7|33708.3|33544.2|33541.8|18397
1682445600000|2023-04-25 18:00:00|33559.2|33556.8|33550.2|33547.8|33595.7|33593.3|33540.2|33537.8|12170
1682449200000|2023-04-25 19:00:00|33547.2|33544.8|33540.8|33538.4|33608.2|33605.8|33527.3|33524.9|20169
1682452800000|2023-04-25 20:00:00|33542|33537.2|33611.9|33602.1|33616.5|33611.7|33532|33527.2|11117
1682456400000|2023-04-25 21:00:00|33612.8|33603|33623.4|33613.6|33630.7|33620.9|33605.2|33595.4|0
1682460000000|2023-04-25 22:00:00|33610|33605.2|33587|33582.2|33617|33612.2|33580.5|33575.7|2932
1682463600000|2023-04-25 23:00:00|33586.5|33581.7|33596|33591.2|33601.5|33596.7|33569.5|33564.7|1127
1682467200000|2023-04-26 00:00:00|33596.5|33591.7|33594.5|33589.7|33602.5|33597.7|33569.5|33564.7|1469
1682470800000|2023-04-26 01:00:00|33593.5|33588.7|33595.5|33590.7|33603.5|33598.7|33581.5|33576.7|1169
1682474400000|2023-04-26 02:00:00|33596.5|33591.7|33599.5|33594.7|33601.5|33596.7|33589|33584.2|983
1682478000000|2023-04-26 03:00:00|33600.5|33595.7|33570.5|33565.7|33601.5|33596.7|33567.5|33562.7|1319
1682481600000|2023-04-26 04:00:00|33571.5|33566.7|33581.5|33576.7|33584.5|33579.7|33564.5|33559.7|923
1682485200000|2023-04-26 05:00:00|33582|33577.2|33601.5|33596.7|33612.5|33607.7|33572.5|33567.7|1371
1682488800000|2023-04-26 06:00:00|33600.9|33597.3|33591.4|33587.8|33604.9|33601.3|33572.9|33569.3|1771
1682492400000|2023-04-26 07:00:00|33590.9|33587.3|33526.4|33522.8|33605.9|33602.3|33475.9|33472.3|4872
1682496000000|2023-04-26 08:00:00|33525.9|33522.3|33572.9|33569.3|33582.9|33579.3|33482.9|33479.3|4920
1682499600000|2023-04-26 09:00:00|33572.4|33568.8|33513.4|33509.8|33587.4|33583.8|33492.9|33489.3|2981
1682503200000|2023-04-26 10:00:00|33513.9|33510.3|33512.4|33508.8|33558.4|33554.8|33502.4|33498.8|3934
1682506800000|2023-04-26 11:00:00|33512.9|33509.3|33585.4|33581.8|33622.4|33618.8|33467.9|33464.3|11415
1682510400000|2023-04-26 12:00:00|33585.9|33582.3|33607.9|33604.3|33611.4|33607.8|33561.9|33558.3|5630
1682514000000|2023-04-26 13:00:00|33608.4|33604.8|33558.2|33555.8|33645.3|33642.9|33523.7|33521.3|27107
1682517600000|2023-04-26 14:00:00|33556.2|33553.8|33424.2|33421.8|33556.2|33553.8|33358.2|33355.8|28487
1682521200000|2023-04-26 15:00:00|33423.7|33421.3|33537|33534.6|33550.5|33548.1|33413.7|33411.3|19088
1682524800000|2023-04-26 16:00:00|33538.5|33536.1|33503|33500.6|33570|33567.6|33473.5|33471.1|11151
1682528400000|2023-04-26 17:00:00|33503.5|33501.1|33368.5|33366.1|33524|33521.6|33343|33340.6|12019
1682532000000|2023-04-26 18:00:00|33369.5|33367.1|33305.4|33303|33372.9|33370.5|33281.4|33279|14293
1682535600000|2023-04-26 19:00:00|33306.4|33304|33302.7|33300.3|33342.2|33339.8|33233.9|33231.5|17553
1682539200000|2023-04-26 20:00:00|33303.9|33299.1|33334.9|33325.1|33337.4|33332.6|33290.4|33285.6|5509
1682542800000|2023-04-26 21:00:00|33333.6|33323.8|33346.5|33336.7|33350.3|33340.5|33331.9|33322.1|0
1682546400000|2023-04-26 22:00:00|33327.4|33322.6|33336.4|33331.6|33336.4|33331.6|33309.9|33305.1|914
1682550000000|2023-04-26 23:00:00|33335.9|33331.1|33343.9|33339.1|33344.9|33340.1|33329.4|33324.6|813
1682553600000|2023-04-27 00:00:00|33343.4|33338.6|33332.4|33327.6|33344.9|33340.1|33323.9|33319.1|712
1682557200000|2023-04-27 01:00:00|33332.9|33328.1|33336.9|33332.1|33342.9|33338.1|33316.9|33312.1|969
1682560800000|2023-04-27 02:00:00|33336.4|33331.6|33342.9|33338.1|33350.4|33345.6|33327.4|33322.6|1080
1682564400000|2023-04-27 03:00:00|33343.4|33338.6|33337.9|33333.1|33344.9|33340.1|33330.9|33326.1|895
1682568000000|2023-04-27 04:00:00|33338.4|33333.6|33357.9|33353.1|33360.9|33356.1|33337.9|33333.1|997
1682571600000|2023-04-27 05:00:00|33357.4|33352.6|33368.9|33364.1|33380.9|33376.1|33345.9|33341.1|1246
1682575200000|2023-04-27 06:00:00|33368.3|33364.7|33354.8|33351.2|33371.3|33367.7|33346.8|33343.2|1829
1682578800000|2023-04-27 07:00:00|33356.3|33352.7|33395.3|33391.7|33404.3|33400.7|33327.3|33323.7|3205
1682582400000|2023-04-27 08:00:00|33395.8|33392.2|33398.8|33395.2|33402.8|33399.2|33366.3|33362.7|2154
1682586000000|2023-04-27 09:00:00|33399.3|33395.7|33389.8|33386.2|33404.3|33400.7|33373.8|33370.2|1261
1682589600000|2023-04-27 10:00:00|33389.3|33385.7|33480.8|33477.2|33515.3|33511.7|33387.3|33383.7|10978
1682593200000|2023-04-27 11:00:00|33481.3|33477.7|33451.8|33448.2|33499.8|33496.2|33431.3|33427.7|5741
1682596800000|2023-04-27 12:00:00|33451.3|33447.7|33476.8|33473.2|33507.3|33503.7|33429.3|33425.7|8279
1682600400000|2023-04-27 13:00:00|33475.3|33471.7|33529.6|33527.2|33548.1|33545.7|33374.7|33372.3|23110
1682604000000|2023-04-27 14:00:00|33530.6|33528.2|33488.6|33486.2|33571.1|33568.7|33465.6|33463.2|20763
1682607600000|2023-04-27 15:00:00|33488.1|33485.7|33598.1|33595.7|33600.1|33597.7|33423.1|33420.7|17129
1682611200000|2023-04-27 16:00:00|33597.6|33595.2|33627.1|33624.7|33645.1|33642.7|33591.1|33588.7|13158
1682614800000|2023-04-27 17:00:00|33628.1|33625.7|33720.6|33718.2|33750.1|33747.7|33621.1|33618.7|14297
1682618400000|2023-04-27 18:00:00|33721.1|33718.7|33858.1|33855.7|33859.6|33857.2|33713.6|33711.2|15956
1682622000000|2023-04-27 19:00:00|33858.6|33856.2|33822|33819.6|33865.6|33863.2|33806|33803.6|16402
1682625600000|2023-04-27 20:00:00|33823.2|33818.4|33798.8|33789|33848.7|33843.9|33754.7|33749.9|10325
1682629200000|2023-04-27 21:00:00|33799.1|33789.3|33751.2|33741.4|33808.5|33798.7|33747.3|33737.5|0
1682632800000|2023-04-27 22:00:00|33755.7|33750.9|33801.7|33796.9|33806.7|33801.9|33755.7|33750.9|2290
1682636400000|2023-04-27 23:00:00|33802.2|33797.4|33776.2|33771.4|33808.2|33803.4|33774.7|33769.9|1440
1682640000000|2023-04-28 00:00:00|33775.2|33770.4|33779.2|33774.4|33788.7|33783.9|33766.2|33761.4|1105
1682643600000|2023-04-28 01:00:00|33778.7|33773.9|33800.7|33795.9|33809.2|33804.4|33764.2|33759.4|1786
1682647200000|2023-04-28 02:00:00|33800.2|33795.4|33807.7|33802.9|33815.2|33810.4|33790.2|33785.4|986
1682650800000|2023-04-28 03:00:00|33808.2|33803.4|33777.7|33772.9|33808.2|33803.4|33771.2|33766.4|979
1682654400000|2023-04-28 04:00:00|33777.2|33772.4|33780.2|33775.4|33798.2|33793.4|33774.7|33769.9|1217
1682658000000|2023-04-28 05:00:00|33778.2|33773.4|33808.7|33803.9|33816.2|33811.4|33770.7|33765.9|1256
1682661600000|2023-04-28 06:00:00|33808.1|33804.5|33757.6|33754|33808.1|33804.5|33755.6|33752|2665
1682665200000|2023-04-28 07:00:00|33763.1|33759.5|33728.1|33724.5|33774.1|33770.5|33717.1|33713.5|3638
1682668800000|2023-04-28 08:00:00|33728.6|33725|33665.6|33662|33733.6|33730|33650.1|33646.5|5360
1682672400000|2023-04-28 09:00:00|33666.6|33663|33719.1|33715.5|33729.6|33726|33645.6|33642|4084
1682676000000|2023-04-28 10:00:00|33718.6|33715|33682.1|33678.5|33736.6|33733|33678.1|33674.5|2996
1682679600000|2023-04-28 11:00:00|33681.6|33678|33697.1|33693.5|33725.6|33722|33671.1|33667.5|3708
1682683200000|2023-04-28 12:00:00|33696.6|33693|33705.1|33701.5|33744.6|33741|33672.6|33669|5914
1682686800000|2023-04-28 13:00:00|33704.1|33700.5|33856|33853.6|33870.5|33868.1|33693.6|33690|17496
1682690400000|2023-04-28 14:00:00|33853|33850.6|33921.5|33919.1|34030.5|34028.1|33852.5|33850.1|36977
1682694000000|2023-04-28 15:00:00|33921|33918.6|34035.1|34032.7|34048.1|34045.7|33846.5|33844.1|20179
1682697600000|2023-04-28 16:00:00|34036.1|34033.7|34079.1|34076.7|34088.1|34085.7|34009.1|34006.7|11592
1682701200000|2023-04-28 17:00:00|34078.2|34075.8|34019.2|34016.8|34079.2|34076.8|33990.2|33987.8|9728
1682704800000|2023-04-28 18:00:00|34019.7|34017.3|34007.5|34005.1|34067.2|34064.8|33952.5|33950.1|11250
1682708400000|2023-04-28 19:00:00|34006|34003.6|34102.6|34100.2|34105.1|34102.7|33997.5|33995.1|17540
1682712000000|2023-04-28 20:00:00|34103.8|34099|34108.8|34099|34133.8|34129|34086.8|34082|4465
1682892000000|2023-04-30 22:00:00|34112.8|34108|34070.8|34066|34120.8|34116|34061.8|34057|1621
1682895600000|2023-04-30 23:00:00|34071.3|34066.5|34055.8|34051|34087.3|34082.5|34046.8|34042|1321
1682899200000|2023-05-01 00:00:00|34055.3|34050.5|34090.8|34086|34097.3|34092.5|34050.3|34045.5|1237
1682902800000|2023-05-01 01:00:00|34090.3|34085.5|34083.8|34079|34097.3|34092.5|34076.3|34071.5|824
1682906400000|2023-05-01 02:00:00|34083.3|34078.5|34113.8|34109|34115.3|34110.5|34083.3|34078.5|1192
1682910000000|2023-05-01 03:00:00|34114.3|34109.5|34105.8|34101|34120.3|34115.5|34095.8|34091|785
1682913600000|2023-05-01 04:00:00|34106.3|34101.5|34104.8|34100|34109.3|34104.5|34095.3|34090.5|554
1682917200000|2023-05-01 05:00:00|34104.3|34099.5|34105.3|34100.5|34119.8|34115|34090.3|34085.5|1146
1682920800000|2023-05-01 06:00:00|34104.7|34101.1|34116.7|34113.1|34116.7|34113.1|34079.2|34075.6|1517
1682924400000|2023-05-01 07:00:00|34116.2|34112.6|34105.7|34102.1|34124.2|34120.6|34094.2|34090.6|1302
1682928000000|2023-05-01 08:00:00|34105.2|34101.6|34095.2|34091.6|34126.2|34122.6|34093.7|34090.1|1854
1682931600000|2023-05-01 09:00:00|34095.7|34092.1|34120.7|34117.1|34124.7|34121.1|34094.2|34090.6|1212
1682935200000|2023-05-01 10:00:00|34121.2|34117.6|34107.2|34103.6|34121.2|34117.6|34089.7|34086.1|1634
1682938800000|2023-05-01 11:00:00|34107.7|34104.1|34084.2|34080.6|34109.2|34105.6|34078.7|34075.1|1543
1682942400000|2023-05-01 12:00:00|34083.7|34080.1|34106.7|34103.1|34120.2|34116.6|34072.7|34069.1|2792
1682946000000|2023-05-01 13:00:00|34105.7|34102.1|34179.5|34177.1|34199.5|34197.1|34065.7|34062.1|18419
1682949600000|2023-05-01 14:00:00|34169|34166.6|34214.3|34211.9|34244.3|34241.9|34117|34114.6|16898
1682953200000|2023-05-01 15:00:00|34215.3|34212.9|34164.8|34162.4|34228.3|34225.9|34129.8|34127.4|10516
1682956800000|2023-05-01 16:00:00|34165.3|34162.9|34218.8|34216.4|34264.8|34262.4|34162.8|34160.4|9037
1682960400000|2023-05-01 17:00:00|34218.1|34215.7|34168.6|34166.2|34226.1|34223.7|34143.1|34140.7|7164
1682964000000|2023-05-01 18:00:00|34168.1|34165.7|34082.3|34079.9|34176.6|34174.2|34040.8|34038.4|9967
1682967600000|2023-05-01 19:00:00|34082.8|34080.4|34044.5|34042.1|34094.3|34091.9|34031|34028.6|12886
1682971200000|2023-05-01 20:00:00|34045.2|34040.4|34019.4|34009.6|34059.2|34054.4|34009.2|34004.4|3951
1682974800000|2023-05-01 21:00:00|34019|34009.2|34041.6|34031.8|34052.3|34042.5|34019|34009.2|0
1682978400000|2023-05-01 22:00:00|34019.7|34014.9|34011.2|34006.4|34022.2|34017.4|33999.2|33994.4|1035
1682982000000|2023-05-01 23:00:00|34010.7|34005.9|34013.2|34008.4|34023.2|34018.4|34009.7|34004.9|647
1682985600000|2023-05-02 00:00:00|34012.7|34007.9|34006.7|34001.9|34028.2|34023.4|33999.7|33994.9|1373
1682989200000|2023-05-02 01:00:00|34007.2|34002.4|34029.2|34024.4|34044.2|34039.4|34003.2|33998.4|1380
1682992800000|2023-05-02 02:00:00|34029.7|34024.9|34042.2|34037.4|34045.2|34040.4|34020.7|34015.9|849
1682996400000|2023-05-02 03:00:00|34041.7|34036.9|34047.2|34042.4|34049.7|34044.9|34040.7|34035.9|650
1683000000000|2023-05-02 04:00:00|34047.7|34042.9|34045.2|34040.4|34056.7|34051.9|34032.7|34027.9|1036
1683003600000|2023-05-02 05:00:00|34045.7|34040.9|34043.7|34038.9|34062.7|34057.9|34041.7|34036.9|884
1683007200000|2023-05-02 06:00:00|34043.2|34038.4|34060.1|34056.5|34068.1|34064.5|34009.6|34006|1826
1683010800000|2023-05-02 07:00:00|34059.6|34056|34010.1|34006.5|34089.6|34086|34006.6|34003|3156
1683014400000|2023-05-02 08:00:00|34011.1|34007.5|33992.6|33989|34011.6|34008|33978.6|33975|2677
1683018000000|2023-05-02 09:00:00|33991.1|33987.5|33989.6|33986|34013.1|34009.5|33977.1|33973.5|1881
1683021600000|2023-05-02 10:00:00|33988.6|33985|33986.1|33982.5|33991.6|33988|33961.1|33957.5|1832
1683025200000|2023-05-02 11:00:00|33985.6|33982|33990.1|33986.5|34015.6|34012|33979.1|33975.5|2058
1683028800000|2023-05-02 12:00:00|33990.6|33987|33963.1|33959.5|33991.1|33987.5|33959.6|33956|2995
1683032400000|2023-05-02 13:00:00|33962.6|33959|33885.5|33883.1|34000.5|33998.1|33856.5|33854.1|23032
1683036000000|2023-05-02 14:00:00|33886|33883.6|33519|33516.6|33899|33896.6|33513.5|33511.1|46858
1683039600000|2023-05-02 15:00:00|33518|33515.6|33505.7|33503.3|33554.2|33551.8|33432.7|33430.3|33591
1683043200000|2023-05-02 16:00:00|33505.2|33502.8|33572.2|33569.8|33581.2|33578.8|33478.2|33475.8|14413
1683046800000|2023-05-02 17:00:00|33571.7|33569.3|33648.7|33646.3|33687.7|33685.3|33555.2|33552.8|12435
1683050400000|2023-05-02 18:00:00|33649.2|33646.8|33666.9|33664.5|33678.9|33676.5|33577.2|33574.8|12032
1683054000000|2023-05-02 19:00:00|33666.4|33664|33687.4|33685|33712.9|33710.5|33637.4|33635|20232
1683057600000|2023-05-02 20:00:00|33688.4|33686|33665.9|33656.1|33701.1|33696.3|33662.6|33654.2|4554
1683061200000|2023-05-02 21:00:00|33667.1|33657.3|33650.3|33640.5|33669.5|33659.7|33646.7|33636.9|0
1683064800000|2023-05-02 22:00:00|33670.6|33665.8|33681.1|33676.3|33684.6|33679.8|33659.6|33654.8|845
1683068400000|2023-05-02 23:00:00|33682.1|33677.3|33703.6|33698.8|33704.6|33699.8|33676.1|33671.3|725
1683072000000|2023-05-03 00:00:00|33704.1|33699.3|33728.1|33723.3|33733.1|33728.3|33685.1|33680.3|1156
1683075600000|2023-05-03 01:00:00|33729.1|33724.3|33722.1|33717.3|33733.1|33728.3|33711.6|33706.8|796
1683079200000|2023-05-03 02:00:00|33724.1|33719.3|33724.6|33719.8|33735.1|33730.3|33719.6|33714.8|654
1683082800000|2023-05-03 03:00:00|33725.1|33720.3|33736.6|33731.8|33738.6|33733.8|33723.1|33718.3|537
1683086400000|2023-05-03 04:00:00|33737.1|33732.3|33734.6|33729.8|33738.6|33733.8|33725.1|33720.3|562
1683090000000|2023-05-03 05:00:00|33735.1|33730.3|33753.6|33748.8|33758.6|33753.8|33734.1|33729.3|1019
1683093600000|2023-05-03 06:00:00|33753|33749.4|33739.5|33735.9|33771|33767.4|33738.5|33734.9|1997
1683097200000|2023-05-03 07:00:00|33743|33739.4|33729|33725.4|33773|33769.4|33712.5|33708.9|3837
1683100800000|2023-05-03 08:00:00|33731|33727.4|33723|33719.4|33752.5|33748.9|33712|33708.4|3077
1683104400000|2023-05-03 09:00:00|33722|33718.4|33728|33724.4|33743.5|33739.9|33704.5|33700.9|1892
1683108000000|2023-05-03 10:00:00|33727.5|33723.9|33704|33700.4|33741|33737.4|33685.5|33681.9|3486
1683111600000|2023-05-03 11:00:00|33703.5|33699.9|33715|33711.4|33743|33739.4|33699.5|33695.9|2677
1683115200000|2023-05-03 12:00:00|33714|33710.4|33693.5|33689.9|33757|33753.4|33693|33689.4|4331
1683118800000|2023-05-03 13:00:00|33694.5|33690.9|33714.4|33712|33750.9|33748.5|33634.9|33632.5|17868
1683122400000|2023-05-03 14:00:00|33714.9|33712.5|33642.8|33640.4|33760.8|33758.4|33597.3|33594.9|18514
1683126000000|2023-05-03 15:00:00|33641.8|33639.4|33675.2|33672.8|33680.7|33678.3|33598.8|33596.4|10497
1683129600000|2023-05-03 16:00:00|33675.7|33673.3|33723.7|33721.3|33724.2|33721.8|33644.7|33642.3|5875
1683133200000|2023-05-03 17:00:00|33724.2|33721.8|33730.9|33728.5|33760.7|33758.3|33702.2|33699.8|6101
1683136800000|2023-05-03 18:00:00|33731.4|33729|33689.7|33687.3|33839.9|33837.5|33553.7|33551.3|42599
1683140400000|2023-05-03 19:00:00|33690.2|33687.8|33412|33409.6|33769.2|33766.8|33397|33394.6|46868
1683144000000|2023-05-03 20:00:00|33412.5|33410.1|33328.2|33318.4|33476.6|33471.8|33316.1|33311.3|6444
1683147600000|2023-05-03 21:00:00|33329.1|33319.3|33309.2|33299.4|33351|33341.2|33307.8|33298|1
1683151200000|2023-05-03 22:00:00|33297.6|33292.8|33257.1|33252.3|33297.6|33292.8|33163.1|33158.3|4319
1683154800000|2023-05-03 23:00:00|33256.6|33251.8|33280.6|33275.8|33282.1|33277.3|33234.6|33229.8|1564
1683158400000|2023-05-04 00:00:00|33281.6|33276.8|33323.6|33318.8|33333.1|33328.3|33281.6|33276.8|1666
1683162000000|2023-05-04 01:00:00|33324.1|33319.3|33378.1|33373.3|33386.6|33381.8|33315.1|33310.3|1569
1683165600000|2023-05-04 02:00:00|33377.6|33372.8|33431.6|33426.8|33437.1|33432.3|33375.6|33370.8|1581
1683169200000|2023-05-04 03:00:00|33432.1|33427.3|33437.6|33432.8|33448.6|33443.8|33428.1|33423.3|1012
1683172800000|2023-05-04 04:00:00|33438.1|33433.3|33456.1|33451.3|33469.6|33464.8|33412.1|33407.3|2014
1683176400000|2023-05-04 05:00:00|33455.6|33450.8|33457.6|33452.8|33468.6|33463.8|33440.6|33435.8|1202
1683180000000|2023-05-04 06:00:00|33457|33453.4|33435.5|33431.9|33463.5|33459.9|33398.5|33394.9|2188
1683183600000|2023-05-04 07:00:00|33436|33432.4|33452|33448.4|33472|33468.4|33329|33325.4|7343
1683187200000|2023-05-04 08:00:00|33451.5|33447.9|33392|33388.4|33452|33448.4|33374|33370.4|3543
1683190800000|2023-05-04 09:00:00|33391|33387.4|33380|33376.4|33429.5|33425.9|33372|33368.4|3030
1683194400000|2023-05-04 10:00:00|33379.5|33375.9|33322|33318.4|33394|33390.4|33301.5|33297.9|4212
1683198000000|2023-05-04 11:00:00|33322.5|33318.9|33302|33298.4|33326.5|33322.9|33283.5|33279.9|4203
1683201600000|2023-05-04 12:00:00|33302.5|33298.9|33324.5|33320.9|33376|33372.4|33265.5|33261.9|7053
1683205200000|2023-05-04 13:00:00|33324|33320.4|33179.8|33177.4|33359.5|33355.9|33110.3|33107.9|27553
1683208800000|2023-05-04 14:00:00|33179.3|33176.9|33063.3|33060.9|33201.3|33198.9|33010.3|33007.9|40243
1683212400000|2023-05-04 15:00:00|33062.3|33059.9|32985.6|32983.2|33185.3|33182.9|32978.1|32975.7|25855
1683216000000|2023-05-04 16:00:00|32983.6|32981.2|33091.6|33089.2|33095.1|33092.7|32935.6|32933.2|19044
1683219600000|2023-05-04 17:00:00|33091.2|33088.8|33118.7|33116.3|33211.2|33208.8|33075.2|33072.8|18356
1683223200000|2023-05-04 18:00:00|33121.2|33118.8|33098.1|33095.7|33139.2|33136.8|33038.1|33035.7|13254
1683226800000|2023-05-04 19:00:00|33098.6|33096.2|33130.8|33128.4|33194.1|33191.7|33049.6|33047.2|20931
1683230400000|2023-05-04 20:00:00|33132|33127.2|33113.9|33104.1|33157.5|33152.7|33086.5|33081.7|4926
1683234000000|2023-05-04 21:00:00|33113.1|33103.3|33131|33121.2|33141.7|33131.9|33106.8|33097|0
1683237600000|2023-05-04 22:00:00|33105.5|33100.7|33190.5|33185.7|33192.5|33187.7|33105.5|33100.7|1346
1683241200000|2023-05-04 23:00:00|33191|33186.2|33176.5|33171.7|33196.5|33191.7|33173.5|33168.7|904
1683244800000|2023-05-05 00:00:00|33177.5|33172.7|33199.5|33194.7|33214.5|33209.7|33148|33143.2|1372
1683248400000|2023-05-05 01:00:00|33199|33194.2|33203.5|33198.7|33215.5|33210.7|33185|33180.2|958
1683252000000|2023-05-05 02:00:00|33204|33199.2|33199.5|33194.7|33205|33200.2|33178|33173.2|791
1683255600000|2023-05-05 03:00:00|33198.5|33193.7|33207|33202.2|33209.5|33204.7|33190.5|33185.7|522
1683259200000|2023-05-05 04:00:00|33207.5|33202.7|33206|33201.2|33209.5|33204.7|33197.5|33192.7|551
1683262800000|2023-05-05 05:00:00|33206.5|33201.7|33192|33187.2|33210|33205.2|33182.5|33177.7|993
1683266400000|2023-05-05 06:00:00|33191.4|33187.8|33224.4|33220.8|33226.4|33222.8|33179.9|33176.3|1961
1683270000000|2023-05-05 07:00:00|33223.9|33220.3|33207.9|33204.3|33256.4|33252.8|33184.9|33181.3|4128
1683273600000|2023-05-05 08:00:00|33208.4|33204.8|33238.9|33235.3|33247.9|33244.3|33163.4|33159.8|3334
1683277200000|2023-05-05 09:00:00|33238.4|33234.8|33236.9|33233.3|33246.9|33243.3|33210.9|33207.3|2470
1683280800000|2023-05-05 10:00:00|33237.4|33233.8|33280.9|33277.3|33292.4|33288.8|33234.9|33231.3|3261
1683284400000|2023-05-05 11:00:00|33282.4|33278.8|33302.9|33299.3|33327.4|33323.8|33267.9|33264.3|3494
1683288000000|2023-05-05 12:00:00|33303.4|33299.8|33323.9|33320.3|33374.9|33371.3|33249.9|33246.3|11607
1683291600000|2023-05-05 13:00:00|33325.9|33322.3|33544.3|33541.9|33600.3|33597.9|33318.4|33314.8|30601
1683295200000|2023-05-05 14:00:00|33546.3|33543.9|33563.1|33560.7|33613.8|33611.4|33527.3|33524.9|20087
1683298800000|2023-05-05 15:00:00|33561.6|33559.2|33533.1|33530.7|33606.1|33603.7|33502.1|33499.7|13106
1683302400000|2023-05-05 16:00:00|33534.6|33532.2|33539.1|33536.7|33556.6|33554.2|33466.1|33463.7|9738
1683306000000|2023-05-05 17:00:00|33540.1|33537.7|33584.2|33581.8|33595.2|33592.8|33529.7|33527.3|7936
1683309600000|2023-05-05 18:00:00|33585.2|33582.8|33720.8|33718.4|33751.8|33749.4|33584.7|33582.3|12947
1683313200000|2023-05-05 19:00:00|33721.3|33718.9|33679.8|33677.4|33738.8|33736.4|33648.3|33645.9|15488
1683316800000|2023-05-05 20:00:00|33678.8|33676.4|33664|33659.2|33684.5|33679.7|33653.5|33648.7|3683
1683496800000|2023-05-07 22:00:00|33679.5|33674.7|33681.5|33676.7|33706.5|33701.7|33674|33669.2|734
1683500400000|2023-05-07 23:00:00|33682|33677.2|33655.5|33650.7|33700|33695.2|33651.5|33646.7|888
1683504000000|2023-05-08 00:00:00|33656|33651.2|33644.5|33639.7|33665|33660.2|33628.5|33623.7|1326
1683507600000|2023-05-08 01:00:00|33644|33639.2|33650.5|33645.7|33664|33659.2|33629.5|33624.7|776
1683511200000|2023-05-08 02:00:00|33650|33645.2|33664.5|33659.7|33670.5|33665.7|33639|33634.2|808
1683514800000|2023-05-08 03:00:00|33665|33660.2|33645|33640.2|33676|33671.2|33643.5|33638.7|665
1683518400000|2023-05-08 04:00:00|33644.5|33639.7|33646|33641.2|33651.5|33646.7|33640.5|33635.7|328
1683522000000|2023-05-08 05:00:00|33646.5|33641.7|33652.5|33647.7|33660|33655.2|33644|33639.2|752
1683525600000|2023-05-08 06:00:00|33651.9|33648.3|33670.9|33667.3|33678.4|33674.8|33650.4|33646.8|1162
1683529200000|2023-05-08 07:00:00|33671.9|33668.3|33697.9|33694.3|33723.4|33719.8|33667.9|33664.3|2330
1683532800000|2023-05-08 08:00:00|33696.9|33693.3|33697.3|33693.7|33723.3|33719.7|33688.4|33684.8|2117
1683536400000|2023-05-08 09:00:00|33696.8|33693.2|33716.3|33712.7|33719.8|33716.2|33695.3|33691.7|1214
1683540000000|2023-05-08 10:00:00|33716.8|33713.2|33734.3|33730.7|33741.8|33738.2|33710.3|33706.7|1592
1683543600000|2023-05-08 11:00:00|33734.8|33731.2|33751.3|33747.7|33756.8|33753.2|33733.8|33730.2|1947
1683547200000|2023-05-08 12:00:00|33751.8|33748.2|33755.3|33751.7|33778.8|33775.2|33742.8|33739.2|3558
1683550800000|2023-05-08 13:00:00|33754.3|33750.7|33628.2|33625.8|33757.3|33753.7|33600.2|33597.8|17665
1683554400000|2023-05-08 14:00:00|33631.2|33628.8|33604.8|33602.4|33650.5|33648.1|33566.8|33564.4|14909
1683558000000|2023-05-08 15:00:00|33605.3|33602.9|33610.5|33608.1|33635.8|33633.4|33561.8|33559.4|9660
1683561600000|2023-05-08 16:00:00|33610|33607.6|33578|33575.6|33624|33621.6|33554|33551.6|7860
1683565200000|2023-05-08 17:00:00|33578.2|33575.8|33612.7|33610.3|33626.2|33623.8|33573.2|33570.8|6465
1683568800000|2023-05-08 18:00:00|33612.2|33609.8|33637.5|33635.1|33645.5|33643.1|33506.7|33504.3|14054
1683572400000|2023-05-08 19:00:00|33639.5|33637.1|33623.8|33621.4|33640|33637.6|33590.5|33588.1|10845
1683576000000|2023-05-08 20:00:00|33612.9|33610.5|33608.9|33599.1|33627.1|33622.3|33602.1|33597.3|2650
1683579600000|2023-05-08 21:00:00|33609.1|33599.3|33610.7|33600.9|33622.2|33612.4|33603.9|33594.1|0
1683583200000|2023-05-08 22:00:00|33605.6|33600.8|33601.6|33596.8|33616.6|33611.8|33599.6|33594.8|424
1683586800000|2023-05-08 23:00:00|33601.1|33596.3|33596.1|33591.3|33605.1|33600.3|33591.1|33586.3|484
1683590400000|2023-05-09 00:00:00|33594.1|33589.3|33579.6|33574.8|33595.6|33590.8|33577.6|33572.8|770
1683594000000|2023-05-09 01:00:00|33579.1|33574.3|33588.6|33583.8|33602.1|33597.3|33574.6|33569.8|922
1683597600000|2023-05-09 02:00:00|33589.1|33584.3|33589.1|33584.3|33596.1|33591.3|33584.1|33579.3|499
1683601200000|2023-05-09 03:00:00|33589.6|33584.8|33590.6|33585.8|33597.1|33592.3|33577.1|33572.3|798
1683604800000|2023-05-09 04:00:00|33591.1|33586.3|33591.6|33586.8|33601.1|33596.3|33586.6|33581.8|390
1683608400000|2023-05-09 05:00:00|33591.1|33586.3|33584.1|33579.3|33600.1|33595.3|33581.1|33576.3|651
1683612000000|2023-05-09 06:00:00|33583.5|33579.9|33557.5|33553.9|33584.5|33580.9|33557.5|33553.9|1162
1683615600000|2023-05-09 07:00:00|33558|33554.4|33528|33524.4|33568.5|33564.9|33518.5|33514.9|2979
1683619200000|2023-05-09 08:00:00|33529|33525.4|33497|33493.4|33551|33547.4|33476|33472.4|3599
1683622800000|2023-05-09 09:00:00|33497.5|33493.9|33502|33498.4|33514.5|33510.9|33479.5|33475.9|2140
1683626400000|2023-05-09 10:00:00|33502.5|33498.9|33488.5|33484.9|33507|33503.4|33479|33475.4|1678
1683630000000|2023-05-09 11:00:00|33488|33484.4|33484|33480.4|33496|33492.4|33465.5|33461.9|2602
1683633600000|2023-05-09 12:00:00|33484.5|33480.9|33526|33522.4|33551|33547.4|33474.5|33470.9|4159
1683637200000|2023-05-09 13:00:00|33526.5|33522.9|33637.4|33635|33649.4|33647|33495.9|33493.5|18913
1683640800000|2023-05-09 14:00:00|33637.9|33635.5|33577.9|33575.5|33652.9|33650.5|33553.4|33551|14164
1683644400000|2023-05-09 15:00:00|33578.9|33576.5|33558.9|33556.5|33617.9|33615.5|33543.9|33541.5|9475
1683648000000|2023-05-09 16:00:00|33558.4|33556|33571.9|33569.5|33577.4|33575|33526.9|33524.5|7454
1683651600000|2023-05-09 17:00:00|33571.4|33569|33625.7|33623.3|33632.2|33629.8|33558.2|33555.8|6192
1683655200000|2023-05-09 18:00:00|33626.2|33623.8|33587.6|33585.2|33643.2|33640.8|33552.6|33550.2|7378
1683658800000|2023-05-09 19:00:00|33588.1|33585.7|33566.1|33563.7|33632.1|33629.7|33560.6|33558.2|13268
1683662400000|2023-05-09 20:00:00|33565.1|33562.7|33577.6|33567.8|33610.3|33605.5|33564.8|33560|2936
1683666000000|2023-05-09 21:00:00|33577.4|33567.6|33582.6|33572.8|33585|33575.2|33571.4|33561.6|0
1683669600000|2023-05-09 22:00:00|33565.8|33561|33574.3|33569.5|33584.3|33579.5|33555.3|33550.5|826
1683673200000|2023-05-09 23:00:00|33572.8|33568|33584.8|33580|33592.3|33587.5|33568.3|33563.5|515
1683676800000|2023-05-10 00:00:00|33584.3|33579.5|33593.8|33589|33603.8|33599|33574.3|33569.5|593
1683680400000|2023-05-10 01:00:00|33594.3|33589.5|33592.8|33588|33603.3|33598.5|33587.3|33582.5|487
1683684000000|2023-05-10 02:00:00|33593.3|33588.5|33589.3|33584.5|33598.8|33594|33584.3|33579.5|444
1683687600000|2023-05-10 03:00:00|33589.8|33585|33584.8|33580|33593.8|33589|33579.8|33575|409
1683691200000|2023-05-10 04:00:00|33584.3|33579.5|33591.8|33587|33595.3|33590.5|33575.3|33570.5|591
1683694800000|2023-05-10 05:00:00|33591.3|33586.5|33570.8|33566|33595.8|33591|33557.3|33552.5|730
1683698400000|2023-05-10 06:00:00|33570.2|33566.6|33596.2|33592.6|33606.2|33602.6|33569.2|33565.6|896
1683702000000|2023-05-10 07:00:00|33596.7|33593.1|33508.3|33504.7|33629.7|33626.1|33500.3|33496.7|4134
1683705600000|2023-05-10 08:00:00|33507.3|33503.7|33536.8|33533.2|33545.8|33542.2|33473.3|33469.7|3356
1683709200000|2023-05-10 09:00:00|33536.3|33532.7|33532.3|33528.7|33549.3|33545.7|33513.8|33510.2|1564
1683712800000|2023-05-10 10:00:00|33533.3|33529.7|33510.8|33507.2|33535.8|33532.2|33503.8|33500.2|2061
1683716400000|2023-05-10 11:00:00|33511.8|33508.2|33502.3|33498.7|33526.3|33522.7|33497.8|33494.2|2153
1683720000000|2023-05-10 12:00:00|33501.8|33498.2|33722.8|33719.2|33760.3|33756.7|33486.3|33482.7|17164
1683723600000|2023-05-10 13:00:00|33722.3|33718.7|33547.2|33544.8|33785.3|33781.7|33445.2|33442.8|36890
1683727200000|2023-05-10 14:00:00|33546.2|33543.8|33433.8|33431.4|33637.2|33634.8|33351.8|33349.4|38900
1683730800000|2023-05-10 15:00:00|33435.3|33432.9|33459.4|33457|33522.4|33520|33429.3|33426.9|13481
1683734400000|2023-05-10 16:00:00|33461.9|33459.5|33370.9|33368.5|33466.4|33464|33351.9|33349.5|11817
1683738000000|2023-05-10 17:00:00|33372|33369.6|33315|33312.6|33376.5|33374.1|33237|33234.6|18967
1683741600000|2023-05-10 18:00:00|33314.5|33312.1|33443.5|33441.1|33457|33454.6|33313|33310.6|15128
1683745200000|2023-05-10 19:00:00|33444|33441.6|33539|33536.6|33589|33586.6|33430|33427.6|24324
1683748800000|2023-05-10 20:00:00|33540.5|33538.1|33513|33503.2|33556|33551.2|33509|33502.7|4900
1683752400000|2023-05-10 21:00:00|33513.2|33503.4|33504.2|33494.4|33515.5|33505.7|33490.3|33480.5|0
1683756000000|2023-05-10 22:00:00|33524|33519.2|33524|33519.2|33528|33523.2|33507|33502.2|618
1683759600000|2023-05-10 23:00:00|33524.5|33519.7|33543|33538.2|33553.5|33548.7|33519|33514.2|816
1683763200000|2023-05-11 00:00:00|33543.5|33538.7|33570|33565.2|33582.5|33577.7|33543|33538.2|1451
1683766800000|2023-05-11 01:00:00|33569|33564.2|33542|33537.2|33585.5|33580.7|33540|33535.2|1163
1683770400000|2023-05-11 02:00:00|33541.5|33536.7|33549|33544.2|33554.5|33549.7|33539|33534.2|573
1683774000000|2023-05-11 03:00:00|33548.5|33543.7|33560|33555.2|33564.5|33559.7|33548.5|33543.7|634
1683777600000|2023-05-11 04:00:00|33560.5|33555.7|33564|33559.2|33573.5|33568.7|33556.5|33551.7|809
1683781200000|2023-05-11 05:00:00|33564.5|33559.7|33575|33570.2|33581.5|33576.7|33547.5|33542.7|941
1683784800000|2023-05-11 06:00:00|33574.4|33570.8|33520.9|33517.3|33574.9|33571.3|33516.9|33513.3|2140
1683788400000|2023-05-11 07:00:00|33519.9|33516.3|33581.4|33577.8|33611.9|33608.3|33518.4|33514.8|4128
1683792000000|2023-05-11 08:00:00|33581.9|33578.3|33569.4|33565.8|33602.4|33598.8|33560.9|33557.3|2039
1683795600000|2023-05-11 09:00:00|33569.9|33566.3|33557.4|33553.8|33590.9|33587.3|33540.9|33537.3|2710
1683799200000|2023-05-11 10:00:00|33556.9|33553.3|33514.4|33510.8|33566.9|33563.3|33513.9|33510.3|1941
1683802800000|2023-05-11 11:00:00|33513.9|33510.3|33420.4|33416.8|33520.4|33516.8|33403.9|33400.3|5810
1683806400000|2023-05-11 12:00:00|33419.9|33416.3|33393.9|33390.3|33534.4|33530.8|33385.4|33381.8|10148
1683810000000|2023-05-11 13:00:00|33394.4|33390.8|33138.8|33136.4|33394.4|33390.8|33126.3|33123.9|31019
1683813600000|2023-05-11 14:00:00|33139.3|33136.9|33242.8|33240.4|33254.3|33251.9|33110.3|33107.9|21872
1683817200000|2023-05-11 15:00:00|33243.3|33240.9|33295|33292.6|33315|33312.6|33240.9|33238.5|12477
1683820800000|2023-05-11 16:00:00|33295.5|33293.1|33298|33295.6|33323.5|33321.1|33247.5|33245.1|9969
1683824400000|2023-05-11 17:00:00|33301|33298.6|33238.5|33236.1|33305|33302.6|33148.5|33146.1|11132
1683828000000|2023-05-11 18:00:00|33238|33235.6|33301.4|33299|33316.9|33314.5|33201.4|33199|10924
1683831600000|2023-05-11 19:00:00|33301.9|33299.5|33314|33311.6|33324.5|33322.1|33246.4|33244|14119
1683835200000|2023-05-11 20:00:00|33312.5|33310.1|33317.8|33308|33324.2|33319.4|33296.7|33291.9|3236
1683838800000|2023-05-11 21:00:00|33317.5|33307.7|33306.6|33296.8|33318.1|33308.3|33303.2|33293.4|2
1683842400000|2023-05-11 22:00:00|33305.3|33295.5|33341.2|33336.4|33350.7|33345.9|33303.3|33293.5|1009
1683846000000|2023-05-11 23:00:00|33340.7|33335.9|33316.7|33311.9|33342.2|33337.4|33315.7|33310.9|816
1683849600000|2023-05-12 00:00:00|33314.7|33309.9|33348.2|33343.4|33353.2|33348.4|33313.7|33308.9|1308
1683853200000|2023-05-12 01:00:00|33347.7|33342.9|33348.7|33343.9|33368.2|33363.4|33342.7|33337.9|1081
1683856800000|2023-05-12 02:00:00|33348.2|33343.4|33336.2|33331.4|33349.7|33344.9|33317.7|33312.9|973
1683860400000|2023-05-12 03:00:00|33336.7|33331.9|33328.2|33323.4|33339.7|33334.9|33325.2|33320.4|543
1683864000000|2023-05-12 04:00:00|33327.7|33322.9|33355.7|33350.9|33357.2|33352.4|33326.7|33321.9|560
1683867600000|2023-05-12 05:00:00|33356.2|33351.4|33349.2|33344.4|33361.7|33356.9|33343.7|33338.9|1033
1683871200000|2023-05-12 06:00:00|33348.6|33345|33359.6|33356|33374.1|33370.5|33334.1|33330.5|1710
1683874800000|2023-05-12 07:00:00|33360.6|33357|33409.1|33405.5|33437.1|33433.5|33341.1|33337.5|4920
1683878400000|2023-05-12 08:00:00|33408.6|33405|33460.1|33456.5|33472.6|33469|33397.1|33393.5|4075
1683882000000|2023-05-12 09:00:00|33461.6|33458|33444.1|33440.5|33485.6|33482|33439.6|33436|2956
1683885600000|2023-05-12 10:00:00|33444.6|33441|33449.1|33445.5|33468.6|33465|33424.1|33420.5|1988
1683889200000|2023-05-12 11:00:00|33448.1|33444.5|33434.6|33431|33460.1|33456.5|33426.6|33423|2397
1683892800000|2023-05-12 12:00:00|33434.1|33430.5|33422.6|33419|33444.1|33440.5|33408.1|33404.5|3215
1683896400000|2023-05-12 13:00:00|33422.1|33418.5|33366.5|33364.1|33434.1|33430.5|33309|33306.6|17978
1683900000000|2023-05-12 14:00:00|33338|33335.6|33278|33275.6|33361|33358.6|33257.5|33255.1|19997
1683903600000|2023-05-12 15:00:00|33278.5|33276.1|33275.1|33272.7|33307.5|33305.1|33201.5|33199.1|14958
1683907200000|2023-05-12 16:00:00|33275.6|33273.2|33146.1|33143.7|33286.1|33283.7|33138.1|33135.7|15476
1683910800000|2023-05-12 17:00:00|33147.4|33145|33142.4|33140|33234.4|33232|33123.4|33121|15236
1683914400000|2023-05-12 18:00:00|33141.9|33139.5|33166.8|33164.4|33177.8|33175.4|33109.3|33106.9|12526
1683918000000|2023-05-12 19:00:00|33168.8|33166.4|33300.8|33298.4|33305.3|33302.9|33147.3|33144.9|16310
1683921600000|2023-05-12 20:00:00|33299.8|33297.4|33252.2|33242.4|33302.5|33297.7|33244.5|33239.7|4118
1684101600000|2023-05-14 22:00:00|33255.5|33250.7|33230.5|33225.7|33263|33258.2|33228.5|33223.7|641
1684105200000|2023-05-14 23:00:00|33231|33226.2|33260.5|33255.7|33262.5|33257.7|33229.5|33224.7|607
1684108800000|2023-05-15 00:00:00|33260|33255.2|33241.5|33236.7|33269.5|33264.7|33229.5|33224.7|1009
1684112400000|2023-05-15 01:00:00|33241|33236.2|33285|33280.2|33289.5|33284.7|33240|33235.2|1140
1684116000000|2023-05-15 02:00:00|33285.5|33280.7|33283.5|33278.7|33286|33281.2|33270.5|33265.7|495
1684119600000|2023-05-15 03:00:00|33283|33278.2|33293.5|33288.7|33296|33291.2|33283|33278.2|626
1684123200000|2023-05-15 04:00:00|33293|33288.2|33309|33304.2|33314.5|33309.7|33292|33287.2|540
1684126800000|2023-05-15 05:00:00|33310|33305.2|33357|33352.2|33360.5|33355.7|33306|33301.2|1466
1684130400000|2023-05-15 06:00:00|33356.4|33352.8|33393.4|33389.8|33394.4|33390.8|33346.9|33343.3|2004
1684134000000|2023-05-15 07:00:00|33394.4|33390.8|33410.9|33407.3|33420.4|33416.8|33377.4|33373.8|3255
1684137600000|2023-05-15 08:00:00|33410.4|33406.8|33393.9|33390.3|33451.4|33447.8|33385.9|33382.3|3684
1684141200000|2023-05-15 09:00:00|33394.4|33390.8|33405.9|33402.3|33415.4|33411.8|33390.4|33386.8|1605
1684144800000|2023-05-15 10:00:00|33406.4|33402.8|33430.4|33426.8|33432.4|33428.8|33393.9|33390.3|1913
1684148400000|2023-05-15 11:00:00|33429.9|33426.3|33424.9|33421.3|33437.4|33433.8|33408.4|33404.8|3063
1684152000000|2023-05-15 12:00:00|33425.4|33421.8|33339.9|33336.3|33439.9|33436.3|33337.9|33334.3|5099
1684155600000|2023-05-15 13:00:00|33339.4|33335.8|33195.8|33193.4|33345.4|33341.8|33185.8|33183.4|21657
1684159200000|2023-05-15 14:00:00|33196.3|33193.9|33282.9|33280.5|33314.4|33312|33158.8|33156.4|20774
1684162800000|2023-05-15 15:00:00|33282.4|33280|33278.2|33275.8|33315.4|33313|33261.2|33258.8|11570
1684166400000|2023-05-15 16:00:00|33278.7|33276.3|33347.2|33344.8|33349.2|33346.8|33257.7|33255.3|9853
1684170000000|2023-05-15 17:00:00|33346.6|33344.2|33287.6|33285.2|33406.6|33404.2|33242.6|33240.2|14993
1684173600000|2023-05-15 18:00:00|33289.1|33286.7|33310.3|33307.9|33328.8|33326.4|33276.8|33274.4|8990
1684177200000|2023-05-15 19:00:00|33309.8|33307.4|33360.1|33357.7|33363.1|33360.7|33307.8|33305.4|11159
1684180800000|2023-05-15 20:00:00|33359.6|33357.2|33342.9|33333.1|33360.8|33357.2|33332.3|33327.5|3169
1684184400000|2023-05-15 21:00:00|33342|33332.2|33351.5|33341.7|33362.8|33353|33342|33332.2|0
1684188000000|2023-05-15 22:00:00|33337.8|33333|33330.8|33326|33348.8|33344|33321.3|33316.5|610
1684191600000|2023-05-15 23:00:00|33331.3|33326.5|33318.3|33313.5|33337.8|33333|33312.8|33308|675
1684195200000|2023-05-16 00:00:00|33317.8|33313|33314.8|33310|33319.3|33314.5|33300.3|33295.5|1031
1684198800000|2023-05-16 01:00:00|33314.3|33309.5|33304.8|33300|33314.8|33310|33286.3|33281.5|1213
1684202400000|2023-05-16 02:00:00|33304.3|33299.5|33293.3|33288.5|33304.8|33300|33273.3|33268.5|828
1684206000000|2023-05-16 03:00:00|33292.8|33288|33282.8|33278|33300.3|33295.5|33280.8|33276|479
1684209600000|2023-05-16 04:00:00|33282.3|33277.5|33281.3|33276.5|33289.3|33284.5|33272.3|33267.5|510
1684213200000|2023-05-16 05:00:00|33280.3|33275.5|33258.8|33254|33282.3|33277.5|33258.3|33253.5|888
1684216800000|2023-05-16 06:00:00|33258.2|33254.6|33252.2|33248.6|33272.7|33269.1|33235.2|33231.6|1417
1684220400000|2023-05-16 07:00:00|33251.7|33248.1|33317.7|33314.1|33343.2|33339.6|33219.7|33216.1|3593
1684224000000|2023-05-16 08:00:00|33318.2|33314.6|33321.2|33317.6|33340.7|33337.1|33302.2|33298.6|1578
1684227600000|2023-05-16 09:00:00|33320.7|33317.1|33327.2|33323.6|33338.2|33334.6|33294.7|33291.1|1958
1684231200000|2023-05-16 10:00:00|33326.2|33322.6|33270.2|33266.6|33326.7|33323.1|33211.2|33207.6|7195
1684234800000|2023-05-16 11:00:00|33269.7|33266.1|33247.2|33243.6|33282.7|33279.1|33243.2|33239.6|2030
1684238400000|2023-05-16 12:00:00|33246.7|33243.1|33252.2|33248.6|33290.7|33287.1|33223.2|33219.6|4703
1684242000000|2023-05-16 13:00:00|33251.7|33248.1|33174.6|33172.2|33285.1|33282.7|33149.1|33146.7|26273
1684245600000|2023-05-16 14:00:00|33176.1|33173.7|33133.2|33130.8|33207.6|33205.2|33079.6|33077.2|27498
1684249200000|2023-05-16 15:00:00|33132.7|33130.3|33142.7|33140.3|33165.7|33163.3|33095.7|33093.3|14128
1684252800000|2023-05-16 16:00:00|33142.2|33139.8|33159.2|33156.8|33194.2|33191.8|33131.2|33128.8|10448
1684256400000|2023-05-16 17:00:00|33157.2|33154.8|33126.7|33124.3|33164.7|33162.3|33086.2|33083.8|7805
1684260000000|2023-05-16 18:00:00|33127.2|33124.8|33114.8|33112.4|33131.7|33129.3|33060.3|33057.9|9437
1684263600000|2023-05-16 19:00:00|33115.3|33112.9|33013.7|33011.3|33124.8|33122.4|33007.2|33004.8|14472
1684267200000|2023-05-16 20:00:00|32995.2|32992.8|33033.2|33023.4|33058.9|33054.1|32970.4|32965.6|6211
1684270800000|2023-05-16 21:00:00|33037.3|33027.5|33008.5|32998.7|33040.4|33030.6|33000.7|32990.9|0
1684274400000|2023-05-16 22:00:00|33015.9|33011.1|33027.9|33023.1|33034.9|33030.1|33001.4|32996.6|1269
1684278000000|2023-05-16 23:00:00|33027.4|33022.6|33039.9|33035.1|33045.4|33040.6|33022.9|33018.1|857
1684281600000|2023-05-17 00:00:00|33040.4|33035.6|33036.9|33032.1|33047.4|33042.6|33023.4|33018.6|742
1684285200000|2023-05-17 01:00:00|33037.4|33032.6|33051.9|33047.1|33055.4|33050.6|33034.9|33030.1|895
1684288800000|2023-05-17 02:00:00|33052.4|33047.6|33065.4|33060.6|33067.4|33062.6|33050.4|33045.6|954
1684292400000|2023-05-17 03:00:00|33065.9|33061.1|33039.4|33034.6|33066.4|33061.6|33033.9|33029.1|922
1684296000000|2023-05-17 04:00:00|33039.9|33035.1|33045.4|33040.6|33051.4|33046.6|33038.4|33033.6|590
1684299600000|2023-05-17 05:00:00|33044.4|33039.6|33023.9|33019.1|33055.9|33051.1|33013.4|33008.6|1113
1684303200000|2023-05-17 06:00:00|33023.3|33019.7|33013.3|33009.7|33029.8|33026.2|33002.3|32998.7|1329
1684306800000|2023-05-17 07:00:00|33012.8|33009.2|33053.3|33049.7|33064.8|33061.2|32998.8|32995.2|4059
1684310400000|2023-05-17 08:00:00|33053.8|33050.2|33084.3|33080.7|33098.8|33095.2|33040.3|33036.7|3623
1684314000000|2023-05-17 09:00:00|33084.8|33081.2|33111.8|33108.2|33112.8|33109.2|33072.8|33069.2|1985
1684317600000|2023-05-17 10:00:00|33113.3|33109.7|33119.3|33115.7|33125.8|33122.2|33086.8|33083.2|3122
1684321200000|2023-05-17 11:00:00|33119.8|33116.2|33126.3|33122.7|33145.3|33141.7|33116.3|33112.7|2491
1684324800000|2023-05-17 12:00:00|33127.3|33123.7|33162.8|33159.2|33162.8|33159.2|33111.3|33107.7|3679
1684328400000|2023-05-17 13:00:00|33162.3|33158.7|33078.2|33075.8|33187.8|33184.2|33051.7|33049.3|25509
1684332000000|2023-05-17 14:00:00|33078.7|33076.3|33134.3|33131.9|33138.3|33135.9|33045|33042.6|18206
1684335600000|2023-05-17 15:00:00|33134.8|33132.4|33113.3|33110.9|33218.8|33216.4|33096.8|33094.4|12005
1684339200000|2023-05-17 16:00:00|33209.6|33207.2|33392.6|33390.2|33412.6|33410.2|33204.6|33202.2|21797
1684342800000|2023-05-17 17:00:00|33391.2|33388.8|33456.2|33453.8|33481.2|33478.8|33388.2|33385.8|19683
1684346400000|2023-05-17 18:00:00|33455.7|33453.3|33367.7|33365.3|33465.2|33462.8|33362.7|33360.3|11976
1684350000000|2023-05-17 19:00:00|33367.2|33364.8|33422.9|33420.5|33440.9|33438.5|33350.9|33348.5|19448
1684353600000|2023-05-17 20:00:00|33399.9|33397.5|33404.4|33394.6|33413.9|33409.1|33376.1|33371.3|3342
1684357200000|2023-05-17 21:00:00|33403.5|33393.7|33409|33399.2|33412|33402.2|33396.8|33387|0
1684360800000|2023-05-17 22:00:00|33412.4|33407.6|33390.4|33385.6|33412.4|33407.6|33381.4|33376.6|918
1684364400000|2023-05-17 23:00:00|33389.9|33385.1|33390.4|33385.6|33392.4|33387.6|33379.9|33375.1|910
1684368000000|2023-05-18 00:00:00|33389.9|33385.1|33387.4|33382.6|33417.4|33412.6|33382.4|33377.6|1160
1684371600000|2023-05-18 01:00:00|33386.9|33382.1|33368.4|33363.6|33392.4|33387.6|33364.9|33360.1|1018
1684375200000|2023-05-18 02:00:00|33367.9|33363.1|33387.9|33383.1|33391.9|33387.1|33363.4|33358.6|649
1684378800000|2023-05-18 03:00:00|33388.4|33383.6|33377.9|33373.1|33398.9|33394.1|33375.9|33371.1|677
1684382400000|2023-05-18 04:00:00|33376.9|33372.1|33377.9|33373.1|33384.9|33380.1|33370.4|33365.6|497
1684386000000|2023-05-18 05:00:00|33377.4|33372.6|33362.4|33357.6|33382.9|33378.1|33355.9|33351.1|908
1684389600000|2023-05-18 06:00:00|33361.8|33358.2|33362.3|33358.7|33381.8|33378.2|33353.8|33350.2|1152
1684393200000|2023-05-18 07:00:00|33362.8|33359.2|33435.8|33432.2|33440.3|33436.7|33361.3|33357.7|3411
1684396800000|2023-05-18 08:00:00|33436.3|33432.7|33437.8|33434.2|33480.8|33477.2|33433.3|33429.7|3916
1684400400000|2023-05-18 09:00:00|33437.3|33433.7|33452.8|33449.2|33458.8|33455.2|33415.3|33411.7|1510
1684404000000|2023-05-18 10:00:00|33452.3|33448.7|33458.8|33455.2|33474.8|33471.2|33440.8|33437.2|1688
1684407600000|2023-05-18 11:00:00|33458.3|33454.7|33430.8|33427.2|33498.8|33495.2|33425.3|33421.7|4373
1684411200000|2023-05-18 12:00:00|33431.3|33427.7|33309.8|33306.2|33434.3|33430.7|33305.3|33301.7|5793
1684414800000|2023-05-18 13:00:00|33309.3|33305.7|33310.2|33307.8|33371.7|33369.3|33277.8|33274.2|21949
1684418400000|2023-05-18 14:00:00|33310.7|33308.3|33459.7|33457.3|33494.2|33491.8|33293.7|33291.3|26593
1684422000000|2023-05-18 15:00:00|33460.2|33457.8|33353.7|33351.3|33503.7|33501.3|33330.2|33327.8|23471
1684425600000|2023-05-18 16:00:00|33354.2|33351.8|33262.4|33260|33360.7|33358.3|33225.9|33223.5|20550
1684429200000|2023-05-18 17:00:00|33262|33259.6|33237.5|33235.1|33336.5|33334.1|33212.5|33210.1|16932
1684432800000|2023-05-18 18:00:00|33238.5|33236.1|33359.9|33357.5|33370|33367.6|33231.5|33229.1|12388
1684436400000|2023-05-18 19:00:00|33360.9|33358.5|33544.6|33542.2|33579.6|33577.2|33345.4|33343|26711
1684440000000|2023-05-18 20:00:00|33545.8|33541|33554.8|33545|33559.3|33554.5|33523.8|33519|5236
1684443600000|2023-05-18 21:00:00|33554.1|33544.3|33552.5|33542.7|33559.7|33549.9|33551|33541.2|0
1684447200000|2023-05-18 22:00:00|33557.3|33552.5|33589.8|33585|33618.8|33614|33545.8|33541|2152
1684450800000|2023-05-18 23:00:00|33588.3|33583.5|33559.3|33554.5|33589.3|33584.5|33556.8|33552|937
1684454400000|2023-05-19 00:00:00|33558.8|33554|33561.3|33556.5|33581.3|33576.5|33550.8|33546|1144
1684458000000|2023-05-19 01:00:00|33560.8|33556|33549.3|33544.5|33565.8|33561|33536.3|33531.5|1159
1684461600000|2023-05-19 02:00:00|33549.8|33545|33586.8|33582|33587.8|33583|33545.8|33541|875
1684465200000|2023-05-19 03:00:00|33586.3|33581.5|33567.8|33563|33596.8|33592|33567.8|33563|746
1684468800000|2023-05-19 04:00:00|33568.3|33563.5|33568.3|33563.5|33577.8|33573|33559.8|33555|497
1684472400000|2023-05-19 05:00:00|33568.8|33564|33558.3|33553.5|33573.3|33568.5|33553.3|33548.5|671
1684476000000|2023-05-19 06:00:00|33557.7|33554.1|33542.2|33538.6|33587.7|33584.1|33542.2|33538.6|1961
1684479600000|2023-05-19 07:00:00|33542.7|33539.1|33562.7|33559.1|33567.2|33563.6|33533.2|33529.6|3030
1684483200000|2023-05-19 08:00:00|33562.2|33558.6|33587.7|33584.1|33601.7|33598.1|33546.7|33543.1|2373
1684486800000|2023-05-19 09:00:00|33588.2|33584.6|33581.7|33578.1|33601.7|33598.1|33570.2|33566.6|1730
1684490400000|2023-05-19 10:00:00|33581.2|33577.6|33569.7|33566.1|33583.2|33579.6|33542.2|33538.6|3234
1684494000000|2023-05-19 11:00:00|33569.2|33565.6|33629.7|33626.1|33636.7|33633.1|33566.2|33562.6|4836
1684497600000|2023-05-19 12:00:00|33630.2|33626.6|33649.7|33646.1|33659.7|33656.1|33606.2|33602.6|5380
1684501200000|2023-05-19 13:00:00|33648.7|33645.1|33595.6|33593.2|33649.2|33645.6|33531.6|33529.2|23425
1684504800000|2023-05-19 14:00:00|33596.6|33594.2|33631.6|33629.2|33633.1|33630.7|33556.6|33554.2|17209
1684508400000|2023-05-19 15:00:00|33631.1|33628.7|33415.1|33412.7|33648.6|33646.2|33333.6|33331.2|44884
1684512000000|2023-05-19 16:00:00|33415.6|33413.2|33451.1|33448.7|33469.1|33466.7|33326.1|33323.7|21008
1684515600000|2023-05-19 17:00:00|33451.6|33449.2|33380.6|33378.2|33475.6|33473.2|33376.6|33374.2|11097
1684519200000|2023-05-19 18:00:00|33381.1|33378.7|33450.6|33448.2|33454.1|33451.7|33349.1|33346.7|12466
1684522800000|2023-05-19 19:00:00|33450.1|33447.7|33424.1|33421.7|33456.1|33453.7|33385.6|33383.2|15748
1684526400000|2023-05-19 20:00:00|33416.3|33413.9|33386.1|33376.3|33433.5|33428.7|33361.5|33356.7|3477
1684706400000|2023-05-21 22:00:00|33323|33318.2|33363|33358.2|33363.5|33358.7|33323|33318.2|918
1684710000000|2023-05-21 23:00:00|33363.5|33358.7|33389|33384.2|33391|33386.2|33362|33357.2|911
1684713600000|2023-05-22 00:00:00|33389.5|33384.7|33402|33397.2|33412|33407.2|33376.5|33371.7|1088
1684717200000|2023-05-22 01:00:00|33402.5|33397.7|33382|33377.2|33406|33401.2|33374.5|33369.7|862
1684720800000|2023-05-22 02:00:00|33382.5|33377.7|33381|33376.2|33386.5|33381.7|33367|33362.2|661
1684724400000|2023-05-22 03:00:00|33381.5|33376.7|33399|33394.2|33399|33394.2|33374.5|33369.7|575
1684728000000|2023-05-22 04:00:00|33399.5|33394.7|33399|33394.2|33409.5|33404.7|33392.5|33387.7|637
1684731600000|2023-05-22 05:00:00|33399.5|33394.7|33388.5|33383.7|33406.5|33401.7|33387.5|33382.7|785
1684735200000|2023-05-22 06:00:00|33387.9|33384.3|33366.4|33362.8|33393.9|33390.3|33363.4|33359.8|1211
1684738800000|2023-05-22 07:00:00|33366.9|33363.3|33390.9|33387.3|33396.4|33392.8|33340.4|33336.8|2166
1684742400000|2023-05-22 08:00:00|33390.4|33386.8|33422.4|33418.8|33437.9|33434.3|33380.9|33377.3|2065
1684746000000|2023-05-22 09:00:00|33421.9|33418.3|33416.9|33413.3|33430.4|33426.8|33413.4|33409.8|1319
1684749600000|2023-05-22 10:00:00|33416.4|33412.8|33409.9|33406.3|33441.9|33438.3|33396.9|33393.3|1678
1684753200000|2023-05-22 11:00:00|33409.4|33405.8|33450.4|33446.8|33450.9|33447.3|33388.9|33385.3|2519
1684756800000|2023-05-22 12:00:00|33449.9|33446.3|33438.9|33435.3|33466.4|33462.8|33429.9|33426.3|3229
1684760400000|2023-05-22 13:00:00|33440.4|33436.8|33312.8|33310.4|33510.3|33507.9|33294.3|33291.9|25408
1684764000000|2023-05-22 14:00:00|33312.3|33309.9|33304.8|33302.4|33353.3|33350.9|33196.8|33194.4|39984
1684767600000|2023-05-22 15:00:00|33305.3|33302.9|33363.7|33361.3|33392.2|33389.8|33302.3|33299.9|14566
1684771200000|2023-05-22 16:00:00|33364.2|33361.8|33312.7|33310.3|33379.7|33377.3|33290.7|33288.3|10919
1684774800000|2023-05-22 17:00:00|33313.9|33311.5|33319.4|33317|33344.9|33342.5|33259.4|33257|12275
1684778400000|2023-05-22 18:00:00|33318.9|33316.5|33359.4|33357|33393.9|33391.5|33316.4|33314|8758
1684782000000|2023-05-22 19:00:00|33359.9|33357.5|33296.1|33293.7|33375.4|33373|33274.6|33272.2|14500
1684785600000|2023-05-22 20:00:00|33297.3|33292.5|33317.5|33307.7|33319.8|33315|33292.3|33287.5|3516
1684789200000|2023-05-22 21:00:00|33315.8|33306|33329.1|33319.3|33333.3|33323.5|33314.9|33305.1|0
1684792800000|2023-05-22 22:00:00|33327.8|33323|33320.8|33316|33327.8|33323|33308.8|33304|396
1684796400000|2023-05-22 23:00:00|33320.3|33315.5|33372.8|33368|33379.8|33375|33313.3|33308.5|2042
1684800000000|2023-05-23 00:00:00|33372.3|33367.5|33375.8|33371|33390.3|33385.5|33364.3|33359.5|920
1684803600000|2023-05-23 01:00:00|33376.3|33371.5|33376.8|33372|33408.8|33404|33364.3|33359.5|1526
1684807200000|2023-05-23 02:00:00|33377.3|33372.5|33363.3|33358.5|33381.3|33376.5|33354.8|33350|1033
1684810800000|2023-05-23 03:00:00|33364.3|33359.5|33345.8|33341|33364.3|33359.5|33325.8|33321|1049
1684814400000|2023-05-23 04:00:00|33346.3|33341.5|33325.8|33321|33348.8|33344|33315.3|33310.5|746
1684818000000|2023-05-23 05:00:00|33324.3|33319.5|33327.8|33323|33330.3|33325.5|33307.8|33303|781
1684821600000|2023-05-23 06:00:00|33327.2|33323.6|33296.2|33292.6|33329.2|33325.6|33287.7|33284.1|1757
1684825200000|2023-05-23 07:00:00|33297.2|33293.6|33247.7|33244.1|33301.2|33297.6|33236.7|33233.1|3719
1684828800000|2023-05-23 08:00:00|33247.2|33243.6|33225.2|33221.6|33261.7|33258.1|33220.2|33216.6|3184
1684832400000|2023-05-23 09:00:00|33224.7|33221.1|33224.2|33220.6|33233.7|33230.1|33199.7|33196.1|2939
1684836000000|2023-05-23 10:00:00|33224.7|33221.1|33256.2|33252.6|33281.7|33278.1|33206.7|33203.1|2748
1684839600000|2023-05-23 11:00:00|33256.7|33253.1|33200.2|33196.6|33258.2|33254.6|33199.2|33195.6|2936
1684843200000|2023-05-23 12:00:00|33200.7|33197.1|33224.7|33221.1|33247.2|33243.6|33199.2|33195.6|3662
1684846800000|2023-05-23 13:00:00|33224.2|33220.6|33240.6|33238.2|33253.6|33251.2|33111.1|33108.7|29954
1684850400000|2023-05-23 14:00:00|33240.1|33237.7|33272.5|33270.1|33310|33307.6|33202.1|33199.7|21269
1684854000000|2023-05-23 15:00:00|33272|33269.6|33285.9|33283.5|33314.9|33312.5|33247|33244.6|13877
1684857600000|2023-05-23 16:00:00|33286.9|33284.5|33228.4|33226|33309.9|33307.5|33210.9|33208.5|19799
1684861200000|2023-05-23 17:00:00|33230|33227.6|33191|33188.6|33273|33270.6|33132.5|33130.1|17753
1684864800000|2023-05-23 18:00:00|33191.5|33189.1|33098.6|33096.2|33229.5|33227.1|33008.6|33006.2|23573
1684868400000|2023-05-23 19:00:00|33096.6|33094.2|33063.6|33061.2|33134.6|33132.2|33045.1|33042.7|17558
1684872000000|2023-05-23 20:00:00|33067.8|33063|33085.6|33075.8|33096.3|33091.5|33058.8|33054|4077
1684875600000|2023-05-23 21:00:00|33085.5|33075.7|33086.2|33076.4|33101.9|33092.1|33084.3|33074.5|0
1684879200000|2023-05-23 22:00:00|33070.3|33065.5|33100.8|33096|33108.3|33103.5|33070.3|33065.5|807
1684882800000|2023-05-23 23:00:00|33102.8|33098|33110.8|33106|33113.3|33108.5|33096.3|33091.5|604
1684886400000|2023-05-24 00:00:00|33109.8|33105|33121.3|33116.5|33123.3|33118.5|33100.8|33096|725
1684890000000|2023-05-24 01:00:00|33121.8|33117|33091.3|33086.5|33123.3|33118.5|33089.8|33085|998
1684893600000|2023-05-24 02:00:00|33090.8|33086|33093.3|33088.5|33099.8|33095|33080.8|33076|680
1684897200000|2023-05-24 03:00:00|33092.8|33088|33099.8|33095|33107.8|33103|33084.3|33079.5|569
1684900800000|2023-05-24 04:00:00|33100.3|33095.5|33110.3|33105.5|33113.3|33108.5|33098.8|33094|452
1684904400000|2023-05-24 05:00:00|33109.8|33105|33086.8|33082|33120.3|33115.5|33082.3|33077.5|917
1684908000000|2023-05-24 06:00:00|33086.2|33082.6|33060.7|33057.1|33088.7|33085.1|33044.7|33041.1|2237
1684911600000|2023-05-24 07:00:00|33059.7|33056.1|32950.7|32947.1|33059.7|33056.1|32934.2|32930.6|6712
1684915200000|2023-05-24 08:00:00|32950.2|32946.6|33046.7|33043.1|33051.7|33048.1|32943.7|32940.1|4489
1684918800000|2023-05-24 09:00:00|33047.2|33043.6|32984.7|32981.1|33059.7|33056.1|32984.7|32981.1|2781
1684922400000|2023-05-24 10:00:00|32985.2|32981.6|32941.2|32937.6|33007.7|33004.1|32916.2|32912.6|4755
1684926000000|2023-05-24 11:00:00|32944.7|32941.1|32934.7|32931.1|32970.2|32966.6|32925.7|32922.1|3220
1684929600000|2023-05-24 12:00:00|32935.2|32931.6|32948.7|32945.1|32997.2|32993.6|32924.7|32921.1|4472
1684933200000|2023-05-24 13:00:00|32949.2|32945.6|32853.7|32851.3|33024.6|33022.2|32841.7|32839.3|25040
1684936800000|2023-05-24 14:00:00|32853.2|32850.8|32827.6|32825.2|32882.2|32879.8|32810.6|32808.2|24148
1684940400000|2023-05-24 15:00:00|32826.6|32824.2|32788.4|32786|32916.6|32914.2|32767.9|32765.5|22919
1684944000000|2023-05-24 16:00:00|32787.9|32785.5|32806.9|32804.5|32823.9|32821.5|32749.9|32747.5|11236
1684947600000|2023-05-24 17:00:00|32808.2|32805.8|32848.7|32846.3|32878.7|32876.3|32772.2|32769.8|12247
1684951200000|2023-05-24 18:00:00|32849.2|32846.8|32783|32780.6|32868.2|32865.8|32757.5|32755.1|13510
1684954800000|2023-05-24 19:00:00|32783.5|32781.1|32802.5|32800.1|32932.5|32930.1|32760.5|32758.1|28457
1684958400000|2023-05-24 20:00:00|32803.7|32798.9|32820.9|32811.1|32895.2|32890.4|32786.7|32781.9|11960
1684962000000|2023-05-24 21:00:00|32820.3|32810.5|32861.1|32851.3|32880.3|32870.5|32802.3|32792.5|0
1684965600000|2023-05-24 22:00:00|32797.2|32792.4|32716.7|32711.9|32811.2|32806.4|32639.7|32634.9|5011
1684969200000|2023-05-24 23:00:00|32718.7|32713.9|32741.2|32736.4|32758.2|32753.4|32716.2|32711.4|1495
1684972800000|2023-05-25 00:00:00|32743.7|32738.9|32744.7|32739.9|32762.2|32757.4|32725.2|32720.4|1210
1684976400000|2023-05-25 01:00:00|32745.7|32740.9|32704.2|32699.4|32755.2|32750.4|32682.2|32677.4|1710
1684980000000|2023-05-25 02:00:00|32704.7|32699.9|32723.7|32718.9|32743.7|32738.9|32693.7|32688.9|1175
1684983600000|2023-05-25 03:00:00|32724.2|32719.4|32719.7|32714.9|32742.2|32737.4|32719.2|32714.4|643
1684987200000|2023-05-25 04:00:00|32718.7|32713.9|32707.2|32702.4|32732.7|32727.9|32703.7|32698.9|560
1684990800000|2023-05-25 05:00:00|32707.7|32702.9|32727.2|32722.4|32736.2|32731.4|32702.2|32697.4|1088
1684994400000|2023-05-25 06:00:00|32726.6|32723|32780.6|32777|32805.1|32801.5|32719.6|32716|2852
1684998000000|2023-05-25 07:00:00|32781.6|32778|32668.6|32665|32785.6|32782|32644.1|32640.5|5186
1685001600000|2023-05-25 08:00:00|32669.1|32665.5|32724.6|32721|32731.6|32728|32657.6|32654|3142
1685005200000|2023-05-25 09:00:00|32724.1|32720.5|32762.6|32759|32770.6|32767|32714.1|32710.5|3049
1685008800000|2023-05-25 10:00:00|32762.1|32758.5|32714.6|32711|32764.6|32761|32713.1|32709.5|2390
1685012400000|2023-05-25 11:00:00|32712.6|32709|32717.6|32714|32722.1|32718.5|32666.1|32662.5|4994
1685016000000|2023-05-25 12:00:00|32716.6|32713|32791.1|32787.5|32812.6|32809|32704.6|32701|10502
1685019600000|2023-05-25 13:00:00|32791.6|32788|32739.5|32737.1|32816.6|32813|32638|32635.6|34454
1685023200000|2023-05-25 14:00:00|32739|32736.6|32739.5|32737.1|32788.5|32786.1|32682|32679.6|27053
1685026800000|2023-05-25 15:00:00|32740|32737.6|32633.3|32630.9|32766.5|32764.1|32585.3|32582.9|23151
1685030400000|2023-05-25 16:00:00|32635.3|32632.9|32640.8|32638.4|32723.8|32721.4|32631.3|32628.9|18808
1685034000000|2023-05-25 17:00:00|32641.3|32638.9|32783.6|32781.2|32785.1|32782.7|32614.3|32611.9|10545
1685037600000|2023-05-25 18:00:00|32784.1|32781.7|32727.9|32725.5|32875.6|32873.2|32705.9|32703.5|15718
1685041200000|2023-05-25 19:00:00|32729.9|32727.5|32772.2|32769.8|32824.9|32822.5|32723.9|32721.5|15682
1685044800000|2023-05-25 20:00:00|32773.4|32768.6|32767.4|32757.6|32780.4|32775.6|32756.4|32751.6|3273
1685048400000|2023-05-25 21:00:00|32766.3|32756.5|32752.6|32742.8|32771.1|32761.3|32744.6|32734.8|1
1685052000000|2023-05-25 22:00:00|32757.9|32753.1|32741.4|32736.6|32771.9|32767.1|32726.9|32722.1|852
1685055600000|2023-05-25 23:00:00|32740.9|32736.1|32718.9|32714.1|32742.9|32738.1|32716.4|32711.6|729
1685059200000|2023-05-26 00:00:00|32719.4|32714.6|32734.9|32730.1|32738.4|32733.6|32713.9|32709.1|717
1685062800000|2023-05-26 01:00:00|32734.4|32729.6|32728.9|32724.1|32738.9|32734.1|32689.9|32685.1|1255
1685066400000|2023-05-26 02:00:00|32729.4|32724.6|32719.4|32714.6|32741.4|32736.6|32715.4|32710.6|703
1685070000000|2023-05-26 03:00:00|32718.9|32714.1|32724.4|32719.6|32738.4|32733.6|32713.9|32709.1|492
1685073600000|2023-05-26 04:00:00|32724.9|32720.1|32730.9|32726.1|32735.4|32730.6|32714.9|32710.1|298
1685077200000|2023-05-26 05:00:00|32731.4|32726.6|32732.9|32728.1|32744.9|32740.1|32718.9|32714.1|705
1685080800000|2023-05-26 06:00:00|32732.3|32728.7|32787.3|32783.7|32799.3|32795.7|32724.3|32720.7|1981
1685084400000|2023-05-26 07:00:00|32786.3|32782.7|32726.3|32722.7|32822.8|32819.2|32706.3|32702.7|3858
1685088000000|2023-05-26 08:00:00|32726.8|32723.2|32739.8|32736.2|32775.3|32771.7|32718.8|32715.2|2366
1685091600000|2023-05-26 09:00:00|32739.3|32735.7|32718.3|32714.7|32751.3|32747.7|32699.3|32695.7|1978
1685095200000|2023-05-26 10:00:00|32717.8|32714.2|32823.3|32819.7|32824.8|32821.2|32705.8|32702.2|3141
1685098800000|2023-05-26 11:00:00|32822.8|32819.2|32831.3|32827.7|32841.8|32838.2|32814.3|32810.7|3571
1685102400000|2023-05-26 12:00:00|32831.8|32828.2|32817.3|32813.7|32852.3|32848.7|32754.8|32751.2|6643
1685106000000|2023-05-26 13:00:00|32814.3|32810.7|32970.2|32967.8|33049.7|33047.3|32790.7|32788.3|28735
1685109600000|2023-05-26 14:00:00|32969.2|32966.8|33111.8|33109.4|33169.8|33167.4|32929.2|32926.8|35368
1685113200000|2023-05-26 15:00:00|33112.3|33109.9|33043.9|33041.5|33134.8|33132.4|33011.8|33009.4|19438
1685116800000|2023-05-26 16:00:00|33043.4|33041|33067.9|33065.5|33114.9|33112.5|33038.9|33036.5|12156
1685120400000|2023-05-26 17:00:00|33068.9|33066.5|33059.1|33056.7|33081.1|33078.7|33017.6|33015.2|8720
1685124000000|2023-05-26 18:00:00|33059.6|33057.2|33095.5|33093.1|33124.5|33122.1|33030.6|33028.2|9751
1685127600000|2023-05-26 19:00:00|33096|33093.6|33092|33089.6|33136|33133.6|33080|33077.6|19040
1685131200000|2023-05-26 20:00:00|33087.4|33085|33119.4|33109.6|33125.1|33120.3|33079.6|33074.8|3463
1685311200000|2023-05-28 22:00:00|33244.1|33239.3|33204.1|33199.3|33258.1|33253.3|33194.1|33189.3|1893
1685314800000|2023-05-28 23:00:00|33205.1|33200.3|33204.1|33199.3|33220.6|33215.8|33196.1|33191.3|1009
1685318400000|2023-05-29 00:00:00|33203.1|33198.3|33166.1|33161.3|33217.6|33212.8|33157.1|33152.3|1151
1685322000000|2023-05-29 01:00:00|33165.6|33160.8|33152.1|33147.3|33167.6|33162.8|33142.1|33137.3|780
1685325600000|2023-05-29 02:00:00|33151.6|33146.8|33152.1|33147.3|33164.6|33159.8|33148.6|33143.8|487
1685329200000|2023-05-29 03:00:00|33151.6|33146.8|33127.1|33122.3|33160.6|33155.8|33125.6|33120.8|479
1685332800000|2023-05-29 04:00:00|33126.6|33121.8|33149.1|33144.3|33149.1|33144.3|33123.1|33118.3|332
1685336400000|2023-05-29 05:00:00|33148.6|33143.8|33156.1|33151.3|33158.1|33153.3|33137.6|33132.8|539
1685340000000|2023-05-29 06:00:00|33155.5|33151.9|33201.5|33197.9|33209.5|33205.9|33145|33141.4|1501
1685343600000|2023-05-29 07:00:00|33201|33197.4|33173.5|33169.9|33228|33224.4|33167|33163.4|1618
1685347200000|2023-05-29 08:00:00|33172.5|33168.9|33181|33177.4|33200|33196.4|33171|33167.4|815
1685350800000|2023-05-29 09:00:00|33181.5|33177.9|33147.5|33143.9|33192.5|33188.9|33139|33135.4|1153
1685354400000|2023-05-29 10:00:00|33147|33143.4|33133.5|33129.9|33153|33149.4|33128.5|33124.9|1083
1685358000000|2023-05-29 11:00:00|33133|33129.4|33166.5|33162.9|33177|33173.4|33124.5|33120.9|1036
1685361600000|2023-05-29 12:00:00|33166|33162.4|33144|33140.4|33176.5|33172.9|33121.5|33117.9|1417
1685365200000|2023-05-29 13:00:00|33144.5|33140.9|33130.9|33128.5|33162|33158.4|33120.4|33118|1706
1685368800000|2023-05-29 14:00:00|33132.4|33130|33169.9|33167.5|33186.4|33184|33128.4|33126|2624
1685372400000|2023-05-29 15:00:00|33172.4|33170|33196.9|33194.5|33212.4|33210|33163.4|33161|2560
1685376000000|2023-05-29 16:00:00|33197.4|33195|33134.9|33132.5|33205.9|33203.5|33121.4|33119|3587
1685379600000|2023-05-29 17:00:00|33133.1|33123.3|33163|33153.2|33163.3|33153.5|33132.8|33123|0
1685383200000|2023-05-29 18:00:00|33170|33160.2|33169.8|33160|33171.4|33161.6|33169.8|33160|0
1685386800000|2023-05-29 19:00:00|33169.9|33160.1|33166.6|33156.8|33170.6|33160.8|33162.8|33153|0
1685390400000|2023-05-29 20:00:00|33166.7|33156.9|33166|33156.2|33166.7|33156.9|33165.6|33155.8|0
1685394000000|2023-05-29 21:00:00|33166.1|33156.3|33165.7|33155.9|33166.1|33156.3|33165.7|33155.9|0
1685397600000|2023-05-29 22:00:00|33150.1|33145.3|33160.1|33155.3|33189.1|33184.3|33142.1|33137.3|1208
1685401200000|2023-05-29 23:00:00|33159.6|33154.8|33127.1|33122.3|33165.6|33160.8|33120.6|33115.8|616
1685404800000|2023-05-30 00:00:00|33126.6|33121.8|33134.6|33129.8|33154.1|33149.3|33121.1|33116.3|922
1685408400000|2023-05-30 01:00:00|33135.6|33130.8|33141.1|33136.3|33152.6|33147.8|33130.6|33125.8|568
1685412000000|2023-05-30 02:00:00|33140.6|33135.8|33126.1|33121.3|33145.1|33140.3|33126.1|33121.3|415
1685415600000|2023-05-30 03:00:00|33125.6|33120.8|33120.1|33115.3|33133.1|33128.3|33104.1|33099.3|775
1685419200000|2023-05-30 04:00:00|33120.6|33115.8|33130.6|33125.8|33130.6|33125.8|33117.1|33112.3|487
1685422800000|2023-05-30 05:00:00|33130.1|33125.3|33131.1|33126.3|33140.1|33135.3|33119.6|33114.8|1002
1685426400000|2023-05-30 06:00:00|33131.6|33126.8|33146.5|33142.9|33155.5|33151.9|33130|33126.4|1196
1685430000000|2023-05-30 07:00:00|33153.5|33149.9|33143.5|33139.9|33153.5|33149.9|33099|33095.4|3375
1685433600000|2023-05-30 08:00:00|33144|33140.4|33156.5|33152.9|33170|33166.4|33127.5|33123.9|3259
1685437200000|2023-05-30 09:00:00|33157|33153.4|33163.5|33159.9|33190|33186.4|33152.5|33148.9|2876
1685440800000|2023-05-30 10:00:00|33164|33160.4|33138|33134.4|33181|33177.4|33134.5|33130.9|2093
1685444400000|2023-05-30 11:00:00|33137.5|33133.9|33071.5|33067.9|33139.5|33135.9|33050.5|33046.9|6073
1685448000000|2023-05-30 12:00:00|33072|33068.4|33087.5|33083.9|33098.5|33094.9|33064|33060.4|4658
1685451600000|2023-05-30 13:00:00|33087|33083.4|33067.9|33065.5|33124.4|33122|32970.9|32968.5|33357
1685455200000|2023-05-30 14:00:00|33063.9|33061.5|32963.4|32961|33087.4|33085|32936.9|32934.5|32918
1685458800000|2023-05-30 15:00:00|32962.9|32960.5|32973.2|32970.8|32983.4|32981|32889.2|32886.8|19561
1685462400000|2023-05-30 16:00:00|32972.7|32970.3|32974.7|32972.3|32991.7|32989.3|32915.2|32912.8|12241
1685466000000|2023-05-30 17:00:00|32973.4|32971|32933.9|32931.5|32983.4|32981|32906.4|32904|12019
1685469600000|2023-05-30 18:00:00|32934.4|32932|32996.4|32994|33050.4|33048|32918.4|32916|15218
1685473200000|2023-05-30 19:00:00|32995.9|32993.5|33047.8|33045.4|33068.8|33066.4|32975.4|32973|18549
1685476800000|2023-05-30 20:00:00|33017.6|33015.2|33002.7|32992.9|33032.8|33028|32999.4|32989.6|3197
1685480400000|2023-05-30 21:00:00|33003.3|32993.5|32994.1|32984.3|33011.8|33002|32985.2|32975.4|0
1685484000000|2023-05-30 22:00:00|33008.8|33004|32988.8|32984|33008.8|33004|32985.3|32980.5|761
1685487600000|2023-05-30 23:00:00|32987.8|32983|33004.8|33000|33010.8|33006|32987.8|32983|664
1685491200000|2023-05-31 00:00:00|33005.3|33000.5|32999.8|32995|33010.8|33006|32993.3|32988.5|792
1685494800000|2023-05-31 01:00:00|33000.3|32995.5|32970.8|32966|33004.3|32999.5|32969.3|32964.5|982
1685498400000|2023-05-31 02:00:00|32971.3|32966.5|32947.8|32943|32973.8|32969|32939.3|32934.5|873
1685502000000|2023-05-31 03:00:00|32947.3|32942.5|32924.8|32920|32948.8|32944|32913.8|32909|929
1685505600000|2023-05-31 04:00:00|32924.3|32919.5|32924.8|32920|32934.3|32929.5|32918.3|32913.5|477
1685509200000|2023-05-31 05:00:00|32924.3|32919.5|32916.8|32912|32924.3|32919.5|32899.8|32895|1228
1685512800000|2023-05-31 06:00:00|32916.2|32912.6|32877.2|32873.6|32919.7|32916.1|32848.2|32844.6|2802
1685516400000|2023-05-31 07:00:00|32875.2|32871.6|32942.2|32938.6|32954.7|32951.1|32852.7|32849.1|3666
1685520000000|2023-05-31 08:00:00|32941.7|32938.1|32967.2|32963.6|32983.2|32979.6|32917.2|32913.6|3151
1685523600000|2023-05-31 09:00:00|32966.7|32963.1|32958.2|32954.6|33004.2|33000.6|32955.2|32951.6|2801
1685527200000|2023-05-31 10:00:00|32958.7|32955.1|32975.7|32972.1|32986.2|32982.6|32940.2|32936.6|2295
1685530800000|2023-05-31 11:00:00|32974.7|32971.1|32930.2|32926.6|32982.7|32979.1|32927.7|32924.1|2823
1685534400000|2023-05-31 12:00:00|32929.7|32926.1|32914.2|32910.6|32936.7|32933.1|32901.7|32898.1|2918
1685538000000|2023-05-31 13:00:00|32914.7|32911.1|32825.6|32823.2|32947.6|32945.2|32816.1|32813.7|25999
1685541600000|2023-05-31 14:00:00|32826.1|32823.7|32768.6|32766.2|32829.6|32827.2|32731.1|32728.7|30560
1685545200000|2023-05-31 15:00:00|32769.1|32766.7|32781.3|32778.9|32822.8|32820.4|32758.1|32755.7|15866
1685548800000|2023-05-31 16:00:00|32781.8|32779.4|32832.8|32830.4|32857.8|32855.4|32770.8|32768.4|11437
1685552400000|2023-05-31 17:00:00|32832.4|32830|32902.9|32900.5|32920.9|32918.5|32819.4|32817|16707
1685556000000|2023-05-31 18:00:00|32903.4|32901|32918.4|32916|32946.4|32944|32872.4|32870|13057
1685559600000|2023-05-31 19:00:00|32918.9|32916.5|32924.9|32922.5|32987.4|32985|32895.9|32893.5|24034
1685563200000|2023-05-31 20:00:00|32926.1|32921.3|32879.6|32869.8|32952.6|32947.8|32852.6|32847.8|9231
1685566800000|2023-05-31 21:00:00|32880.3|32870.5|32871.8|32862|32886.6|32876.8|32866.9|32857.1|0
1685570400000|2023-05-31 22:00:00|32856.6|32851.8|32894.6|32889.8|32895.6|32890.8|32839.6|32834.8|1628
1685574000000|2023-05-31 23:00:00|32894.1|32889.3|32912.6|32907.8|32920.1|32915.3|32879.6|32874.8|870
1685577600000|2023-06-01 00:00:00|32913.1|32908.3|32873.6|32868.8|32922.1|32917.3|32862.1|32857.3|1207
1685581200000|2023-06-01 01:00:00|32873.1|32868.3|32875.6|32870.8|32957.6|32952.8|32829.6|32824.8|3110
1685584800000|2023-06-01 02:00:00|32874.6|32869.8|32890.6|32885.8|32898.1|32893.3|32851.1|32846.3|1129
1685588400000|2023-06-01 03:00:00|32891.6|32886.8|32908.6|32903.8|32913.6|32908.8|32884.6|32879.8|668
1685592000000|2023-06-01 04:00:00|32910.1|32905.3|32909.6|32904.8|32928.1|32923.3|32904.6|32899.8|622
1685595600000|2023-06-01 05:00:00|32910.1|32905.3|32907.6|32902.8|32925.6|32920.8|32906.1|32901.3|660
1685599200000|2023-06-01 06:00:00|32907|32903.4|32923|32919.4|32934|32930.4|32895|32891.4|1104
1685602800000|2023-06-01 07:00:00|32923.5|32919.9|32921|32917.4|32959.5|32955.9|32909|32905.4|2935
1685606400000|2023-06-01 08:00:00|32922|32918.4|32961|32957.4|32967.5|32963.9|32888.5|32884.9|3101
1685610000000|2023-06-01 09:00:00|32960.5|32956.9|32961|32957.4|32967.5|32963.9|32938|32934.4|1805
1685613600000|2023-06-01 10:00:00|32960.5|32956.9|32930|32926.4|32985.5|32981.9|32930|32926.4|2285
1685617200000|2023-06-01 11:00:00|32929.5|32925.9|32913|32909.4|32951|32947.4|32904|32900.4|2740
1685620800000|2023-06-01 12:00:00|32912.5|32908.9|32825|32821.4|32925|32921.4|32809.5|32805.9|7612
1685624400000|2023-06-01 13:00:00|32824.5|32820.9|32730.4|32728|32864|32860.4|32682.9|32680.5|35036
1685628000000|2023-06-01 14:00:00|32729.9|32727.5|32942.9|32940.5|32948.4|32946|32728.4|32726|35051
1685631600000|2023-06-01 15:00:00|32943.4|32941|33099.4|33097|33110.4|33108|32929.4|32927|22465
1685635200000|2023-06-01 16:00:00|33098.9|33096.5|33129.4|33127|33142.4|33140|33095.4|33093|12931
1685638800000|2023-06-01 17:00:00|33129.9|33127.5|33124.4|33122|33140.4|33138|33077.4|33075|9917
1685642400000|2023-06-01 18:00:00|33125.4|33123|33137.4|33135|33143.4|33141|33092.4|33090|10124
1685646000000|2023-06-01 19:00:00|33138.4|33136|33073.4|33071|33175.4|33173|33023.4|33021|23743
1685649600000|2023-06-01 20:00:00|33061.2|33058.8|33097.8|33088|33098.9|33094.1|33045.4|33040.6|4682
1685653200000|2023-06-01 21:00:00|33097.9|33088.1|33097|33087.2|33114.6|33104.8|33096.1|33086.3|0
1685656800000|2023-06-01 22:00:00|33094.9|33090.1|33096.9|33092.1|33102.4|33097.6|33086.4|33081.6|638
1685660400000|2023-06-01 23:00:00|33096.4|33091.6|33083.9|33079.1|33097.9|33093.1|33081.9|33077.1|434
1685664000000|2023-06-02 00:00:00|33084.4|33079.6|33081.4|33076.6|33092.4|33087.6|33075.9|33071.1|748
1685667600000|2023-06-02 01:00:00|33081.9|33077.1|33079.9|33075.1|33090.9|33086.1|33077.4|33072.6|936
1685671200000|2023-06-02 02:00:00|33079.4|33074.6|33086.4|33081.6|33090.4|33085.6|33072.4|33067.6|714
1685674800000|2023-06-02 03:00:00|33085.9|33081.1|33112.4|33107.6|33126.4|33121.6|33084.4|33079.6|1093
1685678400000|2023-06-02 04:00:00|33111.9|33107.1|33108.4|33103.6|33122.9|33118.1|33105.9|33101.1|658
1685682000000|2023-06-02 05:00:00|33107.9|33103.1|33122.9|33118.1|33127.9|33123.1|33106.4|33101.6|1000
1685685600000|2023-06-02 06:00:00|33122.3|33118.7|33148.8|33145.2|33159.3|33155.7|33110.3|33106.7|1845
1685689200000|2023-06-02 07:00:00|33148.3|33144.7|33191.3|33187.7|33194.3|33190.7|33135.8|33132.2|3498
1685692800000|2023-06-02 08:00:00|33190.8|33187.2|33199.3|33195.7|33210.3|33206.7|33173.3|33169.7|2802
1685696400000|2023-06-02 09:00:00|33198.8|33195.2|33211.3|33207.7|33228.8|33225.2|33179.8|33176.2|2814
1685700000000|2023-06-02 10:00:00|33211.8|33208.2|33237.8|33234.2|33237.8|33234.2|33201.8|33198.2|2320
1685703600000|2023-06-02 11:00:00|33237.3|33233.7|33213.8|33210.2|33252.8|33249.2|33208.8|33205.2|3030
1685707200000|2023-06-02 12:00:00|33213.3|33209.7|33250.3|33246.7|33284.3|33280.7|33147.8|33144.2|10849
1685710800000|2023-06-02 13:00:00|33250.8|33247.2|33425.7|33423.3|33492.2|33489.8|33246.8|33243.2|46706
1685714400000|2023-06-02 14:00:00|33426.2|33423.8|33553.8|33551.4|33556.8|33554.4|33393.2|33390.8|36343
1685718000000|2023-06-02 15:00:00|33554.3|33551.9|33663.8|33661.4|33677.8|33675.4|33553.8|33551.4|25978
1685721600000|2023-06-02 16:00:00|33665.8|33663.4|33733.8|33731.4|33733.8|33731.4|33638.8|33636.4|15631
1685725200000|2023-06-02 17:00:00|33733.1|33730.7|33757.6|33755.2|33759.1|33756.7|33693.1|33690.7|14692
1685728800000|2023-06-02 18:00:00|33758.1|33755.7|33782|33779.6|33796.1|33793.7|33719.1|33716.7|12440
1685732400000|2023-06-02 19:00:00|33782.5|33780.1|33763.6|33761.2|33807.5|33805.1|33746.1|33743.7|24233
1685736000000|2023-06-02 20:00:00|33764.1|33761.7|33765.7|33755.9|33775.3|33770.5|33742.8|33738|4339
1685739600000|2023-06-02 21:00:00|33765.9|33756.1|33765.9|33756.1|33765.9|33756.1|33765.9|33756.1|0
1685916000000|2023-06-04 22:00:00|33766.8|33762|33835.8|33831|33839.8|33835|33756.8|33752|2136
1685919600000|2023-06-04 23:00:00|33835.3|33830.5|33779.8|33775|33839.3|33834.5|33775.3|33770.5|2064
1685923200000|2023-06-05 00:00:00|33779.3|33774.5|33784.8|33780|33799.8|33795|33754.3|33749.5|1652
1685926800000|2023-06-05 01:00:00|33785.3|33780.5|33778.8|33774|33798.8|33794|33762.8|33758|1507
1685930400000|2023-06-05 02:00:00|33778.3|33773.5|33785.3|33780.5|33790.3|33785.5|33767.8|33763|609
1685934000000|2023-06-05 03:00:00|33784.8|33780|33780.8|33776|33803.3|33798.5|33778.3|33773.5|605
1685937600000|2023-06-05 04:00:00|33780.3|33775.5|33773.3|33768.5|33784.3|33779.5|33757.3|33752.5|857
1685941200000|2023-06-05 05:00:00|33772.8|33768|33788.3|33783.5|33795.3|33790.5|33763.8|33759|1116
1685944800000|2023-06-05 06:00:00|33787.7|33784.1|33802.2|33798.6|33807.2|33803.6|33782.7|33779.1|1285
1685948400000|2023-06-05 07:00:00|33801.7|33798.1|33815.2|33811.6|33829.2|33825.6|33780.2|33776.6|3677
1685952000000|2023-06-05 08:00:00|33815.7|33812.1|33801.2|33797.6|33829.7|33826.1|33792.2|33788.6|2600
1685955600000|2023-06-05 09:00:00|33802.2|33798.6|33796.2|33792.6|33817.2|33813.6|33792.2|33788.6|1864
1685959200000|2023-06-05 10:00:00|33795.7|33792.1|33800.2|33796.6|33804.2|33800.6|33778.2|33774.6|2303
1685962800000|2023-06-05 11:00:00|33800.7|33797.1|33772.7|33769.1|33803.2|33799.6|33770.2|33766.6|1951
1685966400000|2023-06-05 12:00:00|33772.2|33768.6|33735.2|33731.6|33774.2|33770.6|33735.2|33731.6|3602
1685970000000|2023-06-05 13:00:00|33735.7|33732.1|33715.5|33713.1|33785.7|33782.1|33694.5|33692.1|26490
1685973600000|2023-06-05 14:00:00|33716|33713.6|33650.8|33648.4|33805|33802.6|33634.3|33631.9|36814
1685977200000|2023-06-05 15:00:00|33650.3|33647.9|33676.8|33674.4|33687.8|33685.4|33616.8|33614.4|14409
1685980800000|2023-06-05 16:00:00|33679.8|33677.4|33715.9|33713.5|33731.8|33729.4|33654.8|33652.4|10486
1685984400000|2023-06-05 17:00:00|33715.1|33712.7|33665.6|33663.2|33719.6|33717.2|33620.6|33618.2|14198
1685988000000|2023-06-05 18:00:00|33666.6|33664.2|33638.6|33636.2|33670.1|33667.7|33554.1|33551.7|20701
1685991600000|2023-06-05 19:00:00|33639.1|33636.7|33573.6|33571.2|33646.1|33643.7|33566.6|33564.2|21823
1685995200000|2023-06-05 20:00:00|33574.8|33570|33568.8|33559|33586.9|33582.1|33555.4|33550.6|3871
1685998800000|2023-06-05 21:00:00|33569|33559.2|33579.3|33569.5|33585.1|33575.3|33567.4|33557.6|0
1686002400000|2023-06-05 22:00:00|33564.9|33560.1|33538.4|33533.6|33564.9|33560.1|33534.9|33530.1|798
1686006000000|2023-06-05 23:00:00|33537.9|33533.1|33537.9|33533.1|33550.4|33545.6|33521.4|33516.6|622
1686009600000|2023-06-06 00:00:00|33539.4|33534.6|33550.9|33546.1|33553.9|33549.1|33523.9|33519.1|757
1686013200000|2023-06-06 01:00:00|33550.4|33545.6|33564.4|33559.6|33567.9|33563.1|33546.9|33542.1|893
1686016800000|2023-06-06 02:00:00|33563.9|33559.1|33568.4|33563.6|33581.4|33576.6|33555.9|33551.1|813
1686020400000|2023-06-06 03:00:00|33567.9|33563.1|33570.9|33566.1|33577.4|33572.6|33551.9|33547.1|526
1686024000000|2023-06-06 04:00:00|33571.4|33566.6|33572.9|33568.1|33588.4|33583.6|33563.9|33559.1|1009
1686027600000|2023-06-06 05:00:00|33573.4|33568.6|33558.9|33554.1|33588.9|33584.1|33558.9|33554.1|1025
1686031200000|2023-06-06 06:00:00|33558.3|33554.7|33526.8|33523.2|33565.8|33562.2|33524.8|33521.2|2238
1686034800000|2023-06-06 07:00:00|33526.3|33522.7|33568.3|33564.7|33574.3|33570.7|33524.8|33521.2|4740
1686038400000|2023-06-06 08:00:00|33568.8|33565.2|33527.8|33524.2|33584.8|33581.2|33521.8|33518.2|4116
1686042000000|2023-06-06 09:00:00|33528.3|33524.7|33529.8|33526.2|33543.8|33540.2|33495.8|33492.2|4257
1686045600000|2023-06-06 10:00:00|33530.3|33526.7|33543.3|33539.7|33552.3|33548.7|33522.8|33519.2|3636
1686049200000|2023-06-06 11:00:00|33544.3|33540.7|33542.3|33538.7|33555.8|33552.2|33522.8|33519.2|3357
1686052800000|2023-06-06 12:00:00|33543.3|33539.7|33544.3|33540.7|33559.3|33555.7|33523.8|33520.2|3755
1686056400000|2023-06-06 13:00:00|33543.8|33540.2|33500.2|33497.8|33560.8|33557.2|33486.2|33483.8|21852
1686060000000|2023-06-06 14:00:00|33503.2|33500.8|33615.6|33613.2|33635.1|33632.7|33496.5|33494.1|23348
1686063600000|2023-06-06 15:00:00|33616.1|33613.7|33551.2|33548.8|33625.6|33623.2|33482.1|33479.7|18812
1686067200000|2023-06-06 16:00:00|33550.7|33548.3|33505.2|33502.8|33572.2|33569.8|33490.2|33487.8|11693
1686070800000|2023-06-06 17:00:00|33505.8|33503.4|33481.3|33478.9|33562.8|33560.4|33454.3|33451.9|14289
1686074400000|2023-06-06 18:00:00|33481.8|33479.4|33528.1|33525.7|33533.1|33530.7|33405.3|33402.9|13602
1686078000000|2023-06-06 19:00:00|33528.6|33526.2|33572.1|33569.7|33602.6|33600.2|33521.1|33518.7|20263
1686081600000|2023-06-06 20:00:00|33573.3|33568.5|33574.4|33564.6|33585.8|33581|33566.3|33561.5|2774
1686085200000|2023-06-06 21:00:00|33571.8|33562|33581.5|33571.7|33592.6|33582.8|33568|33558.2|0
1686088800000|2023-06-06 22:00:00|33581.6|33571.8|33564.8|33560|33581.6|33571.8|33548.3|33543.5|752
1686092400000|2023-06-06 23:00:00|33564.3|33559.5|33582.8|33578|33592.8|33588|33563.3|33558.5|698
1686096000000|2023-06-07 00:00:00|33582.3|33577.5|33577.3|33572.5|33597.3|33592.5|33577.3|33572.5|1107
1686099600000|2023-06-07 01:00:00|33577.8|33573|33563.3|33558.5|33584.8|33580|33543.3|33538.5|1462
1686103200000|2023-06-07 02:00:00|33563.8|33559|33570.8|33566|33572.8|33568|33552.8|33548|801
1686106800000|2023-06-07 03:00:00|33571.3|33566.5|33591.3|33586.5|33597.3|33592.5|33564.8|33560|765
1686110400000|2023-06-07 04:00:00|33590.3|33585.5|33586.3|33581.5|33597.3|33592.5|33568.3|33563.5|904
1686114000000|2023-06-07 05:00:00|33585.3|33580.5|33567.3|33562.5|33587.8|33583|33563.8|33559|777
1686117600000|2023-06-07 06:00:00|33566.7|33563.1|33552.7|33549.1|33572.7|33569.1|33548.2|33544.6|1169
1686121200000|2023-06-07 07:00:00|33552.2|33548.6|33517.3|33513.7|33556.2|33552.6|33508.8|33505.2|2596
1686124800000|2023-06-07 08:00:00|33516.8|33513.2|33535.8|33532.2|33541.8|33538.2|33501.3|33497.7|1705
1686128400000|2023-06-07 09:00:00|33535.3|33531.7|33524.8|33521.2|33546.8|33543.2|33519.3|33515.7|1570
1686132000000|2023-06-07 10:00:00|33525.8|33522.2|33565.3|33561.7|33567.3|33563.7|33524.3|33520.7|1926
1686135600000|2023-06-07 11:00:00|33562.3|33558.7|33585.3|33581.7|33589.8|33586.2|33550.3|33546.7|2259
1686139200000|2023-06-07 12:00:00|33584.3|33580.7|33581.8|33578.2|33608.8|33605.2|33573.8|33570.2|3694
1686142800000|2023-06-07 13:00:00|33579.8|33576.2|33620.3|33617.9|33670.7|33668.3|33543.2|33540.8|33106
1686146400000|2023-06-07 14:00:00|33619.8|33617.4|33628.9|33626.5|33677.3|33674.9|33556.8|33554.4|33785
1686150000000|2023-06-07 15:00:00|33629.9|33627.5|33591.7|33589.3|33644.4|33642|33569.4|33567|18275
1686153600000|2023-06-07 16:00:00|33592.2|33589.8|33619.2|33616.8|33669.2|33666.8|33585.7|33583.3|14650
1686157200000|2023-06-07 17:00:00|33618|33615.6|33642|33639.6|33666.5|33664.1|33576|33573.6|16215
1686160800000|2023-06-07 18:00:00|33642.5|33640.1|33675|33672.6|33689.5|33687.1|33626.5|33624.1|10868
1686164400000|2023-06-07 19:00:00|33675.5|33673.1|33677.5|33675.1|33710.5|33708.1|33638.5|33636.1|17595
1686168000000|2023-06-07 20:00:00|33676.5|33674.1|33666.3|33656.5|33686.1|33681.3|33661.1|33655.9|2908
1686171600000|2023-06-07 21:00:00|33665.2|33655.4|33674.5|33664.7|33677.4|33667.6|33655.2|33645.4|0
1686175200000|2023-06-07 22:00:00|33673.9|33664.1|33652.6|33647.8|33678.1|33673.3|33652.1|33647.3|842
1686178800000|2023-06-07 23:00:00|33653.1|33648.3|33658.1|33653.3|33659.6|33654.8|33645.6|33640.8|535
1686182400000|2023-06-08 00:00:00|33656.6|33651.8|33657.1|33652.3|33667.6|33662.8|33641.6|33636.8|930
1686186000000|2023-06-08 01:00:00|33656.6|33651.8|33655.1|33650.3|33663.1|33658.3|33637.6|33632.8|728
1686189600000|2023-06-08 02:00:00|33654.6|33649.8|33647.6|33642.8|33662.6|33657.8|33646.1|33641.3|540
1686193200000|2023-06-08 03:00:00|33647.1|33642.3|33624.1|33619.3|33658.6|33653.8|33615.6|33610.8|1301
1686196800000|2023-06-08 04:00:00|33624.6|33619.8|33610.1|33605.3|33626.1|33621.3|33595.1|33590.3|2750
1686200400000|2023-06-08 05:00:00|33611.6|33606.8|33653.1|33648.3|33657.6|33652.8|33602.1|33597.3|2637
1686204000000|2023-06-08 06:00:00|33652.5|33648.9|33641.5|33637.9|33658|33654.4|33618|33614.4|3129
1686207600000|2023-06-08 07:00:00|33642|33638.4|33670.5|33666.9|33685.5|33681.9|33629.5|33625.9|6473
1686211200000|2023-06-08 08:00:00|33670|33666.4|33682.5|33678.9|33698|33694.4|33659.5|33655.9|3508
1686214800000|2023-06-08 09:00:00|33682|33678.4|33666.5|33662.9|33685|33681.4|33654|33650.4|2122
1686218400000|2023-06-08 10:00:00|33667|33663.4|33642|33638.4|33673.5|33669.9|33640|33636.4|2538
1686222000000|2023-06-08 11:00:00|33641.5|33637.9|33654.5|33650.9|33660|33656.4|33629.5|33625.9|3400
1686225600000|2023-06-08 12:00:00|33655|33651.4|33630|33626.4|33673|33669.4|33624|33620.4|5707
1686229200000|2023-06-08 13:00:00|33630.5|33626.9|33665.4|33663|33717.4|33715|33595|33591.4|29004
1686232800000|2023-06-08 14:00:00|33664.9|33662.5|33763.8|33761.4|33764.8|33762.4|33651.4|33649|20539
1686236400000|2023-06-08 15:00:00|33765.8|33763.4|33725.8|33723.4|33776.8|33774.4|33721.8|33719.4|12318
1686240000000|2023-06-08 16:00:00|33725.3|33722.9|33813.8|33811.4|33828.3|33825.9|33701.8|33699.4|13162
1686243600000|2023-06-08 17:00:00|33814.3|33811.9|33803.5|33801.1|33835.5|33833.1|33782|33779.6|8238
1686247200000|2023-06-08 18:00:00|33804.5|33802.1|33844.2|33841.8|33853.2|33850.8|33798|33795.6|6642
1686250800000|2023-06-08 19:00:00|33844.7|33842.3|33828.3|33825.9|33878.3|33875.9|33822.2|33819.8|13486
1686254400000|2023-06-08 20:00:00|33829.5|33824.7|33816.4|33806.6|33831|33826.2|33810|33805.2|2459
1686258000000|2023-06-08 21:00:00|33815.9|33806.1|33817.4|33807.6|33822.7|33812.9|33805.4|33795.6|0
1686261600000|2023-06-08 22:00:00|33814.5|33809.7|33799.5|33794.7|33814.5|33809.7|33792.5|33787.7|678
1686265200000|2023-06-08 23:00:00|33799|33794.2|33792.5|33787.7|33806.5|33801.7|33790|33785.2|597
1686268800000|2023-06-09 00:00:00|33792|33787.2|33784.5|33779.7|33800|33795.2|33776|33771.2|894
1686272400000|2023-06-09 01:00:00|33784|33779.2|33790|33785.2|33794|33789.2|33781|33776.2|542
1686276000000|2023-06-09 02:00:00|33789|33784.2|33788|33783.2|33791|33786.2|33782|33777.2|823
1686279600000|2023-06-09 03:00:00|33787|33782.2|33795.5|33790.7|33798|33793.2|33785.5|33780.7|587
1686283200000|2023-06-09 04:00:00|33795|33790.2|33779|33774.2|33795|33790.2|33778|33773.2|484
1686286800000|2023-06-09 05:00:00|33780|33775.2|33790.5|33785.7|33794.5|33789.7|33777.5|33772.7|777
1686290400000|2023-06-09 06:00:00|33789.9|33786.3|33770.9|33767.3|33791.4|33787.8|33762.4|33758.8|1345
1686294000000|2023-06-09 07:00:00|33771.9|33768.3|33783.4|33779.8|33784.4|33780.8|33712.4|33708.8|4559
1686297600000|2023-06-09 08:00:00|33781.9|33778.3|33779.9|33776.3|33782.4|33778.8|33745.4|33741.8|2890
1686301200000|2023-06-09 09:00:00|33780.4|33776.8|33765.9|33762.3|33799.9|33796.3|33755.9|33752.3|2501
1686304800000|2023-06-09 10:00:00|33766.4|33762.8|33764.9|33761.3|33773.4|33769.8|33741.9|33738.3|2306
1686308400000|2023-06-09 11:00:00|33764.4|33760.8|33776.9|33773.3|33788.9|33785.3|33750.9|33747.3|2989
1686312000000|2023-06-09 12:00:00|33777.4|33773.8|33782.9|33779.3|33790.4|33786.8|33746.4|33742.8|3631
1686315600000|2023-06-09 13:00:00|33783.4|33779.8|33875.7|33873.3|33899.7|33897.3|33766.9|33763.3|25317
1686319200000|2023-06-09 14:00:00|33876.2|33873.8|33944.3|33941.9|33980.8|33978.4|33875.7|33873.3|30555
1686322800000|2023-06-09 15:00:00|33944.8|33942.4|33825|33822.6|33962.3|33959.9|33800.8|33798.4|25648
1686326400000|2023-06-09 16:00:00|33826|33823.6|33838.5|33836.1|33854|33851.6|33791|33788.6|16375
1686330000000|2023-06-09 17:00:00|33836.8|33834.4|33899.3|33896.9|33899.8|33897.4|33822.3|33819.9|12499
1686333600000|2023-06-09 18:00:00|33899.8|33897.4|33891|33888.6|33924.5|33922.1|33873|33870.6|9758
1686337200000|2023-06-09 19:00:00|33891.5|33889.1|33891.3|33888.9|33920.5|33918.1|33861.5|33859.1|16951
1686340800000|2023-06-09 20:00:00|33892.5|33887.7|33878.6|33868.8|33898.5|33893.7|33869|33864.2|4444
1686520800000|2023-06-11 22:00:00|33872|33867.2|33899.5|33894.7|33909|33904.2|33871|33866.2|992
1686524400000|2023-06-11 23:00:00|33899|33894.2|33904.5|33899.7|33924|33919.2|33894.5|33889.7|416
1686528000000|2023-06-12 00:00:00|33904|33899.2|33912|33907.2|33918|33913.2|33893|33888.2|435
1686531600000|2023-06-12 01:00:00|33911.5|33906.7|33898|33893.2|33921|33916.2|33895.5|33890.7|291
1686535200000|2023-06-12 02:00:00|33898.5|33893.7|33890|33885.2|33907|33902.2|33885|33880.2|244
1686538800000|2023-06-12 03:00:00|33891|33886.2|33892|33887.2|33899|33894.2|33887|33882.2|185
1686542400000|2023-06-12 04:00:00|33892.5|33887.7|33886.5|33881.7|33892.5|33887.7|33877.5|33872.7|211
1686546000000|2023-06-12 05:00:00|33887|33882.2|33902.5|33897.7|33906|33901.2|33886|33881.2|300
1686549600000|2023-06-12 06:00:00|33901.9|33898.3|33933.4|33929.8|33934.9|33931.3|33891.4|33887.8|878
1686553200000|2023-06-12 07:00:00|33932.9|33929.3|33966.4|33962.8|33978.4|33974.8|33904.9|33901.3|1789
1686556800000|2023-06-12 08:00:00|33968.4|33964.8|33959.4|33955.8|33987.9|33984.3|33938.9|33935.3|1888
1686560400000|2023-06-12 09:00:00|33959.9|33956.3|33918.9|33915.3|33971.4|33967.8|33912.9|33909.3|1243
1686564000000|2023-06-12 10:00:00|33919.4|33915.8|33888.4|33884.8|33919.4|33915.8|33872.9|33869.3|1205
1686567600000|2023-06-12 11:00:00|33887.9|33884.3|33921.4|33917.8|33934.9|33931.3|33875.9|33872.3|1264
1686571200000|2023-06-12 12:00:00|33920.9|33917.3|33923.4|33919.8|33931.9|33928.3|33897.4|33893.8|3198
1686574800000|2023-06-12 13:00:00|33923.9|33920.3|33966.8|33964.4|34002.8|34000.4|33905.9|33902.3|17941
1686578400000|2023-06-12 14:00:00|33968.8|33966.4|33905.3|33902.9|33972.3|33969.9|33867.8|33865.4|13006
1686582000000|2023-06-12 15:00:00|33904.8|33902.4|33927.2|33924.8|33935.2|33932.8|33891.3|33888.9|8820
1686585600000|2023-06-12 16:00:00|33927.7|33925.3|33984.2|33981.8|33989.2|33986.8|33922.7|33920.3|6596
1686589200000|2023-06-12 17:00:00|33983.7|33981.3|33968.7|33966.3|34003.2|34000.8|33952.2|33949.8|6267
1686592800000|2023-06-12 18:00:00|33967.7|33965.3|33996.2|33993.8|33999.7|33997.3|33937.7|33935.3|9147
1686596400000|2023-06-12 19:00:00|33996.7|33994.3|34072.4|34070|34082.2|34079.8|33993.2|33990.8|12825
1686600000000|2023-06-12 20:00:00|34073.6|34068.8|34074.4|34064.6|34077.1|34072.3|34047.6|34042.8|1902
1686603600000|2023-06-12 21:00:00|34074.1|34064.3|34068.2|34058.4|34075.7|34065.9|34063.6|34053.8|0
1686607200000|2023-06-12 22:00:00|34081.1|34076.3|34073.6|34068.8|34081.1|34076.3|34051.1|34046.3|394
1686610800000|2023-06-12 23:00:00|34073.1|34068.3|34054.6|34049.8|34078.6|34073.8|34043.6|34038.8|637
1686614400000|2023-06-13 00:00:00|34055.1|34050.3|34040.1|34035.3|34065.1|34060.3|34039.6|34034.8|163
1686618000000|2023-06-13 01:00:00|34040.6|34035.8|34063.6|34058.8|34066.6|34061.8|34037.6|34032.8|245
1686621600000|2023-06-13 02:00:00|34064.1|34059.3|34065.6|34060.8|34071.1|34066.3|34052.6|34047.8|338
1686625200000|2023-06-13 03:00:00|34067.1|34062.3|34091.1|34086.3|34096.1|34091.3|34065.1|34060.3|1621
1686628800000|2023-06-13 04:00:00|34091.6|34086.8|34084.6|34079.8|34116.6|34111.8|34083.1|34078.3|2378
1686632400000|2023-06-13 05:00:00|34085.1|34080.3|34104.1|34099.3|34107.1|34102.3|34083.1|34078.3|1896
1686636000000|2023-06-13 06:00:00|34103.5|34099.9|34108.5|34104.9|34130|34126.4|34090|34086.4|2273
1686639600000|2023-06-13 07:00:00|34108|34104.4|34083.5|34079.9|34113|34109.4|34070.5|34066.9|2247
1686643200000|2023-06-13 08:00:00|34083|34079.4|34085|34081.4|34100|34096.4|34069.5|34065.9|2098
1686646800000|2023-06-13 09:00:00|34084.5|34080.9|34064|34060.4|34106.5|34102.9|34064|34060.4|649
1686650400000|2023-06-13 10:00:00|34064.5|34060.9|34076.5|34072.9|34082|34078.4|34048|34044.4|2355
1686654000000|2023-06-13 11:00:00|34076|34072.4|34063.5|34059.9|34077.5|34073.9|34053.5|34049.9|1205
1686657600000|2023-06-13 12:00:00|34064.5|34060.9|34183|34179.4|34183.5|34179.9|34004|34000.4|5210
1686661200000|2023-06-13 13:00:00|34182.5|34178.9|34220.4|34218|34311.9|34309.5|34106.9|34104.5|13361
1686664800000|2023-06-13 14:00:00|34220.9|34218.5|34199.3|34196.9|34256.8|34254.4|34134.4|34132|27447
1686668400000|2023-06-13 15:00:00|34199.8|34197.4|34199.4|34197|34281.8|34279.4|34178.8|34176.4|18846
1686672000000|2023-06-13 16:00:00|34199.9|34197.5|34258.9|34256.5|34264.9|34262.5|34170.4|34168|12501
1686675600000|2023-06-13 17:00:00|34259.4|34257|34245.4|34243|34299.4|34297|34225.4|34223|11261
1686679200000|2023-06-13 18:00:00|34244.9|34242.5|34170.8|34168.4|34251.9|34249.5|34141.8|34139.4|15057
1686682800000|2023-06-13 19:00:00|34171.8|34169.4|34213.1|34210.7|34221.1|34218.7|34163.8|34161.4|16014
1686686400000|2023-06-13 20:00:00|34208.3|34205.9|34220.7|34210.9|34230|34225.2|34191.5|34186.7|3142
1686690000000|2023-06-13 21:00:00|34220.8|34211|34219.3|34209.5|34243.1|34233.3|34217|34207.2|0
1686693600000|2023-06-13 22:00:00|34181|34176.2|34136|34131.2|34187|34182.2|34095|34090.2|3167
1686697200000|2023-06-13 23:00:00|34136.5|34131.7|34129|34124.2|34139.5|34134.7|34123|34118.2|700
1686700800000|2023-06-14 00:00:00|34129.5|34124.7|34118.5|34113.7|34129.5|34124.7|34104|34099.2|1086
1686704400000|2023-06-14 01:00:00|34119.5|34114.7|34127.5|34122.7|34134|34129.2|34118.5|34113.7|703
1686708000000|2023-06-14 02:00:00|34128|34123.2|34126|34121.2|34128.5|34123.7|34118.5|34113.7|556
1686711600000|2023-06-14 03:00:00|34125.5|34120.7|34130|34125.2|34132|34127.2|34119|34114.2|441
1686715200000|2023-06-14 04:00:00|34130.5|34125.7|34136|34131.2|34137.5|34132.7|34123|34118.2|531
1686718800000|2023-06-14 05:00:00|34135.5|34130.7|34149|34144.2|34158.5|34153.7|34130.5|34125.7|1589
1686722400000|2023-06-14 06:00:00|34148.4|34144.8|34144.4|34140.8|34148.4|34144.8|34126.9|34123.3|2323
1686726000000|2023-06-14 07:00:00|34143.9|34140.3|34180.4|34176.8|34194.9|34191.3|34139.4|34135.8|3363
1686729600000|2023-06-14 08:00:00|34180.9|34177.3|34191.9|34188.3|34196.4|34192.8|34161.9|34158.3|2919
1686733200000|2023-06-14 09:00:00|34191.4|34187.8|34149.9|34146.3|34198.9|34195.3|34146.9|34143.3|2014
1686736800000|2023-06-14 10:00:00|34150.4|34146.8|34178.4|34174.8|34184.4|34180.8|34142.9|34139.3|3104
1686740400000|2023-06-14 11:00:00|34177.9|34174.3|34120.4|34116.8|34182.9|34179.3|34112.9|34109.3|3934
1686744000000|2023-06-14 12:00:00|34119.9|34116.3|34120.4|34116.8|34146.4|34142.8|34112.9|34109.3|4962
1686747600000|2023-06-14 13:00:00|34120.9|34117.3|34086.8|34084.4|34144.9|34141.3|34009.8|34007.4|28710
1686751200000|2023-06-14 14:00:00|34087.8|34085.4|34080.6|34078.2|34128.4|34126|34049.1|34046.7|17842
1686754800000|2023-06-14 15:00:00|34080.1|34077.7|34118|34115.6|34153.6|34151.2|34077.6|34075.2|11455
1686758400000|2023-06-14 16:00:00|34118.5|34116.1|34111|34108.6|34129|34126.6|34077|34074.6|6719
1686762000000|2023-06-14 17:00:00|34111.5|34109.1|34046|34043.6|34112|34109.6|34028.5|34026.1|9450
1686765600000|2023-06-14 18:00:00|34000|33997.6|33932.5|33930.1|34024|34021.6|33775|33772.6|41806
1686769200000|2023-06-14 19:00:00|33933|33930.6|33981|33978.6|34062.5|34060.1|33855.5|33853.1|29652
1686772800000|2023-06-14 20:00:00|33965.6|33963.2|33976.6|33966.8|33990.8|33986|33954.3|33949.5|4502
1686776400000|2023-06-14 21:00:00|33977.7|33967.9|33962.8|33953|33979.8|33970|33952.9|33943.1|0
1686780000000|2023-06-14 22:00:00|33964.3|33959.5|33968.3|33963.5|33985.3|33980.5|33952.3|33947.5|846
1686783600000|2023-06-14 23:00:00|33967.8|33963|33951.3|33946.5|33972.3|33967.5|33949.3|33944.5|777
1686787200000|2023-06-15 00:00:00|33951.8|33947|33955.3|33950.5|33962.8|33958|33944.3|33939.5|763
1686790800000|2023-06-15 01:00:00|33954.8|33950|33918.8|33914|33960.8|33956|33904.8|33900|1717
1686794400000|2023-06-15 02:00:00|33918.3|33913.5|33926.3|33921.5|33931.3|33926.5|33907.3|33902.5|629
1686798000000|2023-06-15 03:00:00|33925.8|33921|33942.3|33937.5|33944.3|33939.5|33925.3|33920.5|479
1686801600000|2023-06-15 04:00:00|33941.8|33937|33950.3|33945.5|33955.8|33951|33940.8|33936|850
1686805200000|2023-06-15 05:00:00|33949.8|33945|33955.8|33951|33960.8|33956|33938.3|33933.5|1039
1686808800000|2023-06-15 06:00:00|33955.2|33951.6|33918.7|33915.1|33958.2|33954.6|33910.7|33907.1|2173
1686812400000|2023-06-15 07:00:00|33919.2|33915.6|33922.2|33918.6|33922.2|33918.6|33881.7|33878.1|3548
1686816000000|2023-06-15 08:00:00|33921.7|33918.1|33952.5|33948.9|33961.5|33957.9|33919.7|33916.1|3670
1686819600000|2023-06-15 09:00:00|33953|33949.4|33934|33930.4|33960|33956.4|33922.5|33918.9|2899
1686823200000|2023-06-15 10:00:00|33933.5|33929.9|33892|33888.4|33946|33942.4|33880.5|33876.9|3645
1686826800000|2023-06-15 11:00:00|33891.5|33887.9|33918|33914.4|33922.5|33918.9|33885|33881.4|2777
1686830400000|2023-06-15 12:00:00|33918.5|33914.9|33935.3|33931.7|33944.8|33941.2|33857|33853.4|6700
1686834000000|2023-06-15 13:00:00|33935.8|33932.2|34163.6|34161.2|34166.1|34163.7|33928.8|33925.2|29881
1686837600000|2023-06-15 14:00:00|34164.1|34161.7|34247.6|34245.2|34250.1|34247.7|34149.1|34146.7|30802
1686841200000|2023-06-15 15:00:00|34247.1|34244.7|34332.5|34330.1|34369|34366.6|34239.6|34237.2|23955
1686844800000|2023-06-15 16:00:00|34333|34330.6|34368.5|34366.1|34396|34393.6|34301|34298.6|10716
1686848400000|2023-06-15 17:00:00|34367.7|34365.3|34387.2|34384.8|34400.2|34397.8|34311.2|34308.8|11089
1686852000000|2023-06-15 18:00:00|34387.7|34385.3|34478|34475.6|34495.5|34493.1|34341.2|34338.8|15234
1686855600000|2023-06-15 19:00:00|34480.5|34478.1|34420.4|34418|34493.5|34491.1|34384.4|34382|24629
1686859200000|2023-06-15 20:00:00|34421.6|34416.8|34389.2|34379.4|34424.1|34419.3|34376.6|34371.8|4679
1686862800000|2023-06-15 21:00:00|34389|34379.2|34400.4|34390.6|34420.5|34410.7|34388.6|34378.8|0
1686866400000|2023-06-15 22:00:00|34393.1|34388.3|34370.1|34365.3|34399.1|34394.3|34369.6|34364.8|1125
1686870000000|2023-06-15 23:00:00|34370.6|34365.8|34373.1|34368.3|34388.6|34383.8|34369.1|34364.3|692
1686873600000|2023-06-16 00:00:00|34373.6|34368.8|34373.6|34368.8|34380.1|34375.3|34363.6|34358.8|1124
1686877200000|2023-06-16 01:00:00|34374.1|34369.3|34362.6|34357.8|34379.6|34374.8|34360.6|34355.8|750
1686880800000|2023-06-16 02:00:00|34363.1|34358.3|34366.1|34361.3|34373.1|34368.3|34359.6|34354.8|947
1686884400000|2023-06-16 03:00:00|34366.6|34361.8|34387.1|34382.3|34388.6|34383.8|34358.6|34353.8|723
1686888000000|2023-06-16 04:00:00|34387.6|34382.8|34389.6|34384.8|34402.6|34397.8|34383.1|34378.3|806
1686891600000|2023-06-16 05:00:00|34389.1|34384.3|34401.1|34396.3|34412.1|34407.3|34381.6|34376.8|2005
1686895200000|2023-06-16 06:00:00|34400.5|34396.9|34409|34405.4|34430.5|34426.9|34386.5|34382.9|3582
1686898800000|2023-06-16 07:00:00|34408|34404.4|34405.5|34401.9|34417|34413.4|34372.5|34368.9|3939
1686902400000|2023-06-16 08:00:00|34405|34401.4|34442.5|34438.9|34446.5|34442.9|34383|34379.4|5236
1686906000000|2023-06-16 09:00:00|34442|34438.4|34426|34422.4|34454.5|34450.9|34420|34416.4|4947
1686909600000|2023-06-16 10:00:00|34425.5|34421.9|34396|34392.4|34432.5|34428.9|34383|34379.4|4734
1686913200000|2023-06-16 11:00:00|34395.5|34391.9|34411.5|34407.9|34429|34425.4|34388.5|34384.9|4042
1686916800000|2023-06-16 12:00:00|34410.5|34406.9|34467|34463.4|34475|34471.4|34397|34393.4|4585
1686920400000|2023-06-16 13:00:00|34466.5|34462.9|34439.9|34437.5|34575.9|34573.5|34406.4|34404|31491
1686924000000|2023-06-16 14:00:00|34456.4|34454|34452.2|34449.8|34530.7|34528.3|34418.7|34416.3|22353
1686927600000|2023-06-16 15:00:00|34452.7|34450.3|34413.9|34411.5|34462.7|34460.3|34368.4|34366|15228
1686931200000|2023-06-16 16:00:00|34415.9|34413.5|34484.4|34482|34494.4|34492|34397.9|34395.5|9323
1686934800000|2023-06-16 17:00:00|34482.9|34480.5|34427.9|34425.5|34491.4|34489|34409.9|34407.5|7843
1686938400000|2023-06-16 18:00:00|34428.4|34426|34366.8|34364.4|34436.4|34434|34362.8|34360.4|8868
1686942000000|2023-06-16 19:00:00|34367.3|34364.9|34316.5|34314.1|34381.8|34379.4|34284.5|34282.1|18969
1686945600000|2023-06-16 20:00:00|34317.7|34312.9|34314.1|34304.3|34348.2|34343.4|34295.2|34290.4|4516
1687125600000|2023-06-18 22:00:00|34312.2|34307.4|34311.2|34306.4|34327.2|34322.4|34302.2|34297.4|997
1687129200000|2023-06-18 23:00:00|34311.7|34306.9|34291.2|34286.4|34315.2|34310.4|34281.2|34276.4|425
1687132800000|2023-06-19 00:00:00|34289.7|34284.9|34261.2|34256.4|34290.7|34285.9|34248.2|34243.4|1068
1687136400000|2023-06-19 01:00:00|34261.7|34256.9|34254.2|34249.4|34269.2|34264.4|34238.7|34233.9|554
1687140000000|2023-06-19 02:00:00|34254.7|34249.9|34270.7|34265.9|34275.7|34270.9|34252.2|34247.4|478
1687143600000|2023-06-19 03:00:00|34271.2|34266.4|34241.2|34236.4|34273.2|34268.4|34231.2|34226.4|746
1687147200000|2023-06-19 04:00:00|34240.7|34235.9|34228.2|34223.4|34242.2|34237.4|34223.7|34218.9|421
1687150800000|2023-06-19 05:00:00|34227.7|34222.9|34262.7|34257.9|34264.7|34259.9|34225.2|34220.4|738
1687154400000|2023-06-19 06:00:00|34262.1|34258.5|34270.1|34266.5|34281.1|34277.5|34254.6|34251|2007
1687158000000|2023-06-19 07:00:00|34270.6|34267|34290.6|34287|34313.1|34309.5|34262.1|34258.5|4496
1687161600000|2023-06-19 08:00:00|34290.1|34286.5|34268.6|34265|34310.1|34306.5|34262.6|34259|3310
1687165200000|2023-06-19 09:00:00|34268.1|34264.5|34286.6|34283|34294.1|34290.5|34257.6|34254|3318
1687168800000|2023-06-19 10:00:00|34287.1|34283.5|34269.6|34266|34292.6|34289|34261.6|34258|2488
1687172400000|2023-06-19 11:00:00|34269.1|34265.5|34273.6|34270|34285.1|34281.5|34263.1|34259.5|2411
1687176000000|2023-06-19 12:00:00|34274.1|34270.5|34270.6|34267|34277.6|34274|34247.1|34243.5|2435
1687179600000|2023-06-19 13:00:00|34270.1|34266.5|34186.5|34184.1|34271.1|34267.5|34185.5|34183.1|6603
1687183200000|2023-06-19 14:00:00|34187|34184.6|34176|34173.6|34204.5|34202.1|34172.5|34170.1|5714
1687186800000|2023-06-19 15:00:00|34176.5|34174.1|34210|34207.6|34217.5|34215.1|34172|34169.6|2732
1687190400000|2023-06-19 16:00:00|34210.5|34208.1|34227|34224.6|34245|34242.6|34200|34197.6|2051
1687194000000|2023-06-19 17:00:00|34233.5|34223.7|34241.1|34231.3|34241.1|34231.3|34229.3|34219.5|0
1687197600000|2023-06-19 18:00:00|34241.6|34231.8|34226.6|34216.8|34258.7|34248.9|34226.6|34216.8|0
1687201200000|2023-06-19 19:00:00|34226.5|34216.7|34212.5|34202.7|34226.8|34217|34202.2|34192.4|0
1687204800000|2023-06-19 20:00:00|34212.6|34202.8|34216.7|34206.9|34222.7|34212.9|34206|34196.2|0
1687208400000|2023-06-19 21:00:00|34216.6|34206.8|34213.4|34203.6|34216.6|34206.8|34212.5|34202.7|0
1687212000000|2023-06-19 22:00:00|34228.2|34223.4|34211.2|34206.4|34249.7|34244.9|34207.2|34202.4|739
1687215600000|2023-06-19 23:00:00|34210.7|34205.9|34206.2|34201.4|34220.2|34215.4|34200.7|34195.9|635
1687219200000|2023-06-20 00:00:00|34205.7|34200.9|34199.2|34194.4|34219.2|34214.4|34190.7|34185.9|964
1687222800000|2023-06-20 01:00:00|34198.7|34193.9|34177.2|34172.4|34206.7|34201.9|34172.7|34167.9|840
1687226400000|2023-06-20 02:00:00|34176.7|34171.9|34172.7|34167.9|34182.7|34177.9|34167.2|34162.4|1052
1687230000000|2023-06-20 03:00:00|34173.2|34168.4|34180.7|34175.9|34187.7|34182.9|34167.7|34162.9|595
1687233600000|2023-06-20 04:00:00|34180.2|34175.4|34170.2|34165.4|34183.2|34178.4|34169.2|34164.4|685
1687237200000|2023-06-20 05:00:00|34169.7|34164.9|34169.2|34164.4|34177.7|34172.9|34143.7|34138.9|960
1687240800000|2023-06-20 06:00:00|34168.6|34165|34166.6|34163|34193.1|34189.5|34152.6|34149|1821
1687244400000|2023-06-20 07:00:00|34168.6|34165|34216.6|34213|34222.6|34219|34123.1|34119.5|6641
1687248000000|2023-06-20 08:00:00|34217.1|34213.5|34161.6|34158|34230.6|34227|34151.6|34148|6462
1687251600000|2023-06-20 09:00:00|34161.1|34157.5|34172.1|34168.5|34189.1|34185.5|34158.1|34154.5|2270
1687255200000|2023-06-20 10:00:00|34171.6|34168|34190.6|34187|34194.1|34190.5|34164.1|34160.5|1985
1687258800000|2023-06-20 11:00:00|34191.6|34188|34191.6|34188|34200.6|34197|34174.6|34171|2284
1687262400000|2023-06-20 12:00:00|34191.1|34187.5|34201.6|34198|34207.1|34203.5|34179.1|34175.5|4169
1687266000000|2023-06-20 13:00:00|34201.1|34197.5|34177.2|34174.8|34301.3|34297.7|34133.7|34131.3|25354
1687269600000|2023-06-20 14:00:00|34176.7|34174.3|33989.1|33986.7|34178.7|34176.3|33911.6|33909.2|30942
1687273200000|2023-06-20 15:00:00|33989.6|33987.2|33986.1|33983.7|34036.6|34034.2|33968.1|33965.7|11061
1687276800000|2023-06-20 16:00:00|33987.1|33984.7|34127.6|34125.2|34129.1|34126.7|33972.1|33969.7|13017
1687280400000|2023-06-20 17:00:00|34126.3|34123.9|34096.3|34093.9|34153.8|34151.4|34084.8|34082.4|9169
1687284000000|2023-06-20 18:00:00|34095.8|34093.4|34104.2|34101.8|34137.7|34135.3|34084.2|34081.8|7565
1687287600000|2023-06-20 19:00:00|34104.7|34102.3|34064.5|34062.1|34120|34117.6|34051.7|34049.3|11981
1687291200000|2023-06-20 20:00:00|34065.7|34060.9|34037.3|34027.5|34068.7|34063.9|34017.2|34012.4|3146
1687294800000|2023-06-20 21:00:00|34037.4|34027.6|34039|34029.2|34042.5|34032.7|34035.4|34025.6|0
1687298400000|2023-06-20 22:00:00|34029.2|34024.4|34046.2|34041.4|34061.7|34056.9|34029.2|34024.4|534
1687302000000|2023-06-20 23:00:00|34045.2|34040.4|34070.2|34065.4|34075.7|34070.9|34045.2|34040.4|500
1687305600000|2023-06-21 00:00:00|34069.7|34064.9|34073.2|34068.4|34085.7|34080.9|34062.2|34057.4|775
1687309200000|2023-06-21 01:00:00|34073.7|34068.9|34074.7|34069.9|34077.7|34072.9|34063.7|34058.9|527
1687312800000|2023-06-21 02:00:00|34074.2|34069.4|34061.2|34056.4|34077.2|34072.4|34053.2|34048.4|457
1687316400000|2023-06-21 03:00:00|34061.7|34056.9|34060.7|34055.9|34066.2|34061.4|34048.2|34043.4|490
1687320000000|2023-06-21 04:00:00|34059.7|34054.9|34073.2|34068.4|34073.7|34068.9|34056.7|34051.9|526
1687323600000|2023-06-21 05:00:00|34073.7|34068.9|34054.2|34049.4|34074.2|34069.4|34043.2|34038.4|737
1687327200000|2023-06-21 06:00:00|34053.6|34050|34015.1|34011.5|34055.6|34052|34013.1|34009.5|2125
1687330800000|2023-06-21 07:00:00|34014.1|34010.5|34047.6|34044|34061.1|34057.5|33990.1|33986.5|3449
1687334400000|2023-06-21 08:00:00|34050.6|34047|34050.6|34047|34070.1|34066.5|34040.1|34036.5|2673
1687338000000|2023-06-21 09:00:00|34050.1|34046.5|34058.6|34055|34072.6|34069|34038.6|34035|2004
1687341600000|2023-06-21 10:00:00|34059.1|34055.5|34055.1|34051.5|34083.1|34079.5|34050.6|34047|2087
1687345200000|2023-06-21 11:00:00|34054.6|34051|34043.6|34040|34056.1|34052.5|34031.6|34028|1761
1687348800000|2023-06-21 12:00:00|34043.1|34039.5|33964.1|33960.5|34043.1|34039.5|33963.1|33959.5|4788
1687352400000|2023-06-21 13:00:00|33964.6|33961|33933.1|33930.7|33986.6|33983|33872.5|33870.1|18064
1687356000000|2023-06-21 14:00:00|33932.6|33930.2|34034|34031.6|34037.5|34035.1|33876.1|33873.7|24249
1687359600000|2023-06-21 15:00:00|34033.5|34031.1|34042.7|34040.3|34087.7|34085.3|33988|33985.6|17296
1687363200000|2023-06-21 16:00:00|34042.2|34039.8|34027.7|34025.3|34101.7|34099.3|34020.7|34018.3|10727
1687366800000|2023-06-21 17:00:00|34027.2|34024.8|34040.5|34038.1|34044|34041.6|33996.5|33994.1|8095
1687370400000|2023-06-21 18:00:00|34041|34038.6|34064.2|34061.8|34103.2|34100.8|34031|34028.6|9519
1687374000000|2023-06-21 19:00:00|34063.7|34061.3|33954.4|33952|34064.7|34062.3|33937.9|33935.5|15672
1687377600000|2023-06-21 20:00:00|33954.9|33952.5|33968.4|33958.6|33979.1|33974.3|33950.1|33945.3|3107
1687381200000|2023-06-21 21:00:00|33964.7|33954.9|33970.5|33960.7|33974|33964.2|33963.3|33953.5|0
1687384800000|2023-06-21 22:00:00|33968.6|33963.8|33969.6|33964.8|33985.6|33980.8|33962.6|33957.8|770
1687388400000|2023-06-21 23:00:00|33969.1|33964.3|33971.1|33966.3|33981.1|33976.3|33965.1|33960.3|461
1687392000000|2023-06-22 00:00:00|33971.6|33966.8|33975.1|33970.3|33985.6|33980.8|33970.1|33965.3|779
1687395600000|2023-06-22 01:00:00|33975.6|33970.8|33940.6|33935.8|33977.1|33972.3|33939.1|33934.3|944
1687399200000|2023-06-22 02:00:00|33940.1|33935.3|33934.1|33929.3|33940.6|33935.8|33916.6|33911.8|992
1687402800000|2023-06-22 03:00:00|33934.6|33929.8|33946.1|33941.3|33948.6|33943.8|33922.6|33917.8|706
1687406400000|2023-06-22 04:00:00|33945.6|33940.8|33924.1|33919.3|33948.1|33943.3|33919.1|33914.3|578
1687410000000|2023-06-22 05:00:00|33924.6|33919.8|33911.6|33906.8|33924.6|33919.8|33904.6|33899.8|1141
1687413600000|2023-06-22 06:00:00|33911|33907.4|33880|33876.4|33917|33913.4|33868.5|33864.9|3339
1687417200000|2023-06-22 07:00:00|33878.5|33874.9|33852|33848.4|33884|33880.4|33825|33821.4|9095
1687420800000|2023-06-22 08:00:00|33852.5|33848.9|33900.5|33896.9|33913|33909.4|33846|33842.4|5454
1687424400000|2023-06-22 09:00:00|33900|33896.4|33887|33883.4|33912|33908.4|33883.5|33879.9|2567
1687428000000|2023-06-22 10:00:00|33886.5|33882.9|33851|33847.4|33899.5|33895.9|33837|33833.4|3091
1687431600000|2023-06-22 11:00:00|33850.5|33846.9|33860.5|33856.9|33862.5|33858.9|33824.5|33820.9|3561
1687435200000|2023-06-22 12:00:00|33861|33857.4|33867|33863.4|33898.5|33894.9|33848|33844.4|3550
1687438800000|2023-06-22 13:00:00|33866.5|33862.9|33920.4|33918|33947.9|33945.5|33834.2|33831.8|22199
1687442400000|2023-06-22 14:00:00|33920.9|33918.5|33882.2|33879.8|34011.4|34009|33842.7|33840.3|19848
1687446000000|2023-06-22 15:00:00|33879.2|33876.8|33928.8|33926.4|33948.8|33946.4|33859.2|33856.8|12545
1687449600000|2023-06-22 16:00:00|33928.3|33925.9|33910.8|33908.4|33940.3|33937.9|33876.3|33873.9|7912
1687453200000|2023-06-22 17:00:00|33909.9|33907.5|33931.4|33929|33934.4|33932|33855.9|33853.5|8017
1687456800000|2023-06-22 18:00:00|33931.9|33929.5|33967.1|33964.7|33973.1|33970.7|33909.1|33906.7|8145
1687460400000|2023-06-22 19:00:00|33967.6|33965.2|33948.4|33946|33975.1|33972.7|33876.6|33874.2|13632
1687464000000|2023-06-22 20:00:00|33949.6|33944.8|33976.4|33966.6|33979.1|33974.3|33922.1|33917.3|3503
1687467600000|2023-06-22 21:00:00|33977.9|33968.1|33972.5|33962.7|33984.2|33974.4|33961.5|33951.7|0
1687471200000|2023-06-22 22:00:00|33975.1|33970.3|33971.1|33966.3|33977.1|33972.3|33961.1|33956.3|729
1687474800000|2023-06-22 23:00:00|33970.6|33965.8|33959.1|33954.3|33979.6|33974.8|33958.6|33953.8|545
1687478400000|2023-06-23 00:00:00|33958.6|33953.8|33941.1|33936.3|33964.1|33959.3|33938.1|33933.3|829
1687482000000|2023-06-23 01:00:00|33941.6|33936.8|33877.1|33872.3|33941.6|33936.8|33862.6|33857.8|1780
1687485600000|2023-06-23 02:00:00|33876.6|33871.8|33839.1|33834.3|33877.6|33872.8|33829.6|33824.8|1475
1687489200000|2023-06-23 03:00:00|33838.6|33833.8|33808.1|33803.3|33844.6|33839.8|33803.6|33798.8|1065
1687492800000|2023-06-23 04:00:00|33809.1|33804.3|33806.1|33801.3|33818.1|33813.3|33780.1|33775.3|1196
1687496400000|2023-06-23 05:00:00|33805.6|33800.8|33820.1|33815.3|33825.6|33820.8|33796.1|33791.3|1371
1687500000000|2023-06-23 06:00:00|33819.5|33815.9|33827|33823.4|33836|33832.4|33798.5|33794.9|1933
1687503600000|2023-06-23 07:00:00|33828.5|33824.9|33800.5|33796.9|33875|33871.4|33756.5|33752.9|8005
1687507200000|2023-06-23 08:00:00|33801|33797.4|33841.5|33837.9|33871.5|33867.9|33801|33797.4|5576
1687510800000|2023-06-23 09:00:00|33840.5|33836.9|33855.5|33851.9|33860.5|33856.9|33825.5|33821.9|2355
1687514400000|2023-06-23 10:00:00|33855|33851.4|33827.5|33823.9|33858.5|33854.9|33822.5|33818.9|1827
1687518000000|2023-06-23 11:00:00|33828|33824.4|33840.5|33836.9|33861.5|33857.9|33824|33820.4|2304
1687521600000|2023-06-23 12:00:00|33842.5|33838.9|33741.5|33737.9|33844.5|33840.9|33737.5|33733.9|6605
1687525200000|2023-06-23 13:00:00|33741|33737.4|33774.3|33771.9|33792.8|33790.4|33624.4|33622|27378
1687528800000|2023-06-23 14:00:00|33772.3|33769.9|33753.4|33751|33811.3|33808.9|33737.9|33735.5|18293
1687532400000|2023-06-23 15:00:00|33754.4|33752|33787.6|33785.2|33792.1|33789.7|33717.9|33715.5|9787
1687536000000|2023-06-23 16:00:00|33788.1|33785.7|33812.1|33809.7|33829.6|33827.2|33763.1|33760.7|9209
1687539600000|2023-06-23 17:00:00|33811.9|33809.5|33803.9|33801.5|33836.4|33834|33782.4|33780|5966
1687543200000|2023-06-23 18:00:00|33803.4|33801|33691.4|33689|33805.4|33803|33682.4|33680|10242
1687546800000|2023-06-23 19:00:00|33690.9|33688.5|33731.7|33729.3|33784.7|33782.3|33659.4|33657|18357
1687550400000|2023-06-23 20:00:00|33732.9|33728.1|33721.7|33711.9|33738.9|33734.1|33682.4|33677.6|4402
1687730400000|2023-06-25 22:00:00|33720.4|33715.6|33789.4|33784.6|33794.4|33789.6|33717.4|33712.6|1344
1687734000000|2023-06-25 23:00:00|33789.9|33785.1|33795.4|33790.6|33805.4|33800.6|33784.4|33779.6|825
1687737600000|2023-06-26 00:00:00|33795.9|33791.1|33792.4|33787.6|33799.9|33795.1|33766.9|33762.1|1017
1687741200000|2023-06-26 01:00:00|33791.9|33787.1|33796.4|33791.6|33816.4|33811.6|33774.4|33769.6|1045
1687744800000|2023-06-26 02:00:00|33796.9|33792.1|33802.4|33797.6|33807.9|33803.1|33792.4|33787.6|384
1687748400000|2023-06-26 03:00:00|33802.9|33798.1|33808.4|33803.6|33821.9|33817.1|33802.4|33797.6|640
1687752000000|2023-06-26 04:00:00|33808.9|33804.1|33795.4|33790.6|33812.9|33808.1|33789.9|33785.1|416
1687755600000|2023-06-26 05:00:00|33794.9|33790.1|33790.9|33786.1|33799.4|33794.6|33780.4|33775.6|819
1687759200000|2023-06-26 06:00:00|33790.3|33786.7|33789.3|33785.7|33793.3|33789.7|33776.3|33772.7|1473
1687762800000|2023-06-26 07:00:00|33790.3|33786.7|33698.8|33695.2|33791.8|33788.2|33636.8|33633.2|5563
1687766400000|2023-06-26 08:00:00|33699.8|33696.2|33671.8|33668.2|33717.3|33713.7|33651.3|33647.7|4179
1687770000000|2023-06-26 09:00:00|33671.3|33667.7|33727.3|33723.7|33734.8|33731.2|33670.8|33667.2|2707
1687773600000|2023-06-26 10:00:00|33726.8|33723.2|33706.3|33702.7|33731.8|33728.2|33699.3|33695.7|2328
1687777200000|2023-06-26 11:00:00|33705.8|33702.2|33743.8|33740.2|33750.8|33747.2|33702.8|33699.2|2056
1687780800000|2023-06-26 12:00:00|33743.3|33739.7|33710.8|33707.2|33743.8|33740.2|33710.8|33707.2|2473
1687784400000|2023-06-26 13:00:00|33711.3|33707.7|33746.6|33744.2|33801.8|33799.4|33688.3|33684.7|16087
1687788000000|2023-06-26 14:00:00|33747.1|33744.7|33687.7|33685.3|33761.6|33759.2|33605.7|33603.3|22787
1687791600000|2023-06-26 15:00:00|33687.2|33684.8|33737.2|33734.8|33744.2|33741.8|33654.7|33652.3|12505
1687795200000|2023-06-26 16:00:00|33737.7|33735.3|33766.7|33764.3|33777.2|33774.8|33702.7|33700.3|12495
1687798800000|2023-06-26 17:00:00|33768.6|33766.2|33741.1|33738.7|33798.1|33795.7|33736.1|33733.7|8721
1687802400000|2023-06-26 18:00:00|33740.6|33738.2|33791|33788.6|33803|33800.6|33692|33689.6|9946
1687806000000|2023-06-26 19:00:00|33792.5|33790.1|33727.9|33725.5|33821|33818.6|33699.9|33697.5|15872
1687809600000|2023-06-26 20:00:00|33729.1|33724.3|33754.2|33744.4|33755.1|33750.3|33729.1|33724.3|3310
1687813200000|2023-06-26 21:00:00|33753.9|33744.1|33753.2|33743.4|33758.4|33748.6|33748.3|33738.5|0
1687816800000|2023-06-26 22:00:00|33756.5|33751.7|33765.4|33760.6|33765.4|33760.6|33749.4|33744.6|560
1687820400000|2023-06-26 23:00:00|33764.9|33760.1|33777.4|33772.6|33777.4|33772.6|33760.4|33755.6|552
1687824000000|2023-06-27 00:00:00|33776.4|33771.6|33754.9|33750.1|33780.4|33775.6|33753.9|33749.1|674
1687827600000|2023-06-27 01:00:00|33755.4|33750.6|33783.9|33779.1|33787.4|33782.6|33742.4|33737.6|1041
1687831200000|2023-06-27 02:00:00|33784.4|33779.6|33778.9|33774.1|33790.4|33785.6|33773.4|33768.6|591
1687834800000|2023-06-27 03:00:00|33778.4|33773.6|33785.4|33780.6|33795.9|33791.1|33776.4|33771.6|754
1687838400000|2023-06-27 04:00:00|33784.9|33780.1|33794.4|33789.6|33798.4|33793.6|33778.4|33773.6|549
1687842000000|2023-06-27 05:00:00|33795.4|33790.6|33806.9|33802.1|33813.4|33808.6|33789.9|33785.1|1664
1687845600000|2023-06-27 06:00:00|33806.3|33802.7|33803.8|33800.2|33826.3|33822.7|33800.8|33797.2|3404
1687849200000|2023-06-27 07:00:00|33802.8|33799.2|33791.3|33787.7|33838.3|33834.7|33775.8|33772.2|7633
1687852800000|2023-06-27 08:00:00|33790.8|33787.2|33744.3|33740.7|33797.8|33794.2|33735.3|33731.7|5919
1687856400000|2023-06-27 09:00:00|33743.8|33740.2|33737.3|33733.7|33751.8|33748.2|33730.8|33727.2|2258
1687860000000|2023-06-27 10:00:00|33736.8|33733.2|33749.3|33745.7|33751.3|33747.7|33715.8|33712.2|2557
1687863600000|2023-06-27 11:00:00|33749.8|33746.2|33672.3|33668.7|33749.8|33746.2|33664.3|33660.7|3618
1687867200000|2023-06-27 12:00:00|33672.8|33669.2|33702.8|33699.2|33726.8|33723.2|33656.8|33653.2|4456
1687870800000|2023-06-27 13:00:00|33703.3|33699.7|33773.9|33771.5|33859.9|33857.5|33695.3|33691.7|25254
1687874400000|2023-06-27 14:00:00|33773.4|33771|33851.1|33848.7|33862.1|33859.7|33739.9|33737.5|25931
1687878000000|2023-06-27 15:00:00|33851.6|33849.2|33862|33859.6|33880|33877.6|33794.1|33791.7|15647
1687881600000|2023-06-27 16:00:00|33862.5|33860.1|33889|33886.6|33905|33902.6|33838|33835.6|10629
1687885200000|2023-06-27 17:00:00|33887.5|33885.1|33946.5|33944.1|33950.5|33948.1|33875.5|33873.1|8910
1687888800000|2023-06-27 18:00:00|33947|33944.6|33944.5|33942.1|33978|33975.6|33934.5|33932.1|8964
1687892400000|2023-06-27 19:00:00|33946|33943.6|33929|33926.6|33962.5|33960.1|33919.5|33917.1|13687
1687896000000|2023-06-27 20:00:00|33930.2|33925.4|33920.5|33910.7|33938.2|33933.4|33905.2|33900.4|3330
1687899600000|2023-06-27 21:00:00|33920|33910.2|33921.5|33911.7|33929.7|33919.9|33915.3|33905.5|0
1687903200000|2023-06-27 22:00:00|33921.7|33916.9|33921.7|33916.9|33943.7|33938.9|33916.7|33911.9|1039
1687906800000|2023-06-27 23:00:00|33921.2|33916.4|33919.7|33914.9|33929.2|33924.4|33913.7|33908.9|690
1687910400000|2023-06-28 00:00:00|33919.2|33914.4|33918.9|33914.1|33934.7|33929.9|33907.9|33903.1|689
1687914000000|2023-06-28 01:00:00|33919.4|33914.6|33907.4|33902.6|33926.9|33922.1|33900.9|33896.1|754
1687917600000|2023-06-28 02:00:00|33906.9|33902.1|33922.4|33917.6|33931.4|33926.6|33900.9|33896.1|786
1687921200000|2023-06-28 03:00:00|33922.9|33918.1|33929.4|33924.6|33931.9|33927.1|33921.4|33916.6|549
1687924800000|2023-06-28 04:00:00|33928.9|33924.1|33915.9|33911.1|33930.4|33925.6|33912.4|33907.6|501
1687928400000|2023-06-28 05:00:00|33915.4|33910.6|33931.9|33927.1|33935.4|33930.6|33912.9|33908.1|895
1687932000000|2023-06-28 06:00:00|33931.3|33927.7|33927.3|33923.7|33935.3|33931.7|33917.8|33914.2|1430
1687935600000|2023-06-28 07:00:00|33928.3|33924.7|33919.3|33915.7|33953.8|33950.2|33904.3|33900.7|3402
1687939200000|2023-06-28 08:00:00|33919.8|33916.2|33922.8|33919.2|33963.3|33959.7|33916.8|33913.2|2660
1687942800000|2023-06-28 09:00:00|33923.3|33919.7|33938.8|33935.2|33949.8|33946.2|33919.3|33915.7|1892
1687946400000|2023-06-28 10:00:00|33939.3|33935.7|33949.3|33945.7|33971.3|33967.7|33938.3|33934.7|2201
1687950000000|2023-06-28 11:00:00|33950.3|33946.7|33945.8|33942.2|33968.8|33965.2|33943.3|33939.7|2803
1687953600000|2023-06-28 12:00:00|33946.3|33942.7|33916.3|33912.7|33946.8|33943.2|33903.8|33900.2|3023
1687957200000|2023-06-28 13:00:00|33917.8|33914.2|33817.5|33815.1|33931.3|33927.7|33763.6|33761.2|28503
1687960800000|2023-06-28 14:00:00|33818|33815.6|33765.8|33763.4|33834.3|33831.9|33760.8|33758.4|23463
1687964400000|2023-06-28 15:00:00|33765.3|33762.9|33850.9|33848.5|33873.3|33870.9|33757.3|33754.9|15657
1687968000000|2023-06-28 16:00:00|33850.4|33848|33795.7|33793.3|33907.4|33905|33756.2|33753.8|18986
1687971600000|2023-06-28 17:00:00|33795.4|33793|33811.4|33809|33830.9|33828.5|33765.4|33763|10966
1687975200000|2023-06-28 18:00:00|33812.4|33810|33804.1|33801.7|33833.1|33830.7|33792.1|33789.7|8314
1687978800000|2023-06-28 19:00:00|33804.6|33802.2|33880|33877.6|33880|33877.6|33758.1|33755.7|15595
1687982400000|2023-06-28 20:00:00|33881.2|33876.4|33902.9|33893.1|33913.7|33908.9|33870.2|33865.4|5802
1687986000000|2023-06-28 21:00:00|33903.3|33893.5|33900.6|33890.8|33908.3|33898.5|33898.2|33888.4|0
1687989600000|2023-06-28 22:00:00|33910.7|33905.9|33938.6|33933.8|33949.6|33944.8|33908.2|33903.4|829
1687993200000|2023-06-28 23:00:00|33939.1|33934.3|33928.6|33923.8|33944.1|33939.3|33925.6|33920.8|472
1687996800000|2023-06-29 00:00:00|33929.1|33924.3|33935.6|33930.8|33941.6|33936.8|33921.6|33916.8|584
1688000400000|2023-06-29 01:00:00|33936.1|33931.3|33925.6|33920.8|33948.6|33943.8|33923.6|33918.8|615
1688004000000|2023-06-29 02:00:00|33926.1|33921.3|33899.1|33894.3|33928.1|33923.3|33898.1|33893.3|659
1688007600000|2023-06-29 03:00:00|33898.6|33893.8|33890.1|33885.3|33903.6|33898.8|33877.1|33872.3|685
1688011200000|2023-06-29 04:00:00|33889.6|33884.8|33887.6|33882.8|33894.6|33889.8|33884.1|33879.3|413
1688014800000|2023-06-29 05:00:00|33887.1|33882.3|33880.6|33875.8|33899.6|33894.8|33860.6|33855.8|1174
1688018400000|2023-06-29 06:00:00|33880|33876.4|33861.5|33857.9|33881.5|33877.9|33857.5|33853.9|1200
1688022000000|2023-06-29 07:00:00|33861|33857.4|33867|33863.4|33886|33882.4|33857.5|33853.9|2464
1688025600000|2023-06-29 08:00:00|33869|33865.4|33917|33913.4|33920.5|33916.9|33863|33859.4|2782
1688029200000|2023-06-29 09:00:00|33917.5|33913.9|33936.5|33932.9|33939|33935.4|33903.5|33899.9|1792
1688032800000|2023-06-29 10:00:00|33937.5|33933.9|33960.5|33956.9|33971.5|33967.9|33929|33925.4|2815
1688036400000|2023-06-29 11:00:00|33960|33956.4|33961.5|33957.9|33977.5|33973.9|33949.5|33945.9|3150
1688040000000|2023-06-29 12:00:00|33961|33957.4|33907|33903.4|34028.5|34024.9|33898.5|33894.9|9631
1688043600000|2023-06-29 13:00:00|33906|33902.4|33994.3|33991.9|34008.3|34005.9|33814.4|33812|31581
1688047200000|2023-06-29 14:00:00|33994.8|33992.4|33976.3|33973.9|34081.3|34078.9|33960.3|33957.9|31663
1688050800000|2023-06-29 15:00:00|33976.8|33974.4|34083.7|34081.3|34090.7|34088.3|33972.3|33969.9|15412
1688054400000|2023-06-29 16:00:00|34084.2|34081.8|34111.7|34109.3|34156.2|34153.8|34061.2|34058.8|13060
1688058000000|2023-06-29 17:00:00|34109.8|34107.4|34067.8|34065.4|34111.8|34109.4|34050.3|34047.9|9663
1688061600000|2023-06-29 18:00:00|34068.8|34066.4|34071.3|34068.9|34084.8|34082.4|34012.3|34009.9|9741
1688065200000|2023-06-29 19:00:00|34071.8|34069.4|34125.8|34123.4|34128.3|34125.9|34063.8|34061.4|14407
1688068800000|2023-06-29 20:00:00|34124.8|34122.4|34102.1|34092.3|34132.5|34127.7|34096.5|34090.3|3517
1688072400000|2023-06-29 21:00:00|34102.7|34092.9|34101.7|34091.9|34108.5|34098.7|34100.1|34090.3|0
1688076000000|2023-06-29 22:00:00|34094.5|34089.7|34103.4|34098.6|34105.9|34101.1|34089.5|34084.7|547
1688079600000|2023-06-29 23:00:00|34102.9|34098.1|34112.4|34107.6|34114.9|34110.1|34102.9|34098.1|497
1688083200000|2023-06-30 00:00:00|34112.9|34108.1|34102.4|34097.6|34118.4|34113.6|34087.4|34082.6|936
1688086800000|2023-06-30 01:00:00|34102.9|34098.1|34130.4|34125.6|34132.9|34128.1|34101.9|34097.1|736
1688090400000|2023-06-30 02:00:00|34129.9|34125.1|34127.4|34122.6|34145.9|34141.1|34124.4|34119.6|521
1688094000000|2023-06-30 03:00:00|34126.9|34122.1|34113.9|34109.1|34131.9|34127.1|34105.4|34100.6|647
1688097600000|2023-06-30 04:00:00|34114.4|34109.6|34114.4|34109.6|34117.4|34112.6|34106.4|34101.6|471
1688101200000|2023-06-30 05:00:00|34114.9|34110.1|34134.4|34129.6|34143.9|34139.1|34114.4|34109.6|801
1688104800000|2023-06-30 06:00:00|34133.8|34130.2|34100.3|34096.7|34135.3|34131.7|34100.3|34096.7|1620
1688108400000|2023-06-30 07:00:00|34099.8|34096.2|34127.3|34123.7|34130.8|34127.2|34091.8|34088.2|3173
1688112000000|2023-06-30 08:00:00|34127.8|34124.2|34158.3|34154.7|34164.3|34160.7|34117.3|34113.7|2500
1688115600000|2023-06-30 09:00:00|34159.3|34155.7|34194.8|34191.2|34205.3|34201.7|34158.3|34154.7|3496
1688119200000|2023-06-30 10:00:00|34194.3|34190.7|34232.8|34229.2|34248.8|34245.2|34193.8|34190.2|3963
1688122800000|2023-06-30 11:00:00|34232.3|34228.7|34217.3|34213.7|34240.3|34236.7|34205.3|34201.7|2457
1688126400000|2023-06-30 12:00:00|34216.8|34213.2|34295.3|34291.7|34305.8|34302.2|34215.8|34212.2|7880
1688130000000|2023-06-30 13:00:00|34295.8|34292.2|34327.2|34324.8|34369.2|34366.8|34294.7|34292.2|21706
1688133600000|2023-06-30 14:00:00|34326.7|34324.3|34338.3|34335.9|34404.2|34401.8|34288.3|34285.9|17881
1688137200000|2023-06-30 15:00:00|34337.3|34334.9|34338.6|34336.2|34385.8|34383.4|34317.1|34314.7|10496
1688140800000|2023-06-30 16:00:00|34339.1|34336.7|34407.1|34404.7|34414.6|34412.2|34321.1|34318.7|8059
1688144400000|2023-06-30 17:00:00|34407.9|34405.5|34432.4|34430|34441.9|34439.5|34393.4|34391|6929
1688148000000|2023-06-30 18:00:00|34432.9|34430.5|34451.8|34449.4|34460.3|34457.9|34430.9|34428.5|6513
1688151600000|2023-06-30 19:00:00|34452.3|34449.9|34397.1|34394.7|34475.1|34472.7|34395.6|34393.2|18032
1688155200000|2023-06-30 20:00:00|34398.3|34393.5|34388.8|34379|34408.8|34404|34363.3|34358.5|4972
1688335200000|2023-07-02 22:00:00|34409.8|34405|34404.4|34399.6|34431.3|34426.5|34399.6|34394.8|1382
1688338800000|2023-07-02 23:00:00|34403.9|34399.1|34421.4|34416.6|34424.9|34420.1|34403.9|34399.1|555
1688342400000|2023-07-03 00:00:00|34421.9|34417.1|34415.4|34410.6|34433.9|34429.1|34408.4|34403.6|985
1688346000000|2023-07-03 01:00:00|34415.9|34411.1|34414.4|34409.6|34430.4|34425.6|34405.9|34401.1|834
1688349600000|2023-07-03 02:00:00|34414.9|34410.1|34418.9|34414.1|34420.4|34415.6|34406.4|34401.6|737
1688353200000|2023-07-03 03:00:00|34418.4|34413.6|34424.9|34420.1|34427.9|34423.1|34406.9|34402.1|551
1688356800000|2023-07-03 04:00:00|34424.4|34419.6|34422.9|34418.1|34425.4|34420.6|34414.9|34410.1|519
1688360400000|2023-07-03 05:00:00|34422.4|34417.6|34414.9|34410.1|34424.9|34420.1|34413.9|34409.1|524
1688364000000|2023-07-03 06:00:00|34414.3|34410.7|34402.8|34399.2|34414.3|34410.7|34393.8|34390.2|1741
1688367600000|2023-07-03 07:00:00|34403.3|34399.7|34410.3|34406.7|34418.3|34414.7|34397.3|34393.7|2183
1688371200000|2023-07-03 08:00:00|34409.3|34405.7|34389.3|34385.7|34409.8|34406.2|34378.3|34374.7|2926
1688374800000|2023-07-03 09:00:00|34389.8|34386.2|34368.8|34365.2|34395.8|34392.2|34363.8|34360.2|1407
1688378400000|2023-07-03 10:00:00|34368.3|34364.7|34377.8|34374.2|34405.3|34401.7|34363.3|34359.7|2010
1688382000000|2023-07-03 11:00:00|34378.3|34374.7|34360.8|34357.2|34388.8|34385.2|34353.3|34349.7|1844
1688385600000|2023-07-03 12:00:00|34360.3|34356.7|34356.3|34352.7|34368.8|34365.2|34344.8|34341.2|3079
1688389200000|2023-07-03 13:00:00|34355.8|34352.2|34364.2|34361.8|34380.2|34377.8|34294.7|34292.3|17942
1688392800000|2023-07-03 14:00:00|34372.7|34370.3|34381.2|34378.8|34395.2|34392.8|34347.2|34344.8|13561
1688396400000|2023-07-03 15:00:00|34380.7|34378.3|34454.7|34452.3|34461.7|34459.3|34377.2|34374.8|9377
1688400000000|2023-07-03 16:00:00|34455.2|34452.8|34417.7|34415.3|34469.2|34466.8|34410.2|34407.8|9361
1688403600000|2023-07-03 17:00:00|34417.2|34414.8|34432.3|34422.5|34434.7|34430.7|34398.6|34396.2|2015
1688407200000|2023-07-03 18:00:00|34432.2|34422.4|34415.7|34405.9|34432.9|34423.1|34409.7|34399.9|0
1688410800000|2023-07-03 19:00:00|34415.4|34405.6|34426.9|34417.1|34426.9|34417.1|34415.3|34405.5|0
1688414400000|2023-07-03 20:00:00|34427|34417.2|34420.6|34410.8|34427.1|34417.3|34416.4|34406.6|0
1688418000000|2023-07-03 21:00:00|34419.7|34409.9|34419.2|34409.4|34419.7|34409.9|34419.2|34409.4|0
1688421600000|2023-07-03 22:00:00|34409.3|34404.5|34415.3|34410.5|34420.3|34415.5|34395.3|34390.5|424
1688425200000|2023-07-03 23:00:00|34414.8|34410|34407.3|34402.5|34423.8|34419|34400.8|34396|304
1688428800000|2023-07-04 00:00:00|34407.8|34403|34425.4|34420.6|34431.4|34426.6|34398.8|34394|550
1688432400000|2023-07-04 01:00:00|34425.9|34421.1|34433.9|34429.1|34435.4|34430.6|34415.9|34411.1|503
1688436000000|2023-07-04 02:00:00|34433.4|34428.6|34418.4|34413.6|34433.9|34429.1|34413.9|34409.1|379
1688439600000|2023-07-04 03:00:00|34417.9|34413.1|34426.9|34422.1|34432.9|34428.1|34417.9|34413.1|309
1688443200000|2023-07-04 04:00:00|34426.4|34421.6|34427.9|34423.1|34435.9|34431.1|34423.4|34418.6|557
1688446800000|2023-07-04 05:00:00|34427.4|34422.6|34415.4|34410.6|34437.9|34433.1|34412.9|34408.1|1198
1688450400000|2023-07-04 06:00:00|34414.8|34411.2|34424.8|34421.2|34429.3|34425.7|34405.3|34401.7|2004
1688454000000|2023-07-04 07:00:00|34426.8|34423.2|34425.8|34422.2|34437.3|34433.7|34405.8|34402.2|2172
1688457600000|2023-07-04 08:00:00|34426.3|34422.7|34394.3|34390.7|34427.8|34424.2|34390.3|34386.7|3845
1688461200000|2023-07-04 09:00:00|34394.8|34391.2|34403.8|34400.2|34407.3|34403.7|34380.3|34376.7|1766
1688464800000|2023-07-04 10:00:00|34404.3|34400.7|34401.3|34397.7|34406.3|34402.7|34372.8|34369.2|3105
1688468400000|2023-07-04 11:00:00|34401.8|34398.2|34407.8|34404.2|34420.8|34417.2|34391.3|34387.7|2420
1688472000000|2023-07-04 12:00:00|34408.3|34404.7|34392.3|34388.7|34421.8|34418.2|34386.3|34382.7|3161
1688475600000|2023-07-04 13:00:00|34391.3|34387.7|34378.2|34375.8|34397.3|34393.7|34370.3|34366.7|2438
1688479200000|2023-07-04 14:00:00|34378.7|34376.3|34389.2|34386.8|34390.7|34388.3|34372.2|34369.8|1715
1688482800000|2023-07-04 15:00:00|34389.7|34387.3|34387.7|34385.3|34401.2|34398.8|34384.7|34382.3|993
1688486400000|2023-07-04 16:00:00|34387.2|34384.8|34381.7|34379.3|34394.7|34392.3|34374.2|34371.8|1669
1688490000000|2023-07-04 17:00:00|34385.7|34375.9|34391.2|34381.4|34406.7|34396.9|34383.1|34373.3|0
1688493600000|2023-07-04 18:00:00|34391.1|34381.3|34389.8|34380|34398.8|34389|34386.5|34376.7|0
1688497200000|2023-07-04 19:00:00|34382.7|34372.9|34380.4|34370.6|34390.8|34381|34368.4|34358.6|0
1688500800000|2023-07-04 20:00:00|34376.6|34366.8|34381.3|34371.5|34381.5|34371.7|34376.6|34366.8|0
1688504400000|2023-07-04 21:00:00|34384|34374.2|34389.2|34379.4|34389.2|34379.4|34384|34374.2|0
1688508000000|2023-07-04 22:00:00|34396.4|34391.6|34392.4|34387.6|34405.4|34400.6|34387.4|34382.6|571
1688511600000|2023-07-04 23:00:00|34392.9|34388.1|34394.9|34390.1|34400.9|34396.1|34385.9|34381.1|341
1688515200000|2023-07-05 00:00:00|34395.9|34391.1|34412.9|34408.1|34414.9|34410.1|34394.4|34389.6|812
1688518800000|2023-07-05 01:00:00|34413.4|34408.6|34406.4|34401.6|34418.9|34414.1|34402.9|34398.1|634
1688522400000|2023-07-05 02:00:00|34406.9|34402.1|34391.9|34387.1|34406.9|34402.1|34389.9|34385.1|623
1688526000000|2023-07-05 03:00:00|34392.4|34387.6|34387.9|34383.1|34394.4|34389.6|34383.9|34379.1|456
1688529600000|2023-07-05 04:00:00|34388.4|34383.6|34386.9|34382.1|34388.9|34384.1|34382.4|34377.6|383
1688533200000|2023-07-05 05:00:00|34386.4|34381.6|34384.9|34380.1|34391.9|34387.1|34381.9|34377.1|514
1688536800000|2023-07-05 06:00:00|34384.3|34380.7|34346.8|34343.2|34389.8|34386.2|34344.8|34341.2|2078
1688540400000|2023-07-05 07:00:00|34347.3|34343.7|34352.8|34349.2|34374.3|34370.7|34334.3|34330.7|3553
1688544000000|2023-07-05 08:00:00|34352.3|34348.7|34337.8|34334.2|34355.3|34351.7|34324.3|34320.7|2563
1688547600000|2023-07-05 09:00:00|34338.3|34334.7|34285.3|34281.7|34341.8|34338.2|34253.8|34250.2|4149
1688551200000|2023-07-05 10:00:00|34284.8|34281.2|34284.3|34280.7|34307.3|34303.7|34275.8|34272.2|2235
1688554800000|2023-07-05 11:00:00|34283.8|34280.2|34257.8|34254.2|34287.3|34283.7|34256.3|34252.7|2735
1688558400000|2023-07-05 12:00:00|34257.3|34253.7|34237.3|34233.7|34262.3|34258.7|34226.3|34222.7|4113
1688562000000|2023-07-05 13:00:00|34236.8|34233.2|34309.2|34306.8|34336.7|34334.3|34230.3|34226.7|20517
1688565600000|2023-07-05 14:00:00|34311.2|34308.8|34327.1|34324.7|34328.1|34325.7|34268.7|34266.3|15278
1688569200000|2023-07-05 15:00:00|34327.6|34325.2|34334.1|34331.7|34381.1|34378.7|34316.1|34313.7|12137
1688572800000|2023-07-05 16:00:00|34333.6|34331.2|34294.7|34292.3|34336.1|34333.7|34271.2|34268.8|10381
1688576400000|2023-07-05 17:00:00|34295.6|34293.2|34299.1|34296.7|34305.1|34302.7|34270.6|34268.2|4886
1688580000000|2023-07-05 18:00:00|34298.6|34296.2|34302.1|34299.7|34317.1|34314.7|34240.1|34237.7|11531
1688583600000|2023-07-05 19:00:00|34302.6|34300.2|34286.1|34283.7|34322.1|34319.7|34282.1|34279.7|11289
1688587200000|2023-07-05 20:00:00|34282.2|34279.8|34271.9|34262.1|34284.4|34279.8|34266.9|34259.7|2259
1688590800000|2023-07-05 21:00:00|34271.6|34261.8|34272.7|34262.9|34279.7|34269.9|34271.4|34261.6|0
1688594400000|2023-07-05 22:00:00|34271.9|34262.1|34257.4|34252.6|34275.7|34270.6|34254.9|34250.1|450
1688598000000|2023-07-05 23:00:00|34257.9|34253.1|34248.4|34243.6|34263.4|34258.6|34241.4|34236.6|699
1688601600000|2023-07-06 00:00:00|34248.9|34244.1|34227.9|34223.1|34250.4|34245.6|34224.4|34219.6|1019
1688605200000|2023-07-06 01:00:00|34227.4|34222.6|34246.9|34242.1|34246.9|34242.1|34226.4|34221.6|546
1688608800000|2023-07-06 02:00:00|34247.4|34242.6|34218.4|34213.6|34250.4|34245.6|34207.9|34203.1|1376
1688612400000|2023-07-06 03:00:00|34219.4|34214.6|34181.9|34177.1|34222.4|34217.6|34176.9|34172.1|1169
1688616000000|2023-07-06 04:00:00|34181.4|34176.6|34177.9|34173.1|34185.4|34180.6|34150.4|34145.6|1837
1688619600000|2023-07-06 05:00:00|34177.4|34172.6|34175.4|34170.6|34180.9|34176.1|34154.4|34149.6|1251
1688623200000|2023-07-06 06:00:00|34174.8|34171.2|34184.3|34180.7|34198.8|34195.2|34168.8|34165.2|1825
1688626800000|2023-07-06 07:00:00|34184.8|34181.2|34142.3|34138.7|34187.8|34184.2|34132.3|34128.7|4974
1688630400000|2023-07-06 08:00:00|34142.8|34139.2|34137.3|34133.7|34157.8|34154.2|34123.8|34120.2|3254
1688634000000|2023-07-06 09:00:00|34137.8|34134.2|34136.3|34132.7|34148.3|34144.7|34116.8|34113.2|1725
1688637600000|2023-07-06 10:00:00|34136.8|34133.2|34145.8|34142.2|34161.3|34157.7|34123.3|34119.7|1823
1688641200000|2023-07-06 11:00:00|34146.3|34142.7|34115.3|34111.7|34160.8|34157.2|34113.3|34109.7|2251
1688644800000|2023-07-06 12:00:00|34114.8|34111.2|34025.3|34021.7|34114.8|34111.2|33997.8|33994.2|12945
1688648400000|2023-07-06 13:00:00|34025.8|34022.2|33938|33935.6|34075.2|34072.8|33900.3|33897.9|34062
1688652000000|2023-07-06 14:00:00|33937.5|33935.1|33797.5|33795.1|33937.5|33935.1|33778.5|33776.1|24993
1688655600000|2023-07-06 15:00:00|33798|33795.6|33834.3|33831.9|33838.3|33835.9|33769.5|33767.1|14707
1688659200000|2023-07-06 16:00:00|33835.3|33832.9|33876.3|33873.9|33890.3|33887.9|33825.3|33822.9|10788
1688662800000|2023-07-06 17:00:00|33875.6|33873.2|33929.6|33927.2|33942.6|33940.2|33870.6|33868.2|9238
1688666400000|2023-07-06 18:00:00|33930.6|33928.2|33959.6|33957.2|33962.1|33959.7|33911.1|33908.7|7299
1688670000000|2023-07-06 19:00:00|33960.1|33957.7|33932.6|33930.2|33961.6|33959.2|33917.6|33915.2|14611
1688673600000|2023-07-06 20:00:00|33928.3|33925.9|33921.1|33911.3|33945|33940.2|33908.5|33903.7|2117
1688677200000|2023-07-06 21:00:00|33918.3|33908.5|33919.9|33910.1|33928|33918.2|33917.7|33907.9|0
1688680800000|2023-07-06 22:00:00|33910|33905.2|33932|33927.2|33939.5|33934.7|33907|33902.2|643
1688684400000|2023-07-06 23:00:00|33932.5|33927.7|33933.5|33928.7|33942.5|33937.7|33928|33923.2|492
1688688000000|2023-07-07 00:00:00|33934|33929.2|33939.5|33934.7|33940.5|33935.7|33904.5|33899.7|1273
1688691600000|2023-07-07 01:00:00|33940|33935.2|33927.5|33922.7|33950.5|33945.7|33917.5|33912.7|949
1688695200000|2023-07-07 02:00:00|33927|33922.2|33936.5|33931.7|33938.5|33933.7|33918.5|33913.7|599
1688698800000|2023-07-07 03:00:00|33936|33931.2|33935.5|33930.7|33946|33941.2|33932.5|33927.7|565
1688702400000|2023-07-07 04:00:00|33936|33931.2|33926.5|33921.7|33936.5|33931.7|33916.5|33911.7|732
1688706000000|2023-07-07 05:00:00|33927.5|33922.7|33921|33916.2|33946.5|33941.7|33917.5|33912.7|1016
1688709600000|2023-07-07 06:00:00|33920.4|33916.8|33894.9|33891.3|33932.4|33928.8|33894.4|33890.8|1903
1688713200000|2023-07-07 07:00:00|33895.4|33891.8|33883.4|33879.8|33904.4|33900.8|33854.9|33851.3|4379
1688716800000|2023-07-07 08:00:00|33883.9|33880.3|33892.4|33888.8|33902.9|33899.3|33855.4|33851.8|2829
1688720400000|2023-07-07 09:00:00|33891.9|33888.3|33919.9|33916.3|33931.9|33928.3|33890.4|33886.8|2298
1688724000000|2023-07-07 10:00:00|33919.4|33915.8|33927.9|33924.3|33933.9|33930.3|33902.4|33898.8|1543
1688727600000|2023-07-07 11:00:00|33928.4|33924.8|33918.9|33915.3|33939.9|33936.3|33915.9|33912.3|1711
1688731200000|2023-07-07 12:00:00|33918.4|33914.8|33878.4|33874.8|33954.4|33950.8|33829.4|33825.8|12147
1688734800000|2023-07-07 13:00:00|33879.4|33875.8|33911.5|33909.1|33918.3|33915.9|33770.3|33767.9|26896
1688738400000|2023-07-07 14:00:00|33910.5|33908.1|33886.1|33883.7|33924|33921.6|33839.6|33837.2|12599
1688742000000|2023-07-07 15:00:00|33885.6|33883.2|33880.5|33878.1|33901.6|33899.2|33849.5|33847.1|8102
1688745600000|2023-07-07 16:00:00|33881|33878.6|34011.5|34009.1|34014.5|34012.1|33878|33875.6|13415
1688749200000|2023-07-07 17:00:00|34013|34010.6|33979.6|33977.2|34036.6|34034.2|33959.1|33956.7|10531
1688752800000|2023-07-07 18:00:00|33979.1|33976.7|33913.8|33911.4|33983.1|33980.7|33904.3|33901.9|6612
1688756400000|2023-07-07 19:00:00|33914.3|33911.9|33736.8|33734.4|33921.8|33919.4|33711.3|33708.9|21474
1688760000000|2023-07-07 20:00:00|33737|33732.2|33760.3|33750.5|33776.5|33771.7|33737|33732.2|4092
1688940000000|2023-07-09 22:00:00|33748.5|33743.7|33782.2|33777.4|33785.7|33780.9|33708.5|33703.7|2028
1688943600000|2023-07-09 23:00:00|33781.7|33776.9|33785.2|33780.4|33792.2|33787.4|33779.2|33774.4|588
1688947200000|2023-07-10 00:00:00|33784.7|33779.9|33744.7|33739.9|33787.2|33782.4|33725.2|33720.4|1940
1688950800000|2023-07-10 01:00:00|33745.2|33740.4|33710.7|33705.9|33766.7|33761.9|33693.7|33688.9|1845
1688954400000|2023-07-10 02:00:00|33711.2|33706.4|33720.7|33715.9|33728.7|33723.9|33711.2|33706.4|928
1688958000000|2023-07-10 03:00:00|33721.7|33716.9|33696.2|33691.4|33734.2|33729.4|33684.7|33679.9|1134
1688961600000|2023-07-10 04:00:00|33695.7|33690.9|33711.7|33706.9|33723.2|33718.4|33684.7|33679.9|726
1688965200000|2023-07-10 05:00:00|33711.2|33706.4|33640.7|33635.9|33717.2|33712.4|33635.7|33630.9|2268
1688968800000|2023-07-10 06:00:00|33640.1|33636.5|33647.6|33644|33657.1|33653.5|33616.6|33613|2501
1688972400000|2023-07-10 07:00:00|33648.1|33644.5|33662.6|33659|33675.6|33672|33611.1|33607.5|3890
1688976000000|2023-07-10 08:00:00|33663.1|33659.5|33715.6|33712|33723.1|33719.5|33660.6|33657|3531
1688979600000|2023-07-10 09:00:00|33716.1|33712.5|33733.6|33730|33746.1|33742.5|33712.1|33708.5|1972
1688983200000|2023-07-10 10:00:00|33733.1|33729.5|33768.1|33764.5|33768.1|33764.5|33720.6|33717|1523
1688986800000|2023-07-10 11:00:00|33768.6|33765|33785.1|33781.5|33792.1|33788.5|33764.6|33761|3637
1688990400000|2023-07-10 12:00:00|33786.1|33782.5|33760.1|33756.5|33803.1|33799.5|33749.6|33746|4317
1688994000000|2023-07-10 13:00:00|33759.6|33756|33918.9|33916.5|33928.9|33926.5|33718.5|33716.1|25169
1688997600000|2023-07-10 14:00:00|33919.9|33917.5|33870.8|33868.4|33964.9|33962.5|33849.8|33847.4|18514
1689001200000|2023-07-10 15:00:00|33871.3|33868.9|33865.3|33862.9|33901.3|33898.9|33821.3|33818.9|10679
1689004800000|2023-07-10 16:00:00|33865.8|33863.4|33883.8|33881.4|33892.8|33890.4|33813.8|33811.4|9017
1689008400000|2023-07-10 17:00:00|33884.3|33881.9|33918.1|33915.7|33936.6|33934.2|33883.3|33880.9|7582
1689012000000|2023-07-10 18:00:00|33918.6|33916.2|33922|33919.6|33942.9|33940.5|33891.1|33888.7|5817
1689015600000|2023-07-10 19:00:00|33922.5|33920.1|33955|33952.6|33955.5|33953.1|33894|33891.6|9686
1689019200000|2023-07-10 20:00:00|33956.2|33951.4|33947.5|33937.7|33965.7|33960.9|33943.2|33936.9|2888
1689022800000|2023-07-10 21:00:00|33948.3|33938.5|33945.7|33935.9|33950.3|33940.5|33941|33931.2|0
1689026400000|2023-07-10 22:00:00|33959.7|33954.9|33953.1|33948.3|33959.7|33954.9|33930.7|33925.9|516
1689030000000|2023-07-10 23:00:00|33952.6|33947.8|33954.1|33949.3|33958.1|33953.3|33940.6|33935.8|595
1689033600000|2023-07-11 00:00:00|33955.1|33950.3|33967.1|33962.3|33972.6|33967.8|33937.1|33932.3|1048
1689037200000|2023-07-11 01:00:00|33966.6|33961.8|33949.6|33944.8|33970.6|33965.8|33944.1|33939.3|781
1689040800000|2023-07-11 02:00:00|33949.1|33944.3|33962.1|33957.3|33966.6|33961.8|33941.1|33936.3|825
1689044400000|2023-07-11 03:00:00|33961.6|33956.8|33958.1|33953.3|33967.1|33962.3|33954.6|33949.8|727
1689048000000|2023-07-11 04:00:00|33958.6|33953.8|33956.1|33951.3|33959.6|33954.8|33946.1|33941.3|697
1689051600000|2023-07-11 05:00:00|33955.1|33950.3|33966.6|33961.8|33967.1|33962.3|33936.1|33931.3|1003
1689055200000|2023-07-11 06:00:00|33966|33962.4|33991.5|33987.9|34013.5|34009.9|33961.5|33957.9|3300
1689058800000|2023-07-11 07:00:00|33991|33987.4|33939.5|33935.9|33996|33992.4|33937.5|33933.9|3600
1689062400000|2023-07-11 08:00:00|33940|33936.4|33892.5|33888.9|33947.5|33943.9|33862|33858.4|4642
1689066000000|2023-07-11 09:00:00|33893|33889.4|33965|33961.4|33974.5|33970.9|33872|33868.4|7828
1689069600000|2023-07-11 10:00:00|33964.5|33960.9|33954|33950.4|33992|33988.4|33944.5|33940.9|4525
1689073200000|2023-07-11 11:00:00|33953.5|33949.9|34001|33997.4|34006.5|34002.9|33950|33946.4|2821
1689076800000|2023-07-11 12:00:00|34000.5|33996.9|34067.5|34063.9|34076.5|34072.9|33989|33985.4|6140
1689080400000|2023-07-11 13:00:00|34068|34064.4|34074|34071.6|34114.4|34112|34035.2|34032.8|22610
1689084000000|2023-07-11 14:00:00|34075.5|34073.1|34075.7|34073.3|34084.2|34081.8|33990.5|33988.1|17468
1689087600000|2023-07-11 15:00:00|34075.2|34072.8|34160.3|34157.9|34162.8|34160.4|34058.7|34056.3|12486
1689091200000|2023-07-11 16:00:00|34160.8|34158.4|34159.6|34157.2|34201.8|34199.4|34115.3|34112.9|12877
1689094800000|2023-07-11 17:00:00|34160.1|34157.7|34169.7|34167.3|34178.6|34176.2|34139.2|34136.8|6313
1689098400000|2023-07-11 18:00:00|34170.2|34167.8|34191.2|34188.8|34195.7|34193.3|34118.7|34116.3|7537
1689102000000|2023-07-11 19:00:00|34191.7|34189.3|34260|34257.6|34292.5|34290.1|34163.7|34161.3|18127
1689105600000|2023-07-11 20:00:00|34261.2|34256.4|34248.2|34238.4|34261.2|34256.4|34240.2|34235.4|3261
1689109200000|2023-07-11 21:00:00|34247.3|34237.5|34250.1|34240.3|34257.5|34247.7|34247|34237.2|0
1689112800000|2023-07-11 22:00:00|34241|34231.2|34261.6|34256.8|34263.1|34258.3|34236.6|34231.2|547
1689116400000|2023-07-11 23:00:00|34261.1|34256.3|34237.1|34232.3|34274.1|34269.3|34216.6|34211.8|4035
1689120000000|2023-07-12 00:00:00|34236.1|34231.3|34234.6|34229.8|34244.6|34239.8|34215.6|34210.8|1899
1689123600000|2023-07-12 01:00:00|34234.1|34229.3|34234.1|34229.3|34244.1|34239.3|34227.6|34222.8|889
1689127200000|2023-07-12 02:00:00|34234.6|34229.8|34253.6|34248.8|34254.1|34249.3|34232.1|34227.3|601
1689130800000|2023-07-12 03:00:00|34253.1|34248.3|34248.1|34243.3|34258.1|34253.3|34245.1|34240.3|587
1689134400000|2023-07-12 04:00:00|34248.6|34243.8|34261.6|34256.8|34268.1|34263.3|34247.1|34242.3|921
1689138000000|2023-07-12 05:00:00|34261.1|34256.3|34265.6|34260.8|34274.1|34269.3|34257.6|34252.8|777
1689141600000|2023-07-12 06:00:00|34265|34261.4|34270.5|34266.9|34290.5|34286.9|34260.5|34256.9|2572
1689145200000|2023-07-12 07:00:00|34271|34267.4|34295|34291.4|34296|34292.4|34257.5|34253.9|3072
1689148800000|2023-07-12 08:00:00|34294.5|34290.9|34311.5|34307.9|34314.5|34310.9|34285.5|34281.9|2733
1689152400000|2023-07-12 09:00:00|34311|34307.4|34321|34317.4|34329.5|34325.9|34310|34306.4|2017
1689156000000|2023-07-12 10:00:00|34320.5|34316.9|34289.5|34285.9|34322|34318.4|34288|34284.4|1886
1689159600000|2023-07-12 11:00:00|34291.5|34287.9|34322.5|34318.9|34336.5|34332.9|34289.5|34285.9|3645
1689163200000|2023-07-12 12:00:00|34321.5|34317.9|34454|34450.4|34489.5|34485.9|34299.5|34295.9|14447
1689166800000|2023-07-12 13:00:00|34453.5|34449.9|34552.9|34550.5|34586.4|34584|34448.5|34444.9|26840
1689170400000|2023-07-12 14:00:00|34553.9|34551.5|34549.5|34547.1|34560.4|34558|34499.4|34497|17057
1689174000000|2023-07-12 15:00:00|34550.5|34548.1|34414.8|34412.4|34557.5|34555.1|34396.5|34394.1|16813
1689177600000|2023-07-12 16:00:00|34413.8|34411.4|34392.8|34390.4|34433.3|34430.9|34371.8|34369.4|11963
1689181200000|2023-07-12 17:00:00|34393.3|34390.9|34403.8|34401.4|34416.8|34414.4|34380.8|34378.4|6731
1689184800000|2023-07-12 18:00:00|34405.8|34403.4|34383.5|34381.1|34434.3|34431.9|34373.5|34371.1|7389
1689188400000|2023-07-12 19:00:00|34384|34381.6|34356.2|34353.8|34389.5|34387.1|34310.5|34308.1|16184
1689192000000|2023-07-12 20:00:00|34358.4|34353.6|34363.6|34353.8|34376.9|34372.1|34353.4|34348.6|3318
1689195600000|2023-07-12 21:00:00|34367.5|34357.7|34368.4|34358.6|34372.1|34362.3|34360.3|34350.5|0
1689199200000|2023-07-12 22:00:00|34368.8|34364|34380.8|34376|34395.3|34390.5|34362.8|34358|969
1689202800000|2023-07-12 23:00:00|34381.3|34376.5|34375.8|34371|34387.3|34382.5|34374.8|34370|543
1689206400000|2023-07-13 00:00:00|34376.3|34371.5|34389.8|34385|34399.8|34395|34369.3|34364.5|845
1689210000000|2023-07-13 01:00:00|34389.3|34384.5|34388.3|34383.5|34390.3|34385.5|34375.3|34370.5|830
1689213600000|2023-07-13 02:00:00|34387.8|34383|34391.8|34387|34393.8|34389|34380.8|34376|561
1689217200000|2023-07-13 03:00:00|34392.3|34387.5|34413.3|34408.5|34413.8|34409|34390.3|34385.5|1145
1689220800000|2023-07-13 04:00:00|34412.3|34407.5|34387.8|34383|34414.8|34410|34385.3|34380.5|1443
1689224400000|2023-07-13 05:00:00|34387.3|34382.5|34384.3|34379.5|34400.8|34396|34383.8|34379|1091
1689228000000|2023-07-13 06:00:00|34383.7|34380.1|34391.2|34387.6|34397.2|34393.6|34368.2|34364.6|1583
1689231600000|2023-07-13 07:00:00|34391.7|34388.1|34415.2|34411.6|34421.2|34417.6|34375.7|34372.1|2414
1689235200000|2023-07-13 08:00:00|34414.7|34411.1|34421.2|34417.6|34432.7|34429.1|34401.2|34397.6|2480
1689238800000|2023-07-13 09:00:00|34421.7|34418.1|34394.2|34390.6|34446.2|34442.6|34393.2|34389.6|2427
1689242400000|2023-07-13 10:00:00|34394.7|34391.1|34408.7|34405.1|34412.2|34408.6|34378.2|34374.6|2315
1689246000000|2023-07-13 11:00:00|34408.2|34404.6|34430.7|34427.1|34431.2|34427.6|34395.2|34391.6|1804
1689249600000|2023-07-13 12:00:00|34431.2|34427.6|34413.7|34410.1|34436.2|34432.6|34376.2|34372.6|4631
1689253200000|2023-07-13 13:00:00|34414.2|34410.6|34459.1|34456.7|34474.1|34471.7|34397.2|34393.6|20130
1689256800000|2023-07-13 14:00:00|34462.1|34459.7|34413.8|34411.4|34464.8|34462.4|34385.3|34382.9|16700
1689260400000|2023-07-13 15:00:00|34414.3|34411.9|34399.4|34397|34423.8|34421.4|34365.8|34363.4|9514
1689264000000|2023-07-13 16:00:00|34399.9|34397.5|34410.4|34408|34437.9|34435.5|34391.4|34389|7817
1689267600000|2023-07-13 17:00:00|34409.3|34406.9|34395.3|34392.9|34410.3|34407.9|34369.8|34367.4|5751
1689271200000|2023-07-13 18:00:00|34394.8|34392.4|34404.3|34401.9|34423.8|34421.4|34378.3|34375.9|6758
1689274800000|2023-07-13 19:00:00|34405.3|34402.9|34395.3|34392.9|34463.3|34460.9|34388.3|34385.9|15444
1689278400000|2023-07-13 20:00:00|34396.5|34391.7|34369|34359.2|34399.5|34394.7|34355.5|34350.7|2776
1689282000000|2023-07-13 21:00:00|34370.1|34360.3|34377.4|34367.6|34379.1|34369.3|34368.4|34358.6|0
1689285600000|2023-07-13 22:00:00|34356|34351.2|34378|34373.2|34388.5|34383.7|34354|34349.2|669
1689289200000|2023-07-13 23:00:00|34378.5|34373.7|34361.5|34356.7|34385|34380.2|34343.5|34338.7|1227
1689292800000|2023-07-14 00:00:00|34361|34356.2|34326.5|34321.7|34361|34356.2|34322|34317.2|1102
1689296400000|2023-07-14 01:00:00|34326|34321.2|34332.5|34327.7|34334.5|34329.7|34318|34313.2|1081
1689300000000|2023-07-14 02:00:00|34333|34328.2|34342.5|34337.7|34350.5|34345.7|34329.5|34324.7|872
1689303600000|2023-07-14 03:00:00|34343|34338.2|34354|34349.2|34360.5|34355.7|34340.5|34335.7|604
1689307200000|2023-07-14 04:00:00|34353.5|34348.7|34342|34337.2|34354.5|34349.7|34338.5|34333.7|574
1689310800000|2023-07-14 05:00:00|34341.5|34336.7|34351|34346.2|34351.5|34346.7|34326.5|34321.7|1007
1689314400000|2023-07-14 06:00:00|34350.4|34346.8|34318.9|34315.3|34362.9|34359.3|34311.9|34308.3|1445
1689318000000|2023-07-14 07:00:00|34318.4|34314.8|34359.4|34355.8|34361.9|34358.3|34318.4|34314.8|2083
1689321600000|2023-07-14 08:00:00|34358.9|34355.3|34367.9|34364.3|34384.4|34380.8|34344.9|34341.3|2885
1689325200000|2023-07-14 09:00:00|34366.9|34363.3|34429.4|34425.8|34446.4|34442.8|34359.9|34356.3|4876
1689328800000|2023-07-14 10:00:00|34428.9|34425.3|34558.4|34554.8|34563.9|34560.3|34427.4|34423.8|7371
1689332400000|2023-07-14 11:00:00|34558.9|34555.3|34553.4|34549.8|34571.4|34567.8|34539.4|34535.8|4130
1689336000000|2023-07-14 12:00:00|34552.9|34549.3|34590.4|34586.8|34593.9|34590.3|34547.9|34544.3|4827
1689339600000|2023-07-14 13:00:00|34589.9|34586.3|34574.3|34571.9|34603.9|34600.3|34521.1|34518.7|19334
1689343200000|2023-07-14 14:00:00|34574.8|34572.4|34495.1|34492.7|34583.3|34580.9|34450.1|34447.7|23255
1689346800000|2023-07-14 15:00:00|34495.6|34493.2|34519.2|34516.8|34536.1|34533.7|34468.6|34466.2|10391
1689350400000|2023-07-14 16:00:00|34519.7|34517.3|34515.7|34513.3|34539.2|34536.8|34482.2|34479.8|8902
1689354000000|2023-07-14 17:00:00|34517.2|34514.8|34538.2|34535.8|34555.7|34553.3|34481.2|34478.8|7875
1689357600000|2023-07-14 18:00:00|34538.7|34536.3|34531.6|34529.2|34573.2|34570.8|34514.6|34512.2|8205
1689361200000|2023-07-14 19:00:00|34530.6|34528.2|34515.6|34513.2|34558.1|34555.7|34472.6|34470.2|18415
1689364800000|2023-07-14 20:00:00|34516.8|34512|34479.8|34470|34516.8|34512|34477|34467.2|2574
1689544800000|2023-07-16 22:00:00|34486.3|34481.5|34448.3|34443.5|34492.8|34488|34445.3|34440.5|1054
1689548400000|2023-07-16 23:00:00|34448.8|34444|34451.8|34447|34456.3|34451.5|34437.3|34432.5|574
1689552000000|2023-07-17 00:00:00|34449.3|34444.5|34465.3|34460.5|34469.3|34464.5|34434.3|34429.5|1202
1689555600000|2023-07-17 01:00:00|34465.8|34461|34476.3|34471.5|34494.8|34490|34462.8|34458|936
1689559200000|2023-07-17 02:00:00|34464.8|34460|34477.3|34472.5|34487.8|34483|34464.8|34460|678
1689562800000|2023-07-17 03:00:00|34477.8|34473|34482.3|34477.5|34486.8|34482|34474.3|34469.5|414
1689566400000|2023-07-17 04:00:00|34481.8|34477|34475.3|34470.5|34482.8|34478|34472.8|34468|356
1689570000000|2023-07-17 05:00:00|34474.8|34470|34476.8|34472|34482.8|34478|34469.8|34465|666
1689573600000|2023-07-17 06:00:00|34476.2|34472.6|34468.2|34464.6|34476.2|34472.6|34458.2|34454.6|1092
1689577200000|2023-07-17 07:00:00|34468.7|34465.1|34484.7|34481.1|34486.2|34482.6|34446.2|34442.6|2501
1689580800000|2023-07-17 08:00:00|34484.2|34480.6|34458.2|34454.6|34500.2|34496.6|34449.7|34446.1|2484
1689584400000|2023-07-17 09:00:00|34458.7|34455.1|34424.7|34421.1|34476.2|34472.6|34415.2|34411.6|2885
1689588000000|2023-07-17 10:00:00|34426.2|34422.6|34417.7|34414.1|34443.2|34439.6|34417.7|34414.1|1922
1689591600000|2023-07-17 11:00:00|34418.2|34414.6|34421.2|34417.6|34448.2|34444.6|34410.7|34407.1|1947
1689595200000|2023-07-17 12:00:00|34421.7|34418.1|34435.7|34432.1|34447.2|34443.6|34410.2|34406.6|3086
1689598800000|2023-07-17 13:00:00|34436.2|34432.6|34521.1|34518.7|34541.6|34539.2|34420.6|34418.2|23362
1689602400000|2023-07-17 14:00:00|34520.6|34518.2|34564.1|34561.7|34586.6|34584.2|34515.6|34513.2|15725
1689606000000|2023-07-17 15:00:00|34564.6|34562.2|34591.6|34589.2|34604.1|34601.7|34555.6|34553.2|11729
1689609600000|2023-07-17 16:00:00|34592.1|34589.7|34598.6|34596.2|34601.6|34599.2|34554.1|34551.7|7332
1689613200000|2023-07-17 17:00:00|34599.6|34597.2|34581.2|34578.8|34616.6|34614.2|34566.6|34564.2|6520
1689616800000|2023-07-17 18:00:00|34581.7|34579.3|34591.7|34589.3|34613.2|34610.8|34564.7|34562.3|6101
1689620400000|2023-07-17 19:00:00|34592.2|34589.8|34584.2|34581.8|34671.2|34668.8|34567.2|34564.8|19370
1689624000000|2023-07-17 20:00:00|34585.4|34580.6|34569.2|34559.4|34586.4|34581.6|34554.9|34550.1|3294
1689627600000|2023-07-17 21:00:00|34569.5|34559.7|34581.4|34571.6|34582|34572.2|34568.3|34558.5|0
1689631200000|2023-07-17 22:00:00|34571.9|34567.1|34570.9|34566.1|34582.9|34578.1|34565.9|34561.1|479
1689634800000|2023-07-17 23:00:00|34571.4|34566.6|34564.4|34559.6|34577.9|34573.1|34561.9|34557.1|537
1689638400000|2023-07-18 00:00:00|34563.9|34559.1|34585.4|34580.6|34588.4|34583.6|34562.9|34558.1|771
1689642000000|2023-07-18 01:00:00|34584.9|34580.1|34572.4|34567.6|34593.4|34588.6|34554.9|34550.1|1167
1689645600000|2023-07-18 02:00:00|34572.9|34568.1|34570.4|34565.6|34572.9|34568.1|34563.4|34558.6|432
1689649200000|2023-07-18 03:00:00|34570.9|34566.1|34578.4|34573.6|34584.9|34580.1|34569.4|34564.6|508
1689652800000|2023-07-18 04:00:00|34578.9|34574.1|34585.4|34580.6|34585.4|34580.6|34574.4|34569.6|382
1689656400000|2023-07-18 05:00:00|34584.4|34579.6|34596.4|34591.6|34600.4|34595.6|34581.4|34576.6|935
1689660000000|2023-07-18 06:00:00|34595.8|34592.2|34582.8|34579.2|34595.8|34592.2|34576.3|34572.7|1128
1689663600000|2023-07-18 07:00:00|34582.3|34578.7|34596.3|34592.7|34609.8|34606.2|34558.8|34555.2|2249
1689667200000|2023-07-18 08:00:00|34596.8|34593.2|34583.3|34579.7|34614.8|34611.2|34571.8|34568.2|1742
1689670800000|2023-07-18 09:00:00|34583.8|34580.2|34615.8|34612.2|34623.3|34619.7|34582.8|34579.2|1374
1689674400000|2023-07-18 10:00:00|34617.3|34613.7|34594.8|34591.2|34625.8|34622.2|34582.8|34579.2|1831
1689678000000|2023-07-18 11:00:00|34594.3|34590.7|34574.3|34570.7|34599.8|34596.2|34569.3|34565.7|2004
1689681600000|2023-07-18 12:00:00|34575.3|34571.7|34559.3|34555.7|34591.3|34587.7|34538.8|34535.2|4893
1689685200000|2023-07-18 13:00:00|34558.8|34555.2|34786.7|34784.3|34788.7|34786.3|34518.2|34515.8|31188
1689688800000|2023-07-18 14:00:00|34786.2|34783.8|34914.7|34912.3|34919.7|34917.3|34784.7|34782.3|23944
1689692400000|2023-07-18 15:00:00|34916.7|34914.3|34967.2|34964.8|34993.2|34990.8|34913.7|34911.3|21731
1689696000000|2023-07-18 16:00:00|34966.7|34964.3|34905.2|34902.8|34972.2|34969.8|34900.2|34897.8|11970
1689699600000|2023-07-18 17:00:00|34904.9|34902.5|34913.9|34911.5|34918.9|34916.5|34882.9|34880.5|7766
1689703200000|2023-07-18 18:00:00|34914.4|34912|34946.6|34944.2|34968.6|34966.2|34909.9|34907.5|10772
1689706800000|2023-07-18 19:00:00|34947.1|34944.7|34958.6|34956.2|34985.1|34982.7|34929.6|34927.2|19790
1689710400000|2023-07-18 20:00:00|34950|34947.6|34938|34928.2|34953.7|34948.9|34935.7|34927.9|2949
1689714000000|2023-07-18 21:00:00|34940.5|34930.7|34942.5|34932.7|34945.6|34935.8|34939.1|34929.3|0
1689717600000|2023-07-18 22:00:00|34936.8|34932|34949.8|34945|34955.8|34951|34933.8|34929|820
1689721200000|2023-07-18 23:00:00|34950.3|34945.5|34959.3|34954.5|34965.3|34960.5|34950.3|34945.5|586
1689724800000|2023-07-19 00:00:00|34958.3|34953.5|34967.3|34962.5|34971.3|34966.5|34952.8|34948|1064
1689728400000|2023-07-19 01:00:00|34967.8|34963|34970.3|34965.5|34977.3|34972.5|34960.3|34955.5|977
1689732000000|2023-07-19 02:00:00|34969.8|34965|34964.3|34959.5|34972.3|34967.5|34962.3|34957.5|719
1689735600000|2023-07-19 03:00:00|34964.8|34960|34973.3|34968.5|34976.8|34972|34964.3|34959.5|619
1689739200000|2023-07-19 04:00:00|34972.8|34968|34970.3|34965.5|34978.3|34973.5|34968.3|34963.5|633
1689742800000|2023-07-19 05:00:00|34970.8|34966|34978.3|34973.5|34985.8|34981|34970.3|34965.5|1576
1689746400000|2023-07-19 06:00:00|34977.7|34974.1|35016.7|35013.1|35017.7|35014.1|34973.7|34970.1|4365
1689750000000|2023-07-19 07:00:00|35017.2|35013.6|34982.7|34979.1|35046.2|35042.6|34978.7|34975.1|5971
1689753600000|2023-07-19 08:00:00|34982.2|34978.6|35025.2|35021.6|35027.7|35024.1|34976.7|34973.1|2872
1689757200000|2023-07-19 09:00:00|35024.7|35021.1|35001.2|34997.6|35027.7|35024.1|34997.7|34994.1|2616
1689760800000|2023-07-19 10:00:00|35000.7|34997.1|35001.2|34997.6|35016.7|35013.1|34989.7|34986.1|2346
1689764400000|2023-07-19 11:00:00|35001.7|34998.1|34972.2|34968.6|35008.7|35005.1|34926.2|34922.6|9761
1689768000000|2023-07-19 12:00:00|34974.2|34970.6|34958.2|34954.6|34990.2|34986.6|34946.2|34942.6|4339
1689771600000|2023-07-19 13:00:00|34957.7|34954.1|35147.6|35145.2|35153.6|35151.2|34954.7|34951.1|28791
1689775200000|2023-07-19 14:00:00|35149.1|35146.7|35097.6|35095.2|35234.1|35231.7|35056.6|35054.2|27971
1689778800000|2023-07-19 15:00:00|35098.1|35095.7|35134.9|35132.5|35141.4|35139|35075.6|35073.2|11501
1689782400000|2023-07-19 16:00:00|35135.4|35133|35076.9|35074.5|35145.4|35143|35038.9|35036.5|14102
1689786000000|2023-07-19 17:00:00|35078.4|35076|35081.4|35079|35112.4|35110|35047.4|35045|8854
1689789600000|2023-07-19 18:00:00|35081.9|35079.5|35110.4|35108|35130.9|35128.5|35040.4|35038|10539
1689793200000|2023-07-19 19:00:00|35110.9|35108.5|35066.4|35064|35132.4|35130|35062.4|35060|16863
1689796800000|2023-07-19 20:00:00|35065.9|35063.5|35053.7|35043.9|35071.5|35066.7|35042.9|35038.1|5528
1689800400000|2023-07-19 21:00:00|35055.1|35045.3|35045.6|35035.8|35058.5|35048.7|35041.5|35031.7|0
1689804000000|2023-07-19 22:00:00|35052|35047.2|35022|35017.2|35072|35067.2|35012.5|35007.7|2300
1689807600000|2023-07-19 23:00:00|35022.5|35017.7|35048|35043.2|35052.5|35047.7|35021|35016.2|1102
1689811200000|2023-07-20 00:00:00|35048.5|35043.7|35070.5|35065.7|35076|35071.2|35045|35040.2|939
1689814800000|2023-07-20 01:00:00|35072|35067.2|35070|35065.2|35085.5|35080.7|35067.5|35062.7|1089
1689818400000|2023-07-20 02:00:00|35070.5|35065.7|35069|35064.2|35075.5|35070.7|35055|35050.2|713
1689822000000|2023-07-20 03:00:00|35068.5|35063.7|35071.5|35066.7|35074.5|35069.7|35061.5|35056.7|448
1689825600000|2023-07-20 04:00:00|35072.5|35067.7|35073.5|35068.7|35093.5|35088.7|35071.5|35066.7|765
1689829200000|2023-07-20 05:00:00|35074.5|35069.7|35073.5|35068.7|35079.5|35074.7|35060|35055.2|2443
1689832800000|2023-07-20 06:00:00|35072.9|35069.3|35039.4|35035.8|35081.9|35078.3|35028.9|35025.3|3486
1689836400000|2023-07-20 07:00:00|35039.9|35036.3|35099.9|35096.3|35099.9|35096.3|35032.9|35029.3|5752
1689840000000|2023-07-20 08:00:00|35099.4|35095.8|35106.4|35102.8|35125.9|35122.3|35095.9|35092.3|3065
1689843600000|2023-07-20 09:00:00|35105.9|35102.3|35101.9|35098.3|35114.4|35110.8|35081.9|35078.3|2540
1689847200000|2023-07-20 10:00:00|35100.9|35097.3|35114.4|35110.8|35139.9|35136.3|35093.9|35090.3|4709
1689850800000|2023-07-20 11:00:00|35114.9|35111.3|35108.4|35104.8|35122.4|35118.8|35097.4|35093.8|2730
1689854400000|2023-07-20 12:00:00|35108.9|35105.3|35064.4|35060.8|35109.9|35106.3|35063.4|35059.8|3970
1689858000000|2023-07-20 13:00:00|35064.9|35061.3|35283.6|35281.2|35284.6|35282.2|35044.4|35040.8|32703
1689861600000|2023-07-20 14:00:00|35284.1|35281.7|35319.9|35317.5|35330.9|35328.5|35196.9|35194.5|30694
1689865200000|2023-07-20 15:00:00|35319.4|35317|35338.3|35335.9|35350.8|35348.4|35289.9|35287.5|14228
1689868800000|2023-07-20 16:00:00|35339.3|35336.9|35323.3|35320.9|35373.3|35370.9|35299.3|35296.9|12506
1689872400000|2023-07-20 17:00:00|35322.3|35319.9|35281|35278.6|35340.5|35338.1|35277|35274.6|9055
1689876000000|2023-07-20 18:00:00|35281.5|35279.1|35264.3|35261.9|35300.5|35298.1|35200.8|35198.4|14319
1689879600000|2023-07-20 19:00:00|35264.8|35262.4|35225.7|35223.3|35284.3|35281.9|35193.8|35191.4|22126
1689883200000|2023-07-20 20:00:00|35226.9|35222.1|35244|35234.2|35254.9|35250.1|35226.4|35221.6|2838
1689886800000|2023-07-20 21:00:00|35241.2|35231.4|35244|35234.2|35249.9|35240.1|35240.9|35231.1|0
1689890400000|2023-07-20 22:00:00|35246.9|35242.1|35248.9|35244.1|35254.9|35250.1|35235.9|35231.1|611
1689894000000|2023-07-20 23:00:00|35249.4|35244.6|35251.9|35247.1|35260.4|35255.6|35247.4|35242.6|553
1689897600000|2023-07-21 00:00:00|35252.4|35247.6|35251.9|35247.1|35253.9|35249.1|35237.9|35233.1|974
1689901200000|2023-07-21 01:00:00|35251.4|35246.6|35266.9|35262.1|35273.4|35268.6|35243.4|35238.6|939
1689904800000|2023-07-21 02:00:00|35266.4|35261.6|35282.4|35277.6|35286.4|35281.6|35265.4|35260.6|980
1689908400000|2023-07-21 03:00:00|35281.4|35276.6|35280.4|35275.6|35290.4|35285.6|35278.4|35273.6|665
1689912000000|2023-07-21 04:00:00|35279.4|35274.6|35288.9|35284.1|35291.4|35286.6|35273.4|35268.6|503
1689915600000|2023-07-21 05:00:00|35288.4|35283.6|35288.9|35284.1|35290.9|35286.1|35273.9|35269.1|778
1689919200000|2023-07-21 06:00:00|35288.3|35284.7|35299.8|35296.2|35300.3|35296.7|35261.3|35257.7|3298
1689922800000|2023-07-21 07:00:00|35299.3|35295.7|35278.3|35274.7|35311.8|35308.2|35272.3|35268.7|2587
1689926400000|2023-07-21 08:00:00|35276.8|35273.2|35272.3|35268.7|35284.8|35281.2|35259.3|35255.7|3404
1689930000000|2023-07-21 09:00:00|35272.8|35269.2|35273.8|35270.2|35279.8|35276.2|35255.3|35251.7|1817
1689933600000|2023-07-21 10:00:00|35273.3|35269.7|35275.8|35272.2|35285.8|35282.2|35266.3|35262.7|1768
1689937200000|2023-07-21 11:00:00|35274.8|35271.2|35217.8|35214.2|35274.8|35271.2|35216.8|35213.2|3849
1689940800000|2023-07-21 12:00:00|35219.3|35215.7|35330.3|35326.7|35335.8|35332.2|35218.8|35215.2|5081
1689944400000|2023-07-21 13:00:00|35329.3|35325.7|35250|35247.6|35345.8|35342.2|35180.6|35178.2|29962
1689948000000|2023-07-21 14:00:00|35249.5|35247.1|35291.4|35289|35325.5|35323.1|35223.5|35221.1|23890
1689951600000|2023-07-21 15:00:00|35290.9|35288.5|35324.9|35322.5|35336.4|35334|35285.4|35283|12002
1689955200000|2023-07-21 16:00:00|35325.4|35323|35275.1|35272.7|35325.4|35323|35261.1|35258.7|9347
1689958800000|2023-07-21 17:00:00|35273.2|35270.8|35332.7|35330.3|35343.2|35340.8|35269.2|35266.8|9085
1689962400000|2023-07-21 18:00:00|35333.2|35330.8|35302.8|35300.4|35336.7|35334.3|35285.8|35283.4|8248
1689966000000|2023-07-21 19:00:00|35303.3|35300.9|35223.3|35220.9|35304.8|35302.4|35221.8|35219.4|18976
1689969600000|2023-07-21 20:00:00|35223.8|35221.4|35218.1|35208.3|35231|35226.2|35203|35198.2|4313
1690149600000|2023-07-23 22:00:00|35222|35217.2|35194|35189.2|35229.5|35224.7|35193|35188.2|1096
1690153200000|2023-07-23 23:00:00|35194.5|35189.7|35188|35183.2|35199|35194.2|35183.5|35178.7|778
1690156800000|2023-07-24 00:00:00|35187.5|35182.7|35202.5|35197.7|35216.5|35211.7|35183.5|35178.7|1328
1690160400000|2023-07-24 01:00:00|35203|35198.2|35200.5|35195.7|35211.5|35206.7|35183.5|35178.7|1047
1690164000000|2023-07-24 02:00:00|35200|35195.2|35231.7|35226.9|35236.2|35231.4|35195.5|35190.7|814
1690167600000|2023-07-24 03:00:00|35231.2|35226.4|35226.7|35221.9|35240.2|35235.4|35218.7|35213.9|757
1690171200000|2023-07-24 04:00:00|35227.2|35222.4|35226.7|35221.9|35231.7|35226.9|35220.7|35215.9|374
1690174800000|2023-07-24 05:00:00|35226.2|35221.4|35224.2|35219.4|35230.7|35225.9|35216.2|35211.4|887
1690178400000|2023-07-24 06:00:00|35223.6|35220|35231.6|35228|35237.1|35233.5|35208.1|35204.5|2028
1690182000000|2023-07-24 07:00:00|35231.1|35227.5|35285.6|35282|35295.6|35292|35228.1|35224.5|5230
1690185600000|2023-07-24 08:00:00|35286.1|35282.5|35291.6|35288|35299.1|35295.5|35251.6|35248|2589
1690189200000|2023-07-24 09:00:00|35291.1|35287.5|35302.6|35299|35321.1|35317.5|35283.6|35280|2122
1690192800000|2023-07-24 10:00:00|35302.1|35298.5|35286.1|35282.5|35306.6|35303|35283.6|35280|1379
1690196400000|2023-07-24 11:00:00|35285.6|35282|35264.6|35261|35300.1|35296.5|35262.1|35258.5|1977
1690200000000|2023-07-24 12:00:00|35264.1|35260.5|35288.6|35285|35289.1|35285.5|35236.1|35232.5|2493
1690203600000|2023-07-24 13:00:00|35288.1|35284.5|35347.7|35345.3|35364.2|35361.8|35272.6|35269|23097
1690207200000|2023-07-24 14:00:00|35350.2|35347.8|35425.5|35423.1|35433|35430.6|35334.7|35332.3|21998
1690210800000|2023-07-24 15:00:00|35426|35423.6|35425|35422.6|35442.5|35440.1|35399|35396.6|12135
1690214400000|2023-07-24 16:00:00|35424.5|35422.1|35426.5|35424.1|35437|35434.6|35410|35407.6|6629
1690218000000|2023-07-24 17:00:00|35426.6|35424.2|35452.1|35449.7|35452.1|35449.7|35409.1|35406.7|7202
1690221600000|2023-07-24 18:00:00|35454.1|35451.7|35423.9|35421.5|35467.6|35465.2|35392.9|35390.5|11073
1690225200000|2023-07-24 19:00:00|35424.4|35422|35418.5|35416.1|35440.9|35438.5|35383.9|35381.5|16867
1690228800000|2023-07-24 20:00:00|35419.7|35414.9|35422|35412.2|35434.2|35429.4|35416.2|35411.4|2718
1690232400000|2023-07-24 21:00:00|35423.1|35413.3|35428|35418.2|35428.1|35418.3|35422.2|35412.4|0
1690236000000|2023-07-24 22:00:00|35416.2|35411.4|35412.7|35407.9|35420.2|35415.4|35399.2|35394.4|484
1690239600000|2023-07-24 23:00:00|35412.2|35407.4|35419|35414.2|35424|35419.2|35411.2|35406.4|566
1690243200000|2023-07-25 00:00:00|35419.5|35414.7|35407.5|35402.7|35421|35416.2|35400.5|35395.7|854
1690246800000|2023-07-25 01:00:00|35407|35402.2|35399|35394.2|35412.5|35407.7|35385.5|35380.7|1121
1690250400000|2023-07-25 02:00:00|35399.5|35394.7|35401|35396.2|35409|35404.2|35393.5|35388.7|546
1690254000000|2023-07-25 03:00:00|35401.5|35396.7|35403.5|35398.7|35405.5|35400.7|35395.5|35390.7|384
1690257600000|2023-07-25 04:00:00|35403|35398.2|35406.5|35401.7|35410.5|35405.7|35402.5|35397.7|493
1690261200000|2023-07-25 05:00:00|35407|35402.2|35419.5|35414.7|35421.5|35416.7|35406|35401.2|781
1690264800000|2023-07-25 06:00:00|35418.9|35415.3|35434.4|35430.8|35436.9|35433.3|35401.9|35398.3|1992
1690268400000|2023-07-25 07:00:00|35434.9|35431.3|35399.9|35396.3|35435.4|35431.8|35384.9|35381.3|3596
1690272000000|2023-07-25 08:00:00|35399.4|35395.8|35411.9|35408.3|35431.9|35428.3|35387.9|35384.3|2509
1690275600000|2023-07-25 09:00:00|35411.4|35407.8|35403.9|35400.3|35416.4|35412.8|35394.9|35391.3|1616
1690279200000|2023-07-25 10:00:00|35404.4|35400.8|35425.9|35422.3|35435.4|35431.8|35383.4|35379.8|3773
1690282800000|2023-07-25 11:00:00|35424.9|35421.3|35428.9|35425.3|35449.9|35446.3|35417.9|35414.3|2954
1690286400000|2023-07-25 12:00:00|35428.4|35424.8|35415.9|35412.3|35439.4|35435.8|35400.9|35397.3|2972
1690290000000|2023-07-25 13:00:00|35416.4|35412.8|35392.1|35389.7|35417.9|35414.3|35365.3|35362.9|20944
1690293600000|2023-07-25 14:00:00|35392.6|35390.2|35427.7|35425.3|35441.7|35439.3|35370.6|35368.2|16039
1690297200000|2023-07-25 15:00:00|35428.7|35426.3|35478.3|35475.9|35490.3|35487.9|35403.7|35401.3|10194
1690300800000|2023-07-25 16:00:00|35478.8|35476.4|35505.3|35502.9|35505.8|35503.4|35460.3|35457.9|8738
1690304400000|2023-07-25 17:00:00|35506.6|35504.2|35486.6|35484.2|35515.6|35513.2|35478.1|35475.7|9043
1690308000000|2023-07-25 18:00:00|35486.1|35483.7|35465.3|35462.9|35531.3|35528.9|35458.3|35455.9|9889
1690311600000|2023-07-25 19:00:00|35465.8|35463.4|35443.5|35441.1|35486.8|35484.4|35434|35431.6|14446
1690315200000|2023-07-25 20:00:00|35444.7|35439.9|35417.6|35407.8|35460.2|35455.4|35398.7|35393.9|9982
1690318800000|2023-07-25 21:00:00|35418.3|35408.5|35411|35401.2|35427|35417.2|35400.1|35390.3|0
1690322400000|2023-07-25 22:00:00|35415|35405.2|35394.7|35389.9|35424.7|35419.9|35380.7|35375.9|2549
1690326000000|2023-07-25 23:00:00|35395.7|35390.9|35421.5|35416.7|35422.5|35417.7|35393.7|35388.9|788
1690329600000|2023-07-26 00:00:00|35422|35417.2|35400|35395.2|35422|35417.2|35394.5|35389.7|798
1690333200000|2023-07-26 01:00:00|35400.5|35395.7|35412.5|35407.7|35416|35411.2|35395|35390.2|932
1690336800000|2023-07-26 02:00:00|35413|35408.2|35420|35415.2|35425|35420.2|35401.5|35396.7|530
1690340400000|2023-07-26 03:00:00|35420.5|35415.7|35414|35409.2|35431|35426.2|35413|35408.2|467
1690344000000|2023-07-26 04:00:00|35413.5|35408.7|35412|35407.2|35427|35422.2|35409|35404.2|639
1690347600000|2023-07-26 05:00:00|35411|35406.2|35421|35416.2|35426|35421.2|35411|35406.2|779
1690351200000|2023-07-26 06:00:00|35420.4|35416.8|35433.4|35429.8|35438.9|35435.3|35411.9|35408.3|1619
1690354800000|2023-07-26 07:00:00|35432.9|35429.3|35435.4|35431.8|35443.9|35440.3|35410.4|35406.8|2883
1690358400000|2023-07-26 08:00:00|35435.9|35432.3|35380.4|35376.8|35435.9|35432.3|35378.4|35374.8|2674
1690362000000|2023-07-26 09:00:00|35379.4|35375.8|35376.4|35372.8|35398.9|35395.3|35350.4|35346.8|2627
1690365600000|2023-07-26 10:00:00|35376.9|35373.3|35380.4|35376.8|35382.4|35378.8|35351.4|35347.8|3641
1690369200000|2023-07-26 11:00:00|35380.9|35377.3|35404.4|35400.8|35437.4|35433.8|35368.4|35364.8|6353
1690372800000|2023-07-26 12:00:00|35404.9|35401.3|35344.4|35340.8|35416.4|35412.8|35339.4|35335.8|4301
1690376400000|2023-07-26 13:00:00|35344.9|35341.3|35397.8|35395.4|35461.8|35459.4|35312.4|35308.8|28391
1690380000000|2023-07-26 14:00:00|35397.3|35394.9|35441.8|35439.4|35457.3|35454.9|35379.3|35376.9|15796
1690383600000|2023-07-26 15:00:00|35441.3|35438.9|35481.7|35479.3|35484.7|35482.3|35438.3|35435.9|10228
1690387200000|2023-07-26 16:00:00|35482.2|35479.8|35449.2|35446.8|35507.7|35505.3|35433.7|35431.3|7589
1690390800000|2023-07-26 17:00:00|35450.4|35448|35445.4|35443|35454.9|35452.5|35410.4|35408|6254
1690394400000|2023-07-26 18:00:00|35447.4|35445|35567.4|35565|35644.9|35642.5|35417.4|35415|34119
1690398000000|2023-07-26 19:00:00|35567.9|35565.5|35537.1|35534.7|35576.9|35574.5|35390.9|35388.5|32388
1690401600000|2023-07-26 20:00:00|35538.3|35533.5|35483.9|35474.1|35559.8|35555|35478.8|35474|5234
1690405200000|2023-07-26 21:00:00|35483.8|35474|35497.7|35487.9|35498.7|35488.9|35482.7|35472.9|0
1690408800000|2023-07-26 22:00:00|35485.3|35480.5|35465.8|35461|35488.8|35484|35450.3|35445.5|1673
1690412400000|2023-07-26 23:00:00|35466.3|35461.5|35479.3|35474.5|35486.8|35482|35466.3|35461.5|520
1690416000000|2023-07-27 00:00:00|35478.8|35474|35509.3|35504.5|35509.8|35505|35466.8|35462|754
1690419600000|2023-07-27 01:00:00|35509.8|35505|35518.3|35513.5|35525.3|35520.5|35502.8|35498|734
1690423200000|2023-07-27 02:00:00|35518.8|35514|35536.3|35531.5|35545.3|35540.5|35516.8|35512|785
1690426800000|2023-07-27 03:00:00|35535.8|35531|35540.3|35535.5|35545.3|35540.5|35535.8|35531|450
1690430400000|2023-07-27 04:00:00|35539.8|35535|35554.8|35550|35562.8|35558|35537.8|35533|1045
1690434000000|2023-07-27 05:00:00|35555.3|35550.5|35530.8|35526|35557.3|35552.5|35517.3|35512.5|2095
1690437600000|2023-07-27 06:00:00|35530.2|35526.6|35548.2|35544.6|35555.2|35551.6|35524.2|35520.6|2913
1690441200000|2023-07-27 07:00:00|35550.7|35547.1|35588.2|35584.6|35596.7|35593.1|35525.7|35522.1|3499
1690444800000|2023-07-27 08:00:00|35587.7|35584.1|35585.7|35582.1|35601.2|35597.6|35573.2|35569.6|3783
1690448400000|2023-07-27 09:00:00|35586.2|35582.6|35578.2|35574.6|35602.2|35598.6|35577.2|35573.6|1920
1690452000000|2023-07-27 10:00:00|35577.7|35574.1|35549.7|35546.1|35615.2|35611.6|35546.2|35542.6|3784
1690455600000|2023-07-27 11:00:00|35549.2|35545.6|35609.7|35606.1|35616.2|35612.6|35549.2|35545.6|4202
1690459200000|2023-07-27 12:00:00|35610.2|35606.6|35625.7|35622.1|35692.2|35688.6|35607.2|35603.6|8582
1690462800000|2023-07-27 13:00:00|35626.2|35622.6|35617.1|35614.7|35632.2|35628.6|35548.6|35546.2|28220
1690466400000|2023-07-27 14:00:00|35617.6|35615.2|35551|35548.6|35620.6|35618.2|35534.5|35532.1|22465
1690470000000|2023-07-27 15:00:00|35551.5|35549.1|35550.1|35547.7|35588.1|35585.7|35504.5|35502.1|13645
1690473600000|2023-07-27 16:00:00|35550.6|35548.2|35638.1|35635.7|35644.1|35641.7|35532.1|35529.7|9728
1690477200000|2023-07-27 17:00:00|35637.5|35635.1|35490|35487.6|35651|35648.6|35478.5|35476.1|21412
1690480800000|2023-07-27 18:00:00|35490.5|35488.1|35303.5|35301.1|35497.5|35495.1|35300.5|35298.1|26673
1690484400000|2023-07-27 19:00:00|35301.5|35299.1|35287.2|35284.8|35373.5|35371.1|35215.2|35212.8|24936
1690488000000|2023-07-27 20:00:00|35286.7|35284.3|35317.6|35307.8|35323.9|35319.1|35283.9|35279.1|3496
1690491600000|2023-07-27 21:00:00|35318.2|35308.4|35321.9|35312.1|35323.2|35313.4|35314.7|35304.9|0
1690495200000|2023-07-27 22:00:00|35310.4|35305.6|35311.9|35307.1|35319.4|35314.6|35301.9|35297.1|684
1690498800000|2023-07-27 23:00:00|35312.4|35307.6|35294.4|35289.6|35314.4|35309.6|35284.9|35280.1|654
1690502400000|2023-07-28 00:00:00|35296.4|35291.6|35310.9|35306.1|35322.9|35318.1|35287.9|35283.1|1278
1690506000000|2023-07-28 01:00:00|35311.4|35306.6|35318.2|35313.4|35328.7|35323.9|35308.2|35303.4|764
1690509600000|2023-07-28 02:00:00|35317.7|35312.9|35324.2|35319.4|35324.7|35319.9|35309.7|35304.9|448
1690513200000|2023-07-28 03:00:00|35323.7|35318.9|35311.7|35306.9|35410.2|35405.4|35265.2|35260.4|6384
1690516800000|2023-07-28 04:00:00|35312.2|35307.4|35340.2|35335.4|35354.2|35349.4|35244.7|35239.9|2963
1690520400000|2023-07-28 05:00:00|35339.7|35334.9|35391.2|35386.4|35403.2|35398.4|35338.7|35333.9|1895
1690524000000|2023-07-28 06:00:00|35390.6|35387|35374.6|35371|35405.6|35402|35364.1|35360.5|2540
1690527600000|2023-07-28 07:00:00|35375.1|35371.5|35380.1|35376.5|35437.1|35433.5|35360.6|35357|3898
1690531200000|2023-07-28 08:00:00|35380.6|35377|35347.1|35343.5|35385.1|35381.5|35315.6|35312|2933
1690534800000|2023-07-28 09:00:00|35347.6|35344|35376.6|35373|35393.1|35389.5|35336.6|35333|2104
1690538400000|2023-07-28 10:00:00|35377.1|35373.5|35367.6|35364|35385.1|35381.5|35336.1|35332.5|2261
1690542000000|2023-07-28 11:00:00|35367.1|35363.5|35414.6|35411|35420.6|35417|35362.1|35358.5|3094
1690545600000|2023-07-28 12:00:00|35411.6|35408|35472.6|35469|35473.1|35469.5|35405.6|35402|6292
1690549200000|2023-07-28 13:00:00|35472.1|35468.5|35433.5|35431.1|35513.5|35511.1|35394.2|35391.8|21768
1690552800000|2023-07-28 14:00:00|35434|35431.6|35514.4|35512|35514.4|35512|35422.5|35420.1|18954
1690556400000|2023-07-28 15:00:00|35516.4|35514|35537.4|35535|35570.4|35568|35483.4|35481|12603
1690560000000|2023-07-28 16:00:00|35536.4|35534|35499.9|35497.5|35536.9|35534.5|35481.9|35479.5|9667
1690563600000|2023-07-28 17:00:00|35501.1|35498.7|35428.1|35425.7|35501.1|35498.7|35350.1|35347.7|14322
1690567200000|2023-07-28 18:00:00|35427.6|35425.2|35460.8|35458.4|35490.8|35488.4|35409.6|35407.2|10515
1690570800000|2023-07-28 19:00:00|35461.3|35458.9|35456|35453.6|35484|35481.6|35425|35422.6|14508
1690574400000|2023-07-28 20:00:00|35457.2|35452.4|35447|35437.2|35463.7|35458.9|35437.2|35432.4|2870
1690754400000|2023-07-30 22:00:00|35474.2|35469.4|35494.2|35489.4|35509.2|35504.4|35463.7|35458.9|1603
1690758000000|2023-07-30 23:00:00|35495.2|35490.4|35476.7|35471.9|35500.7|35495.9|35475.7|35470.9|689
1690761600000|2023-07-31 00:00:00|35475.7|35470.9|35470.2|35465.4|35478.2|35473.4|35461.2|35456.4|1028
1690765200000|2023-07-31 01:00:00|35469.7|35464.9|35430.2|35425.4|35489.7|35484.9|35426.7|35421.9|1295
1690768800000|2023-07-31 02:00:00|35429.7|35424.9|35421.2|35416.4|35447.2|35442.4|35408.7|35403.9|1085
1690772400000|2023-07-31 03:00:00|35421.7|35416.9|35403.7|35398.9|35425.2|35420.4|35394.7|35389.9|1186
1690776000000|2023-07-31 04:00:00|35404.7|35399.9|35409.2|35404.4|35414.2|35409.4|35385.7|35380.9|999
1690779600000|2023-07-31 05:00:00|35409.7|35404.9|35424.7|35419.9|35433.7|35428.9|35400.7|35395.9|1210
1690783200000|2023-07-31 06:00:00|35424.1|35420.5|35448.6|35445|35460.6|35457|35415.6|35412|2032
1690786800000|2023-07-31 07:00:00|35447.6|35444|35464.6|35461|35495.1|35491.5|35438.6|35435|2846
1690790400000|2023-07-31 08:00:00|35465.1|35461.5|35485.1|35481.5|35487.6|35484|35447.6|35444|2740
1690794000000|2023-07-31 09:00:00|35485.6|35482|35488.1|35484.5|35499.6|35496|35476.6|35473|1611
1690797600000|2023-07-31 10:00:00|35487.6|35484|35516.1|35512.5|35517.1|35513.5|35483.1|35479.5|1277
1690801200000|2023-07-31 11:00:00|35515.1|35511.5|35517.6|35514|35523.6|35520|35502.1|35498.5|1713
1690804800000|2023-07-31 12:00:00|35517.1|35513.5|35518.6|35515|35535.1|35531.5|35507.6|35504|3001
1690808400000|2023-07-31 13:00:00|35518.1|35514.5|35478.2|35475.8|35544.5|35542.1|35435.2|35432.8|19610
1690812000000|2023-07-31 14:00:00|35478.7|35476.3|35510.7|35508.3|35541.7|35539.3|35461.7|35459.3|13272
1690815600000|2023-07-31 15:00:00|35510.2|35507.8|35454.5|35452.1|35535.7|35533.3|35446|35443.6|9785
1690819200000|2023-07-31 16:00:00|35455|35452.6|35448.5|35446.1|35473|35470.6|35432|35429.6|5996
1690822800000|2023-07-31 17:00:00|35450.5|35448.1|35489|35486.6|35512.5|35510.1|35431|35428.6|6435
1690826400000|2023-07-31 18:00:00|35489.5|35487.1|35490.7|35488.3|35498.2|35495.8|35456|35453.6|5795
1690830000000|2023-07-31 19:00:00|35490.2|35487.8|35572.2|35569.8|35574.7|35572.3|35432.7|35430.3|15591
1690833600000|2023-07-31 20:00:00|35573.4|35568.6|35582.1|35572.3|35582.1|35576.6|35557.4|35552.6|4489
1690837200000|2023-07-31 21:00:00|35581.8|35572|35588.2|35578.4|35588.7|35578.9|35577.1|35567.3|0
1690840800000|2023-07-31 22:00:00|35580.4|35575.6|35562.4|35557.6|35586.9|35582.1|35561.4|35556.6|908
1690844400000|2023-07-31 23:00:00|35561.9|35557.1|35560.4|35555.6|35567.9|35563.1|35557.9|35553.1|424
1690848000000|2023-08-01 00:00:00|35560.9|35556.1|35579.4|35574.6|35579.4|35574.6|35554.9|35550.1|621
1690851600000|2023-08-01 01:00:00|35578.9|35574.1|35586.4|35581.6|35596.4|35591.6|35569.9|35565.1|914
1690855200000|2023-08-01 02:00:00|35586.9|35582.1|35569.9|35565.1|35588.4|35583.6|35567.9|35563.1|688
1690858800000|2023-08-01 03:00:00|35570.4|35565.6|35566.9|35562.1|35582.9|35578.1|35563.9|35559.1|575
1690862400000|2023-08-01 04:00:00|35566.4|35561.6|35569.9|35565.1|35573.9|35569.1|35563.9|35559.1|446
1690866000000|2023-08-01 05:00:00|35569.4|35564.6|35565.9|35561.1|35574.9|35570.1|35553.9|35549.1|713
1690869600000|2023-08-01 06:00:00|35565.3|35561.7|35555.3|35551.7|35565.3|35561.7|35543.8|35540.2|1252
1690873200000|2023-08-01 07:00:00|35554.3|35550.7|35517.3|35513.7|35563.3|35559.7|35513.3|35509.7|2183
1690876800000|2023-08-01 08:00:00|35517.8|35514.2|35477.3|35473.7|35519.8|35516.2|35449.3|35445.7|3405
1690880400000|2023-08-01 09:00:00|35476.8|35473.2|35464.8|35461.2|35481.3|35477.7|35444.3|35440.7|2549
1690884000000|2023-08-01 10:00:00|35465.3|35461.7|35526.3|35522.7|35527.3|35523.7|35460.3|35456.7|5825
1690887600000|2023-08-01 11:00:00|35526.8|35523.2|35528.8|35525.2|35540.3|35536.7|35511.8|35508.2|3152
1690891200000|2023-08-01 12:00:00|35529.3|35525.7|35464.8|35461.2|35530.3|35526.7|35448.3|35444.7|4209
1690894800000|2023-08-01 13:00:00|35465.3|35461.7|35651.2|35648.8|35654.7|35652.3|35449.3|35445.7|25395
1690898400000|2023-08-01 14:00:00|35651.7|35649.3|35577.2|35574.8|35680.2|35677.8|35557.7|35555.3|23900
1690902000000|2023-08-01 15:00:00|35578.2|35575.8|35565.5|35563.1|35581.2|35578.8|35524.5|35522.1|9830
1690905600000|2023-08-01 16:00:00|35566|35563.6|35580|35577.6|35594.5|35592.1|35532.5|35530.1|6694
1690909200000|2023-08-01 17:00:00|35580.8|35578.4|35596.3|35593.9|35597.3|35594.9|35564.3|35561.9|4761
1690912800000|2023-08-01 18:00:00|35596.8|35594.4|35635.3|35632.9|35664.3|35661.9|35596.3|35593.9|10056
1690916400000|2023-08-01 19:00:00|35636.3|35633.9|35633.3|35630.9|35652.3|35649.9|35589.8|35587.4|11709
1690920000000|2023-08-01 20:00:00|35634.5|35629.7|35629.4|35619.6|35644.5|35639.7|35615.5|35610.7|3153
1690923600000|2023-08-01 21:00:00|35631|35621.2|35583|35573.2|35638.9|35629.1|35573.5|35563.7|0
1690927200000|2023-08-01 22:00:00|35505|35500.2|35565.4|35560.6|35573.4|35568.6|35453|35448.2|3400
1690930800000|2023-08-01 23:00:00|35564.9|35560.1|35572.9|35568.1|35574.9|35570.1|35550.9|35546.1|898
1690934400000|2023-08-02 00:00:00|35573.4|35568.6|35585.4|35580.6|35593.4|35588.6|35540.4|35535.6|1026
1690938000000|2023-08-02 01:00:00|35585.9|35581.1|35600.4|35595.6|35611.9|35607.1|35579.9|35575.1|1085
1690941600000|2023-08-02 02:00:00|35600.9|35596.1|35526.4|35521.6|35602.4|35597.6|35523.9|35519.1|1582
1690945200000|2023-08-02 03:00:00|35526.9|35522.1|35525.9|35521.1|35539.9|35535.1|35519.9|35515.1|943
1690948800000|2023-08-02 04:00:00|35526.4|35521.6|35519.4|35514.6|35532.4|35527.6|35513.9|35509.1|882
1690952400000|2023-08-02 05:00:00|35519.9|35515.1|35534.4|35529.6|35551.9|35547.1|35514.4|35509.6|1598
1690956000000|2023-08-02 06:00:00|35533.8|35530.2|35515.3|35511.7|35534.3|35530.7|35505.3|35501.7|3039
1690959600000|2023-08-02 07:00:00|35517.3|35513.7|35407.3|35403.7|35520.3|35516.7|35403.8|35400.2|4716
1690963200000|2023-08-02 08:00:00|35408.8|35405.2|35410.3|35406.7|35412.3|35408.7|35350.3|35346.7|6380
1690966800000|2023-08-02 09:00:00|35409.8|35406.2|35448.3|35444.7|35457.8|35454.2|35383.3|35379.7|4708
1690970400000|2023-08-02 10:00:00|35447.8|35444.2|35552.8|35549.2|35557.8|35554.2|35443.3|35439.7|4995
1690974000000|2023-08-02 11:00:00|35552.3|35548.7|35528.8|35525.2|35567.8|35564.2|35518.3|35514.7|3526
1690977600000|2023-08-02 12:00:00|35529.8|35526.2|35464.8|35461.2|35544.3|35540.7|35462.8|35459.2|5721
1690981200000|2023-08-02 13:00:00|35465.8|35462.2|35469.7|35467.3|35531.7|35529.3|35435.8|35432.2|22419
1690984800000|2023-08-02 14:00:00|35470.2|35467.8|35346.7|35344.3|35476.2|35473.8|35326.7|35324.3|27282
1690988400000|2023-08-02 15:00:00|35347.2|35344.8|35369.2|35366.8|35431.2|35428.8|35336.7|35334.3|16701
1690992000000|2023-08-02 16:00:00|35367.2|35364.8|35357.2|35354.8|35418.2|35415.8|35350.2|35347.8|12214
1690995600000|2023-08-02 17:00:00|35358.9|35356.5|35345.4|35343|35400.9|35398.5|35336.4|35334|9422
1690999200000|2023-08-02 18:00:00|35346.4|35344|35308.9|35306.5|35363.9|35361.5|35294.9|35292.5|9152
1691002800000|2023-08-02 19:00:00|35309.4|35307|35282.5|35280.1|35329.9|35327.5|35225.9|35223.5|20653
1691006400000|2023-08-02 20:00:00|35283.7|35278.9|35298.1|35288.3|35311.2|35306.4|35271.7|35266.9|3513
1691010000000|2023-08-02 21:00:00|35295.6|35285.8|35305|35295.2|35310.6|35300.8|35294.4|35284.6|0
1691013600000|2023-08-02 22:00:00|35293.7|35288.9|35338.2|35333.4|35340.2|35335.4|35293.7|35288.9|1201
1691017200000|2023-08-02 23:00:00|35337.7|35332.9|35353.7|35348.9|35354.2|35349.4|35334.7|35329.9|854
1691020800000|2023-08-03 00:00:00|35353.2|35348.4|35337.7|35332.9|35363.2|35358.4|35316.2|35311.4|1359
1691024400000|2023-08-03 01:00:00|35337.2|35332.4|35361.7|35356.9|35386.2|35381.4|35327.2|35322.4|1447
1691028000000|2023-08-03 02:00:00|35361.2|35356.4|35337.7|35332.9|35365.2|35360.4|35324.2|35319.4|1206
1691031600000|2023-08-03 03:00:00|35338.2|35333.4|35358.2|35353.4|35361.2|35356.4|35332.7|35327.9|988
1691035200000|2023-08-03 04:00:00|35357.7|35352.9|35327.7|35322.9|35360.7|35355.9|35318.2|35313.4|887
1691038800000|2023-08-03 05:00:00|35327.2|35322.4|35322.7|35317.9|35348.7|35343.9|35306.7|35301.9|1503
1691042400000|2023-08-03 06:00:00|35322.1|35318.5|35252.6|35249|35329.6|35326|35248.1|35244.5|2445
1691046000000|2023-08-03 07:00:00|35253.1|35249.5|35144.1|35140.5|35266.6|35263|35134.6|35131|9319
1691049600000|2023-08-03 08:00:00|35143.6|35140|35171.1|35167.5|35210.6|35207|35132.6|35129|9127
1691053200000|2023-08-03 09:00:00|35170.6|35167|35219.6|35216|35226.6|35223|35170.1|35166.5|5444
1691056800000|2023-08-03 10:00:00|35225.6|35222|35235.1|35231.5|35263.6|35260|35220.6|35217|2752
1691060400000|2023-08-03 11:00:00|35236.6|35233|35234.1|35230.5|35267.1|35263.5|35215.1|35211.5|3678
1691064000000|2023-08-03 12:00:00|35234.6|35231|35224.1|35220.5|35259.1|35255.5|35188.1|35184.5|5912
1691067600000|2023-08-03 13:00:00|35224.6|35221|35183|35180.6|35237|35234.6|35119.8|35117.4|24485
1691071200000|2023-08-03 14:00:00|35181|35178.6|35166.3|35163.9|35240|35237.6|35127.8|35125.4|18677
1691074800000|2023-08-03 15:00:00|35165.8|35163.4|35255.1|35252.7|35289.6|35287.2|35155.8|35153.4|12733
1691078400000|2023-08-03 16:00:00|35254.6|35252.2|35323.6|35321.2|35338.6|35336.2|35235.6|35233.2|9394
1691082000000|2023-08-03 17:00:00|35322.9|35320.5|35255.9|35253.5|35352.9|35350.5|35251.4|35249|9234
1691085600000|2023-08-03 18:00:00|35256.4|35254|35281.8|35279.4|35300.3|35297.9|35233.3|35230.9|7249
1691089200000|2023-08-03 19:00:00|35283.3|35280.9|35211.2|35208.8|35286.3|35283.9|35202.7|35200.3|13922
1691092800000|2023-08-03 20:00:00|35210.4|35208|35232.5|35222.7|35301.1|35296.3|35192.6|35187.8|7800
1691096400000|2023-08-03 21:00:00|35231.6|35221.8|35227.9|35218.1|35238.5|35228.7|35200.6|35190.8|0
1691100000000|2023-08-03 22:00:00|35209.1|35204.3|35254.1|35249.3|35260.1|35255.3|35205.1|35200.3|1261
1691103600000|2023-08-03 23:00:00|35254.6|35249.8|35252.6|35247.8|35268.1|35263.3|35235.1|35230.3|693
1691107200000|2023-08-04 00:00:00|35253.1|35248.3|35288.1|35283.3|35290.1|35285.3|35231.6|35226.8|1182
1691110800000|2023-08-04 01:00:00|35287.6|35282.8|35286.1|35281.3|35309.6|35304.8|35273.1|35268.3|1191
1691114400000|2023-08-04 02:00:00|35287.1|35282.3|35271.6|35266.8|35301.6|35296.8|35255.6|35250.8|1371
1691118000000|2023-08-04 03:00:00|35271.1|35266.3|35274.1|35269.3|35297.1|35292.3|35267.6|35262.8|602
1691121600000|2023-08-04 04:00:00|35273.6|35268.8|35280.1|35275.3|35285.6|35280.8|35273.6|35268.8|498
1691125200000|2023-08-04 05:00:00|35279.6|35274.8|35312.6|35307.8|35321.6|35316.8|35273.6|35268.8|1314
1691128800000|2023-08-04 06:00:00|35312|35308.4|35289.5|35285.9|35318|35314.4|35288|35284.4|1616
1691132400000|2023-08-04 07:00:00|35288.5|35284.9|35304.5|35300.9|35312|35308.4|35230|35226.4|4679
1691136000000|2023-08-04 08:00:00|35304|35300.4|35279.5|35275.9|35334|35330.4|35270|35266.4|4618
1691139600000|2023-08-04 09:00:00|35280|35276.4|35268.5|35264.9|35307.5|35303.9|35260.5|35256.9|2245
1691143200000|2023-08-04 10:00:00|35268|35264.4|35225.5|35221.9|35276|35272.4|35219|35215.4|3640
1691146800000|2023-08-04 11:00:00|35226|35222.4|35189.5|35185.9|35227.5|35223.9|35168|35164.4|3204
1691150400000|2023-08-04 12:00:00|35189|35185.4|35266.5|35262.9|35294|35290.4|35148.5|35144.9|12931
1691154000000|2023-08-04 13:00:00|35266|35262.4|35342.7|35340.3|35420.6|35418.2|35250.5|35246.9|30066
1691157600000|2023-08-04 14:00:00|35343.2|35340.8|35415.4|35413|35432.4|35430|35242.7|35240.3|23990
1691161200000|2023-08-04 15:00:00|35415.9|35413.5|35439.4|35437|35447.9|35445.5|35382.9|35380.5|9848
1691164800000|2023-08-04 16:00:00|35438.9|35436.5|35508.4|35506|35511.9|35509.5|35415.9|35413.5|8625
1691168400000|2023-08-04 17:00:00|35508.9|35506.5|35380.4|35378|35514.4|35512|35371.9|35369.5|10334
1691172000000|2023-08-04 18:00:00|35379.9|35377.5|35094.1|35091.7|35379.9|35377.5|35067.1|35064.7|31109
1691175600000|2023-08-04 19:00:00|35094.6|35092.2|35079.7|35077.3|35126.1|35123.7|35032.2|35029.8|22200
1691179200000|2023-08-04 20:00:00|35081.7|35079.3|35064.9|35055.1|35097.4|35092.6|35059.4|35054.6|3257
1691359200000|2023-08-06 22:00:00|35094|35089.2|35124|35119.2|35133|35128.2|35090.5|35085.7|1290
1691362800000|2023-08-06 23:00:00|35124.5|35119.7|35120|35115.2|35127.5|35122.7|35103|35098.2|681
1691366400000|2023-08-07 00:00:00|35120.5|35115.7|35154|35149.2|35156|35151.2|35117.5|35112.7|1078
1691370000000|2023-08-07 01:00:00|35153.5|35148.7|35166|35161.2|35169.5|35164.7|35137.5|35132.7|1036
1691373600000|2023-08-07 02:00:00|35165.5|35160.7|35180|35175.2|35184|35179.2|35165|35160.2|747
1691377200000|2023-08-07 03:00:00|35180.5|35175.7|35179.5|35174.7|35188.5|35183.7|35172|35167.2|634
1691380800000|2023-08-07 04:00:00|35180|35175.2|35162.5|35157.7|35180.5|35175.7|35155|35150.2|566
1691384400000|2023-08-07 05:00:00|35162|35157.2|35173.5|35168.7|35180.5|35175.7|35147.5|35142.7|1261
1691388000000|2023-08-07 06:00:00|35172.9|35169.3|35160.4|35156.8|35188.4|35184.8|35149.4|35145.8|1965
1691391600000|2023-08-07 07:00:00|35159.9|35156.3|35226.9|35223.3|35228.9|35225.3|35154.9|35151.3|3701
1691395200000|2023-08-07 08:00:00|35226.4|35222.8|35149.9|35146.3|35226.4|35222.8|35123.9|35120.3|3441
1691398800000|2023-08-07 09:00:00|35148.9|35145.3|35161.4|35157.8|35172.9|35169.3|35128.4|35124.8|1991
1691402400000|2023-08-07 10:00:00|35160.4|35156.8|35123.4|35119.8|35171.4|35167.8|35096.4|35092.8|2572
1691406000000|2023-08-07 11:00:00|35123.9|35120.3|35136.4|35132.8|35144.4|35140.8|35117.4|35113.8|2125
1691409600000|2023-08-07 12:00:00|35135.9|35132.3|35196.4|35192.8|35198.9|35195.3|35111.4|35107.8|3524
1691413200000|2023-08-07 13:00:00|35195.4|35191.8|35325.3|35322.9|35365.8|35363.4|35184.4|35180.8|28547
1691416800000|2023-08-07 14:00:00|35328.3|35325.9|35383.6|35381.2|35416.3|35413.9|35289.3|35286.9|23450
1691420400000|2023-08-07 15:00:00|35382.1|35379.7|35424.8|35422.4|35439.3|35436.9|35350.6|35348.2|15436
1691424000000|2023-08-07 16:00:00|35425.3|35422.9|35432.3|35429.9|35436.3|35433.9|35388.3|35385.9|9918
1691427600000|2023-08-07 17:00:00|35431.8|35429.4|35478.8|35476.4|35478.8|35476.4|35418.8|35416.4|10042
1691431200000|2023-08-07 18:00:00|35478.3|35475.9|35464.4|35462|35500.8|35498.4|35416.4|35414|11360
1691434800000|2023-08-07 19:00:00|35464.9|35462.5|35477|35474.6|35495|35492.6|35418.4|35416|16079
1691438400000|2023-08-07 20:00:00|35478.2|35473.4|35486.2|35476.4|35494.2|35489.4|35468.2|35463.4|3218
1691442000000|2023-08-07 21:00:00|35486|35476.2|35484.5|35474.7|35487.3|35477.5|35478.4|35468.6|0
1691445600000|2023-08-07 22:00:00|35482.7|35477.9|35475.7|35470.9|35486.7|35481.9|35471.2|35466.4|638
1691449200000|2023-08-07 23:00:00|35476.2|35471.4|35485.7|35480.9|35488.2|35483.4|35471.7|35466.9|376
1691452800000|2023-08-08 00:00:00|35486.2|35481.4|35480.7|35475.9|35493.2|35488.4|35472.2|35467.4|921
1691456400000|2023-08-08 01:00:00|35480.2|35475.4|35419.7|35414.9|35481.2|35476.4|35415.2|35410.4|1704
1691460000000|2023-08-08 02:00:00|35417.7|35412.9|35443.7|35438.9|35452.2|35447.4|35414.2|35409.4|953
1691463600000|2023-08-08 03:00:00|35444.2|35439.4|35415.7|35410.9|35449.2|35444.4|35412.7|35407.9|604
1691467200000|2023-08-08 04:00:00|35415.2|35410.4|35424.7|35419.9|35430.2|35425.4|35407.7|35402.9|379
1691470800000|2023-08-08 05:00:00|35425.2|35420.4|35393.2|35388.4|35432.2|35427.4|35382.2|35377.4|942
1691474400000|2023-08-08 06:00:00|35392.6|35389|35387.1|35383.5|35395.6|35392|35370.6|35367|2460
1691478000000|2023-08-08 07:00:00|35387.6|35384|35415.1|35411.5|35417.6|35414|35359.1|35355.5|3770
1691481600000|2023-08-08 08:00:00|35415.6|35412|35395.1|35391.5|35421.6|35418|35362.1|35358.5|2929
1691485200000|2023-08-08 09:00:00|35394.6|35391|35326.6|35323|35399.1|35395.5|35297.6|35294|5470
1691488800000|2023-08-08 10:00:00|35326.1|35322.5|35278.6|35275|35333.6|35330|35265.1|35261.5|5147
1691492400000|2023-08-08 11:00:00|35279.1|35275.5|35258.1|35254.5|35281.1|35277.5|35215.1|35211.5|6604
1691496000000|2023-08-08 12:00:00|35258.6|35255|35230.1|35226.5|35260.1|35256.5|35192.1|35188.5|6048
1691499600000|2023-08-08 13:00:00|35229.6|35226|35112.9|35110.5|35274|35271.6|35077.4|35075|31404
1691503200000|2023-08-08 14:00:00|35113.4|35111|35060.3|35057.9|35140.4|35138|35007.3|35004.9|25485
1691506800000|2023-08-08 15:00:00|35061.8|35059.4|35123.6|35121.2|35139.8|35137.4|35046.3|35043.9|11882
1691510400000|2023-08-08 16:00:00|35123.1|35120.7|35182.1|35179.7|35191.6|35189.2|35120.6|35118.2|7547
1691514000000|2023-08-08 17:00:00|35181.6|35179.2|35218.2|35215.8|35242.2|35239.8|35179.2|35176.8|9710
1691517600000|2023-08-08 18:00:00|35218.7|35216.3|35287.3|35284.9|35305.8|35303.4|35200.2|35197.8|9276
1691521200000|2023-08-08 19:00:00|35286.8|35284.4|35313.1|35310.7|35349.1|35346.7|35271.3|35268.9|15142
1691524800000|2023-08-08 20:00:00|35302.2|35299.8|35300.5|35290.7|35306.9|35302.1|35277.9|35273.1|2723
1691528400000|2023-08-08 21:00:00|35299.9|35290.1|35294.6|35284.8|35303.5|35293.7|35292.8|35283|0
1691532000000|2023-08-08 22:00:00|35291.4|35286.6|35288.9|35284.1|35303.9|35299.1|35284.9|35280.1|880
1691535600000|2023-08-08 23:00:00|35288.4|35283.6|35283.4|35278.6|35299.9|35295.1|35279.4|35274.6|625
1691539200000|2023-08-09 00:00:00|35282.9|35278.1|35298.4|35293.6|35316.9|35312.1|35277.9|35273.1|1337
1691542800000|2023-08-09 01:00:00|35298.9|35294.1|35303.4|35298.6|35322.9|35318.1|35296.4|35291.6|860
1691546400000|2023-08-09 02:00:00|35303.9|35299.1|35313.4|35308.6|35313.9|35309.1|35294.9|35290.1|553
1691550000000|2023-08-09 03:00:00|35313.9|35309.1|35300.4|35295.6|35315.4|35310.6|35294.9|35290.1|307
1691553600000|2023-08-09 04:00:00|35300.9|35296.1|35309.9|35305.1|35313.4|35308.6|35295.9|35291.1|370
1691557200000|2023-08-09 05:00:00|35310.4|35305.6|35318.9|35314.1|35335.4|35330.6|35306.4|35301.6|874
1691560800000|2023-08-09 06:00:00|35318.3|35314.7|35325.3|35321.7|35346.8|35343.2|35312.8|35309.2|1801
1691564400000|2023-08-09 07:00:00|35325.8|35322.2|35365.3|35361.7|35381.8|35378.2|35303.3|35299.7|4395
1691568000000|2023-08-09 08:00:00|35364.8|35361.2|35393.8|35390.2|35400.3|35396.7|35343.8|35340.2|2779
1691571600000|2023-08-09 09:00:00|35393.3|35389.7|35381.8|35378.2|35413.3|35409.7|35368.3|35364.7|1911
1691575200000|2023-08-09 10:00:00|35381.3|35377.7|35354.8|35351.2|35402.3|35398.7|35354.3|35350.7|1658
1691578800000|2023-08-09 11:00:00|35355.3|35351.7|35384.8|35381.2|35394.3|35390.7|35329.8|35326.2|2881
1691582400000|2023-08-09 12:00:00|35384.3|35380.7|35327.8|35324.2|35390.3|35386.7|35319.8|35316.2|3908
1691586000000|2023-08-09 13:00:00|35327.3|35323.7|35322.7|35320.3|35341.3|35337.7|35260.7|35258.3|21854
1691589600000|2023-08-09 14:00:00|35323.7|35321.3|35279.5|35277.1|35365.7|35363.3|35261.7|35259.3|17178
1691593200000|2023-08-09 15:00:00|35279|35276.6|35083|35080.6|35287.5|35285.1|35051|35048.6|20005
1691596800000|2023-08-09 16:00:00|35082|35079.6|35162.2|35159.8|35191.2|35188.8|35073.5|35071.1|10528
1691600400000|2023-08-09 17:00:00|35162.7|35160.3|35254.7|35252.3|35276.7|35274.3|35148.7|35146.3|9202
1691604000000|2023-08-09 18:00:00|35254.2|35251.8|35311.1|35308.7|35352.6|35350.2|35245.2|35242.8|10966
1691607600000|2023-08-09 19:00:00|35311.6|35309.2|35129.4|35127|35315.6|35313.2|35098.9|35096.5|19003
1691611200000|2023-08-09 20:00:00|35115.9|35113.5|35180|35170.2|35182|35174.3|35115.9|35112.3|4897
1691614800000|2023-08-09 21:00:00|35178.9|35169.1|35173.7|35163.9|35183.6|35173.8|35165.6|35155.8|0
1691618400000|2023-08-09 22:00:00|35185.1|35180.3|35194.6|35189.8|35200.1|35195.3|35166.6|35161.8|766
1691622000000|2023-08-09 23:00:00|35194.1|35189.3|35203.6|35198.8|35213.1|35208.3|35191.6|35186.8|408
1691625600000|2023-08-10 00:00:00|35204.1|35199.3|35222.6|35217.8|35227.1|35222.3|35199.1|35194.3|873
1691629200000|2023-08-10 01:00:00|35222.1|35217.3|35211.6|35206.8|35224.1|35219.3|35198.6|35193.8|746
1691632800000|2023-08-10 02:00:00|35211.1|35206.3|35242.6|35237.8|35247.1|35242.3|35208.6|35203.8|668
1691636400000|2023-08-10 03:00:00|35243.1|35238.3|35255.1|35250.3|35263.1|35258.3|35243.1|35238.3|573
1691640000000|2023-08-10 04:00:00|35255.6|35250.8|35246.6|35241.8|35265.1|35260.3|35246.6|35241.8|488
1691643600000|2023-08-10 05:00:00|35247.1|35242.3|35257.1|35252.3|35259.1|35254.3|35226.6|35221.8|898
1691647200000|2023-08-10 06:00:00|35256.5|35252.9|35232.5|35228.9|35277.5|35273.9|35232|35228.4|1733
1691650800000|2023-08-10 07:00:00|35234|35230.4|35309|35305.4|35342|35338.4|35231.5|35227.9|4541
1691654400000|2023-08-10 08:00:00|35308.5|35304.9|35302.5|35298.9|35321.5|35317.9|35282.5|35278.9|2233
1691658000000|2023-08-10 09:00:00|35301.5|35297.9|35298|35294.4|35320.5|35316.9|35290.5|35286.9|1617
1691661600000|2023-08-10 10:00:00|35298.5|35294.9|35290|35286.4|35308|35304.4|35272|35268.4|1689
1691665200000|2023-08-10 11:00:00|35290.5|35286.9|35279.5|35275.9|35301|35297.4|35271|35267.4|2220
1691668800000|2023-08-10 12:00:00|35279|35275.4|35335.5|35331.9|35388.5|35384.9|35179.5|35175.9|13091
1691672400000|2023-08-10 13:00:00|35333|35329.4|35545.4|35543|35545.9|35543.5|35273.5|35269.9|29657
1691676000000|2023-08-10 14:00:00|35545.9|35543.5|35427.2|35424.8|35576.4|35574|35345.2|35342.8|32144
1691679600000|2023-08-10 15:00:00|35429.2|35426.8|35299.7|35297.3|35434.2|35431.8|35240.2|35237.8|27474
1691683200000|2023-08-10 16:00:00|35300.2|35297.8|35184|35181.6|35308.7|35306.3|35153.5|35151.1|18958
1691686800000|2023-08-10 17:00:00|35185|35182.6|35129.7|35127.3|35251.7|35249.3|35113.2|35110.8|19559
1691690400000|2023-08-10 18:00:00|35129.2|35126.8|35315.7|35313.3|35319.7|35317.3|35123.7|35121.3|19142
1691694000000|2023-08-10 19:00:00|35316.2|35313.8|35182.9|35180.5|35318.7|35316.3|35109.4|35107|21608
1691697600000|2023-08-10 20:00:00|35181.3|35178.9|35192.3|35182.5|35203|35198.2|35161|35156.2|3206
1691701200000|2023-08-10 21:00:00|35194.3|35184.5|35194|35184.2|35196.8|35187|35188.2|35178.4|0
1691704800000|2023-08-10 22:00:00|35191.5|35186.7|35212.5|35207.7|35219.5|35214.7|35190.5|35185.7|584
1691708400000|2023-08-10 23:00:00|35212|35207.2|35219.5|35214.7|35228|35223.2|35205.5|35200.7|390
1691712000000|2023-08-11 00:00:00|35219|35214.2|35238|35233.2|35245|35240.2|35216.5|35211.7|809
1691715600000|2023-08-11 01:00:00|35240.5|35235.7|35217.5|35212.7|35244|35239.2|35215|35210.2|753
1691719200000|2023-08-11 02:00:00|35217|35212.2|35200.5|35195.7|35223.5|35218.7|35189|35184.2|817
1691722800000|2023-08-11 03:00:00|35199|35194.2|35184.5|35179.7|35216.5|35211.7|35176.5|35171.7|773
1691726400000|2023-08-11 04:00:00|35184|35179.2|35176.5|35171.7|35185|35180.2|35167.5|35162.7|630
1691730000000|2023-08-11 05:00:00|35175|35170.2|35210|35205.2|35215|35210.2|35167|35162.2|792
1691733600000|2023-08-11 06:00:00|35209.4|35205.8|35212.4|35208.8|35223.4|35219.8|35182.9|35179.3|2122
1691737200000|2023-08-11 07:00:00|35213.4|35209.8|35211.4|35207.8|35255.4|35251.8|35201.4|35197.8|2613
1691740800000|2023-08-11 08:00:00|35211.9|35208.3|35190.9|35187.3|35215.9|35212.3|35147.9|35144.3|3574
1691744400000|2023-08-11 09:00:00|35191.4|35187.8|35171.9|35168.3|35220.4|35216.8|35153.4|35149.8|2817
1691748000000|2023-08-11 10:00:00|35171.4|35167.8|35181.9|35178.3|35223.9|35220.3|35163.9|35160.3|2305
1691751600000|2023-08-11 11:00:00|35181.4|35177.8|35180.9|35177.3|35214.4|35210.8|35170.4|35166.8|2051
1691755200000|2023-08-11 12:00:00|35180.4|35176.8|35095.9|35092.3|35205.4|35201.8|35087.4|35083.8|6692
1691758800000|2023-08-11 13:00:00|35096.4|35092.8|35155.5|35153.1|35167.5|35165.1|35046.8|35044.4|20253
1691762400000|2023-08-11 14:00:00|35156|35153.6|35266|35263.6|35363.5|35361.1|35156|35153.6|27504
1691766000000|2023-08-11 15:00:00|35265.5|35263.1|35281.5|35279.1|35282.5|35280.1|35200.5|35198.1|13309
1691769600000|2023-08-11 16:00:00|35281|35278.6|35223.5|35221.1|35308.5|35306.1|35204.5|35202.1|9411
1691773200000|2023-08-11 17:00:00|35222.6|35220.2|35225.6|35223.2|35273.6|35271.2|35187.6|35185.2|10153
1691776800000|2023-08-11 18:00:00|35227.1|35224.7|35309.6|35307.2|35321.1|35318.7|35217.6|35215.2|10019
1691780400000|2023-08-11 19:00:00|35310.1|35307.7|35291.3|35288.9|35321.6|35319.2|35246.3|35243.9|17279
1691784000000|2023-08-11 20:00:00|35290.3|35287.9|35303.3|35293.5|35319.5|35314.7|35288|35283.2|3051
1691964000000|2023-08-13 22:00:00|35319.4|35314.6|35332.4|35327.6|35358.9|35354.1|35311.9|35307.1|1110
1691967600000|2023-08-13 23:00:00|35331.9|35327.1|35330.9|35326.1|35346.4|35341.6|35317.4|35312.6|936
1691971200000|2023-08-14 00:00:00|35331.4|35326.6|35298.9|35294.1|35343.9|35339.1|35292.4|35287.6|1473
1691974800000|2023-08-14 01:00:00|35297.4|35292.6|35281.4|35276.6|35314.4|35309.6|35257.4|35252.6|1963
1691978400000|2023-08-14 02:00:00|35281.9|35277.1|35224.4|35219.6|35286.4|35281.6|35218.9|35214.1|1543
1691982000000|2023-08-14 03:00:00|35223.9|35219.1|35219.4|35214.6|35239.4|35234.6|35180.4|35175.6|1951
1691985600000|2023-08-14 04:00:00|35218.9|35214.1|35200.4|35195.6|35228.4|35223.6|35197.9|35193.1|1545
1691989200000|2023-08-14 05:00:00|35199.9|35195.1|35232.4|35227.6|35243.9|35239.1|35198.4|35193.6|1207
1691992800000|2023-08-14 06:00:00|35231.8|35228.2|35257.8|35254.2|35261.3|35257.7|35212.8|35209.2|2065
1691996400000|2023-08-14 07:00:00|35258.8|35255.2|35359.8|35356.2|35383.8|35380.2|35239.8|35236.2|4668
1692000000000|2023-08-14 08:00:00|35359.3|35355.7|35335.8|35332.2|35398.3|35394.7|35319.8|35316.2|5293
1692003600000|2023-08-14 09:00:00|35336.3|35332.7|35348.3|35344.7|35365.8|35362.2|35319.8|35316.2|1774
1692007200000|2023-08-14 10:00:00|35349.8|35346.2|35371.3|35367.7|35390.8|35387.2|35335.8|35332.2|1839
1692010800000|2023-08-14 11:00:00|35371.8|35368.2|35350.3|35346.7|35388.8|35385.2|35323.8|35320.2|2213
1692014400000|2023-08-14 12:00:00|35348.8|35345.2|35269.8|35266.2|35352.3|35348.7|35228.8|35225.2|5231
1692018000000|2023-08-14 13:00:00|35270.3|35266.7|35222.1|35219.7|35329.2|35326.8|35167.2|35164.8|22478
1692021600000|2023-08-14 14:00:00|35220.1|35217.7|35300.6|35298.2|35334.6|35332.2|35209.1|35206.7|19229
1692025200000|2023-08-14 15:00:00|35300.1|35297.7|35290.2|35287.8|35342.2|35339.8|35245.1|35242.7|11365
1692028800000|2023-08-14 16:00:00|35289.7|35287.3|35284.7|35282.3|35320.2|35317.8|35228.2|35225.8|10068
1692032400000|2023-08-14 17:00:00|35283.3|35280.9|35261.3|35258.9|35303.8|35301.4|35242.8|35240.4|6358
1692036000000|2023-08-14 18:00:00|35262.8|35260.4|35234.1|35231.7|35265.3|35262.9|35213.1|35210.7|8707
1692039600000|2023-08-14 19:00:00|35234.6|35232.2|35312.8|35310.4|35317.3|35314.9|35210.6|35208.2|13870
1692043200000|2023-08-14 20:00:00|35311.8|35309.4|35303|35293.2|35318|35313.2|35300|35292.2|3396
1692046800000|2023-08-14 21:00:00|35302.6|35292.8|35309.2|35299.4|35309.2|35299.4|35299.9|35290.1|0
1692050400000|2023-08-14 22:00:00|35289.5|35284.7|35336.5|35331.7|35343|35338.2|35281.5|35276.7|1192
1692054000000|2023-08-14 23:00:00|35335.5|35330.7|35308.5|35303.7|35339.5|35334.7|35303|35298.2|1105
1692057600000|2023-08-15 00:00:00|35308|35303.2|35306|35301.2|35319.5|35314.7|35299.5|35294.7|658
1692061200000|2023-08-15 01:00:00|35306.5|35301.7|35337.5|35332.7|35355.5|35350.7|35300.5|35295.7|1387
1692064800000|2023-08-15 02:00:00|35338|35333.2|35314.5|35309.7|35338|35333.2|35308|35303.2|908
1692068400000|2023-08-15 03:00:00|35315|35310.2|35331|35326.2|35331|35326.2|35312|35307.2|565
1692072000000|2023-08-15 04:00:00|35331.5|35326.7|35323.5|35318.7|35337|35332.2|35319|35314.2|421
1692075600000|2023-08-15 05:00:00|35324|35319.2|35312|35307.2|35332.5|35327.7|35300.5|35295.7|1008
1692079200000|2023-08-15 06:00:00|35311.4|35307.8|35276.4|35272.8|35333.4|35329.8|35276.4|35272.8|2250
1692082800000|2023-08-15 07:00:00|35277.9|35274.3|35123.9|35120.3|35310.4|35306.8|35120.9|35117.3|8730
1692086400000|2023-08-15 08:00:00|35124.4|35120.8|35168.9|35165.3|35178.4|35174.8|35100.4|35096.8|6239
1692090000000|2023-08-15 09:00:00|35168.4|35164.8|35126.9|35123.3|35168.9|35165.3|35120.4|35116.8|3076
1692093600000|2023-08-15 10:00:00|35127.4|35123.8|35103.9|35100.3|35171.4|35167.8|35072.4|35068.8|7149
1692097200000|2023-08-15 11:00:00|35103.4|35099.8|35048.9|35045.3|35107.4|35103.8|35032.9|35029.3|4579
1692100800000|2023-08-15 12:00:00|35049.4|35045.8|35029.9|35026.3|35071.9|35068.3|35000.4|34996.8|8605
1692104400000|2023-08-15 13:00:00|35028.9|35025.3|35091.8|35089.4|35190.3|35187.9|35021.9|35018.3|28200
1692108000000|2023-08-15 14:00:00|35090.8|35088.4|34990.6|34988.2|35101.3|35098.9|34964.8|34962.4|25441
1692111600000|2023-08-15 15:00:00|34990.1|34987.7|35058.1|35055.7|35076.1|35073.7|34989.1|34986.7|11965
1692115200000|2023-08-15 16:00:00|35058.6|35056.2|34993.6|34991.2|35070.6|35068.2|34964.6|34962.2|10657
1692118800000|2023-08-15 17:00:00|34995.1|34992.7|35007.6|35005.2|35049.6|35047.2|34979.6|34977.2|8732
1692122400000|2023-08-15 18:00:00|35008.6|35006.2|35029.7|35027.3|35052.7|35050.3|34990.7|34988.3|6604
1692126000000|2023-08-15 19:00:00|35030.2|35027.8|34955.9|34953.5|35039.2|35036.8|34905.7|34903.3|21579
1692129600000|2023-08-15 20:00:00|34956.4|34954|34957.8|34948|34972.1|34967.3|34941.1|34936.3|3134
1692133200000|2023-08-15 21:00:00|34959.2|34949.4|34969.7|34959.9|34971.1|34961.3|34958.5|34948.7|0
1692136800000|2023-08-15 22:00:00|34954.4|34949.6|34961.4|34956.6|34965.9|34961.1|34944.4|34939.6|663
1692140400000|2023-08-15 23:00:00|34962.4|34957.6|34970.4|34965.6|34975.9|34971.1|34958.9|34954.1|408
1692144000000|2023-08-16 00:00:00|34970.9|34966.1|34941.4|34936.6|34973.4|34968.6|34906.4|34901.6|1272
1692147600000|2023-08-16 01:00:00|34941.9|34937.1|34955.4|34950.6|34983.4|34978.6|34929.4|34924.6|1480
1692151200000|2023-08-16 02:00:00|34955.9|34951.1|34954.9|34950.1|34982.4|34977.6|34941.4|34936.6|2700
1692154800000|2023-08-16 03:00:00|34955.4|34950.6|34967.4|34962.6|34978.9|34974.1|34953.4|34948.6|644
1692158400000|2023-08-16 04:00:00|34967.9|34963.1|34956.4|34951.6|34969.9|34965.1|34946.9|34942.1|441
1692162000000|2023-08-16 05:00:00|34956.9|34952.1|34949.4|34944.6|34968.9|34964.1|34941.4|34936.6|2835
1692165600000|2023-08-16 06:00:00|34948.8|34945.2|34959.8|34956.2|34972.3|34968.7|34915.8|34912.2|6006
1692169200000|2023-08-16 07:00:00|34960.8|34957.2|35007.8|35004.2|35026.8|35023.2|34957.8|34954.2|8153
1692172800000|2023-08-16 08:00:00|35008.3|35004.7|35023.8|35020.2|35049.3|35045.7|35007.3|35003.7|3336
1692176400000|2023-08-16 09:00:00|35024.3|35020.7|34971.8|34968.2|35031.8|35028.2|34953.8|34950.2|2799
1692180000000|2023-08-16 10:00:00|34972.3|34968.7|34957.3|34953.7|34980.8|34977.2|34944.3|34940.7|2166
1692183600000|2023-08-16 11:00:00|34956.8|34953.2|34977.8|34974.2|34979.3|34975.7|34930.8|34927.2|2380
1692187200000|2023-08-16 12:00:00|34977.3|34973.7|34900.8|34897.2|34986.8|34983.2|34894.3|34890.7|4030
1692190800000|2023-08-16 13:00:00|34900.3|34896.7|35070.1|35067.7|35137.2|35134.8|34885.3|34881.7|26273
1692194400000|2023-08-16 14:00:00|35069.6|35067.2|35080|35077.6|35098.1|35095.7|35019|35016.6|16851
1692198000000|2023-08-16 15:00:00|35080.5|35078.1|34978.3|34975.9|35091|35088.6|34963.3|34960.9|10906
1692201600000|2023-08-16 16:00:00|34976.8|34974.4|34918.3|34915.9|34996.3|34993.9|34904.3|34901.9|11392
1692205200000|2023-08-16 17:00:00|34919.6|34917.2|34936.1|34933.7|34955.1|34952.7|34839.6|34837.2|11467
1692208800000|2023-08-16 18:00:00|34937.1|34934.7|34910.9|34908.5|34994.1|34991.7|34849.6|34847.2|17927
1692212400000|2023-08-16 19:00:00|34911.4|34909|34767.5|34765.1|34911.4|34909|34753.9|34751.5|23594
1692216000000|2023-08-16 20:00:00|34743.5|34741.1|34773.5|34763.7|34783.2|34778.4|34729.2|34724.4|5841
1692219600000|2023-08-16 21:00:00|34774|34764.2|34781.7|34771.9|34782.8|34773|34772|34762.2|0
1692223200000|2023-08-16 22:00:00|34780|34775.2|34772|34767.2|34795.5|34790.7|34771|34766.2|910
1692226800000|2023-08-16 23:00:00|34772.5|34767.7|34772|34767.2|34783|34778.2|34763|34758.2|753
1692230400000|2023-08-17 00:00:00|34772.5|34767.7|34743|34738.2|34772.5|34767.7|34727|34722.2|1583
1692234000000|2023-08-17 01:00:00|34742.5|34737.7|34757.5|34752.7|34757.5|34752.7|34709|34704.2|1596
1692237600000|2023-08-17 02:00:00|34757|34752.2|34776|34771.2|34784|34779.2|34747.5|34742.7|1104
1692241200000|2023-08-17 03:00:00|34775.5|34770.7|34807|34802.2|34808.5|34803.7|34771.5|34766.7|1010
1692244800000|2023-08-17 04:00:00|34806.5|34801.7|34801|34796.2|34816|34811.2|34799|34794.2|562
1692248400000|2023-08-17 05:00:00|34801.5|34796.7|34778|34773.2|34804|34799.2|34747.5|34742.7|1297
1692252000000|2023-08-17 06:00:00|34777.4|34773.8|34824.4|34820.8|34836.4|34832.8|34771.4|34767.8|1991
1692255600000|2023-08-17 07:00:00|34823.9|34820.3|34808.4|34804.8|34840.4|34836.8|34780.4|34776.8|3133
1692259200000|2023-08-17 08:00:00|34809.4|34805.8|34792.4|34788.8|34826.4|34822.8|34785.9|34782.3|2832
1692262800000|2023-08-17 09:00:00|34791.9|34788.3|34815.4|34811.8|34825.4|34821.8|34770.4|34766.8|2756
1692266400000|2023-08-17 10:00:00|34815.9|34812.3|34816.4|34812.8|34838.9|34835.3|34798.9|34795.3|2422
1692270000000|2023-08-17 11:00:00|34815.9|34812.3|34800.4|34796.8|34854.4|34850.8|34788.4|34784.8|4627
1692273600000|2023-08-17 12:00:00|34799.4|34795.8|34799.4|34795.8|34811.9|34808.3|34732.4|34728.8|7592
1692277200000|2023-08-17 13:00:00|34799.9|34796.3|34837.1|34834.7|34893.8|34891.4|34773.4|34769.8|24790
1692280800000|2023-08-17 14:00:00|34836.6|34834.2|34826.9|34824.5|34891.4|34889|34801.9|34799.5|21235
1692284400000|2023-08-17 15:00:00|34827.4|34825|34735.9|34733.5|34832.4|34830|34695.4|34693|18063
1692288000000|2023-08-17 16:00:00|34734.9|34732.5|34779.9|34777.5|34807.9|34805.5|34688.9|34686.5|11490
1692291600000|2023-08-17 17:00:00|34780.9|34778.5|34664.8|34662.4|34787.9|34785.5|34649.8|34647.4|10262
1692295200000|2023-08-17 18:00:00|34665.8|34663.4|34538.3|34535.9|34667.8|34665.4|34526.3|34523.9|13460
1692298800000|2023-08-17 19:00:00|34537.8|34535.4|34465.5|34463.1|34557.8|34555.4|34438.3|34435.9|22716
1692302400000|2023-08-17 20:00:00|34452.4|34450|34456.2|34446.4|34477.1|34472.3|34441.1|34436.3|4780
1692306000000|2023-08-17 21:00:00|34457.1|34447.3|34460.2|34450.4|34464.3|34454.5|34455|34445.2|0
1692309600000|2023-08-17 22:00:00|34461.8|34452|34447.8|34443|34485.3|34480.5|34421.3|34416.5|2053
1692313200000|2023-08-17 23:00:00|34448.3|34443.5|34467.3|34462.5|34485.8|34481|34448.3|34443.5|1330
1692316800000|2023-08-18 00:00:00|34466.8|34462|34487.3|34482.5|34499.8|34495|34443.8|34439|1331
1692320400000|2023-08-18 01:00:00|34488.8|34484|34511.8|34507|34519.8|34515|34481.8|34477|1478
1692324000000|2023-08-18 02:00:00|34512.3|34507.5|34510.8|34506|34528.3|34523.5|34500.3|34495.5|849
1692327600000|2023-08-18 03:00:00|34511.3|34506.5|34498.3|34493.5|34513.8|34509|34481.8|34477|1058
1692331200000|2023-08-18 04:00:00|34497.8|34493|34496.8|34492|34504.8|34500|34487.3|34482.5|377
1692334800000|2023-08-18 05:00:00|34497.3|34492.5|34489.8|34485|34498.3|34493.5|34465.8|34461|974
1692338400000|2023-08-18 06:00:00|34489.2|34485.6|34504.2|34500.6|34523.7|34520.1|34483.2|34479.6|1684
1692342000000|2023-08-18 07:00:00|34502.7|34499.1|34440.2|34436.6|34510.2|34506.6|34415.2|34411.6|4518
1692345600000|2023-08-18 08:00:00|34438.7|34435.1|34456.2|34452.6|34477.7|34474.1|34422.2|34418.6|3039
1692349200000|2023-08-18 09:00:00|34455.7|34452.1|34422.7|34419.1|34463.2|34459.6|34388.2|34384.6|3587
1692352800000|2023-08-18 10:00:00|34421.2|34417.6|34419.2|34415.6|34449.2|34445.6|34407.2|34403.6|3236
1692356400000|2023-08-18 11:00:00|34418.7|34415.1|34323.7|34320.1|34427.7|34424.1|34312.2|34308.6|5521
1692360000000|2023-08-18 12:00:00|34324.2|34320.6|34303.2|34299.6|34346.7|34343.1|34265.2|34261.6|7014
1692363600000|2023-08-18 13:00:00|34302.7|34299.1|34396.1|34393.7|34447.1|34444.7|34262.6|34260.2|29358
1692367200000|2023-08-18 14:00:00|34395.6|34393.2|34458.3|34455.9|34459.8|34457.4|34339.7|34337.3|19134
1692370800000|2023-08-18 15:00:00|34458.8|34456.4|34540|34537.6|34544.5|34542.1|34455.5|34453.1|18728
1692374400000|2023-08-18 16:00:00|34540.5|34538.1|34510|34507.6|34555.5|34553.1|34495|34492.6|9571
1692378000000|2023-08-18 17:00:00|34508.7|34506.3|34488.7|34486.3|34526.2|34523.8|34428.2|34425.8|10849
1692381600000|2023-08-18 18:00:00|34489.2|34486.8|34469.7|34467.3|34523.2|34520.8|34456.2|34453.8|9232
1692385200000|2023-08-18 19:00:00|34469.2|34466.8|34517.7|34515.3|34595.2|34592.8|34426.7|34424.3|16737
1692388800000|2023-08-18 20:00:00|34518.7|34516.3|34473.7|34468.9|34548.7|34543.9|34469.7|34464.9|4256
1692568800000|2023-08-20 22:00:00|34503.2|34498.4|34506.2|34501.4|34528.2|34523.4|34501.2|34496.4|1042
1692572400000|2023-08-20 23:00:00|34505.2|34500.4|34519.2|34514.4|34521.2|34516.4|34489.2|34484.4|516
1692576000000|2023-08-21 00:00:00|34518.7|34513.9|34536.7|34531.9|34546.7|34541.9|34507.7|34502.9|1070
1692579600000|2023-08-21 01:00:00|34536.2|34531.4|34514.7|34509.9|34536.2|34531.4|34476.7|34471.9|1459
1692583200000|2023-08-21 02:00:00|34514.2|34509.4|34538.2|34533.4|34547.2|34542.4|34509.2|34504.4|952
1692586800000|2023-08-21 03:00:00|34538.7|34533.9|34519.2|34514.4|34543.7|34538.9|34514.2|34509.4|390
1692590400000|2023-08-21 04:00:00|34518.7|34513.9|34507.2|34502.4|34523.2|34518.4|34503.7|34498.9|391
1692594000000|2023-08-21 05:00:00|34507.7|34502.9|34490.2|34485.4|34520.2|34515.4|34480.2|34475.4|1083
1692597600000|2023-08-21 06:00:00|34489.6|34486|34481.6|34478|34507.6|34504|34467.6|34464|1423
1692601200000|2023-08-21 07:00:00|34482.1|34478.5|34593.6|34590|34594.6|34591|34481.6|34478|3416
1692604800000|2023-08-21 08:00:00|34594.1|34590.5|34594.6|34591|34597.6|34594|34560.6|34557|2316
1692608400000|2023-08-21 09:00:00|34594.1|34590.5|34639.6|34636|34647.1|34643.5|34593.6|34590|2217
1692612000000|2023-08-21 10:00:00|34639.1|34635.5|34606.6|34603|34651.6|34648|34600.6|34597|1826
1692615600000|2023-08-21 11:00:00|34606.1|34602.5|34632.6|34629|34641.6|34638|34600.1|34596.5|2529
1692619200000|2023-08-21 12:00:00|34633.1|34629.5|34550.6|34547|34650.1|34646.5|34542.6|34539|4007
1692622800000|2023-08-21 13:00:00|34549.6|34546|34511.9|34509.5|34571.4|34569|34433.9|34431.5|22991
1692626400000|2023-08-21 14:00:00|34512.4|34510|34352.8|34350.4|34516.4|34514|34315.8|34313.4|22520
1692630000000|2023-08-21 15:00:00|34353.3|34350.9|34277.4|34275|34369.8|34367.4|34249.4|34247|17380
1692633600000|2023-08-21 16:00:00|34275.9|34273.5|34389.4|34387|34396.9|34394.5|34270.4|34268|11465
1692637200000|2023-08-21 17:00:00|34388.9|34386.5|34405.7|34403.3|34438.7|34436.3|34370.9|34368.5|10937
1692640800000|2023-08-21 18:00:00|34406.7|34404.3|34466|34463.6|34485|34482.6|34392.7|34390.3|10756
1692644400000|2023-08-21 19:00:00|34466.5|34464.1|34468.2|34465.8|34542.2|34539.8|34450.2|34447.8|16991
1692648000000|2023-08-21 20:00:00|34469.4|34464.6|34445.7|34435.9|34470.4|34465.6|34435.4|34430.6|3552
1692651600000|2023-08-21 21:00:00|34446|34436.2|34454.4|34444.6|34456.9|34447.1|34444.6|34434.8|0
1692655200000|2023-08-21 22:00:00|34453.4|34443.6|34429.4|34424.6|34453.4|34446.6|34423.9|34419.1|771
1692658800000|2023-08-21 23:00:00|34429.9|34425.1|34426.4|34421.6|34452.9|34448.1|34420.9|34416.1|622
1692662400000|2023-08-22 00:00:00|34425.9|34421.1|34439.9|34435.1|34443.9|34439.1|34406.9|34402.1|1158
1692666000000|2023-08-22 01:00:00|34439.4|34434.6|34433.4|34428.6|34454.4|34449.6|34410.9|34406.1|1424
1692669600000|2023-08-22 02:00:00|34433.9|34429.1|34439.4|34434.6|34454.4|34449.6|34431.4|34426.6|839
1692673200000|2023-08-22 03:00:00|34439.9|34435.1|34449.9|34445.1|34457.9|34453.1|34435.9|34431.1|826
1692676800000|2023-08-22 04:00:00|34450.4|34445.6|34438.9|34434.1|34451.4|34446.6|34436.4|34431.6|364
1692680400000|2023-08-22 05:00:00|34439.4|34434.6|34443.9|34439.1|34452.4|34447.6|34422.4|34417.6|807
1692684000000|2023-08-22 06:00:00|34443.3|34439.7|34470.3|34466.7|34480.8|34477.2|34430.3|34426.7|1894
1692687600000|2023-08-22 07:00:00|34470.8|34467.2|34521.8|34518.2|34532.8|34529.2|34452.8|34449.2|4159
1692691200000|2023-08-22 08:00:00|34522.3|34518.7|34528.8|34525.2|34531.3|34527.7|34504.3|34500.7|2820
1692694800000|2023-08-22 09:00:00|34529.3|34525.7|34540.8|34537.2|34555.3|34551.7|34508.8|34505.2|2012
1692698400000|2023-08-22 10:00:00|34540.3|34536.7|34542.3|34538.7|34556.8|34553.2|34532.8|34529.2|1832
1692702000000|2023-08-22 11:00:00|34541.3|34537.7|34570.8|34567.2|34574.8|34571.2|34524.3|34520.7|3384
1692705600000|2023-08-22 12:00:00|34570.3|34566.7|34506.3|34502.7|34593.8|34590.2|34506.3|34502.7|3771
1692709200000|2023-08-22 13:00:00|34504.8|34501.2|34440.6|34438.2|34512.1|34509.7|34409.6|34407.2|23601
1692712800000|2023-08-22 14:00:00|34439.6|34437.2|34371.5|34369.1|34464.1|34461.7|34324.5|34322.1|25778
1692716400000|2023-08-22 15:00:00|34371|34368.6|34342|34339.6|34391.5|34389.1|34322.5|34320.1|12407
1692720000000|2023-08-22 16:00:00|34342.5|34340.1|34327.8|34325.4|34369.8|34367.4|34281.5|34279.1|11925
1692723600000|2023-08-22 17:00:00|34328.3|34325.9|34292.8|34290.4|34330.8|34328.4|34254.8|34252.4|11252
1692727200000|2023-08-22 18:00:00|34293.3|34290.9|34312.4|34310|34339.9|34337.5|34269.3|34266.9|8274
1692730800000|2023-08-22 19:00:00|34313.4|34311|34294.1|34291.7|34384.9|34382.5|34257.6|34255.2|14916
1692734400000|2023-08-22 20:00:00|34296.1|34293.7|34302.4|34292.6|34305.3|34300.5|34286.8|34282|2309
1692738000000|2023-08-22 21:00:00|34300.9|34291.1|34309.5|34299.7|34317.2|34307.4|34300.9|34291.1|1
1692741600000|2023-08-22 22:00:00|34299.7|34294.9|34316.7|34311.9|34320.2|34315.4|34299.7|34294.9|716
1692745200000|2023-08-22 23:00:00|34317.2|34312.4|34313.2|34308.4|34323.2|34318.4|34305.7|34300.9|622
1692748800000|2023-08-23 00:00:00|34313.7|34308.9|34347.7|34342.9|34352.2|34347.4|34309.7|34304.9|928
1692752400000|2023-08-23 01:00:00|34347.2|34342.4|34374.7|34369.9|34381.7|34376.9|34343.2|34338.4|1412
1692756000000|2023-08-23 02:00:00|34374.2|34369.4|34377.7|34372.9|34389.7|34384.9|34367.7|34362.9|919
1692759600000|2023-08-23 03:00:00|34377.2|34372.4|34373.7|34368.9|34383.2|34378.4|34363.7|34358.9|950
1692763200000|2023-08-23 04:00:00|34373.2|34368.4|34375.7|34370.9|34377.2|34372.4|34363.2|34358.4|433
1692766800000|2023-08-23 05:00:00|34375.2|34370.4|34397.2|34392.4|34400.2|34395.4|34367.7|34362.9|842
1692770400000|2023-08-23 06:00:00|34396.6|34393|34377.1|34373.5|34398.6|34395|34374.1|34370.5|1544
1692774000000|2023-08-23 07:00:00|34376.6|34373|34385.1|34381.5|34435.6|34432|34369.1|34365.5|4956
1692777600000|2023-08-23 08:00:00|34385.6|34382|34428.6|34425|34447.6|34444|34383.1|34379.5|5168
1692781200000|2023-08-23 09:00:00|34429.1|34425.5|34426.1|34422.5|34442.1|34438.5|34396.6|34393|2065
1692784800000|2023-08-23 10:00:00|34426.6|34423|34346.1|34342.5|34437.1|34433.5|34332.1|34328.5|2764
1692788400000|2023-08-23 11:00:00|34346.6|34343|34352.6|34349|34363.1|34359.5|34325.1|34321.5|3386
1692792000000|2023-08-23 12:00:00|34352.1|34348.5|34308.6|34305|34356.1|34352.5|34291.1|34287.5|5902
1692795600000|2023-08-23 13:00:00|34308.1|34304.5|34362.7|34360.3|34398.4|34396|34303.1|34299.5|19333
1692799200000|2023-08-23 14:00:00|34363.2|34360.8|34424.4|34422|34429.9|34427.5|34335.9|34333.5|17840
1692802800000|2023-08-23 15:00:00|34423.9|34421.5|34437.9|34435.5|34456.9|34454.5|34395.9|34393.5|12199
1692806400000|2023-08-23 16:00:00|34437.4|34435|34435|34432.6|34459|34456.6|34418|34415.6|7525
1692810000000|2023-08-23 17:00:00|34434.5|34432.1|34513.5|34511.1|34538.5|34536.1|34430|34427.6|10277
1692813600000|2023-08-23 18:00:00|34514|34511.6|34438.6|34436.2|34516|34513.6|34427.1|34424.7|9151
1692817200000|2023-08-23 19:00:00|34439.1|34436.7|34478.4|34476|34495.4|34493|34416.1|34413.7|13976
1692820800000|2023-08-23 20:00:00|34479.4|34477|34532.6|34522.8|34538.4|34528.6|34450.6|34445.8|8632
1692824400000|2023-08-23 21:00:00|34532.4|34522.6|34514|34504.2|34541.5|34531.7|34506.1|34496.3|0
1692828000000|2023-08-23 22:00:00|34502.1|34497.3|34485|34480.2|34522.1|34517.3|34463|34458.2|2204
1692831600000|2023-08-23 23:00:00|34484|34479.2|34483|34478.2|34487.5|34482.7|34474.5|34469.7|603
1692835200000|2023-08-24 00:00:00|34483.5|34478.7|34483|34478.2|34499|34494.2|34473.5|34468.7|1078
1692838800000|2023-08-24 01:00:00|34482.5|34477.7|34471.5|34466.7|34489.5|34484.7|34462.5|34457.7|1208
1692842400000|2023-08-24 02:00:00|34471|34466.2|34520|34515.2|34520.5|34515.7|34469.5|34464.7|1268
1692846000000|2023-08-24 03:00:00|34520.5|34515.7|34512|34507.2|34536|34531.2|34509.5|34504.7|1026
1692849600000|2023-08-24 04:00:00|34511.5|34506.7|34531.5|34526.7|34535.5|34530.7|34506|34501.2|488
1692853200000|2023-08-24 05:00:00|34532|34527.2|34532|34527.2|34545.5|34540.7|34524|34519.2|1405
1692856800000|2023-08-24 06:00:00|34531.4|34527.8|34507.4|34503.8|34532.9|34529.3|34500.4|34496.8|1546
1692860400000|2023-08-24 07:00:00|34507.9|34504.3|34465.4|34461.8|34562.9|34559.3|34450.4|34446.8|4929
1692864000000|2023-08-24 08:00:00|34466.4|34462.8|34466.4|34462.8|34500.4|34496.8|34456.9|34453.3|2683
1692867600000|2023-08-24 09:00:00|34465.9|34462.3|34408.4|34404.8|34474.4|34470.8|34394.4|34390.8|3748
1692871200000|2023-08-24 10:00:00|34407.9|34404.3|34462.4|34458.8|34467.4|34463.8|34401.9|34398.3|2416
1692874800000|2023-08-24 11:00:00|34462.9|34459.3|34430.9|34427.3|34470.9|34467.3|34425.4|34421.8|2636
1692878400000|2023-08-24 12:00:00|34430.4|34426.8|34416.4|34412.8|34442.9|34439.3|34397.4|34393.8|4949
1692882000000|2023-08-24 13:00:00|34414.9|34411.3|34678.2|34675.8|34679.2|34676.8|34402.4|34398.8|28331
1692885600000|2023-08-24 14:00:00|34678.7|34676.3|34392|34389.6|34697.2|34694.8|34384.5|34382.1|35143
1692889200000|2023-08-24 15:00:00|34393|34390.6|34270.6|34268.2|34393|34390.6|34265.1|34262.7|17116
1692892800000|2023-08-24 16:00:00|34271.1|34268.7|34272.6|34270.2|34330.1|34327.7|34263.1|34260.7|11799
1692896400000|2023-08-24 17:00:00|34273.3|34270.9|34226.8|34224.4|34287.3|34284.9|34204.8|34202.4|10803
1692900000000|2023-08-24 18:00:00|34227.3|34224.9|34215.1|34212.7|34255.3|34252.9|34173.1|34170.7|10389
1692903600000|2023-08-24 19:00:00|34215.6|34213.2|34096.5|34094.1|34263.1|34260.7|34093|34090.6|20229
1692907200000|2023-08-24 20:00:00|34088.7|34086.3|34105.8|34096|34113.4|34108.6|34058.9|34054.1|6730
1692910800000|2023-08-24 21:00:00|34105.7|34095.9|34115.4|34105.6|34118.8|34109|34095.6|34085.8|0
1692914400000|2023-08-24 22:00:00|34113.7|34103.9|34138.7|34133.9|34140.7|34135.9|34111.7|34103.9|794
1692918000000|2023-08-24 23:00:00|34138.2|34133.4|34129.7|34124.9|34143.2|34138.4|34112.2|34107.4|723
1692921600000|2023-08-25 00:00:00|34130.2|34125.4|34162.7|34157.9|34170.2|34165.4|34126.7|34121.9|1262
1692925200000|2023-08-25 01:00:00|34162.2|34157.4|34157.2|34152.4|34171.2|34166.4|34131.7|34126.9|1037
1692928800000|2023-08-25 02:00:00|34157.7|34152.9|34143.2|34138.4|34163.2|34158.4|34130.2|34125.4|856
1692932400000|2023-08-25 03:00:00|34144.2|34139.4|34147.2|34142.4|34152.7|34147.9|34137.2|34132.4|580
1692936000000|2023-08-25 04:00:00|34148.2|34143.4|34139.7|34134.9|34155.2|34150.4|34139.7|34134.9|470
1692939600000|2023-08-25 05:00:00|34140.2|34135.4|34160.7|34155.9|34167.7|34162.9|34127.7|34122.9|812
1692943200000|2023-08-25 06:00:00|34160.1|34156.5|34138.1|34134.5|34172.1|34168.5|34123.6|34120|2271
1692946800000|2023-08-25 07:00:00|34138.6|34135|34168.6|34165|34195.6|34192|34135.1|34131.5|5565
1692950400000|2023-08-25 08:00:00|34169.1|34165.5|34175.1|34171.5|34193.1|34189.5|34152.1|34148.5|2833
1692954000000|2023-08-25 09:00:00|34175.6|34172|34155.1|34151.5|34191.1|34187.5|34144.1|34140.5|1528
1692957600000|2023-08-25 10:00:00|34155.6|34152|34207.1|34203.5|34217.1|34213.5|34153.6|34150|2085
1692961200000|2023-08-25 11:00:00|34208.6|34205|34212.1|34208.5|34222.6|34219|34196.6|34193|1993
1692964800000|2023-08-25 12:00:00|34211.6|34208|34262.1|34258.5|34276.6|34273|34205.6|34202|4534
1692968400000|2023-08-25 13:00:00|34261.6|34258|34246.5|34244.1|34334|34331.6|34193.6|34190|19245
1692972000000|2023-08-25 14:00:00|34246|34243.6|34046.6|34044.2|34362.5|34360.1|34034.1|34031.7|49500
1692975600000|2023-08-25 15:00:00|34048.1|34045.7|34177.8|34175.4|34296.1|34293.7|34026.1|34023.7|31515
1692979200000|2023-08-25 16:00:00|34175.3|34172.9|34271.3|34268.9|34316.3|34313.9|34172.3|34169.9|18562
1692982800000|2023-08-25 17:00:00|34272.7|34270.3|34294.7|34292.3|34316.2|34313.8|34203.2|34200.8|13463
1692986400000|2023-08-25 18:00:00|34294.2|34291.8|34415.2|34412.8|34438.2|34435.8|34285.2|34282.8|17218
1692990000000|2023-08-25 19:00:00|34416.2|34413.8|34346.3|34343.9|34448.7|34446.3|34317.8|34315.4|16431
1692993600000|2023-08-25 20:00:00|34345.3|34342.9|34338.5|34328.7|34364|34359.2|34331|34326.2|2367
1693173600000|2023-08-27 22:00:00|34397|34392.2|34404|34399.2|34419.5|34414.7|34392.5|34387.7|1024
1693177200000|2023-08-27 23:00:00|34404.5|34399.7|34414|34409.2|34416|34411.2|34397|34392.2|729
1693180800000|2023-08-28 00:00:00|34413.5|34408.7|34389|34384.2|34415|34410.2|34382|34377.2|1609
1693184400000|2023-08-28 01:00:00|34389.5|34384.7|34414|34409.2|34419.5|34414.7|34389.5|34384.7|1673
1693188000000|2023-08-28 02:00:00|34414.5|34409.7|34417|34412.2|34419.5|34414.7|34401.5|34396.7|684
1693191600000|2023-08-28 03:00:00|34418|34413.2|34390|34385.2|34420.5|34415.7|34388.5|34383.7|941
1693195200000|2023-08-28 04:00:00|34390.5|34385.7|34402.5|34397.7|34405|34400.2|34390|34385.2|390
1693198800000|2023-08-28 05:00:00|34402|34397.2|34439.5|34434.7|34441|34436.2|34393|34388.2|1381
1693202400000|2023-08-28 06:00:00|34438.9|34435.3|34442.4|34438.8|34454.4|34450.8|34426.9|34423.3|1470
1693206000000|2023-08-28 07:00:00|34440.9|34437.3|34417.4|34413.8|34458.9|34455.3|34406.9|34403.3|2267
1693209600000|2023-08-28 08:00:00|34418.4|34414.8|34423.4|34419.8|34445.4|34441.8|34410.4|34406.8|1999
1693213200000|2023-08-28 09:00:00|34423.9|34420.3|34432.4|34428.8|34440.4|34436.8|34403.4|34399.8|1378
1693216800000|2023-08-28 10:00:00|34432.9|34429.3|34428.4|34424.8|34434.4|34430.8|34400.9|34397.3|1436
1693220400000|2023-08-28 11:00:00|34427.9|34424.3|34452.4|34448.8|34453.4|34449.8|34420.9|34417.3|1523
1693224000000|2023-08-28 12:00:00|34452.9|34449.3|34510.9|34507.3|34528.9|34525.3|34446.4|34442.8|5073
1693227600000|2023-08-28 13:00:00|34510.4|34506.8|34608.9|34606.5|34663.9|34661.5|34494.9|34491.3|28004
1693231200000|2023-08-28 14:00:00|34609.4|34607|34572.9|34570.5|34621.4|34619|34532.9|34530.5|18981
1693234800000|2023-08-28 15:00:00|34573.4|34571|34529.7|34527.3|34574.9|34572.5|34497.7|34495.3|15529
1693238400000|2023-08-28 16:00:00|34530.2|34527.8|34561.2|34558.8|34566.2|34563.8|34482.2|34479.8|10070
1693242000000|2023-08-28 17:00:00|34559.4|34557|34471.4|34469|34608.9|34606.5|34454.4|34452|14840
1693245600000|2023-08-28 18:00:00|34469.4|34467|34497.2|34494.8|34503.2|34500.8|34442.2|34439.8|10540
1693249200000|2023-08-28 19:00:00|34497.7|34495.3|34560.9|34558.5|34611.9|34609.5|34480.7|34478.3|17254
1693252800000|2023-08-28 20:00:00|34562.1|34557.3|34585.7|34575.9|34586.6|34581.8|34556.1|34551.3|2712
1693256400000|2023-08-28 21:00:00|34585.8|34576|34580.5|34570.7|34585.8|34576|34580.2|34570.4|0
1693260000000|2023-08-28 22:00:00|34576.6|34571.8|34590.6|34585.8|34595.1|34590.3|34574.6|34569.8|485
1693263600000|2023-08-28 23:00:00|34591.1|34586.3|34575.6|34570.8|34593.6|34588.8|34572.6|34567.8|481
1693267200000|2023-08-29 00:00:00|34576.1|34571.3|34580.6|34575.8|34583.6|34578.8|34554.6|34549.8|865
1693270800000|2023-08-29 01:00:00|34580.1|34575.3|34554.6|34549.8|34587.1|34582.3|34552.6|34547.8|661
1693274400000|2023-08-29 02:00:00|34554.1|34549.3|34574.1|34569.3|34574.1|34569.3|34554.1|34549.3|337
1693278000000|2023-08-29 03:00:00|34573.6|34568.8|34577.6|34572.8|34581.1|34576.3|34566.1|34561.3|536
1693281600000|2023-08-29 04:00:00|34577.1|34572.3|34574.1|34569.3|34585.1|34580.3|34572.1|34567.3|353
1693285200000|2023-08-29 05:00:00|34574.6|34569.8|34599.6|34594.8|34600.6|34595.8|34573.6|34568.8|755
1693288800000|2023-08-29 06:00:00|34599|34595.4|34587.5|34583.9|34614.5|34610.9|34579.5|34575.9|1841
1693292400000|2023-08-29 07:00:00|34587|34583.4|34551|34547.4|34641.5|34637.9|34542|34538.4|5566
1693296000000|2023-08-29 08:00:00|34551.5|34547.9|34540|34536.4|34586|34582.4|34538|34534.4|4219
1693299600000|2023-08-29 09:00:00|34540.5|34536.9|34608|34604.4|34613.5|34609.9|34534.5|34530.9|1932
1693303200000|2023-08-29 10:00:00|34608.5|34604.9|34550.5|34546.9|34613|34609.4|34550|34546.4|2214
1693306800000|2023-08-29 11:00:00|34550|34546.4|34531|34527.4|34574|34570.4|34521.5|34517.9|2564
1693310400000|2023-08-29 12:00:00|34530.5|34526.9|34532|34528.4|34557|34553.4|34495|34491.4|4223
1693314000000|2023-08-29 13:00:00|34533|34529.4|34618.9|34616.5|34652.9|34650.5|34509.5|34505.9|20020
1693317600000|2023-08-29 14:00:00|34619.9|34617.5|34637.9|34635.5|34734.9|34732.5|34602.9|34600.5|34296
1693321200000|2023-08-29 15:00:00|34638.4|34636|34753.7|34751.3|34774.7|34772.3|34626.9|34624.5|13296
1693324800000|2023-08-29 16:00:00|34754.2|34751.8|34776.7|34774.3|34811.2|34808.8|34744.2|34741.8|8349
1693328400000|2023-08-29 17:00:00|34777.2|34774.8|34790.7|34788.3|34827.7|34825.3|34761.2|34758.8|10428
1693332000000|2023-08-29 18:00:00|34791.2|34788.8|34791.9|34789.5|34828.4|34826|34771.4|34769|8963
1693335600000|2023-08-29 19:00:00|34791.4|34789|34857.3|34854.9|34866.8|34864.4|34766.4|34764|15905
1693339200000|2023-08-29 20:00:00|34820.8|34818.4|34840.3|34830.5|34845|34840.2|34815.5|34810.7|3137
1693342800000|2023-08-29 21:00:00|34839.8|34830|34855.6|34845.8|34855.6|34845.8|34837.4|34827.6|0
1693346400000|2023-08-29 22:00:00|34846|34841.2|34846.5|34841.7|34861.5|34856.7|34833.5|34828.7|623
1693350000000|2023-08-29 23:00:00|34847|34842.2|34839|34834.2|34852.5|34847.7|34836|34831.2|602
1693353600000|2023-08-30 00:00:00|34838.5|34833.7|34847.5|34842.7|34856.5|34851.7|34835.5|34830.7|722
1693357200000|2023-08-30 01:00:00|34848|34843.2|34866|34861.2|34871|34866.2|34841.5|34836.7|811
1693360800000|2023-08-30 02:00:00|34866.5|34861.7|34864|34859.2|34885.5|34880.7|34863.5|34858.7|734
1693364400000|2023-08-30 03:00:00|34863.5|34858.7|34873|34868.2|34875.5|34870.7|34863.5|34858.7|404
1693368000000|2023-08-30 04:00:00|34872.5|34867.7|34865|34860.2|34880.5|34875.7|34864.5|34859.7|461
1693371600000|2023-08-30 05:00:00|34864.5|34859.7|34850.5|34845.7|34875.5|34870.7|34838|34833.2|1177
1693375200000|2023-08-30 06:00:00|34849.9|34846.3|34824.9|34821.3|34850.4|34846.8|34815.4|34811.8|1412
1693378800000|2023-08-30 07:00:00|34824.4|34820.8|34853.4|34849.8|34857.9|34854.3|34787.9|34784.3|6089
1693382400000|2023-08-30 08:00:00|34851.9|34848.3|34816.4|34812.8|34856.4|34852.8|34805.9|34802.3|3511
1693386000000|2023-08-30 09:00:00|34815.9|34812.3|34804.4|34800.8|34826.4|34822.8|34795.9|34792.3|2708
1693389600000|2023-08-30 10:00:00|34803.9|34800.3|34839.9|34836.3|34849.9|34846.3|34803.4|34799.8|2255
1693393200000|2023-08-30 11:00:00|34839.4|34835.8|34808.9|34805.3|34841.9|34838.3|34808.9|34805.3|1974
1693396800000|2023-08-30 12:00:00|34808.4|34804.8|34871.4|34867.8|34884.4|34880.8|34802.4|34798.8|6519
1693400400000|2023-08-30 13:00:00|34868.4|34864.8|35020.8|35018.4|35025.3|35022.9|34852.8|34849.8|27172
1693404000000|2023-08-30 14:00:00|35021.3|35018.9|34884.3|34881.9|35027.8|35025.4|34805.3|34802.9|32161
1693407600000|2023-08-30 15:00:00|34886.3|34883.9|34910.7|34908.3|34921.2|34918.8|34842.8|34840.4|13218
1693411200000|2023-08-30 16:00:00|34909.2|34906.8|34926.7|34924.3|34934.2|34931.8|34880.2|34877.8|8468
1693414800000|2023-08-30 17:00:00|34926.2|34923.8|34874.2|34871.8|34934.7|34932.3|34848.2|34845.8|8094
1693418400000|2023-08-30 18:00:00|34875.7|34873.3|34891.1|34888.7|34898.6|34896.2|34833.6|34831.2|10105
1693422000000|2023-08-30 19:00:00|34890.6|34888.2|34898.5|34896.1|34915.6|34913.2|34872|34869.6|13229
1693425600000|2023-08-30 20:00:00|34888.5|34886.1|34961.7|34951.9|34969.7|34964.9|34882.2|34877.4|6316
1693429200000|2023-08-30 21:00:00|34962|34952.2|34965.7|34955.9|34966|34956.2|34957.5|34947.7|0
1693432800000|2023-08-30 22:00:00|34967.4|34962.6|34948.4|34943.6|34975.4|34970.6|34946.4|34941.6|804
1693436400000|2023-08-30 23:00:00|34948.9|34944.1|34939.9|34935.1|34950.9|34946.1|34935.9|34931.1|468
1693440000000|2023-08-31 00:00:00|34940.9|34936.1|34947.9|34943.1|34962.9|34958.1|34940.9|34936.1|1124
1693443600000|2023-08-31 01:00:00|34947.4|34942.6|34958.9|34954.1|34965.9|34961.1|34945.9|34941.1|1067
1693447200000|2023-08-31 02:00:00|34959.4|34954.6|34956.4|34951.6|34981.9|34977.1|34955.4|34950.6|1000
1693450800000|2023-08-31 03:00:00|34956.9|34952.1|34961.9|34957.1|34967.4|34962.6|34948.9|34944.1|689
1693454400000|2023-08-31 04:00:00|34961.4|34956.6|34962.9|34958.1|34973.9|34969.1|34956.9|34952.1|1054
1693458000000|2023-08-31 05:00:00|34962.4|34957.6|34966.4|34961.6|34974.9|34970.1|34949.9|34945.1|2461
1693461600000|2023-08-31 06:00:00|34965.8|34962.2|34960.8|34957.2|34971.8|34968.2|34949.3|34945.7|2395
1693465200000|2023-08-31 07:00:00|34960.3|34956.7|35012.8|35009.2|35017.3|35013.7|34956.3|34952.7|4959
1693468800000|2023-08-31 08:00:00|35012.3|35008.7|35018.3|35014.7|35021.3|35017.7|34994.3|34990.7|3521
1693472400000|2023-08-31 09:00:00|35018.8|35015.2|34992.3|34988.7|35028.3|35024.7|34972.8|34969.2|4538
1693476000000|2023-08-31 10:00:00|34991.8|34988.2|35003.8|35000.2|35017.3|35013.7|34991.3|34987.7|1792
1693479600000|2023-08-31 11:00:00|35003.3|34999.7|35054.8|35051.2|35062.3|35058.7|34983.8|34980.2|6561
1693483200000|2023-08-31 12:00:00|35054.3|35050.7|35055.8|35052.2|35101.3|35097.7|35038.8|35035.2|7136
1693486800000|2023-08-31 13:00:00|35056.3|35052.7|34997.7|34995.3|35059.7|35057.3|34942.7|34940.3|22602
1693490400000|2023-08-31 14:00:00|34998.2|34995.8|34983.1|34980.7|35015.4|35013|34945.2|34942.8|15963
1693494000000|2023-08-31 15:00:00|34984.1|34981.7|34920.6|34918.2|34987.1|34984.7|34890.1|34887.7|14276
1693497600000|2023-08-31 16:00:00|34921.1|34918.7|34835.3|34832.9|34928.8|34926.4|34805.8|34803.4|13481
1693501200000|2023-08-31 17:00:00|34835.8|34833.4|34843.6|34841.2|34887.1|34884.7|34819.1|34816.7|9197
1693504800000|2023-08-31 18:00:00|34843.1|34840.7|34755.2|34752.8|34877.7|34875.3|34749.2|34746.8|10287
1693508400000|2023-08-31 19:00:00|34755.7|34753.3|34727.7|34725.3|34794.7|34792.3|34723.7|34721.3|20603
1693512000000|2023-08-31 20:00:00|34726.7|34724.3|34757.7|34747.9|34759.7|34754.9|34719.2|34714.4|5159
1693515600000|2023-08-31 21:00:00|34757.5|34747.7|34756.9|34747.1|34765.3|34755.5|34753.2|34743.4|1
1693519200000|2023-08-31 22:00:00|34752.2|34747.4|34760.2|34755.4|34764.7|34759.9|34743.7|34738.9|754
1693522800000|2023-08-31 23:00:00|34759.7|34754.9|34768.7|34763.9|34773.2|34768.4|34758.2|34753.4|615
1693526400000|2023-09-01 00:00:00|34770.2|34765.4|34779.2|34774.4|34787.7|34782.9|34766.2|34761.4|1003
1693530000000|2023-09-01 01:00:00|34778.7|34773.9|34780.7|34775.9|34786.2|34781.4|34766.7|34761.9|1077
1693533600000|2023-09-01 02:00:00|34780.2|34775.4|34776.2|34771.4|34787.7|34782.9|34774.7|34769.9|457
1693537200000|2023-09-01 03:00:00|34775.7|34770.9|34785.7|34780.9|34786.7|34781.9|34775.2|34770.4|426
1693540800000|2023-09-01 04:00:00|34786.2|34781.4|34798.2|34793.4|34800.2|34795.4|34785.7|34780.9|632
1693544400000|2023-09-01 05:00:00|34797.7|34792.9|34783.2|34778.4|34798.7|34793.9|34779.7|34774.9|569
1693548000000|2023-09-01 06:00:00|34782.6|34779|34788.1|34784.5|34788.6|34785|34755.1|34751.5|2236
1693551600000|2023-09-01 07:00:00|34787.1|34783.5|34830.6|34827|34834.1|34830.5|34774.1|34770.5|4702
1693555200000|2023-09-01 08:00:00|34830.1|34826.5|34830.6|34827|34838.6|34835|34816.1|34812.5|1803
1693558800000|2023-09-01 09:00:00|34830.1|34826.5|34856.1|34852.5|34869.1|34865.5|34828.6|34825|2316
1693562400000|2023-09-01 10:00:00|34856.6|34853|34864.6|34861|34880.1|34876.5|34834.1|34830.5|2449
1693566000000|2023-09-01 11:00:00|34864.1|34860.5|34864.6|34861|34882.1|34878.5|34856.1|34852.5|3179
1693569600000|2023-09-01 12:00:00|34864.1|34860.5|34897.6|34894|34927.6|34924|34836.1|34832.5|10551
1693573200000|2023-09-01 13:00:00|34898.6|34895|34935.4|34933|34974.5|34972.1|34835.5|34833.1|30968
1693576800000|2023-09-01 14:00:00|34933.9|34931.5|34832.9|34830.5|34965.4|34963|34810.4|34808|30073
1693580400000|2023-09-01 15:00:00|34833.9|34831.5|34739.7|34737.3|34850.4|34848|34720.7|34718.3|15696
1693584000000|2023-09-01 16:00:00|34739.2|34736.8|34785.7|34783.3|34804.2|34801.8|34724.7|34722.3|9510
1693587600000|2023-09-01 17:00:00|34785.3|34782.9|34796.8|34794.4|34805.3|34802.9|34767.3|34764.9|5034
1693591200000|2023-09-01 18:00:00|34797.3|34794.9|34803.3|34800.9|34808.3|34805.9|34757.3|34754.9|6075
1693594800000|2023-09-01 19:00:00|34802.8|34800.4|34843.1|34840.7|34857.6|34855.2|34792.8|34790.4|11934
1693598400000|2023-09-01 20:00:00|34845.1|34842.7|34823.5|34813.7|34848.8|34844|34815.8|34811|2172
1693778400000|2023-09-03 22:00:00|34851.6|34846.8|34825.1|34820.3|34857.1|34852.3|34816.1|34811.3|512
1693782000000|2023-09-03 23:00:00|34825.6|34820.8|34837.6|34832.8|34839.1|34834.3|34818.6|34813.8|346
1693785600000|2023-09-04 00:00:00|34837.1|34832.3|34856.6|34851.8|34859.6|34854.8|34836.6|34831.8|488
1693789200000|2023-09-04 01:00:00|34857.1|34852.3|34842.6|34837.8|34863.1|34858.3|34836.6|34831.8|480
1693792800000|2023-09-04 02:00:00|34843.1|34838.3|34857.1|34852.3|34857.1|34852.3|34834.1|34829.3|516
1693796400000|2023-09-04 03:00:00|34858.1|34853.3|34850.6|34845.8|34861.6|34856.8|34848.1|34843.3|318
1693800000000|2023-09-04 04:00:00|34851.1|34846.3|34849.6|34844.8|34851.1|34846.3|34846.1|34841.3|157
1693803600000|2023-09-04 05:00:00|34850.1|34845.3|34866.6|34861.8|34868.6|34863.8|34845.1|34840.3|538
1693807200000|2023-09-04 06:00:00|34866|34862.4|34872|34868.4|34876.5|34872.9|34851.5|34847.9|1473
1693810800000|2023-09-04 07:00:00|34872.5|34868.9|34907|34903.4|34921|34917.4|34866.5|34862.9|2107
1693814400000|2023-09-04 08:00:00|34907.5|34903.9|34922.5|34918.9|34929.5|34925.9|34902.5|34898.9|1232
1693818000000|2023-09-04 09:00:00|34922|34918.4|34906.5|34902.9|34923|34919.4|34901|34897.4|1009
1693821600000|2023-09-04 10:00:00|34907|34903.4|34907|34903.4|34924.5|34920.9|34895|34891.4|884
1693825200000|2023-09-04 11:00:00|34907.5|34903.9|34898|34894.4|34910.5|34906.9|34889.5|34885.9|700
1693828800000|2023-09-04 12:00:00|34898.5|34894.9|34892.5|34888.9|34938|34934.4|34885|34881.4|1667
1693832400000|2023-09-04 13:00:00|34891.5|34887.9|34855.9|34853.5|34894.9|34892.5|34852.9|34850.5|2750
1693836000000|2023-09-04 14:00:00|34855.4|34853|34762.4|34760|34856.9|34854.5|34758.4|34756|5227
1693839600000|2023-09-04 15:00:00|34762.9|34760.5|34793.4|34791|34798.4|34796|34758.9|34756.5|2608
1693843200000|2023-09-04 16:00:00|34792.9|34790.5|34794.9|34792.5|34803.9|34801.5|34782.9|34780.5|1694
1693846800000|2023-09-04 17:00:00|34799.7|34789.9|34799.2|34789.4|34820.4|34810.6|34798.6|34788.8|0
1693850400000|2023-09-04 18:00:00|34799.3|34789.5|34799.3|34789.5|34809.2|34799.4|34799.1|34789.3|0
1693854000000|2023-09-04 19:00:00|34799.4|34789.6|34808.4|34798.6|34810.1|34800.3|34799|34789.2|0
1693857600000|2023-09-04 20:00:00|34808.5|34798.7|34800.8|34791|34810.4|34800.6|34800.8|34791|0
1693861200000|2023-09-04 21:00:00|34800.7|34790.9|34800.3|34790.5|34809.5|34799.7|34800.3|34790.5|0
1693864800000|2023-09-04 22:00:00|34795.6|34790.8|34815.1|34810.3|34820.6|34815.8|34795.6|34790.8|635
1693868400000|2023-09-04 23:00:00|34815.6|34810.8|34823.6|34818.8|34830.1|34825.3|34813.6|34808.8|349
1693872000000|2023-09-05 00:00:00|34823.1|34818.3|34789.1|34784.3|34830.6|34825.8|34786.6|34781.8|841
1693875600000|2023-09-05 01:00:00|34789.6|34784.8|34797.6|34792.8|34815.1|34810.3|34786.1|34781.3|756
1693879200000|2023-09-05 02:00:00|34797.1|34792.3|34796.6|34791.8|34803.1|34798.3|34784.6|34779.8|586
1693882800000|2023-09-05 03:00:00|34797.1|34792.3|34791.6|34786.8|34799.1|34794.3|34785.1|34780.3|278
1693886400000|2023-09-05 04:00:00|34791.1|34786.3|34807.1|34802.3|34807.6|34802.8|34788.6|34783.8|287
1693890000000|2023-09-05 05:00:00|34806.6|34801.8|34793.1|34788.3|34812.6|34807.8|34786.6|34781.8|667
1693893600000|2023-09-05 06:00:00|34792.5|34788.9|34780|34776.4|34798.5|34794.9|34759.5|34755.9|1813
1693897200000|2023-09-05 07:00:00|34779|34775.4|34745|34741.4|34781.5|34777.9|34731.5|34727.9|3764
1693900800000|2023-09-05 08:00:00|34744|34740.4|34807|34803.4|34815.5|34811.9|34729|34725.4|3734
1693904400000|2023-09-05 09:00:00|34808.5|34804.9|34831.5|34827.9|34849|34845.4|34803|34799.4|2914
1693908000000|2023-09-05 10:00:00|34832.5|34828.9|34843.5|34839.9|34860.5|34856.9|34822.5|34818.9|2356
1693911600000|2023-09-05 11:00:00|34843|34839.4|34846|34842.4|34856|34852.4|34818|34814.4|2446
1693915200000|2023-09-05 12:00:00|34846.5|34842.9|34886|34882.4|34889.5|34885.9|34799.5|34795.9|5580
1693918800000|2023-09-05 13:00:00|34886.5|34882.9|34786.4|34784|34892.5|34888.9|34757.9|34755.5|23436
1693922400000|2023-09-05 14:00:00|34786.9|34784.5|34774.9|34772.5|34805.9|34803.5|34729.2|34726.8|20332
1693926000000|2023-09-05 15:00:00|34775.9|34773.5|34789.3|34786.9|34816.4|34814|34767.8|34765.4|13245
1693929600000|2023-09-05 16:00:00|34790.3|34787.9|34752.2|34749.8|34805.3|34802.9|34744.2|34741.8|7524
1693933200000|2023-09-05 17:00:00|34752.7|34750.3|34732.2|34729.8|34753.7|34751.3|34682.7|34680.3|10448
1693936800000|2023-09-05 18:00:00|34731.7|34729.3|34755.7|34753.3|34757.7|34755.3|34705.2|34702.8|5970
1693940400000|2023-09-05 19:00:00|34754.7|34752.3|34642.7|34640.3|34755.7|34753.3|34634.7|34632.3|15417
1693944000000|2023-09-05 20:00:00|34643.9|34639.1|34659.7|34649.9|34663.9|34659.1|34641.9|34637.1|4059
1693947600000|2023-09-05 21:00:00|34659.8|34650|34656.3|34646.5|34664.4|34654.6|34655.2|34645.4|0
1693951200000|2023-09-05 22:00:00|34652.7|34642.9|34662.3|34657.5|34663.8|34659|34648.9|34640.2|424
1693954800000|2023-09-05 23:00:00|34662.8|34658|34664.8|34660|34668.8|34664|34653.3|34648.5|583
1693958400000|2023-09-06 00:00:00|34663.8|34659|34666.8|34662|34675.8|34671|34655.8|34651|663
1693962000000|2023-09-06 01:00:00|34667.3|34662.5|34635.8|34631|34673.8|34669|34633.3|34628.5|864
1693965600000|2023-09-06 02:00:00|34635.3|34630.5|34651.3|34646.5|34666.8|34662|34633.8|34629|623
1693969200000|2023-09-06 03:00:00|34651.8|34647|34634.3|34629.5|34651.8|34647|34628.3|34623.5|533
1693972800000|2023-09-06 04:00:00|34633.8|34629|34637.3|34632.5|34651.3|34646.5|34632.8|34628|430
1693976400000|2023-09-06 05:00:00|34637.8|34633|34651.8|34647|34651.8|34647|34619.8|34615|867
1693980000000|2023-09-06 06:00:00|34651.2|34647.6|34633.2|34629.6|34653.2|34649.6|34621.2|34617.6|1718
1693983600000|2023-09-06 07:00:00|34633.7|34630.1|34579.2|34575.6|34634.2|34630.6|34567.7|34564.1|4591
1693987200000|2023-09-06 08:00:00|34578.7|34575.1|34601.7|34598.1|34615.2|34611.6|34575.7|34572.1|2197
1693990800000|2023-09-06 09:00:00|34602.2|34598.6|34602.7|34599.1|34614.7|34611.1|34581.7|34578.1|1844
1693994400000|2023-09-06 10:00:00|34603.2|34599.6|34588.7|34585.1|34621.2|34617.6|34581.7|34578.1|1436
1693998000000|2023-09-06 11:00:00|34588.2|34584.6|34583.2|34579.6|34592.7|34589.1|34560.2|34556.6|2474
1694001600000|2023-09-06 12:00:00|34583.7|34580.1|34579.7|34576.1|34583.7|34580.1|34538.2|34534.6|4195
1694005200000|2023-09-06 13:00:00|34579.2|34575.6|34541.6|34539.2|34603.2|34599.6|34495.6|34493.2|20734
1694008800000|2023-09-06 14:00:00|34526.6|34524.2|34458.3|34455.9|34587.3|34584.9|34444.8|34442.4|33067
1694012400000|2023-09-06 15:00:00|34459.3|34456.9|34424.3|34421.9|34473.3|34470.9|34409.3|34406.9|17431
1694016000000|2023-09-06 16:00:00|34423.8|34421.4|34318.3|34315.9|34431.3|34428.9|34306.3|34303.9|14971
1694019600000|2023-09-06 17:00:00|34317.8|34315.4|34396.3|34393.9|34412.3|34409.9|34287.3|34284.9|15024
1694023200000|2023-09-06 18:00:00|34396.8|34394.4|34459.2|34456.8|34472.7|34470.3|34393.3|34390.9|10038
1694026800000|2023-09-06 19:00:00|34459.7|34457.3|34447.2|34444.8|34472.7|34470.3|34419.7|34417.3|17540
1694030400000|2023-09-06 20:00:00|34448.4|34443.6|34437.2|34427.4|34448.4|34443.6|34411.9|34407.1|3359
1694034000000|2023-09-06 21:00:00|34436.4|34426.6|34436.3|34426.5|34436.7|34426.9|34427.6|34417.8|0
1694037600000|2023-09-06 22:00:00|34431.9|34427.1|34420.4|34415.6|34437.9|34433.1|34412.4|34407.6|959
1694041200000|2023-09-06 23:00:00|34420.9|34416.1|34441.3|34436.5|34441.3|34436.5|34420.9|34416.1|572
1694044800000|2023-09-07 00:00:00|34440.3|34435.5|34429.8|34425|34450.3|34445.5|34426.3|34421.5|756
1694048400000|2023-09-07 01:00:00|34429.3|34424.5|34437.8|34433|34447.3|34442.5|34426.3|34421.5|662
1694052000000|2023-09-07 02:00:00|34438.3|34433.5|34429.8|34425|34441.3|34436.5|34426.8|34422|414
1694055600000|2023-09-07 03:00:00|34430.3|34425.5|34434.3|34429.5|34439.8|34435|34424.3|34419.5|328
1694059200000|2023-09-07 04:00:00|34434.8|34430|34396.8|34392|34436.3|34431.5|34386.3|34381.5|1119
1694062800000|2023-09-07 05:00:00|34397.3|34392.5|34397.8|34393|34403.8|34399|34386.8|34382|928
1694066400000|2023-09-07 06:00:00|34397.2|34393.6|34368.7|34365.1|34402.2|34398.6|34356.2|34352.6|2313
1694070000000|2023-09-07 07:00:00|34369.7|34366.1|34415.2|34411.6|34418.7|34415.1|34345.7|34342.1|3595
1694073600000|2023-09-07 08:00:00|34415.7|34412.1|34446.2|34442.6|34453.2|34449.6|34404.2|34400.6|4109
1694077200000|2023-09-07 09:00:00|34446.7|34443.1|34470.2|34466.6|34496.7|34493.1|34446.2|34442.6|3270
1694080800000|2023-09-07 10:00:00|34470.7|34467.1|34449.2|34445.6|34484.2|34480.6|34442.2|34438.6|1725
1694084400000|2023-09-07 11:00:00|34449.7|34446.1|34408.7|34405.1|34460.7|34457.1|34402.7|34399.1|2512
1694088000000|2023-09-07 12:00:00|34408.2|34404.6|34350.2|34346.6|34418.2|34414.6|34334.2|34330.6|6278
1694091600000|2023-09-07 13:00:00|34349.7|34346.1|34452|34449.6|34520.1|34517.7|34342.7|34339.1|27030
1694095200000|2023-09-07 14:00:00|34453|34450.6|34468.1|34465.7|34503.1|34500.7|34372.4|34370|20244
1694098800000|2023-09-07 15:00:00|34468.6|34466.2|34484.6|34482.2|34529.1|34526.7|34454.1|34451.7|12476
1694102400000|2023-09-07 16:00:00|34485.1|34482.7|34497.9|34495.5|34561.6|34559.2|34481.6|34479.2|9700
1694106000000|2023-09-07 17:00:00|34499.6|34497.2|34528.6|34526.2|34552.1|34549.7|34487.1|34484.7|7344
1694109600000|2023-09-07 18:00:00|34527.6|34525.2|34501.2|34498.8|34540.1|34537.7|34454.2|34451.8|8594
1694113200000|2023-09-07 19:00:00|34501.7|34499.3|34504.9|34502.5|34552.9|34550.5|34459.7|34457.3|14003
1694116800000|2023-09-07 20:00:00|34492.5|34490.1|34512.8|34503|34519.7|34514.9|34471.2|34466.4|2505
1694120400000|2023-09-07 21:00:00|34512.9|34503.1|34524.4|34514.6|34529.4|34519.6|34511.1|34501.3|0
1694124000000|2023-09-07 22:00:00|34514.1|34509.3|34518.1|34513.3|34521.6|34516.8|34511.1|34506.3|366
1694127600000|2023-09-07 23:00:00|34518.6|34513.8|34520.6|34515.8|34525.6|34520.8|34501.1|34496.3|470
1694131200000|2023-09-08 00:00:00|34519.6|34514.8|34508.1|34503.3|34527.1|34522.3|34486.6|34481.8|1124
1694134800000|2023-09-08 01:00:00|34508.6|34503.8|34517.1|34512.3|34519.6|34514.8|34489.1|34484.3|796
1694138400000|2023-09-08 02:00:00|34517.6|34512.8|34527.1|34522.3|34533.6|34528.8|34514.6|34509.8|541
1694142000000|2023-09-08 03:00:00|34527.6|34522.8|34527.6|34522.8|34532.6|34527.8|34521.1|34516.3|373
1694145600000|2023-09-08 04:00:00|34528.1|34523.3|34507.6|34502.8|34528.1|34523.3|34504.1|34499.3|601
1694149200000|2023-09-08 05:00:00|34508.1|34503.3|34551.1|34546.3|34552.6|34547.8|34506.6|34501.8|850
1694152800000|2023-09-08 06:00:00|34550.5|34546.9|34579|34575.4|34581|34577.4|34543.5|34539.9|1878
1694156400000|2023-09-08 07:00:00|34578.5|34574.9|34549.5|34545.9|34597|34593.4|34519|34515.4|3372
1694160000000|2023-09-08 08:00:00|34550.5|34546.9|34446.5|34442.9|34567.5|34563.9|34445|34441.4|5142
1694163600000|2023-09-08 09:00:00|34447|34443.4|34429.5|34425.9|34455|34451.4|34413.5|34409.9|4732
1694167200000|2023-09-08 10:00:00|34430|34426.4|34466|34462.4|34473.5|34469.9|34422|34418.4|2982
1694170800000|2023-09-08 11:00:00|34466.5|34462.9|34458.5|34454.9|34474|34470.4|34427.5|34423.9|2412
1694174400000|2023-09-08 12:00:00|34459|34455.4|34479|34475.4|34518|34514.4|34453|34449.4|3705
1694178000000|2023-09-08 13:00:00|34478.5|34474.9|34523|34520.6|34531.4|34529|34473.5|34469.9|18791
1694181600000|2023-09-08 14:00:00|34524|34521.6|34586.8|34584.4|34620.3|34617.9|34517|34514.6|24103
1694185200000|2023-09-08 15:00:00|34587.3|34584.9|34568|34565.6|34629.8|34627.4|34559.5|34557.1|12384
1694188800000|2023-09-08 16:00:00|34569|34566.6|34589.5|34587.1|34620.5|34618.1|34550.5|34548.1|11557
1694192400000|2023-09-08 17:00:00|34590|34587.6|34594.8|34592.4|34620.3|34617.9|34564|34561.6|8159
1694196000000|2023-09-08 18:00:00|34595.3|34592.9|34528.2|34525.8|34614.8|34612.4|34525.2|34522.8|10607
1694199600000|2023-09-08 19:00:00|34527.7|34525.3|34578.4|34576|34589.4|34587|34494.2|34491.8|15409
1694203200000|2023-09-08 20:00:00|34579.6|34574.8|34580.4|34570.6|34605.1|34600.3|34565.1|34560.3|4520
1694383200000|2023-09-10 22:00:00|34602.1|34597.3|34592.1|34587.3|34603.1|34598.3|34573.1|34568.3|477
1694386800000|2023-09-10 23:00:00|34592.6|34587.8|34604.6|34599.8|34606.1|34601.3|34582.1|34577.3|256
1694390400000|2023-09-11 00:00:00|34605.1|34600.3|34582.1|34577.3|34617.1|34612.3|34578.6|34573.8|701
1694394000000|2023-09-11 01:00:00|34581.6|34576.8|34596.1|34591.3|34598.1|34593.3|34565.6|34560.8|517
1694397600000|2023-09-11 02:00:00|34596.6|34591.8|34601.1|34596.3|34604.6|34599.8|34581.1|34576.3|281
1694401200000|2023-09-11 03:00:00|34601.6|34596.8|34591.6|34586.8|34604.1|34599.3|34587.1|34582.3|259
1694404800000|2023-09-11 04:00:00|34592.1|34587.3|34624.1|34619.3|34625.6|34620.8|34591.1|34586.3|633
1694408400000|2023-09-11 05:00:00|34624.6|34619.8|34655.1|34650.3|34656.6|34651.8|34619.6|34614.8|867
1694412000000|2023-09-11 06:00:00|34654.5|34650.9|34661.5|34657.9|34667|34663.4|34643.5|34639.9|736
1694415600000|2023-09-11 07:00:00|34662.5|34658.9|34707|34703.4|34718.5|34714.9|34661.5|34657.9|1885
1694419200000|2023-09-11 08:00:00|34706.5|34702.9|34637.5|34633.9|34708.5|34704.9|34630.5|34626.9|1566
1694422800000|2023-09-11 09:00:00|34637|34633.4|34668.5|34664.9|34676|34672.4|34635.5|34631.9|1506
1694426400000|2023-09-11 10:00:00|34668|34664.4|34674.5|34670.9|34676.5|34672.9|34640|34636.4|1012
1694430000000|2023-09-11 11:00:00|34672|34668.4|34620.5|34616.9|34677.5|34673.9|34617|34613.4|1474
1694433600000|2023-09-11 12:00:00|34621|34617.4|34669.5|34665.9|34673.5|34669.9|34605.5|34601.9|1837
1694437200000|2023-09-11 13:00:00|34671|34667.4|34663.8|34661.4|34787|34784.6|34658.8|34656.4|17145
1694440800000|2023-09-11 14:00:00|34664.8|34662.4|34633.9|34631.5|34724.4|34722|34606.3|34603.9|15131
1694444400000|2023-09-11 15:00:00|34632.9|34630.5|34594.7|34592.3|34641.4|34639|34578.7|34576.3|9794
1694448000000|2023-09-11 16:00:00|34595.7|34593.3|34668.7|34666.3|34671.2|34668.8|34589.7|34587.3|6993
1694451600000|2023-09-11 17:00:00|34669.2|34666.8|34674.1|34671.7|34698.1|34695.7|34647.6|34645.2|7587
1694455200000|2023-09-11 18:00:00|34674.6|34672.2|34677|34674.6|34691.6|34689.2|34660.6|34658.2|6249
1694458800000|2023-09-11 19:00:00|34677.5|34675.1|34664.1|34661.7|34680|34677.6|34631.1|34628.7|6323
1694462400000|2023-09-11 20:00:00|34665.3|34660.5|34662|34652.2|34670.3|34665.5|34655.3|34649.1|1056
1694466000000|2023-09-11 21:00:00|34662.1|34652.3|34654.4|34644.6|34663.6|34653.8|34649.7|34639.9|0
1694469600000|2023-09-11 22:00:00|34655.6|34645.8|34646.3|34641.5|34664.3|34659.5|34641.8|34637|232
1694473200000|2023-09-11 23:00:00|34645.8|34641|34649.3|34644.5|34657.8|34653|34642.3|34637.5|178
1694476800000|2023-09-12 00:00:00|34648.8|34644|34630.8|34626|34651.3|34646.5|34626.8|34622|530
1694480400000|2023-09-12 01:00:00|34630.3|34625.5|34627.3|34622.5|34646.3|34641.5|34613.3|34608.5|522
1694484000000|2023-09-12 02:00:00|34626.8|34622|34647.8|34643|34647.8|34643|34622.3|34617.5|245
1694487600000|2023-09-12 03:00:00|34647.3|34642.5|34655.3|34650.5|34657.8|34653|34640.3|34635.5|178
1694491200000|2023-09-12 04:00:00|34654.8|34650|34642.8|34638|34660.8|34656|34639.3|34634.5|231
1694494800000|2023-09-12 05:00:00|34643.3|34638.5|34643.3|34638.5|34652.3|34647.5|34632.3|34627.5|397
1694498400000|2023-09-12 06:00:00|34642.7|34639.1|34643.7|34640.1|34656.7|34653.1|34636.7|34633.1|559
1694502000000|2023-09-12 07:00:00|34644.2|34640.6|34602.7|34599.1|34655.2|34651.6|34593.2|34589.6|939
1694505600000|2023-09-12 08:00:00|34603.2|34599.6|34602.7|34599.1|34636.7|34633.1|34584.7|34581.1|1420
1694509200000|2023-09-12 09:00:00|34602.2|34598.6|34607.7|34604.1|34617.7|34614.1|34581.7|34578.1|940
1694512800000|2023-09-12 10:00:00|34608.2|34604.6|34619.2|34615.6|34626.2|34622.6|34597.7|34594.1|1845
1694516400000|2023-09-12 11:00:00|34619.7|34616.1|34591.2|34587.6|34621.7|34618.1|34580.2|34576.6|1183
1694520000000|2023-09-12 12:00:00|34591.7|34588.1|34605.7|34602.1|34648.2|34644.6|34587.7|34584.1|2705
1694523600000|2023-09-12 13:00:00|34605.2|34601.6|34598.6|34596.2|34643.1|34640.7|34534.2|34530.6|11357
1694527200000|2023-09-12 14:00:00|34599.1|34596.7|34599.8|34597.4|34611.1|34608.7|34556.6|34554.2|12711
1694530800000|2023-09-12 15:00:00|34598.8|34596.4|34722.4|34720|34727.4|34725|34597.8|34595.4|15459
1694534400000|2023-09-12 16:00:00|34723.9|34721.5|34753.4|34751|34765.9|34763.5|34723.9|34721.5|14709
1694538000000|2023-09-12 17:00:00|34752.2|34749.8|34744.2|34741.8|34860.2|34857.8|34741.7|34739.3|18822
1694541600000|2023-09-12 18:00:00|34743.7|34741.3|34660.5|34658.1|34748.7|34746.3|34651.5|34649.1|13739
1694545200000|2023-09-12 19:00:00|34661.5|34659.1|34648.5|34646.1|34661.5|34659.1|34597|34594.6|19214
1694548800000|2023-09-12 20:00:00|34649.7|34644.9|34657.6|34647.8|34676.2|34671.4|34646.7|34641.9|3445
1694552400000|2023-09-12 21:00:00|34660.7|34650.9|34659|34649.2|34666|34656.2|34656.4|34646.6|0
1694556000000|2023-09-12 22:00:00|34666.4|34656.6|34649.2|34644.4|34666.4|34656.6|34639.7|34634.9|559
1694559600000|2023-09-12 23:00:00|34649.7|34644.9|34654.7|34649.9|34657.7|34652.9|34643.7|34638.9|388
1694563200000|2023-09-13 00:00:00|34654.2|34649.4|34650.7|34645.9|34661.7|34656.9|34646.7|34641.9|438
1694566800000|2023-09-13 01:00:00|34651.2|34646.4|34622.2|34617.4|34662.2|34657.4|34613.7|34608.9|916
1694570400000|2023-09-13 02:00:00|34621.7|34616.9|34604.2|34599.4|34633.7|34628.9|34593.7|34588.9|588
1694574000000|2023-09-13 03:00:00|34603.7|34598.9|34588.7|34583.9|34606.7|34601.9|34586.2|34581.4|418
1694577600000|2023-09-13 04:00:00|34588.2|34583.4|34623.2|34618.4|34624.2|34619.4|34583.7|34578.9|493
1694581200000|2023-09-13 05:00:00|34623.7|34618.9|34607.2|34602.4|34628.7|34623.9|34591.2|34586.4|896
1694584800000|2023-09-13 06:00:00|34606.6|34603|34637.1|34633.5|34637.1|34633.5|34591.6|34588|1295
1694588400000|2023-09-13 07:00:00|34636.6|34633|34654.6|34651|34689.6|34686|34618.6|34615|4309
1694592000000|2023-09-13 08:00:00|34655.1|34651.5|34606.6|34603|34662.6|34659|34601.1|34597.5|2806
1694595600000|2023-09-13 09:00:00|34605.6|34602|34632.1|34628.5|34636.1|34632.5|34601.1|34597.5|1968
1694599200000|2023-09-13 10:00:00|34631.6|34628|34617.1|34613.5|34634.6|34631|34585.1|34581.5|2048
1694602800000|2023-09-13 11:00:00|34616.6|34613|34635.6|34632|34644.1|34640.5|34582.6|34579|2262
1694606400000|2023-09-13 12:00:00|34636.1|34632.5|34665.6|34662|34691.1|34687.5|34553.6|34550|14611
1694610000000|2023-09-13 13:00:00|34666.6|34663|34729|34726.6|34775.5|34773.1|34613.6|34610|25361
1694613600000|2023-09-13 14:00:00|34728.5|34726.1|34734.3|34731.9|34746.8|34744.4|34593|34590.6|25192
1694617200000|2023-09-13 15:00:00|34735.3|34732.9|34703.7|34701.3|34742.8|34740.4|34670.7|34668.3|13060
1694620800000|2023-09-13 16:00:00|34704.7|34702.3|34689.7|34687.3|34728.7|34726.3|34658.7|34656.3|8318
1694624400000|2023-09-13 17:00:00|34690.4|34688|34670.4|34668|34708.4|34706|34663.4|34661|6289
1694628000000|2023-09-13 18:00:00|34670.9|34668.5|34570.2|34567.8|34680.9|34678.5|34522.2|34519.8|13533
1694631600000|2023-09-13 19:00:00|34571.7|34569.3|34586.8|34584.4|34609.3|34606.9|34504.2|34501.8|18318
1694635200000|2023-09-13 20:00:00|34579|34576.6|34595.5|34585.7|34599.7|34594.9|34569.2|34564.4|3459
1694638800000|2023-09-13 21:00:00|34594.4|34584.6|34588.6|34578.8|34596.9|34587.1|34588.3|34578.5|0
1694642400000|2023-09-13 22:00:00|34588.7|34583.9|34576.7|34571.9|34590.7|34585.9|34570.7|34565.9|656
1694646000000|2023-09-13 23:00:00|34577.2|34572.4|34596.2|34591.4|34598.2|34593.4|34574.7|34569.9|463
1694649600000|2023-09-14 00:00:00|34595.7|34590.9|34625.7|34620.9|34628.2|34623.4|34589.2|34584.4|946
1694653200000|2023-09-14 01:00:00|34625.2|34620.4|34617.2|34612.4|34634.2|34629.4|34605.7|34600.9|838
1694656800000|2023-09-14 02:00:00|34616.7|34611.9|34629.2|34624.4|34630.7|34625.9|34603.2|34598.4|443
1694660400000|2023-09-14 03:00:00|34630.7|34625.9|34647.2|34642.4|34648.2|34643.4|34626.7|34621.9|677
1694664000000|2023-09-14 04:00:00|34646.7|34641.9|34633.7|34628.9|34652.2|34647.4|34629.2|34624.4|587
1694667600000|2023-09-14 05:00:00|34633.2|34628.4|34646.7|34641.9|34659.2|34654.4|34630.2|34625.4|1520
1694671200000|2023-09-14 06:00:00|34646.1|34642.5|34630.1|34626.5|34651.1|34647.5|34618.6|34615|3147
1694674800000|2023-09-14 07:00:00|34629.1|34625.5|34608.1|34604.5|34634.1|34630.5|34596.1|34592.5|5242
1694678400000|2023-09-14 08:00:00|34607.1|34603.5|34613.1|34609.5|34625.6|34622|34578.6|34575|5127
1694682000000|2023-09-14 09:00:00|34612.6|34609|34660.1|34656.5|34661.1|34657.5|34598.1|34594.5|4787
1694685600000|2023-09-14 10:00:00|34659.6|34656|34679.1|34675.5|34685.6|34682|34643.6|34640|4804
1694689200000|2023-09-14 11:00:00|34678.6|34675|34648.6|34645|34688.1|34684.5|34646.1|34642.5|3896
1694692800000|2023-09-14 12:00:00|34649.1|34645.5|34728.1|34724.5|34733.1|34729.5|34628.6|34625|11441
1694696400000|2023-09-14 13:00:00|34726.1|34722.5|34801.2|34798.8|34819.1|34815.5|34682|34679.6|33020
1694700000000|2023-09-14 14:00:00|34804.2|34801.8|34818.1|34815.7|34828.1|34825.7|34684.7|34682.3|29287
1694703600000|2023-09-14 15:00:00|34818.6|34816.2|34837.2|34834.8|34842.7|34840.3|34792.2|34789.8|15646
1694707200000|2023-09-14 16:00:00|34837.7|34835.3|34926.7|34924.3|34943.7|34941.3|34832.7|34830.3|13829
1694710800000|2023-09-14 17:00:00|34927.2|34924.8|34901.2|34898.8|34942.2|34939.8|34899.2|34896.8|8203
1694714400000|2023-09-14 18:00:00|34900.2|34897.8|34950.2|34947.8|34957.2|34954.8|34894.7|34892.3|9496
1694718000000|2023-09-14 19:00:00|34951.2|34948.8|34918.8|34916.4|34981.7|34979.3|34902.8|34900.4|19990
1694721600000|2023-09-14 20:00:00|34917.8|34915.4|34947.3|34937.5|34970|34965.2|34909|34904.2|4155
1694725200000|2023-09-14 21:00:00|34947.1|34937.3|34938.9|34929.1|34950.8|34941|34937.8|34928|0
1694728800000|2023-09-14 22:00:00|34943.5|34938.7|34942|34937.2|34948|34943.2|34937|34932.2|908
1694732400000|2023-09-14 23:00:00|34943|34938.2|34940.5|34935.7|34951|34946.2|34938.5|34933.7|694
1694736000000|2023-09-15 00:00:00|34941|34936.2|34959|34954.2|34967|34962.2|34939|34934.2|799
1694739600000|2023-09-15 01:00:00|34958.5|34953.7|34971|34966.2|34971|34966.2|34942.5|34937.7|831
1694743200000|2023-09-15 02:00:00|34972|34967.2|34981.5|34976.7|34990|34985.2|34972|34967.2|1117
1694746800000|2023-09-15 03:00:00|34982|34977.2|34994.5|34989.7|35000.5|34995.7|34980|34975.2|881
1694750400000|2023-09-15 04:00:00|34995|34990.2|34994|34989.2|35002|34997.2|34990|34985.2|571
1694754000000|2023-09-15 05:00:00|34994.5|34989.7|34997|34992.2|35003.5|34998.7|34987.5|34982.7|820
1694757600000|2023-09-15 06:00:00|34996.4|34992.8|34986.9|34983.3|34999.9|34996.3|34973.4|34969.8|1939
1694761200000|2023-09-15 07:00:00|34986.4|34982.8|34979.9|34976.3|35002.9|34999.3|34958.4|34954.8|5731
1694764800000|2023-09-15 08:00:00|34978.9|34975.3|34981.9|34978.3|34995.9|34992.3|34965.4|34961.8|2946
1694768400000|2023-09-15 09:00:00|34982.4|34978.8|35002.4|34998.8|35011.4|35007.8|34980.4|34976.8|2681
1694772000000|2023-09-15 10:00:00|35002.9|34999.3|35013.4|35009.8|35014.9|35011.3|34993.4|34989.8|2304
1694775600000|2023-09-15 11:00:00|35011.4|35007.8|34980.4|34976.8|35011.4|35007.8|34976.4|34972.8|2457
1694779200000|2023-09-15 12:00:00|34979.9|34976.3|34886.9|34883.3|34999.9|34996.3|34884.4|34880.8|6033
1694782800000|2023-09-15 13:00:00|34886.4|34882.8|34815.8|34813.4|34903.9|34900.3|34755.9|34752.3|33014
1694786400000|2023-09-15 14:00:00|34830.8|34828.4|34712.7|34710.3|34871.8|34869.4|34708.7|34706.3|27554
1694790000000|2023-09-15 15:00:00|34713.7|34711.3|34721.2|34718.8|34761.7|34759.3|34666.2|34663.8|20104
1694793600000|2023-09-15 16:00:00|34720.7|34718.3|34721.2|34718.8|34741.7|34739.3|34700.2|34697.8|8930
1694797200000|2023-09-15 17:00:00|34720.7|34718.3|34657.5|34655.1|34723.5|34721.1|34568.5|34566.1|16883
1694800800000|2023-09-15 18:00:00|34658.5|34656.1|34681|34678.6|34683|34680.6|34616|34613.6|10060
1694804400000|2023-09-15 19:00:00|34680.5|34678.1|34618.5|34616.1|34681|34678.6|34588.5|34586.1|18177
1694808000000|2023-09-15 20:00:00|34617.5|34615.1|34631.4|34621.6|34644.7|34639.9|34605.7|34600.9|5134
1694988000000|2023-09-17 22:00:00|34632.1|34627.3|34658.6|34653.8|34662.6|34657.8|34630.6|34625.8|929
1694991600000|2023-09-17 23:00:00|34657.6|34652.8|34675.1|34670.3|34678.6|34673.8|34652.6|34647.8|620
1694995200000|2023-09-18 00:00:00|34675.6|34670.8|34677.6|34672.8|34687.6|34682.8|34664.1|34659.3|1032
1694998800000|2023-09-18 01:00:00|34678.1|34673.3|34664.1|34659.3|34682.1|34677.3|34657.6|34652.8|688
1695002400000|2023-09-18 02:00:00|34664.6|34659.8|34669.1|34664.3|34675.1|34670.3|34659.6|34654.8|449
1695006000000|2023-09-18 03:00:00|34669.6|34664.8|34681.6|34676.8|34684.6|34679.8|34664.6|34659.8|445
1695009600000|2023-09-18 04:00:00|34681.1|34676.3|34681.6|34676.8|34691.1|34686.3|34679.1|34674.3|382
1695013200000|2023-09-18 05:00:00|34682.1|34677.3|34673.1|34668.3|34687.6|34682.8|34669.1|34664.3|437
1695016800000|2023-09-18 06:00:00|34672.5|34668.9|34657|34653.4|34685.5|34681.9|34650|34646.4|1410
1695020400000|2023-09-18 07:00:00|34657.5|34653.9|34674.5|34670.9|34683.5|34679.9|34638|34634.4|2811
1695024000000|2023-09-18 08:00:00|34675|34671.4|34654.5|34650.9|34683.5|34679.9|34653.5|34649.9|1918
1695027600000|2023-09-18 09:00:00|34655|34651.4|34651.5|34647.9|34669.5|34665.9|34629|34625.4|1862
1695031200000|2023-09-18 10:00:00|34651|34647.4|34658.5|34654.9|34666.5|34662.9|34632|34628.4|1997
1695034800000|2023-09-18 11:00:00|34658|34654.4|34597.5|34593.9|34664|34660.4|34579|34575.4|3787
1695038400000|2023-09-18 12:00:00|34596.5|34592.9|34630.5|34626.9|34641|34637.4|34587|34583.4|4040
1695042000000|2023-09-18 13:00:00|34631|34627.4|34584.9|34582.5|34681.3|34678.9|34559.4|34557|25273
1695045600000|2023-09-18 14:00:00|34583.9|34581.5|34628.3|34625.9|34651.8|34649.4|34541.4|34539|21024
1695049200000|2023-09-18 15:00:00|34628.8|34626.4|34706.3|34703.9|34716.3|34713.9|34598.8|34596.4|13656
1695052800000|2023-09-18 16:00:00|34707.3|34704.9|34707.8|34705.4|34725.8|34723.4|34685.3|34682.9|7250
1695056400000|2023-09-18 17:00:00|34708.3|34705.9|34683.6|34681.2|34727.1|34724.7|34681.6|34679.2|6753
1695060000000|2023-09-18 18:00:00|34684.1|34681.7|34637.9|34635.5|34698.1|34695.7|34612.4|34610|8237
1695063600000|2023-09-18 19:00:00|34637.4|34635|34623.3|34620.9|34649.4|34647|34600.8|34598.4|13769
1695067200000|2023-09-18 20:00:00|34624.5|34619.7|34635.2|34625.4|34643.5|34638.7|34619.5|34614.7|2522
1695070800000|2023-09-18 21:00:00|34635.1|34625.3|34637.2|34627.4|34638.9|34629.1|34630.4|34620.6|0
1695074400000|2023-09-18 22:00:00|34644.5|34634.7|34644.4|34639.6|34651.4|34646.6|34634|34629.2|326
1695078000000|2023-09-18 23:00:00|34643.9|34639.1|34645.9|34641.1|34648.9|34644.1|34640.4|34635.6|290
1695081600000|2023-09-19 00:00:00|34646.4|34641.6|34640.9|34636.1|34654.4|34649.6|34634.9|34630.1|867
1695085200000|2023-09-19 01:00:00|34641.4|34636.6|34622.9|34618.1|34644.4|34639.6|34621.4|34616.6|768
1695088800000|2023-09-19 02:00:00|34622.4|34617.6|34631.4|34626.6|34634.9|34630.1|34620.4|34615.6|597
1695092400000|2023-09-19 03:00:00|34631.9|34627.1|34630.9|34626.1|34639.4|34634.6|34629.9|34625.1|454
1695096000000|2023-09-19 04:00:00|34630.4|34625.6|34619.9|34615.1|34634.9|34630.1|34616.4|34611.6|661
1695099600000|2023-09-19 05:00:00|34620.4|34615.6|34615.4|34610.6|34620.4|34615.6|34606.4|34601.6|710
1695103200000|2023-09-19 06:00:00|34614.8|34611.2|34613.8|34610.2|34618.8|34615.2|34599.8|34596.2|1356
1695106800000|2023-09-19 07:00:00|34614.3|34610.7|34661.3|34657.7|34670.8|34667.2|34604.8|34601.2|2675
1695110400000|2023-09-19 08:00:00|34660.8|34657.2|34656.3|34652.7|34673.3|34669.7|34648.3|34644.7|1732
1695114000000|2023-09-19 09:00:00|34656.8|34653.2|34673.8|34670.2|34683.8|34680.2|34648.8|34645.2|1456
1695117600000|2023-09-19 10:00:00|34674.3|34670.7|34664.8|34661.2|34685.8|34682.2|34663.8|34660.2|1460
1695121200000|2023-09-19 11:00:00|34664.3|34660.7|34655.3|34651.7|34667.3|34663.7|34639.8|34636.2|1366
1695124800000|2023-09-19 12:00:00|34654.8|34651.2|34586.3|34582.7|34663.3|34659.7|34586.3|34582.7|4536
1695128400000|2023-09-19 13:00:00|34585.8|34582.2|34544.6|34542.2|34594.2|34591.8|34527.3|34523.7|25039
1695132000000|2023-09-19 14:00:00|34544.1|34541.7|34382.1|34379.7|34547.1|34544.7|34378.1|34375.7|27276
1695135600000|2023-09-19 15:00:00|34381.1|34378.7|34366.1|34363.7|34399.1|34396.7|34345.1|34342.7|16124
1695139200000|2023-09-19 16:00:00|34366.6|34364.2|34347.1|34344.7|34369.1|34366.7|34308.1|34305.7|12189
1695142800000|2023-09-19 17:00:00|34348.1|34345.7|34451.1|34448.7|34463.6|34461.2|34340.6|34338.2|16425
1695146400000|2023-09-19 18:00:00|34452.1|34449.7|34477.2|34474.8|34543.2|34540.8|34442.6|34440.2|19804
1695150000000|2023-09-19 19:00:00|34476.7|34474.3|34524.9|34522.5|34558.9|34556.5|34456.7|34454.3|18960
1695153600000|2023-09-19 20:00:00|34524.4|34522|34522.3|34512.5|34543.1|34538.3|34512.6|34507.8|2949
1695157200000|2023-09-19 21:00:00|34520.9|34511.1|34517.3|34507.5|34525.1|34515.3|34516.4|34506.6|0
1695160800000|2023-09-19 22:00:00|34514.2|34504.4|34522.1|34517.3|34530.6|34525.8|34508.4|34498.6|400
1695164400000|2023-09-19 23:00:00|34521.6|34516.8|34525.6|34520.8|34531.6|34526.8|34515.6|34510.8|363
1695168000000|2023-09-20 00:00:00|34524.6|34519.8|34507.6|34502.8|34527.1|34522.3|34502.6|34497.8|710
1695171600000|2023-09-20 01:00:00|34506.6|34501.8|34504.1|34499.3|34520.6|34515.8|34495.6|34490.8|608
1695175200000|2023-09-20 02:00:00|34504.6|34499.8|34491.1|34486.3|34508.6|34503.8|34487.1|34482.3|367
1695178800000|2023-09-20 03:00:00|34490.6|34485.8|34480.6|34475.8|34495.6|34490.8|34477.1|34472.3|364
1695182400000|2023-09-20 04:00:00|34480.1|34475.3|34486.6|34481.8|34489.6|34484.8|34479.6|34474.8|256
1695186000000|2023-09-20 05:00:00|34486.1|34481.3|34496.1|34491.3|34506.6|34501.8|34481.1|34476.3|474
1695189600000|2023-09-20 06:00:00|34495.5|34491.9|34518.5|34514.9|34542|34538.4|34494.5|34490.9|1818
1695193200000|2023-09-20 07:00:00|34519.5|34515.9|34529|34525.4|34542.5|34538.9|34509.5|34505.9|1746
1695196800000|2023-09-20 08:00:00|34529.5|34525.9|34566.5|34562.9|34570|34566.4|34522.5|34518.9|2192
1695200400000|2023-09-20 09:00:00|34567|34563.4|34590.5|34586.9|34594.5|34590.9|34553.5|34549.9|1624
1695204000000|2023-09-20 10:00:00|34590|34586.4|34598.5|34594.9|34600|34596.4|34574.5|34570.9|2038
1695207600000|2023-09-20 11:00:00|34598|34594.4|34610|34606.4|34618|34614.4|34590|34586.4|2411
1695211200000|2023-09-20 12:00:00|34609.5|34605.9|34632|34628.4|34640|34636.4|34596.5|34592.9|3930
1695214800000|2023-09-20 13:00:00|34632.5|34628.9|34658|34655.6|34671.4|34669|34574.9|34572.5|20399
1695218400000|2023-09-20 14:00:00|34657.5|34655.1|34681.9|34679.5|34696.5|34694.1|34633|34630.6|15615
1695222000000|2023-09-20 15:00:00|34682.4|34680|34730|34727.6|34732.9|34730.5|34677.9|34675.5|12503
1695225600000|2023-09-20 16:00:00|34730.5|34728.1|34751.5|34749.1|34754.5|34752.1|34709.5|34707.1|7676
1695229200000|2023-09-20 17:00:00|34749.8|34747.4|34722.8|34720.4|34779.8|34777.4|34691.8|34689.4|12446
1695232800000|2023-09-20 18:00:00|34723.3|34720.9|34632|34629.6|34752|34749.6|34578.3|34575.9|42997
1695236400000|2023-09-20 19:00:00|34633|34630.6|34442.9|34440.5|34660|34657.6|34430.9|34428.5|39790
1695240000000|2023-09-20 20:00:00|34441.9|34439.5|34441.2|34431.4|34456.6|34451.8|34426.6|34421.8|6004
1695243600000|2023-09-20 21:00:00|34442.4|34432.6|34445|34435.2|34447.8|34438|34433.8|34424|0
1695247200000|2023-09-20 22:00:00|34438.6|34433.8|34426.1|34421.3|34455.1|34450.3|34410.1|34405.3|1429
1695250800000|2023-09-20 23:00:00|34425.1|34420.3|34419.1|34414.3|34434.6|34429.8|34410.1|34405.3|1135
1695254400000|2023-09-21 00:00:00|34419.6|34414.8|34401.1|34396.3|34443.6|34438.8|34399.6|34394.8|2408
1695258000000|2023-09-21 01:00:00|34401.6|34396.8|34384.1|34379.3|34406.1|34401.3|34382.1|34377.3|1306
1695261600000|2023-09-21 02:00:00|34383.1|34378.3|34359.6|34354.8|34392.1|34387.3|34350.1|34345.3|1951
1695265200000|2023-09-21 03:00:00|34360.1|34355.3|34384.6|34379.8|34386.6|34381.8|34354.6|34349.8|814
1695268800000|2023-09-21 04:00:00|34384.1|34379.3|34377.6|34372.8|34386.6|34381.8|34369.6|34364.8|609
1695272400000|2023-09-21 05:00:00|34378.1|34373.3|34370.6|34365.8|34382.1|34377.3|34352.1|34347.3|1070
1695276000000|2023-09-21 06:00:00|34370|34366.4|34396.5|34392.9|34405.5|34401.9|34359.5|34355.9|2520
1695279600000|2023-09-21 07:00:00|34397|34393.4|34394.5|34390.9|34403.5|34399.9|34342.5|34338.9|4698
1695283200000|2023-09-21 08:00:00|34395|34391.4|34349|34345.4|34407|34403.4|34340|34336.4|3619
1695286800000|2023-09-21 09:00:00|34349.5|34345.9|34319.5|34315.9|34364.5|34360.9|34316.5|34312.9|2938
1695290400000|2023-09-21 10:00:00|34320|34316.4|34280|34276.4|34321.5|34317.9|34263.5|34259.9|4592
1695294000000|2023-09-21 11:00:00|34280.5|34276.9|34250.5|34246.9|34292|34288.4|34236|34232.4|6498
1695297600000|2023-09-21 12:00:00|34251|34247.4|34265|34261.4|34266|34262.4|34195|34191.4|9619
1695301200000|2023-09-21 13:00:00|34265.5|34261.9|34247.6|34245.2|34327.9|34325.5|34163.9|34161.5|34334
1695304800000|2023-09-21 14:00:00|34248.6|34246.2|34263.7|34261.3|34382.6|34380.2|34240.1|34237.7|32207
1695308400000|2023-09-21 15:00:00|34264.2|34261.8|34269.8|34267.4|34315.3|34312.9|34227.7|34225.3|16516
1695312000000|2023-09-21 16:00:00|34270.3|34267.9|34219.8|34217.4|34273.3|34270.9|34217.8|34215.4|12000
1695315600000|2023-09-21 17:00:00|34219.9|34217.5|34286.4|34284|34319.4|34317|34205.4|34203|14353
1695319200000|2023-09-21 18:00:00|34287.4|34285|34211.5|34209.1|34290.9|34288.5|34199|34196.6|13721
1695322800000|2023-09-21 19:00:00|34210.5|34208.1|34067|34064.6|34228.5|34226.1|34053.5|34051.1|36845
1695326400000|2023-09-21 20:00:00|34068.2|34063.4|34050.2|34040.4|34086.2|34081.4|34027.2|34022.4|6271
1695330000000|2023-09-21 21:00:00|34049.1|34039.3|34052.5|34042.7|34052.5|34042.7|34037.7|34027.9|0
1695333600000|2023-09-21 22:00:00|34056.2|34051.4|34073.7|34068.9|34083.7|34078.9|34056.2|34051.4|996
1695337200000|2023-09-21 23:00:00|34074.2|34069.4|34057.9|34053.1|34081.4|34076.6|34049.4|34044.6|851
1695340800000|2023-09-22 00:00:00|34057.4|34052.6|34071.4|34066.6|34076.9|34072.1|34035.9|34031.1|1235
1695344400000|2023-09-22 01:00:00|34070.9|34066.1|34082.9|34078.1|34094.9|34090.1|34053.9|34049.1|1107
1695348000000|2023-09-22 02:00:00|34083.4|34078.6|34092.4|34087.6|34100.4|34095.6|34081.9|34077.1|1768
1695351600000|2023-09-22 03:00:00|34091.9|34087.1|34129.4|34124.6|34136.4|34131.6|34088.9|34084.1|1398
1695355200000|2023-09-22 04:00:00|34129.9|34125.1|34132.4|34127.6|34143.4|34138.6|34123.4|34118.6|724
1695358800000|2023-09-22 05:00:00|34131.9|34127.1|34132.9|34128.1|34143.4|34138.6|34121.9|34117.1|1051
1695362400000|2023-09-22 06:00:00|34132.3|34128.7|34111.8|34108.2|34143.8|34140.2|34111.8|34108.2|1947
1695366000000|2023-09-22 07:00:00|34112.3|34108.7|34083.3|34079.7|34138.3|34134.7|34072.3|34068.7|5501
1695369600000|2023-09-22 08:00:00|34080.8|34077.2|34073.8|34070.2|34090.3|34086.7|34042.8|34039.2|3303
1695373200000|2023-09-22 09:00:00|34073.3|34069.7|34102.3|34098.7|34109.3|34105.7|34054.8|34051.2|2341
1695376800000|2023-09-22 10:00:00|34103.8|34100.2|34093.3|34089.7|34116.8|34113.2|34073.8|34070.2|2680
1695380400000|2023-09-22 11:00:00|34092.8|34089.2|34099.8|34096.2|34105.8|34102.2|34074.3|34070.7|2285
1695384000000|2023-09-22 12:00:00|34100.3|34096.7|34105.3|34101.7|34135.8|34132.2|34096.3|34092.7|5672
1695387600000|2023-09-22 13:00:00|34105.8|34102.2|34077|34074.6|34113.3|34109.7|34003.3|34000.9|28941
1695391200000|2023-09-22 14:00:00|34078.5|34076.1|34135.3|34132.9|34150.8|34148.4|34061.5|34059.1|25265
1695394800000|2023-09-22 15:00:00|34136.3|34133.9|34094.8|34092.4|34158.3|34155.9|34072.8|34070.4|15519
1695398400000|2023-09-22 16:00:00|34093.8|34091.4|34118.8|34116.4|34150.8|34148.4|34077.8|34075.4|8861
1695402000000|2023-09-22 17:00:00|34118|34115.6|34035|34032.6|34136|34133.6|33990|33987.6|15813
1695405600000|2023-09-22 18:00:00|34035.5|34033.1|34014.5|34012.1|34056|34053.6|33977|33974.6|13000
1695409200000|2023-09-22 19:00:00|34012.5|34010.1|33967.7|33965.3|34153.5|34151.1|33945.7|33943.3|27364
1695412800000|2023-09-22 20:00:00|33968.9|33964.1|33985.1|33975.3|34008.4|34003.6|33967.9|33963.1|3919
1695592800000|2023-09-24 22:00:00|34009.4|34004.6|34019.9|34015.1|34035.4|34030.6|34009.4|34004.6|947
1695596400000|2023-09-24 23:00:00|34020.9|34016.1|34018.4|34013.6|34024.9|34020.1|34010.9|34006.1|549
1695600000000|2023-09-25 00:00:00|34018.9|34014.1|34006.4|34001.6|34022.4|34017.6|33976.9|33972.1|1026
1695603600000|2023-09-25 01:00:00|34005.4|34000.6|34020.4|34015.6|34041.4|34036.6|34004.9|34000.1|913
1695607200000|2023-09-25 02:00:00|34019.9|34015.1|34047.9|34043.1|34052.4|34047.6|34016.9|34012.1|591
1695610800000|2023-09-25 03:00:00|34048.4|34043.6|34051.9|34047.1|34061.4|34056.6|34046.4|34041.6|559
1695614400000|2023-09-25 04:00:00|34051.4|34046.6|34049.9|34045.1|34059.4|34054.6|34039.9|34035.1|487
1695618000000|2023-09-25 05:00:00|34049.4|34044.6|34036.9|34032.1|34060.4|34055.6|34033.9|34029.1|538
1695621600000|2023-09-25 06:00:00|34036.3|34032.7|34042.8|34039.2|34060.3|34056.7|34031.8|34028.2|1513
1695625200000|2023-09-25 07:00:00|34042.3|34038.7|34088.8|34085.2|34103.8|34100.2|34038.8|34035.2|2989
1695628800000|2023-09-25 08:00:00|34085.8|34082.2|33923.8|33920.2|34090.8|34087.2|33893.8|33890.2|5949
1695632400000|2023-09-25 09:00:00|33923.3|33919.7|33972.8|33969.2|33975.8|33972.2|33913.8|33910.2|3580
1695636000000|2023-09-25 10:00:00|33972.3|33968.7|33956.8|33953.2|33984.3|33980.7|33932.8|33929.2|2095
1695639600000|2023-09-25 11:00:00|33960.3|33956.7|33904.8|33901.2|33979.3|33975.7|33894.3|33890.7|3357
1695643200000|2023-09-25 12:00:00|33903.8|33900.2|33893.3|33889.7|33925.3|33921.7|33873.8|33870.2|5871
1695646800000|2023-09-25 13:00:00|33891.3|33887.7|33919.7|33917.3|33922.7|33920.3|33833.8|33830.2|26945
1695650400000|2023-09-25 14:00:00|33920.2|33917.8|33793.6|33791.2|33929.2|33926.8|33793.1|33790.7|24793
1695654000000|2023-09-25 15:00:00|33794.1|33791.7|33949.6|33947.2|33973.2|33970.8|33780.1|33777.7|25798
1695657600000|2023-09-25 16:00:00|33950.1|33947.7|33942.6|33940.2|33993.1|33990.7|33915.1|33912.7|11944
1695661200000|2023-09-25 17:00:00|33942.3|33939.9|33968.8|33966.4|33990.8|33988.4|33898.3|33895.9|10923
1695664800000|2023-09-25 18:00:00|33969.8|33967.4|33921|33918.6|33985.8|33983.4|33918|33915.6|10619
1695668400000|2023-09-25 19:00:00|33922|33919.6|34015.4|34013|34020.9|34018.5|33868|33865.6|22965
1695672000000|2023-09-25 20:00:00|34016.9|34014.5|34036.9|34027.1|34039.1|34034.3|34008.1|34003.3|4377
1695675600000|2023-09-25 21:00:00|34036.8|34027|34037.8|34028|34039.3|34029.5|34032.9|34023.1|0
1695679200000|2023-09-25 22:00:00|34033.6|34028.8|34009.6|34004.8|34033.6|34028.8|34009.1|34004.3|616
1695682800000|2023-09-25 23:00:00|34010.1|34005.3|33996.1|33991.3|34012.1|34007.3|33995.1|33990.3|440
1695686400000|2023-09-26 00:00:00|33995.1|33990.3|33923.1|33918.3|33997.6|33992.8|33912.6|33907.8|1603
1695690000000|2023-09-26 01:00:00|33923.6|33918.8|33895.1|33890.3|33933.6|33928.8|33886.1|33881.3|1266
1695693600000|2023-09-26 02:00:00|33895.6|33890.8|33883.6|33878.8|33901.6|33896.8|33875.1|33870.3|877
1695697200000|2023-09-26 03:00:00|33884.1|33879.3|33911.1|33906.3|33913.6|33908.8|33881.6|33876.8|579
1695700800000|2023-09-26 04:00:00|33911.6|33906.8|33918.6|33913.8|33922.1|33917.3|33905.6|33900.8|408
1695704400000|2023-09-26 05:00:00|33918.1|33913.3|33901.6|33896.8|33925.6|33920.8|33891.1|33886.3|664
1695708000000|2023-09-26 06:00:00|33901|33897.4|33844.5|33840.9|33906|33902.4|33842.5|33838.9|2835
1695711600000|2023-09-26 07:00:00|33845.5|33841.9|33841.5|33837.9|33854.5|33850.9|33777|33773.4|6221
1695715200000|2023-09-26 08:00:00|33842|33838.4|33884|33880.4|33914|33910.4|33842|33838.4|5401
1695718800000|2023-09-26 09:00:00|33884.5|33880.9|33851|33847.4|33896.5|33892.9|33846|33842.4|2829
1695722400000|2023-09-26 10:00:00|33850.5|33846.9|33895.5|33891.9|33901|33897.4|33848|33844.4|1995
1695726000000|2023-09-26 11:00:00|33895|33891.4|33889|33885.4|33916.5|33912.9|33850|33846.4|2916
1695729600000|2023-09-26 12:00:00|33888.5|33884.9|33835.5|33831.9|33925|33921.4|33826|33822.4|5632
1695733200000|2023-09-26 13:00:00|33836|33832.4|33834.4|33832|33879.9|33877.5|33787|33783.4|23023
1695736800000|2023-09-26 14:00:00|33834.9|33832.5|33770.5|33768.1|33846.9|33844.5|33699.1|33696.7|33331
1695740400000|2023-09-26 15:00:00|33770|33767.6|33692|33689.6|33786.5|33784.1|33654|33651.6|20988
1695744000000|2023-09-26 16:00:00|33693|33690.6|33724.5|33722.1|33743|33740.6|33683.5|33681.1|10024
1695747600000|2023-09-26 17:00:00|33725.4|33723|33646.4|33644|33746.4|33744|33595.9|33593.5|18670
1695751200000|2023-09-26 18:00:00|33646.9|33644.5|33609.9|33607.5|33646.9|33644.5|33578.4|33576|13829
1695754800000|2023-09-26 19:00:00|33609.4|33607|33621.4|33619|33644.7|33642.3|33568.2|33565.8|21553
1695758400000|2023-09-26 20:00:00|33623.1|33618.3|33668.8|33659|33682.1|33677.3|33623.1|33618.3|4670
1695762000000|2023-09-26 21:00:00|33669.7|33659.9|33671.8|33662|33675.8|33666|33666|33656.2|0
1695765600000|2023-09-26 22:00:00|33673.6|33668.8|33654.6|33649.8|33679.1|33674.3|33648.6|33643.8|754
1695769200000|2023-09-26 23:00:00|33654.1|33649.3|33668.6|33663.8|33671.1|33666.3|33651.1|33646.3|1123
1695772800000|2023-09-27 00:00:00|33669.1|33664.3|33649.6|33644.8|33676.6|33671.8|33639.1|33634.3|1415
1695776400000|2023-09-27 01:00:00|33649.1|33644.3|33693.1|33688.3|33697.1|33692.3|33646.1|33641.3|1078
1695780000000|2023-09-27 02:00:00|33692.6|33687.8|33682.6|33677.8|33694.1|33689.3|33678.6|33673.8|681
1695783600000|2023-09-27 03:00:00|33683.1|33678.3|33672.1|33667.3|33685.1|33680.3|33665.1|33660.3|682
1695787200000|2023-09-27 04:00:00|33672.6|33667.8|33699.6|33694.8|33700.6|33695.8|33665.6|33660.8|1172
1695790800000|2023-09-27 05:00:00|33699.1|33694.3|33716.1|33711.3|33717.6|33712.8|33683.6|33678.8|1418
1695794400000|2023-09-27 06:00:00|33715.5|33711.9|33722|33718.4|33727.5|33723.9|33699|33695.4|2112
1695798000000|2023-09-27 07:00:00|33721.5|33717.9|33751.5|33747.9|33753.5|33749.9|33691.5|33687.9|4140
1695801600000|2023-09-27 08:00:00|33751|33747.4|33734|33730.4|33759|33755.4|33725.5|33721.9|3846
1695805200000|2023-09-27 09:00:00|33734.5|33730.9|33708|33704.4|33740|33736.4|33695.5|33691.9|2349
1695808800000|2023-09-27 10:00:00|33708.5|33704.9|33712|33708.4|33716.5|33712.9|33687.5|33683.9|1962
1695812400000|2023-09-27 11:00:00|33711.5|33707.9|33736|33732.4|33742.5|33738.9|33698|33694.4|3143
1695816000000|2023-09-27 12:00:00|33735.5|33731.9|33744|33740.4|33745.5|33741.9|33693.5|33689.9|4854
1695819600000|2023-09-27 13:00:00|33743|33739.4|33635.5|33633.1|33764.5|33760.9|33594.4|33592|27711
1695823200000|2023-09-27 14:00:00|33636|33633.6|33512.7|33510.3|33650.5|33648.1|33497.7|33495.3|27326
1695826800000|2023-09-27 15:00:00|33514.2|33511.8|33484.8|33482.4|33577.2|33574.8|33464.3|33461.9|18139
1695830400000|2023-09-27 16:00:00|33484.3|33481.9|33443.3|33440.9|33498.8|33496.4|33420.8|33418.4|16057
1695834000000|2023-09-27 17:00:00|33442.8|33440.4|33377.2|33374.8|33478.3|33475.9|33302.2|33299.8|20350
1695837600000|2023-09-27 18:00:00|33377.7|33375.3|33560.2|33557.8|33595.2|33592.8|33336.2|33333.8|24990
1695841200000|2023-09-27 19:00:00|33559.7|33557.3|33564.4|33562|33647.2|33644.8|33482.4|33480|33081
1695844800000|2023-09-27 20:00:00|33565.6|33560.8|33609.7|33599.9|33615.6|33610.8|33558.6|33553.8|5082
1695848400000|2023-09-27 21:00:00|33609.3|33599.5|33613.7|33603.9|33617.4|33607.6|33603.8|33594|0
1695852000000|2023-09-27 22:00:00|33625.1|33620.3|33573.6|33568.8|33627.1|33622.3|33550.1|33545.3|2246
1695855600000|2023-09-27 23:00:00|33574.1|33569.3|33590.1|33585.3|33596.1|33591.3|33564.6|33559.8|949
1695859200000|2023-09-28 00:00:00|33591.1|33586.3|33607.6|33602.8|33621.6|33616.8|33580.1|33575.3|1334
1695862800000|2023-09-28 01:00:00|33607.1|33602.3|33602.1|33597.3|33612.6|33607.8|33588.1|33583.3|1476
1695866400000|2023-09-28 02:00:00|33601.6|33596.8|33549.1|33544.3|33605.6|33600.8|33542.1|33537.3|1174
1695870000000|2023-09-28 03:00:00|33549.6|33544.8|33542.1|33537.3|33550.6|33545.8|33531.6|33526.8|813
1695873600000|2023-09-28 04:00:00|33541.6|33536.8|33553.1|33548.3|33553.6|33548.8|33500.6|33495.8|1076
1695877200000|2023-09-28 05:00:00|33553.6|33548.8|33595.1|33590.3|33600.6|33595.8|33549.6|33544.8|1588
1695880800000|2023-09-28 06:00:00|33594.5|33590.9|33544.5|33540.9|33596|33592.4|33544.5|33540.9|1865
1695884400000|2023-09-28 07:00:00|33545|33541.4|33538|33534.4|33585.5|33581.9|33528|33524.4|3851
1695888000000|2023-09-28 08:00:00|33537.5|33533.9|33520.5|33516.9|33547|33543.4|33486|33482.4|4459
1695891600000|2023-09-28 09:00:00|33521|33517.4|33582.5|33578.9|33586.5|33582.9|33464.5|33460.9|4927
1695895200000|2023-09-28 10:00:00|33582|33578.4|33600.3|33596.7|33610|33606.4|33559|33555.4|3588
1695898800000|2023-09-28 11:00:00|33599.8|33596.2|33570.3|33566.7|33601.3|33597.7|33533.8|33530.2|4620
1695902400000|2023-09-28 12:00:00|33570.8|33567.2|33532.3|33528.7|33660.3|33656.7|33507.8|33504.2|14485
1695906000000|2023-09-28 13:00:00|33530.8|33527.2|33607.1|33604.7|33609.1|33606.7|33458.7|33456.3|34577
1695909600000|2023-09-28 14:00:00|33606.1|33603.7|33630.7|33628.3|33647.2|33644.8|33522.7|33520.3|36773
1695913200000|2023-09-28 15:00:00|33628.7|33626.3|33732.9|33730.5|33752.9|33750.5|33611.7|33609.3|25164
1695916800000|2023-09-28 16:00:00|33733.4|33731|33683.9|33681.5|33783.9|33781.5|33662.9|33660.5|14921
1695920400000|2023-09-28 17:00:00|33683|33680.6|33629|33626.6|33698.5|33696.1|33590|33587.6|15374
1695924000000|2023-09-28 18:00:00|33630|33627.6|33659.5|33657.1|33698|33695.6|33587|33584.6|13217
1695927600000|2023-09-28 19:00:00|33658.5|33656.1|33673.9|33671.5|33751|33748.6|33617.9|33615.5|22583
1695931200000|2023-09-28 20:00:00|33675.1|33670.3|33713.1|33703.3|33713.1|33706.8|33650.1|33645.3|4128
1695934800000|2023-09-28 21:00:00|33713|33703.2|33710.7|33700.9|33713.4|33703.6|33694.3|33684.5|0
1695938400000|2023-09-28 22:00:00|33724.6|33719.8|33730.6|33725.8|33756.1|33751.3|33724.6|33719.8|1135
1695942000000|2023-09-28 23:00:00|33731.6|33726.8|33709.1|33704.3|33732.1|33727.3|33706.6|33701.8|527
1695945600000|2023-09-29 00:00:00|33708.1|33703.3|33641.1|33636.3|33710.1|33705.3|33639.6|33634.8|1839
1695949200000|2023-09-29 01:00:00|33640.6|33635.8|33649.6|33644.8|33652.6|33647.8|33626.1|33621.3|1550
1695952800000|2023-09-29 02:00:00|33650.1|33645.3|33701.6|33696.8|33708.1|33703.3|33649.6|33644.8|1111
1695956400000|2023-09-29 03:00:00|33701.1|33696.3|33718.6|33713.8|33723.6|33718.8|33700.6|33695.8|655
1695960000000|2023-09-29 04:00:00|33718.1|33713.3|33693.6|33688.8|33722.1|33717.3|33692.1|33687.3|577
1695963600000|2023-09-29 05:00:00|33694.1|33689.3|33707.6|33702.8|33729.1|33724.3|33677.1|33672.3|1365
1695967200000|2023-09-29 06:00:00|33707|33703.4|33753|33749.4|33767|33763.4|33702|33698.4|2611
1695970800000|2023-09-29 07:00:00|33755|33751.4|33805|33801.4|33823.5|33819.9|33746.5|33742.9|5127
1695974400000|2023-09-29 08:00:00|33804.5|33800.9|33786|33782.4|33824|33820.4|33786|33782.4|3238
1695978000000|2023-09-29 09:00:00|33791|33787.4|33811|33807.4|33820|33816.4|33781.5|33777.9|3261
1695981600000|2023-09-29 10:00:00|33811.5|33807.9|33822|33818.4|33844.5|33840.9|33804|33800.4|3013
1695985200000|2023-09-29 11:00:00|33821.5|33817.9|33789|33785.4|33842.5|33838.9|33787.5|33783.9|2988
1695988800000|2023-09-29 12:00:00|33789.5|33785.9|33877|33873.4|33887.5|33883.9|33776|33772.4|9335
1695992400000|2023-09-29 13:00:00|33876.5|33872.9|33762.9|33760.5|33902.5|33898.9|33719.9|33717.5|36076
1695996000000|2023-09-29 14:00:00|33763.4|33761|33711|33708.6|33789.9|33787.5|33680.5|33678.1|29393
1695999600000|2023-09-29 15:00:00|33713|33710.6|33615.2|33612.8|33778|33775.6|33578.7|33576.3|30149
1696003200000|2023-09-29 16:00:00|33616.2|33613.8|33552.7|33550.3|33655.2|33652.8|33529.7|33527.3|19499
1696006800000|2023-09-29 17:00:00|33553.7|33551.3|33432.7|33430.3|33553.7|33551.3|33431.2|33428.8|21844
1696010400000|2023-09-29 18:00:00|33432.2|33429.8|33555.7|33553.3|33556.2|33553.8|33404.7|33402.3|21948
1696014000000|2023-09-29 19:00:00|33556.7|33554.3|33514.5|33512.1|33605.5|33603.1|33457.7|33455.3|37513
1696017600000|2023-09-29 20:00:00|33515.7|33510.9|33537.8|33528|33550.2|33545.4|33483.2|33478.4|5452
1696197600000|2023-10-01 22:00:00|33675.4|33670.6|33641.4|33636.6|33680.4|33675.6|33606.9|33602.1|2704
1696201200000|2023-10-01 23:00:00|33641.9|33637.1|33670.4|33665.6|33678.9|33674.1|33635.9|33631.1|1377
1696204800000|2023-10-02 00:00:00|33669.9|33665.1|33691.4|33686.6|33714.9|33710.1|33666.4|33661.6|2287
1696208400000|2023-10-02 01:00:00|33690.9|33686.1|33703.9|33699.1|33713.9|33709.1|33689.9|33685.1|1350
1696212000000|2023-10-02 02:00:00|33703.4|33698.6|33702.9|33698.1|33719.4|33714.6|33697.4|33692.6|955
1696215600000|2023-10-02 03:00:00|33703.4|33698.6|33688.9|33684.1|33711.4|33706.6|33684.4|33679.6|982
1696219200000|2023-10-02 04:00:00|33689.4|33684.6|33663.4|33658.6|33693.4|33688.6|33658.9|33654.1|1266
1696222800000|2023-10-02 05:00:00|33662.9|33658.1|33621.4|33616.6|33671.4|33666.6|33616.9|33612.1|1449
1696226400000|2023-10-02 06:00:00|33620.8|33617.2|33689.8|33686.2|33695.3|33691.7|33606.8|33603.2|2444
1696230000000|2023-10-02 07:00:00|33689.3|33685.7|33687.8|33684.2|33729.8|33726.2|33665.8|33662.2|4739
1696233600000|2023-10-02 08:00:00|33687.3|33683.7|33652.3|33648.7|33710.3|33706.7|33648.3|33644.7|3434
1696237200000|2023-10-02 09:00:00|33651.8|33648.2|33530.8|33527.2|33652.8|33649.2|33517.3|33513.7|4776
1696240800000|2023-10-02 10:00:00|33530.3|33526.7|33503.8|33500.2|33530.3|33526.7|33491.3|33487.7|4527
1696244400000|2023-10-02 11:00:00|33505.8|33502.2|33466.8|33463.2|33523.3|33519.7|33454.3|33450.7|4235
1696248000000|2023-10-02 12:00:00|33466.3|33462.7|33445.3|33441.7|33473.8|33470.2|33424.8|33421.2|6837
1696251600000|2023-10-02 13:00:00|33445.8|33442.2|33399.4|33397|33498.2|33495.8|33352.7|33350.3|40435
1696255200000|2023-10-02 14:00:00|33388.4|33386|33360.9|33358.5|33472.4|33470|33327.4|33325|40238
1696258800000|2023-10-02 15:00:00|33363.4|33361|33316.5|33314.1|33523.4|33521|33292.5|33290.1|31725
1696262400000|2023-10-02 16:00:00|33317|33314.6|33252|33249.6|33328.5|33326.1|33218|33215.6|19142
1696266000000|2023-10-02 17:00:00|33253.6|33251.2|33328.1|33325.7|33360.1|33357.7|33251.6|33249.2|12854
1696269600000|2023-10-02 18:00:00|33328.6|33326.2|33311.6|33309.2|33433.1|33430.7|33279.6|33277.2|15944
1696273200000|2023-10-02 19:00:00|33311.1|33308.7|33431.1|33428.7|33436.6|33434.2|33266.6|33264.2|21969
1696276800000|2023-10-02 20:00:00|33430.1|33427.7|33426.5|33416.7|33460.7|33455.9|33424.2|33416.7|4994
1696280400000|2023-10-02 21:00:00|33425.4|33415.6|33417.5|33407.7|33429.9|33420.1|33413.8|33404|0
1696284000000|2023-10-02 22:00:00|33424.2|33419.4|33415.2|33410.4|33444.2|33439.4|33411.2|33406.4|1213
1696287600000|2023-10-02 23:00:00|33415.7|33410.9|33421.2|33416.4|33441.2|33436.4|33403.7|33398.9|885
1696291200000|2023-10-03 00:00:00|33421.7|33416.9|33413.2|33408.4|33424.7|33419.9|33367.7|33362.9|2487
1696294800000|2023-10-03 01:00:00|33412.7|33407.9|33407.7|33402.9|33428.7|33423.9|33385.7|33380.9|1234
1696298400000|2023-10-03 02:00:00|33408.2|33403.4|33399.7|33394.9|33421.7|33416.9|33394.7|33389.9|741
1696302000000|2023-10-03 03:00:00|33399.2|33394.4|33397.2|33392.4|33419.7|33414.9|33393.2|33388.4|640
1696305600000|2023-10-03 04:00:00|33397.7|33392.9|33347.7|33342.9|33398.7|33393.9|33347.7|33342.9|1267
1696309200000|2023-10-03 05:00:00|33346.7|33341.9|33365.7|33360.9|33366.2|33361.4|33332.7|33327.9|1414
1696312800000|2023-10-03 06:00:00|33365.1|33361.5|33400.6|33397|33408.1|33404.5|33361.1|33357.5|2017
1696316400000|2023-10-03 07:00:00|33401.1|33397.5|33421.6|33418|33449.6|33446|33395.6|33392|4731
1696320000000|2023-10-03 08:00:00|33422.6|33419|33473.6|33470|33492.1|33488.5|33421.6|33418|4271
1696323600000|2023-10-03 09:00:00|33473.1|33469.5|33441.1|33437.5|33477.6|33474|33433.1|33429.5|3158
1696327200000|2023-10-03 10:00:00|33441.6|33438|33410.6|33407|33472.1|33468.5|33410.1|33406.5|3264
1696330800000|2023-10-03 11:00:00|33409.1|33405.5|33288.6|33285|33409.1|33405.5|33268.6|33265|7472
1696334400000|2023-10-03 12:00:00|33288.1|33284.5|33251.1|33247.5|33308.1|33304.5|33240.1|33236.5|8576
1696338000000|2023-10-03 13:00:00|33250.6|33247|33366|33363.6|33393.5|33391.1|33237.6|33234|30914
1696341600000|2023-10-03 14:00:00|33365.5|33363.1|33077.7|33075.3|33367.5|33365.1|33041.2|33038.8|55070
1696345200000|2023-10-03 15:00:00|33077.2|33074.8|33015.5|33013.1|33100.7|33098.3|32984.2|32981.8|22933
1696348800000|2023-10-03 16:00:00|33016|33013.6|33074.5|33072.1|33108|33105.6|33008|33005.6|20783
1696352400000|2023-10-03 17:00:00|33074|33071.6|32964.5|32962.1|33113|33110.6|32953.5|32951.1|17828
1696356000000|2023-10-03 18:00:00|32965|32962.6|32981.5|32979.1|33007.5|33005.1|32910.5|32908.1|17356
1696359600000|2023-10-03 19:00:00|32982|32979.6|33006.5|33004.1|33018|33015.6|32914.5|32912.1|25326
1696363200000|2023-10-03 20:00:00|33005.5|33003.1|32976|32966.2|33025.2|33020.4|32970.2|32965.4|5413
1696366800000|2023-10-03 21:00:00|32976.3|32966.5|32974.6|32964.8|32979|32969.2|32965|32955.2|0
1696370400000|2023-10-03 22:00:00|32971.8|32967|32993.8|32989|33001.8|32997|32964.8|32960|807
1696374000000|2023-10-03 23:00:00|32994.3|32989.5|33004.3|32999.5|33007.8|33003|32976.8|32972|991
1696377600000|2023-10-04 00:00:00|33003.8|32999|32977.8|32973|33019.3|33014.5|32960.8|32956|1700
1696381200000|2023-10-04 01:00:00|32977.3|32972.5|32914.3|32909.5|32983.8|32979|32863.8|32859|3295
1696384800000|2023-10-04 02:00:00|32913.8|32909|32927.8|32923|32930.3|32925.5|32895.8|32891|1755
1696388400000|2023-10-04 03:00:00|32927.3|32922.5|32886.8|32882|32936.3|32931.5|32867.3|32862.5|1452
1696392000000|2023-10-04 04:00:00|32887.3|32882.5|32945.8|32941|32955.8|32951|32877.3|32872.5|1429
1696395600000|2023-10-04 05:00:00|32946.3|32941.5|32897.8|32893|32952.3|32947.5|32877.3|32872.5|1970
1696399200000|2023-10-04 06:00:00|32897.2|32893.6|32823.2|32819.6|32907.2|32903.6|32822.2|32818.6|4585
1696402800000|2023-10-04 07:00:00|32823.7|32820.1|32940.2|32936.6|32943.7|32940.1|32814.7|32811.1|8142
1696406400000|2023-10-04 08:00:00|32940.7|32937.1|32980.2|32976.6|33011.2|33007.6|32920.2|32916.6|7040
1696410000000|2023-10-04 09:00:00|32980.7|32977.1|33025.7|33022.1|33036.7|33033.1|32968.7|32965.1|5564
1696413600000|2023-10-04 10:00:00|33026.2|33022.6|33000.2|32996.6|33035.2|33031.6|32976.2|32972.6|3594
1696417200000|2023-10-04 11:00:00|33000.7|32997.1|33044.2|33040.6|33055.7|33052.1|32987.7|32984.1|6107
1696420800000|2023-10-04 12:00:00|33043.7|33040.1|33053.7|33050.1|33090.2|33086.6|33021.7|33018.1|12932
1696424400000|2023-10-04 13:00:00|33054.2|33050.6|32997.3|32994.9|33061.2|33058.6|32958.8|32956.4|28885
1696428000000|2023-10-04 14:00:00|32996.8|32994.4|32904.1|32901.7|33031.8|33029.4|32872.6|32870.2|39677
1696431600000|2023-10-04 15:00:00|32902.1|32899.7|33103.3|33100.9|33105.3|33102.9|32878.1|32875.7|25572
1696435200000|2023-10-04 16:00:00|33102.8|33100.4|33077.3|33074.9|33141.8|33139.4|33060.3|33057.9|16684
1696438800000|2023-10-04 17:00:00|33076|33073.6|32953|32950.6|33081|33078.6|32946.5|32944.1|13737
1696442400000|2023-10-04 18:00:00|32953.5|32951.1|33003.2|33000.8|33015.2|33012.8|32904.2|32901.8|13619
1696446000000|2023-10-04 19:00:00|33003.7|33001.3|33114.6|33112.2|33159.7|33157.3|32995.2|32992.8|22859
1696449600000|2023-10-04 20:00:00|33103.8|33101.4|33064.8|33055|33107|33102.2|33061.6|33051.8|3897
1696453200000|2023-10-04 21:00:00|33066.5|33056.7|33063.6|33053.8|33067.4|33057.6|33055.6|33045.8|0
1696456800000|2023-10-04 22:00:00|33065|33060.2|33057.5|33052.7|33067.5|33062.7|33051.5|33046.7|1375
1696460400000|2023-10-04 23:00:00|33057|33052.2|33067|33062.2|33067|33062.2|33050.5|33045.7|720
1696464000000|2023-10-05 00:00:00|33066.5|33061.7|33074|33069.2|33078|33073.2|33028|33023.2|1680
1696467600000|2023-10-05 01:00:00|33073.5|33068.7|33115.5|33110.7|33118.5|33113.7|33069|33064.2|1458
1696471200000|2023-10-05 02:00:00|33116|33111.2|33104|33099.2|33116.5|33111.7|33095.5|33090.7|708
1696474800000|2023-10-05 03:00:00|33103.5|33098.7|33134|33129.2|33138.5|33133.7|33102.5|33097.7|1009
1696478400000|2023-10-05 04:00:00|33134.5|33129.7|33121.5|33116.7|33140.5|33135.7|33117|33112.2|475
1696482000000|2023-10-05 05:00:00|33121|33116.2|33105|33100.2|33122.5|33117.7|33088.5|33083.7|1030
1696485600000|2023-10-05 06:00:00|33104.4|33100.8|33053.9|33050.3|33110.9|33107.3|33035.9|33032.3|2581
1696489200000|2023-10-05 07:00:00|33053.4|33049.8|33047.5|33043.9|33053.4|33049.8|33008.9|33005.3|3966
1696492800000|2023-10-05 08:00:00|33047|33043.4|33018|33014.4|33099|33095.4|33017.5|33013.9|4334
1696496400000|2023-10-05 09:00:00|33018.5|33014.9|33006|33002.4|33022.5|33018.9|32977.5|32973.9|3760
1696500000000|2023-10-05 10:00:00|33006.5|33002.9|33059|33055.4|33073|33069.4|32991.5|32987.9|3767
1696503600000|2023-10-05 11:00:00|33058|33054.4|33096|33092.4|33100|33096.4|33030.5|33026.9|4234
1696507200000|2023-10-05 12:00:00|33095.5|33091.9|33034|33030.4|33127|33123.4|32987|32983.4|9886
1696510800000|2023-10-05 13:00:00|33034.5|33030.9|33116.7|33114.3|33153.2|33150.8|33015|33011.4|26017
1696514400000|2023-10-05 14:00:00|33118.7|33116.3|33016.4|33014|33135.9|33133.5|32989.4|32987|28749
1696518000000|2023-10-05 15:00:00|33013.9|33011.5|32959|32956.6|33024.4|33022|32940|32937.6|19603
1696521600000|2023-10-05 16:00:00|32958.5|32956.1|32987.5|32985.1|33053|33050.6|32946|32943.6|13606
1696525200000|2023-10-05 17:00:00|32985.9|32983.5|33105.4|33103|33123.4|33121|32939.4|32937|17449
1696528800000|2023-10-05 18:00:00|33105.9|33103.5|33154.7|33152.3|33177.7|33175.3|33078.7|33076.3|14051
1696532400000|2023-10-05 19:00:00|33155.7|33153.3|33120.8|33118.4|33169.2|33166.8|33095.7|33093.3|16028
1696536000000|2023-10-05 20:00:00|33116.4|33114|33103.2|33093.4|33124.6|33119.8|33090.6|33085.8|3070
1696539600000|2023-10-05 21:00:00|33103.7|33093.9|33097|33087.2|33106|33096.2|33085.8|33076|0
1696543200000|2023-10-05 22:00:00|33097.1|33092.3|33108.2|33103.4|33109.6|33104.8|33092.1|33087.3|507
1696546800000|2023-10-05 23:00:00|33107.7|33102.9|33090.7|33085.9|33109.7|33104.9|33086.7|33081.9|536
1696550400000|2023-10-06 00:00:00|33091.2|33086.4|33113.2|33108.4|33116.2|33111.4|33083.2|33078.4|980
1696554000000|2023-10-06 01:00:00|33113.7|33108.9|33116.7|33111.9|33128.7|33123.9|33097.7|33092.9|849
1696557600000|2023-10-06 02:00:00|33117.2|33112.4|33130.2|33125.4|33134.7|33129.9|33101.2|33096.4|809
1696561200000|2023-10-06 03:00:00|33129.7|33124.9|33105.2|33100.4|33130.7|33125.9|33097.2|33092.4|900
1696564800000|2023-10-06 04:00:00|33105.7|33100.9|33084.2|33079.4|33108.7|33103.9|33081.2|33076.4|868
1696568400000|2023-10-06 05:00:00|33084.7|33079.9|33061.2|33056.4|33085.2|33080.4|33055.7|33050.9|1246
1696572000000|2023-10-06 06:00:00|33060.6|33057|33078.6|33075|33088.1|33084.5|33056.6|33053|2426
1696575600000|2023-10-06 07:00:00|33076.6|33073|33126.6|33123|33131.1|33127.5|33061.6|33058|3661
1696579200000|2023-10-06 08:00:00|33127.6|33124|33124.6|33121|33157.6|33154|33118.6|33115|3545
1696582800000|2023-10-06 09:00:00|33125.1|33121.5|33161.6|33158|33163.6|33160|33117.6|33114|2707
1696586400000|2023-10-06 10:00:00|33161.1|33157.5|33193.1|33189.5|33222.1|33218.5|33153.1|33149.5|3578
1696590000000|2023-10-06 11:00:00|33194.1|33190.5|33153.6|33150|33196.1|33192.5|33152.6|33149|2886
1696593600000|2023-10-06 12:00:00|33153.1|33149.5|32902.6|32899|33181.1|33177.5|32851.6|32848|27762
1696597200000|2023-10-06 13:00:00|32902.1|32898.5|32965.3|32962.9|33084.6|33081|32879.6|32876|50626
1696600800000|2023-10-06 14:00:00|32965.8|32963.4|33060.2|33057.8|33118.2|33115.8|32847.2|32844.8|42466
1696604400000|2023-10-06 15:00:00|33061.7|33059.3|33463.7|33461.3|33469.7|33467.3|33056.7|33054.3|34271
1696608000000|2023-10-06 16:00:00|33462.2|33459.8|33356.9|33354.5|33481.7|33479.3|33336.5|33334.1|20089
1696611600000|2023-10-06 17:00:00|33356.4|33354|33459.6|33457.2|33469.4|33467|33344.4|33342|12808
1696615200000|2023-10-06 18:00:00|33460.1|33457.7|33532.1|33529.7|33564.1|33561.7|33426.6|33424.2|13459
1696618800000|2023-10-06 19:00:00|33532.6|33530.2|33409.8|33407.4|33536.6|33534.2|33398.8|33396.4|17081
1696622400000|2023-10-06 20:00:00|33411|33406.2|33432|33422.2|33443.5|33438.7|33400|33395.2|3689
1696802400000|2023-10-08 22:00:00|33240.5|33235.7|33204|33199.2|33270.5|33265.7|33151|33146.2|6766
1696806000000|2023-10-08 23:00:00|33204.5|33199.7|33239.5|33234.7|33244.5|33239.7|33198|33193.2|1605
1696809600000|2023-10-09 00:00:00|33240|33235.2|33225.5|33220.7|33247.5|33242.7|33193.5|33188.7|2377
1696813200000|2023-10-09 01:00:00|33225|33220.2|33213.5|33208.7|33226|33221.2|33188|33183.2|1284
1696816800000|2023-10-09 02:00:00|33214|33209.2|33218|33213.2|33227|33222.2|33208.5|33203.7|983
1696820400000|2023-10-09 03:00:00|33218.5|33213.7|33176|33171.2|33220|33215.2|33175.5|33170.7|674
1696824000000|2023-10-09 04:00:00|33176.5|33171.7|33203|33198.2|33208.5|33203.7|33176|33171.2|767
1696827600000|2023-10-09 05:00:00|33203.5|33198.7|33225.5|33220.7|33227|33222.2|33200.5|33195.7|1042
1696831200000|2023-10-09 06:00:00|33225|33220.2|33191.9|33188.3|33262.4|33258.8|33189.9|33186.3|2939
1696834800000|2023-10-09 07:00:00|33192.4|33188.8|33169.9|33166.3|33208.9|33205.3|33113.9|33110.3|6731
1696838400000|2023-10-09 08:00:00|33170.4|33166.8|33251.9|33248.3|33254.4|33250.8|33161.9|33158.3|4570
1696842000000|2023-10-09 09:00:00|33252.4|33248.8|33273.9|33270.3|33307.9|33304.3|33244.9|33241.3|3849
1696845600000|2023-10-09 10:00:00|33273.4|33269.8|33258.9|33255.3|33298.4|33294.8|33256.4|33252.8|2207
1696849200000|2023-10-09 11:00:00|33259.4|33255.8|33245.9|33242.3|33266.9|33263.3|33218.9|33215.3|3632
1696852800000|2023-10-09 12:00:00|33246.4|33242.8|33200.4|33196.8|33290.4|33286.8|33197.9|33194.3|7057
1696856400000|2023-10-09 13:00:00|33199.9|33196.3|33390.8|33388.4|33417.3|33414.9|33195.9|33192.3|29257
1696860000000|2023-10-09 14:00:00|33388.8|33386.4|33289.5|33287.1|33422.8|33420.4|33261.8|33259.4|20426
1696863600000|2023-10-09 15:00:00|33290|33287.6|33416.7|33414.3|33422.7|33420.3|33286|33283.6|12986
1696867200000|2023-10-09 16:00:00|33415.7|33413.3|33382.2|33379.8|33474.7|33472.3|33351.7|33349.3|11785
1696870800000|2023-10-09 17:00:00|33382.7|33380.3|33594.2|33591.8|33597.2|33594.8|33368.2|33365.8|15611
1696874400000|2023-10-09 18:00:00|33594.7|33592.3|33620.7|33618.3|33643.7|33641.3|33566.7|33564.3|15899
1696878000000|2023-10-09 19:00:00|33621.7|33619.3|33610.7|33608.3|33627.7|33625.3|33543.2|33540.8|17025
1696881600000|2023-10-09 20:00:00|33611.9|33607.1|33599.6|33589.8|33620.4|33615.6|33593.9|33589|2837
1696885200000|2023-10-09 21:00:00|33599.5|33589.7|33599.4|33589.6|33607.8|33598|33599.2|33589.4|0
1696888800000|2023-10-09 22:00:00|33600.1|33590.3|33606.4|33601.6|33612.4|33607.6|33595.9|33590.3|499
1696892400000|2023-10-09 23:00:00|33605.9|33601.1|33616.4|33611.6|33617.4|33612.6|33603.9|33599.1|665
1696896000000|2023-10-10 00:00:00|33615.9|33611.1|33631.4|33626.6|33638.9|33634.1|33603.9|33599.1|1377
1696899600000|2023-10-10 01:00:00|33630.9|33626.1|33650.4|33645.6|33669.4|33664.6|33628.9|33624.1|1786
1696903200000|2023-10-10 02:00:00|33649.9|33645.1|33633.9|33629.1|33658.9|33654.1|33633.9|33629.1|677
1696906800000|2023-10-10 03:00:00|33632.9|33628.1|33631.9|33627.1|33640.4|33635.6|33628.9|33624.1|560
1696910400000|2023-10-10 04:00:00|33632.4|33627.6|33618.4|33613.6|33632.4|33627.6|33617.4|33612.6|602
1696914000000|2023-10-10 05:00:00|33617.9|33613.1|33618.9|33614.1|33628.4|33623.6|33608.4|33603.6|1019
1696917600000|2023-10-10 06:00:00|33618.3|33614.7|33617.8|33614.2|33621.8|33618.2|33583.3|33579.7|3055
1696921200000|2023-10-10 07:00:00|33617.3|33613.7|33637.8|33634.2|33674.3|33670.7|33610.8|33607.2|6383
1696924800000|2023-10-10 08:00:00|33637.3|33633.7|33693.8|33690.2|33704.3|33700.7|33613.8|33610.2|6357
1696928400000|2023-10-10 09:00:00|33694.3|33690.7|33673.8|33670.2|33694.3|33690.7|33655.3|33651.7|2443
1696932000000|2023-10-10 10:00:00|33673.3|33669.7|33677.3|33673.7|33702.3|33698.7|33663.8|33660.2|2601
1696935600000|2023-10-10 11:00:00|33672.8|33669.2|33629.8|33626.2|33679.3|33675.7|33619.3|33615.7|4630
1696939200000|2023-10-10 12:00:00|33629.3|33625.7|33679.3|33675.7|33683.3|33679.7|33620.3|33616.7|5999
1696942800000|2023-10-10 13:00:00|33677.3|33673.7|33648.6|33646.2|33728.3|33724.7|33594.7|33592.3|23721
1696946400000|2023-10-10 14:00:00|33648.1|33645.7|33754.2|33751.8|33801.2|33798.8|33647.6|33645.2|24691
1696950000000|2023-10-10 15:00:00|33754.7|33752.3|33875.6|33873.2|33879.6|33877.2|33741.7|33739.3|18961
1696953600000|2023-10-10 16:00:00|33876.1|33873.7|33874.6|33872.2|33900.6|33898.2|33847.6|33845.2|11323
1696957200000|2023-10-10 17:00:00|33874.1|33871.7|33799.6|33797.2|33874.1|33871.7|33749.6|33747.2|18105
1696960800000|2023-10-10 18:00:00|33800.6|33798.2|33736.1|33733.7|33825.6|33823.2|33716.6|33714.2|14662
1696964400000|2023-10-10 19:00:00|33736.6|33734.2|33744.7|33742.3|33775.1|33772.7|33727.1|33724.7|15612
1696968000000|2023-10-10 20:00:00|33745.9|33741.1|33739.2|33729.4|33754.9|33750.1|33732.9|33728.1|2413
1696971600000|2023-10-10 21:00:00|33739.5|33729.7|33741.4|33731.6|33746.4|33736.6|33738.3|33728.5|0
1696975200000|2023-10-10 22:00:00|33740.4|33736.6|33733.9|33729.1|33748.4|33743.6|33721.9|33717.1|764
1696978800000|2023-10-10 23:00:00|33733.4|33728.6|33744.4|33739.6|33749.4|33744.6|33729.4|33724.6|670
1696982400000|2023-10-11 00:00:00|33744.9|33740.1|33734.4|33729.6|33761.4|33756.6|33733.9|33729.1|1515
1696986000000|2023-10-11 01:00:00|33734.9|33730.1|33739.4|33734.6|33749.4|33744.6|33722.9|33718.1|759
1696989600000|2023-10-11 02:00:00|33738.9|33734.1|33752.9|33748.1|33758.9|33754.1|33730.9|33726.1|552
1696993200000|2023-10-11 03:00:00|33752.4|33747.6|33750.4|33745.6|33758.4|33753.6|33743.4|33738.6|844
1696996800000|2023-10-11 04:00:00|33750.9|33746.1|33741.9|33737.1|33760.9|33756.1|33738.9|33734.1|570
1697000400000|2023-10-11 05:00:00|33741.4|33736.6|33733.4|33728.6|33754.4|33749.6|33730.9|33726.1|885
1697004000000|2023-10-11 06:00:00|33732.8|33729.2|33735.3|33731.7|33754.3|33750.7|33714.8|33711.2|2147
1697007600000|2023-10-11 07:00:00|33735.8|33732.2|33747.3|33743.7|33802.3|33798.7|33730.8|33727.2|4338
1697011200000|2023-10-11 08:00:00|33747.8|33744.2|33793.8|33790.2|33803.3|33799.7|33739.3|33735.7|4216
1697014800000|2023-10-11 09:00:00|33793.3|33789.7|33799.8|33796.2|33814.3|33810.7|33772.8|33769.2|2103
1697018400000|2023-10-11 10:00:00|33800.3|33796.7|33824.8|33821.2|33833.3|33829.7|33792.3|33788.7|2264
1697022000000|2023-10-11 11:00:00|33823.8|33820.2|33838.3|33834.7|33869.8|33866.2|33822.3|33818.7|3326
1697025600000|2023-10-11 12:00:00|33837.8|33834.2|33873.3|33869.7|33874.3|33870.7|33779.8|33776.2|9988
1697029200000|2023-10-11 13:00:00|33873.8|33870.2|33812.7|33810.3|33890.3|33886.7|33785.7|33783.3|22959
1697032800000|2023-10-11 14:00:00|33811.7|33809.3|33814.3|33811.9|33841.7|33839.3|33763.7|33761.3|20803
1697036400000|2023-10-11 15:00:00|33813.8|33811.4|33706|33703.6|33835.3|33832.9|33688.3|33685.9|15643
1697040000000|2023-10-11 16:00:00|33705.5|33703.1|33688.5|33686.1|33721.5|33719.1|33648|33645.6|11271
1697043600000|2023-10-11 17:00:00|33689|33686.6|33654.1|33651.7|33701.6|33699.2|33611.1|33608.7|10151
1697047200000|2023-10-11 18:00:00|33654.6|33652.2|33728.6|33726.2|33748.6|33746.2|33648.6|33646.2|11688
1697050800000|2023-10-11 19:00:00|33729.1|33726.7|33798.6|33796.2|33816.6|33814.2|33710.6|33708.2|13032
1697054400000|2023-10-11 20:00:00|33799.8|33795|33863.6|33853.8|33866.8|33862|33799.8|33795|4623
1697058000000|2023-10-11 21:00:00|33863.4|33853.6|33856.1|33846.3|33865.1|33855.3|33851.7|33841.9|0
1697061600000|2023-10-11 22:00:00|33865.4|33860.6|33851.4|33846.6|33865.4|33860.6|33832.4|33827.6|1266
1697065200000|2023-10-11 23:00:00|33850.9|33846.1|33864.4|33859.6|33864.9|33860.1|33844.9|33840.1|1323
1697068800000|2023-10-12 00:00:00|33863.9|33859.1|33867.4|33862.6|33878.9|33874.1|33847.4|33842.6|977
1697072400000|2023-10-12 01:00:00|33866.9|33862.1|33863.4|33858.6|33874.4|33869.6|33858.4|33853.6|733
1697076000000|2023-10-12 02:00:00|33862.9|33858.1|33856.9|33852.1|33868.4|33863.6|33852.4|33847.6|558
1697079600000|2023-10-12 03:00:00|33857.4|33852.6|33875.4|33870.6|33875.9|33871.1|33855.9|33851.1|650
1697083200000|2023-10-12 04:00:00|33875.9|33871.1|33882.4|33877.6|33882.9|33878.1|33871.9|33867.1|679
1697086800000|2023-10-12 05:00:00|33881.9|33877.1|33889.1|33884.3|33891.6|33886.8|33871.9|33867.1|795
1697090400000|2023-10-12 06:00:00|33888.5|33884.9|33917.5|33913.9|33919.5|33915.9|33883.5|33879.9|2417
1697094000000|2023-10-12 07:00:00|33916|33912.4|33864.5|33860.9|33916.5|33912.9|33857.5|33853.9|2807
1697097600000|2023-10-12 08:00:00|33864|33860.4|33918.5|33914.9|33921|33917.4|33856|33852.4|2519
1697101200000|2023-10-12 09:00:00|33919|33915.4|33936.5|33932.9|33942|33938.4|33907|33903.4|2683
1697104800000|2023-10-12 10:00:00|33937.5|33933.9|33930.5|33926.9|33959|33955.4|33927|33923.4|2214
1697108400000|2023-10-12 11:00:00|33932.5|33928.9|33942|33938.4|33945.5|33941.9|33916|33912.4|2782
1697112000000|2023-10-12 12:00:00|33942.5|33938.9|33869.5|33865.9|33977|33973.4|33837|33833.4|14798
1697115600000|2023-10-12 13:00:00|33870|33866.4|33700.7|33698.3|33884|33880.4|33675.7|33673.3|25023
1697119200000|2023-10-12 14:00:00|33700.2|33697.8|33724.1|33721.7|33738.1|33735.7|33652.1|33649.7|23142
1697122800000|2023-10-12 15:00:00|33724.6|33722.2|33759.8|33757.4|33761.3|33758.9|33687.1|33684.7|13998
1697126400000|2023-10-12 16:00:00|33759.3|33756.9|33782.3|33779.9|33838.3|33835.9|33751.8|33749.4|12816
1697130000000|2023-10-12 17:00:00|33782.8|33780.4|33505.2|33502.8|33782.8|33780.4|33499.7|33497.3|24431
1697133600000|2023-10-12 18:00:00|33505.7|33503.3|33584.6|33582.2|33606.6|33604.2|33449.7|33447.3|17754
1697137200000|2023-10-12 19:00:00|33584.1|33581.7|33634.2|33631.8|33689.2|33686.8|33581.6|33579.2|19217
1697140800000|2023-10-12 20:00:00|33631.7|33629.3|33636.9|33627.1|33660.4|33655.6|33627.4|33622.6|3422
1697144400000|2023-10-12 21:00:00|33636.3|33626.5|33642.5|33632.7|33647.4|33637.6|33633.8|33624|0
1697148000000|2023-10-12 22:00:00|33632|33627.2|33635|33630.2|33637|33632.2|33605|33600.2|901
1697151600000|2023-10-12 23:00:00|33634.5|33629.7|33648|33643.2|33654.5|33649.7|33624.5|33619.7|791
1697155200000|2023-10-13 00:00:00|33648.5|33643.7|33661|33656.2|33664|33659.2|33638.5|33633.7|929
1697158800000|2023-10-13 01:00:00|33660.5|33655.7|33675|33670.2|33678.5|33673.7|33651.5|33646.7|754
1697162400000|2023-10-13 02:00:00|33674.5|33669.7|33674|33669.2|33693.5|33688.7|33667.5|33662.7|847
1697166000000|2023-10-13 03:00:00|33674.5|33669.7|33674.5|33669.7|33684.5|33679.7|33667|33662.2|491
1697169600000|2023-10-13 04:00:00|33674|33669.2|33671.5|33666.7|33687.5|33682.7|33666.5|33661.7|762
1697173200000|2023-10-13 05:00:00|33672|33667.2|33678.5|33673.7|33683.5|33678.7|33668|33663.2|1203
1697176800000|2023-10-13 06:00:00|33677.9|33674.3|33681.4|33677.8|33685.9|33682.3|33649.4|33645.8|2288
1697180400000|2023-10-13 07:00:00|33679.9|33676.3|33706.4|33702.8|33728.4|33724.8|33674.4|33670.8|5140
1697184000000|2023-10-13 08:00:00|33706.9|33703.3|33675.4|33671.8|33739.9|33736.3|33669.9|33666.3|4735
1697187600000|2023-10-13 09:00:00|33674.4|33670.8|33599.4|33595.8|33681.4|33677.8|33582.4|33578.8|7082
1697191200000|2023-10-13 10:00:00|33598.9|33595.3|33634.4|33630.8|33666.9|33663.3|33577.9|33574.3|7896
1697194800000|2023-10-13 11:00:00|33634.9|33631.3|33672.4|33668.8|33699.9|33696.3|33622.4|33618.8|4329
1697198400000|2023-10-13 12:00:00|33671.9|33668.3|33757.4|33753.8|33758.9|33755.3|33630.4|33626.8|8991
1697202000000|2023-10-13 13:00:00|33756.9|33753.3|33902.3|33899.9|33966.3|33963.9|33739.8|33737.3|36272
1697205600000|2023-10-13 14:00:00|33878.8|33876.4|33687.9|33685.5|33891.3|33888.9|33671.9|33669.5|35017
1697209200000|2023-10-13 15:00:00|33687.4|33685|33624.8|33622.4|33711.9|33709.5|33592.8|33590.4|22661
1697212800000|2023-10-13 16:00:00|33624.3|33621.9|33695.3|33692.9|33786.8|33784.4|33608.8|33606.4|18882
1697216400000|2023-10-13 17:00:00|33695.2|33692.8|33669.7|33667.3|33720.7|33718.3|33548.7|33546.3|24334
1697220000000|2023-10-13 18:00:00|33669.2|33666.8|33665.8|33663.4|33715.3|33712.9|33613.3|33610.9|17080
1697223600000|2023-10-13 19:00:00|33667.3|33664.9|33673.3|33670.9|33726.3|33723.9|33587.3|33584.9|24972
1697227200000|2023-10-13 20:00:00|33674.5|33669.7|33627.1|33617.3|33675.5|33670.7|33620.5|33615.7|4141
1697407200000|2023-10-15 22:00:00|33682|33677.2|33722|33717.2|33735|33730.2|33678.5|33673.7|1887
1697410800000|2023-10-15 23:00:00|33721.5|33716.7|33744|33739.2|33755|33750.2|33719|33714.2|1429
1697414400000|2023-10-16 00:00:00|33744.5|33739.7|33724|33719.2|33763|33758.2|33718.5|33713.7|3048
1697418000000|2023-10-16 01:00:00|33724.5|33719.7|33716.5|33711.7|33747.5|33742.7|33713.5|33708.7|2087
1697421600000|2023-10-16 02:00:00|33717|33712.2|33719|33714.2|33747.5|33742.7|33702.5|33697.7|1227
1697425200000|2023-10-16 03:00:00|33718.5|33713.7|33715|33710.2|33722.5|33717.7|33698|33693.2|839
1697428800000|2023-10-16 04:00:00|33714.5|33709.7|33717.5|33712.7|33718.5|33713.7|33700.5|33695.7|746
1697432400000|2023-10-16 05:00:00|33718|33713.2|33702.5|33697.7|33721.5|33716.7|33674.5|33669.7|1450
1697436000000|2023-10-16 06:00:00|33701.9|33698.3|33770.4|33766.8|33778.4|33774.8|33696.9|33693.3|3750
1697439600000|2023-10-16 07:00:00|33769.4|33765.8|33725.4|33721.8|33783.4|33779.8|33696.4|33692.8|5104
1697443200000|2023-10-16 08:00:00|33724.9|33721.3|33777.4|33773.8|33798.9|33795.3|33703.4|33699.8|4659
1697446800000|2023-10-16 09:00:00|33777.9|33774.3|33783.4|33779.8|33798.9|33795.3|33761.9|33758.3|2932
1697450400000|2023-10-16 10:00:00|33782.4|33778.8|33817.9|33814.3|33818.4|33814.8|33760.4|33756.8|3786
1697454000000|2023-10-16 11:00:00|33817.4|33813.8|33831.3|33827.7|33860.6|33857|33796.9|33793.3|4022
1697457600000|2023-10-16 12:00:00|33831.8|33828.2|33877.8|33874.2|33886.3|33882.7|33806.3|33802.7|7038
1697461200000|2023-10-16 13:00:00|33878.3|33874.7|33913.6|33911.2|33954.1|33951.7|33864.2|33860.7|26000
1697464800000|2023-10-16 14:00:00|33913.1|33910.7|34065.1|34062.7|34067.1|34064.7|33841.6|33839.2|24475
1697468400000|2023-10-16 15:00:00|34066.6|34064.2|34020.1|34017.7|34094.1|34091.7|33974.1|33971.7|14107
1697472000000|2023-10-16 16:00:00|34021.1|34018.7|33996.6|33994.2|34029.6|34027.2|33962.6|33960.2|7364
1697475600000|2023-10-16 17:00:00|33997|33994.6|34022.5|34020.1|34059.5|34057.1|33890.5|33888.1|15419
1697479200000|2023-10-16 18:00:00|34024.5|34022.1|34006.8|34004.4|34031.5|34029.1|33949.5|33947.1|9484
1697482800000|2023-10-16 19:00:00|34007.3|34004.9|33980.6|33978.2|34042.3|34039.9|33964.1|33961.7|15754
1697486400000|2023-10-16 20:00:00|33981.8|33977|34006.3|33996.5|34014.3|34009.5|33966.3|33961.5|3206
1697490000000|2023-10-16 21:00:00|34006.4|33996.6|34019.9|34010.1|34020.4|34010.6|34006.4|33996.6|0
1697493600000|2023-10-16 22:00:00|34016.7|34006.9|33990.8|33986|34019.8|34015|33989.8|33985|450
1697497200000|2023-10-16 23:00:00|33990.3|33985.5|33995.8|33991|34003.3|33998.5|33969.3|33964.5|1103
1697500800000|2023-10-17 00:00:00|33995.3|33990.5|33991.3|33986.5|34007.8|34003|33978.3|33973.5|1487
1697504400000|2023-10-17 01:00:00|33990.8|33986|33967.3|33962.5|33990.8|33986|33961.8|33957|1160
1697508000000|2023-10-17 02:00:00|33966.3|33961.5|33956.8|33952|33973.3|33968.5|33954.3|33949.5|1024
1697511600000|2023-10-17 03:00:00|33956.3|33951.5|33948.3|33943.5|33970.8|33966|33929.3|33924.5|1224
1697515200000|2023-10-17 04:00:00|33947.8|33943|33935.3|33930.5|33952.3|33947.5|33933.3|33928.5|683
1697518800000|2023-10-17 05:00:00|33934.3|33929.5|33961.3|33956.5|33962.3|33957.5|33929.3|33924.5|1232
1697522400000|2023-10-17 06:00:00|33960.7|33957.1|33938.7|33935.1|33965.7|33962.1|33923.7|33920.1|2042
1697526000000|2023-10-17 07:00:00|33938.2|33934.6|33986.2|33982.6|33994.7|33991.1|33928.7|33925.1|2896
1697529600000|2023-10-17 08:00:00|33985.2|33981.6|33891.2|33887.6|33989.7|33986.1|33882.7|33879.1|3953
1697533200000|2023-10-17 09:00:00|33890.7|33887.1|33931.2|33927.6|33951.7|33948.1|33884.7|33881.1|2705
1697536800000|2023-10-17 10:00:00|33930.7|33927.1|33918.2|33914.6|33944.2|33940.6|33883.7|33880.1|5867
1697540400000|2023-10-17 11:00:00|33917.7|33914.1|33927.7|33924.1|33930.7|33927.1|33883.2|33879.6|6527
1697544000000|2023-10-17 12:00:00|33925.7|33922.1|33886.2|33882.6|33940.2|33936.6|33867.7|33864.1|8013
1697547600000|2023-10-17 13:00:00|33885.2|33881.6|33893.9|33891.5|33978.1|33975.7|33813.7|33810.1|36970
1697551200000|2023-10-17 14:00:00|33894.4|33892|33942.7|33940.3|33989.9|33987.5|33863.4|33861|27058
1697554800000|2023-10-17 15:00:00|33943.2|33940.8|34087.7|34085.3|34111.2|34108.8|33935.7|33933.3|22827
1697558400000|2023-10-17 16:00:00|34088.2|34085.8|34030.2|34027.8|34149.2|34146.8|34017.7|34015.3|17871
1697562000000|2023-10-17 17:00:00|34029.8|34027.4|33902.8|33900.4|34051.3|34048.9|33884.8|33882.4|15521
1697565600000|2023-10-17 18:00:00|33903.3|33900.9|33878.4|33876|33954.4|33952|33851.9|33849.5|16876
1697569200000|2023-10-17 19:00:00|33877.9|33875.5|33993.9|33991.5|33997.9|33995.5|33863.9|33861.5|18578
1697572800000|2023-10-17 20:00:00|33995.9|33993.5|33992|33982.2|34005.6|34000.8|33961.6|33956.8|3289
1697576400000|2023-10-17 21:00:00|33991.9|33982.1|33982.2|33972.4|33994.3|33984.5|33981.2|33971.4|0
1697580000000|2023-10-17 22:00:00|33971.4|33966.6|33964.4|33959.6|33976.9|33972.1|33953.4|33948.6|795
1697583600000|2023-10-17 23:00:00|33964.9|33960.1|33936.4|33931.6|33972.9|33968.1|33936.4|33931.6|996
1697587200000|2023-10-18 00:00:00|33935.9|33931.1|33911.4|33906.6|33941.4|33936.6|33904.9|33900.1|1491
1697590800000|2023-10-18 01:00:00|33910.9|33906.1|33939.4|33934.6|33944.9|33940.1|33903.9|33899.1|1376
1697594400000|2023-10-18 02:00:00|33941.9|33937.1|33970.4|33965.6|33979.9|33975.1|33941.9|33937.1|1362
1697598000000|2023-10-18 03:00:00|33970.9|33966.1|33976.4|33971.6|33983.4|33978.6|33953.9|33949.1|979
1697601600000|2023-10-18 04:00:00|33975.9|33971.1|33971.9|33967.1|33987.9|33983.1|33968.9|33964.1|739
1697605200000|2023-10-18 05:00:00|33971.4|33966.6|33994.4|33989.6|33999.9|33995.1|33960.4|33955.6|1029
1697608800000|2023-10-18 06:00:00|33993.8|33990.2|33933.8|33930.2|33998.3|33994.7|33933.3|33929.7|2098
1697612400000|2023-10-18 07:00:00|33934.8|33931.2|33955.8|33952.2|33957.8|33954.2|33907.8|33904.2|5599
1697616000000|2023-10-18 08:00:00|33955.3|33951.7|33978.8|33975.2|33995.8|33992.2|33933.8|33930.2|3234
1697619600000|2023-10-18 09:00:00|33979.3|33975.7|33925.8|33922.2|33995.3|33991.7|33922.3|33918.7|3315
1697623200000|2023-10-18 10:00:00|33925.3|33921.7|33889.8|33886.2|33938.8|33935.2|33861.8|33858.2|5965
1697626800000|2023-10-18 11:00:00|33890.3|33886.7|33925.3|33921.7|33929.8|33926.2|33881.3|33877.7|4537
1697630400000|2023-10-18 12:00:00|33925.8|33922.2|33900.8|33897.2|33961.3|33957.7|33892.3|33888.7|5684
1697634000000|2023-10-18 13:00:00|33901.3|33897.7|33882|33879.6|33995.7|33993.3|33846|33843.6|28387
1697637600000|2023-10-18 14:00:00|33882.5|33880.1|33824.3|33821.9|33967.8|33965.4|33778.3|33775.9|34964
1697641200000|2023-10-18 15:00:00|33825.3|33822.9|33802.9|33800.5|33884.3|33881.9|33785.3|33782.9|19411
1697644800000|2023-10-18 16:00:00|33803.9|33801.5|33749.4|33747|33867.9|33865.5|33740.4|33738|19568
1697648400000|2023-10-18 17:00:00|33748.9|33746.5|33822.9|33820.5|33908.9|33906.5|33714.9|33712.5|27590
1697652000000|2023-10-18 18:00:00|33822.4|33820|33757.8|33755.4|33888.9|33886.5|33723.3|33720.9|16496
1697655600000|2023-10-18 19:00:00|33758.3|33755.9|33667.4|33665|33759.8|33757.4|33596.9|33594.5|21963
1697659200000|2023-10-18 20:00:00|33661.2|33658.8|33680.7|33670.9|33707.4|33702.6|33661.2|33658.8|5539
1697662800000|2023-10-18 21:00:00|33680.6|33670.8|33687.1|33677.3|33701.4|33691.6|33680.6|33670.8|0
1697666400000|2023-10-18 22:00:00|33686.4|33681.6|33666.4|33661.6|33703.4|33698.6|33661.4|33656.6|1927
1697670000000|2023-10-18 23:00:00|33665.9|33661.1|33672.9|33668.1|33681.4|33676.6|33655.4|33650.6|1234
1697673600000|2023-10-19 00:00:00|33673.4|33668.6|33675.9|33671.1|33687.4|33682.6|33639.9|33635.1|1947
1697677200000|2023-10-19 01:00:00|33675.4|33670.6|33641.4|33636.6|33697.9|33693.1|33634.9|33630.1|2225
1697680800000|2023-10-19 02:00:00|33640.9|33636.1|33612.9|33608.1|33649.9|33645.1|33607.9|33603.1|1298
1697684400000|2023-10-19 03:00:00|33612.4|33607.6|33612.9|33608.1|33617.9|33613.1|33579.9|33575.1|1675
1697688000000|2023-10-19 04:00:00|33613.4|33608.6|33634.4|33629.6|33636.9|33632.1|33612.9|33608.1|864
1697691600000|2023-10-19 05:00:00|33634.9|33630.1|33616.4|33611.6|33642.9|33638.1|33604.9|33600.1|1352
1697695200000|2023-10-19 06:00:00|33615.8|33612.2|33635.8|33632.2|33656.8|33653.2|33605.8|33602.2|2425
1697698800000|2023-10-19 07:00:00|33635.3|33631.7|33568.8|33565.2|33672.3|33668.7|33546.3|33542.7|6369
1697702400000|2023-10-19 08:00:00|33567.8|33564.2|33565.3|33561.7|33598.8|33595.2|33552.8|33549.2|4308
1697706000000|2023-10-19 09:00:00|33565.8|33562.2|33647.8|33644.2|33649.3|33645.7|33556.3|33552.7|2896
1697709600000|2023-10-19 10:00:00|33647.3|33643.7|33695.8|33692.2|33698.3|33694.7|33637.3|33633.7|3811
1697713200000|2023-10-19 11:00:00|33695.3|33691.7|33627.8|33624.2|33699.8|33696.2|33615.8|33612.2|4518
1697716800000|2023-10-19 12:00:00|33627.3|33623.7|33695.8|33692.2|33710.8|33707.2|33621.3|33617.7|7440
1697720400000|2023-10-19 13:00:00|33695.3|33691.7|33688.9|33686.5|33713.7|33711.3|33644.4|33642|24432
1697724000000|2023-10-19 14:00:00|33688.4|33686|33531.5|33529.1|33692.9|33690.5|33508.5|33506.1|32144
1697727600000|2023-10-19 15:00:00|33532|33529.6|33647.7|33645.3|33689.7|33687.3|33523.5|33521.1|22353
1697731200000|2023-10-19 16:00:00|33647.2|33644.8|33768.9|33766.5|33846.7|33844.3|33499.7|33497.3|73618
1697734800000|2023-10-19 17:00:00|33769.9|33767.5|33640.6|33638.2|33854.6|33852.2|33607.1|33604.7|31721
1697738400000|2023-10-19 18:00:00|33639.1|33636.7|33470.2|33467.8|33676.6|33674.2|33445.2|33442.8|24139
1697742000000|2023-10-19 19:00:00|33470.7|33468.3|33405.2|33402.8|33496.2|33493.8|33362.7|33360.3|27224
1697745600000|2023-10-19 20:00:00|33396.6|33394.2|33396.5|33386.7|33406.3|33401.5|33354.3|33349.5|5474
1697749200000|2023-10-19 21:00:00|33395.9|33386.1|33374.2|33364.4|33398.9|33389.1|33364|33354.2|0
1697752800000|2023-10-19 22:00:00|33375|33365.2|33382.7|33377.9|33408.2|33403.4|33374.7|33365.2|1058
1697756400000|2023-10-19 23:00:00|33382.2|33377.4|33387.7|33382.9|33389.2|33384.4|33361.7|33356.9|1112
1697760000000|2023-10-20 00:00:00|33387.2|33382.4|33379.7|33374.9|33390.2|33385.4|33356.2|33351.4|1614
1697763600000|2023-10-20 01:00:00|33379.2|33374.4|33373.7|33368.9|33385.2|33380.4|33334.2|33329.4|1743
1697767200000|2023-10-20 02:00:00|33373.2|33368.4|33411.2|33406.4|33411.2|33406.4|33368.2|33363.4|1433
1697770800000|2023-10-20 03:00:00|33409.7|33404.9|33397.2|33392.4|33410.7|33405.9|33389.7|33384.9|1217
1697774400000|2023-10-20 04:00:00|33398.2|33393.4|33402.2|33397.4|33413.7|33408.9|33390.2|33385.4|949
1697778000000|2023-10-20 05:00:00|33401.7|33396.9|33375.7|33370.9|33404.7|33399.9|33371.7|33366.9|1344
1697781600000|2023-10-20 06:00:00|33375.1|33371.5|33355.1|33351.5|33380.1|33376.5|33315.6|33312|4077
1697785200000|2023-10-20 07:00:00|33353.1|33349.5|33377.1|33373.5|33395.6|33392|33298.6|33295|7012
1697788800000|2023-10-20 08:00:00|33377.6|33374|33389.1|33385.5|33424.6|33421|33343.6|33340|3744
1697792400000|2023-10-20 09:00:00|33389.6|33386|33344.1|33340.5|33397.1|33393.5|33315.6|33312|3446
1697796000000|2023-10-20 10:00:00|33343.6|33340|33327.1|33323.5|33353.1|33349.5|33305.1|33301.5|2398
1697799600000|2023-10-20 11:00:00|33326.6|33323|33358.1|33354.5|33373.1|33369.5|33311.6|33308|6796
1697803200000|2023-10-20 12:00:00|33357.6|33354|33312.6|33309|33365.1|33361.5|33268.6|33265|5482
1697806800000|2023-10-20 13:00:00|33313.1|33309.5|33333.5|33331.1|33423.5|33421.1|33311.6|33308|31708
1697810400000|2023-10-20 14:00:00|33333|33330.6|33248.5|33246.1|33343|33340.6|33210.5|33208.1|30139
1697814000000|2023-10-20 15:00:00|33248|33245.6|33298|33295.6|33320.5|33318.1|33203|33200.6|22053
1697817600000|2023-10-20 16:00:00|33297.5|33295.1|33327.1|33324.7|33341.1|33338.7|33219|33216.6|16621
1697821200000|2023-10-20 17:00:00|33327.3|33324.9|33307.3|33304.9|33354.8|33352.4|33242.8|33240.4|16603
1697824800000|2023-10-20 18:00:00|33306.8|33304.4|33211.1|33208.7|33311.8|33309.4|33189.1|33186.7|12569
1697828400000|2023-10-20 19:00:00|33211.6|33209.2|33124.5|33122.1|33238.1|33235.7|33118.5|33116.1|18162
1697832000000|2023-10-20 20:00:00|33125.7|33120.9|33096|33086.2|33141.7|33136.9|33090.7|33084|4336
1698012000000|2023-10-22 22:00:00|33188.5|33183.7|33191|33186.2|33203.5|33198.7|33113|33108.2|2211
1698015600000|2023-10-22 23:00:00|33190|33185.2|33208.5|33203.7|33211|33206.2|33183|33178.2|872
1698019200000|2023-10-23 00:00:00|33208|33203.2|33189.5|33184.7|33212.5|33207.7|33174|33169.2|1286
1698022800000|2023-10-23 01:00:00|33189|33184.2|33193|33188.2|33203.5|33198.7|33176.5|33171.7|830
1698026400000|2023-10-23 02:00:00|33192|33187.2|33158.5|33153.7|33196|33191.2|33157|33152.2|924
1698030000000|2023-10-23 03:00:00|33159|33154.2|33167|33162.2|33186.5|33181.7|33159|33154.2|903
1698033600000|2023-10-23 04:00:00|33166.5|33161.7|33175|33170.2|33178|33173.2|33161|33156.2|853
1698037200000|2023-10-23 05:00:00|33175.5|33170.7|33179.5|33174.7|33195.5|33190.7|33170.5|33165.7|956
1698040800000|2023-10-23 06:00:00|33178.9|33175.3|33175.4|33171.8|33193.4|33189.8|33167.4|33163.8|1581
1698044400000|2023-10-23 07:00:00|33174.9|33171.3|33039.9|33036.3|33176.4|33172.8|33036.9|33033.3|5238
1698048000000|2023-10-23 08:00:00|33040.9|33037.3|33065.9|33062.3|33093.9|33090.3|33022.9|33019.3|4387
1698051600000|2023-10-23 09:00:00|33065.4|33061.8|32909.9|32906.3|33066.9|33063.3|32901.4|32897.8|8497
1698055200000|2023-10-23 10:00:00|32909.4|32905.8|32956.4|32952.8|32963.9|32960.3|32904.4|32900.8|5698
1698058800000|2023-10-23 11:00:00|32955.9|32952.3|32975.9|32972.3|33005.4|33001.8|32945.9|32942.3|4310
1698062400000|2023-10-23 12:00:00|32975.4|32971.8|32971.9|32968.3|33028.9|33025.3|32939.4|32935.8|6487
1698066000000|2023-10-23 13:00:00|32974.9|32971.3|33080.9|33078.5|33081.9|33079.5|32889.8|32887.4|30492
1698069600000|2023-10-23 14:00:00|33081.4|33079|33108.6|33106.2|33135.4|33133|33028.6|33026.2|26885
1698073200000|2023-10-23 15:00:00|33108.1|33105.7|33151.1|33148.7|33180.6|33178.2|33094.6|33092.2|19252
1698076800000|2023-10-23 16:00:00|33151.6|33149.2|33235.6|33233.2|33236.6|33234.2|33064.6|33062.2|15871
1698080400000|2023-10-23 17:00:00|33235.9|33233.5|33112.4|33110|33238.9|33236.5|33090.9|33088.5|15704
1698084000000|2023-10-23 18:00:00|33111.9|33109.5|33108.3|33105.9|33148.3|33145.9|33050.3|33047.9|15628
1698087600000|2023-10-23 19:00:00|33110.3|33107.9|32935.1|32932.7|33124.8|33122.4|32916.6|32914.2|27152
1698091200000|2023-10-23 20:00:00|32936.3|32931.5|33000.9|32991.1|33008.3|33003.5|32933.3|32928.5|4512
1698094800000|2023-10-23 21:00:00|33001.2|32991.4|33008.3|32998.5|33011.4|33001.6|32999|32989.2|0
1698098400000|2023-10-23 22:00:00|33009.6|33004.8|33003.6|32998.8|33016.6|33011.8|32989.1|32984.3|960
1698102000000|2023-10-23 23:00:00|33003.1|32998.3|33019.1|33014.3|33021.1|33016.3|33003.1|32998.3|797
1698105600000|2023-10-24 00:00:00|33018.1|33013.3|32987.6|32982.8|33024.1|33019.3|32968.6|32963.8|1451
1698109200000|2023-10-24 01:00:00|32988.1|32983.3|32956.1|32951.3|33007.1|33002.3|32935.6|32930.8|1624
1698112800000|2023-10-24 02:00:00|32956.6|32951.8|33006.6|33001.8|33021.1|33016.3|32949.1|32944.3|1409
1698116400000|2023-10-24 03:00:00|33007.1|33002.3|32998.1|32993.3|33012.6|33007.8|32987.1|32982.3|760
1698120000000|2023-10-24 04:00:00|32997.6|32992.8|33018.1|33013.3|33019.1|33014.3|32991.1|32986.3|832
1698123600000|2023-10-24 05:00:00|33018.6|33013.8|33020.1|33015.3|33026.1|33021.3|33005.1|33000.3|1504
1698127200000|2023-10-24 06:00:00|33020.6|33015.8|33042|33038.4|33051.5|33047.9|33017|33013.4|3004
1698130800000|2023-10-24 07:00:00|33043|33039.4|33000|32996.4|33053.5|33049.9|32976.5|32972.9|6095
1698134400000|2023-10-24 08:00:00|33004.5|33000.9|33029|33025.4|33036.5|33032.9|32952.5|32948.9|5278
1698138000000|2023-10-24 09:00:00|33028.5|33024.9|33048|33044.4|33053.5|33049.9|33012.5|33008.9|2849
1698141600000|2023-10-24 10:00:00|33047.5|33043.9|33088|33084.4|33093|33089.4|33026.5|33022.9|5512
1698145200000|2023-10-24 11:00:00|33088.5|33084.9|33098|33094.4|33111|33107.4|33080.5|33076.9|3687
1698148800000|2023-10-24 12:00:00|33098.5|33094.9|33117|33113.4|33117.5|33113.9|33059.5|33055.9|4712
1698152400000|2023-10-24 13:00:00|33116.5|33112.9|33207.3|33204.9|33225.4|33223|33074.3|33071.9|37743
1698156000000|2023-10-24 14:00:00|33205.8|33203.4|33238.5|33236.1|33275.5|33273.1|33100.3|33097.9|30930
1698159600000|2023-10-24 15:00:00|33239|33236.6|33155.7|33153.3|33240.5|33238.1|33113.2|33110.8|21029
1698163200000|2023-10-24 16:00:00|33156.2|33153.8|33022.7|33020.3|33173.7|33171.3|32984.7|32982.3|17007
1698166800000|2023-10-24 17:00:00|33024.2|33021.8|33068.7|33066.3|33100.7|33098.3|32996.2|32993.8|13695
1698170400000|2023-10-24 18:00:00|33068.2|33065.8|33180.6|33178.2|33198.6|33196.2|33056.7|33054.3|11466
1698174000000|2023-10-24 19:00:00|33180.1|33177.7|33146.9|33144.5|33212.1|33209.7|33136.9|33134.5|15264
1698177600000|2023-10-24 20:00:00|33148.1|33143.3|33229.8|33220|33298.6|33293.8|33134.6|33129.8|16548
1698181200000|2023-10-24 21:00:00|33229.9|33220.1|33230|33220.2|33244.7|33234.9|33208.1|33198.3|0
1698184800000|2023-10-24 22:00:00|33205.4|33200.6|33219.4|33214.6|33229.4|33224.6|33157.9|33153.1|2491
1698188400000|2023-10-24 23:00:00|33218.9|33214.1|33227.9|33223.1|33232.9|33228.1|33211.9|33207.1|732
1698192000000|2023-10-25 00:00:00|33227.4|33222.6|33210.6|33205.8|33228.4|33223.6|33191.9|33187.1|1215
1698195600000|2023-10-25 01:00:00|33210.1|33205.3|33230.6|33225.8|33231.1|33226.3|33205.1|33200.3|1045
1698199200000|2023-10-25 02:00:00|33230.1|33225.3|33224.6|33219.8|33234.6|33229.8|33216.1|33211.3|607
1698202800000|2023-10-25 03:00:00|33225.1|33220.3|33193.1|33188.3|33231.1|33226.3|33191.1|33186.3|868
1698206400000|2023-10-25 04:00:00|33192.6|33187.8|33198.1|33193.3|33200.1|33195.3|33187.1|33182.3|527
1698210000000|2023-10-25 05:00:00|33197.6|33192.8|33171.6|33166.8|33204.1|33199.3|33155.1|33150.3|1679
1698213600000|2023-10-25 06:00:00|33171|33167.4|33155.5|33151.9|33207.5|33203.9|33154.5|33150.9|4194
1698217200000|2023-10-25 07:00:00|33157.5|33153.9|33156|33152.4|33168.5|33164.9|33114.5|33110.9|6264
1698220800000|2023-10-25 08:00:00|33155.5|33151.9|33193|33189.4|33205.5|33201.9|33119.5|33115.9|10151
1698224400000|2023-10-25 09:00:00|33192.5|33188.9|33165|33161.4|33214|33210.4|33137|33133.4|6507
1698228000000|2023-10-25 10:00:00|33164.5|33160.9|33205.9|33202.3|33208|33204.4|33132|33128.4|6837
1698231600000|2023-10-25 11:00:00|33204.9|33201.3|33221.9|33218.3|33230.4|33226.8|33177.9|33174.3|4754
1698235200000|2023-10-25 12:00:00|33221.4|33217.8|33198.4|33194.8|33258.4|33254.8|33194.9|33191.3|5528
1698238800000|2023-10-25 13:00:00|33195.4|33191.8|33085.7|33083.3|33249.3|33246.9|33045.7|33043.3|31559
1698242400000|2023-10-25 14:00:00|33086.2|33083.8|33113.5|33111.1|33148|33145.6|32988|32985.6|32767
1698246000000|2023-10-25 15:00:00|33114.5|33112.1|33196.5|33194.1|33279|33276.6|33109.5|33107.1|32087
1698249600000|2023-10-25 16:00:00|33196|33193.6|33091.5|33089.1|33196|33193.6|33072.5|33070.1|19133
1698253200000|2023-10-25 17:00:00|33091|33088.6|33046.3|33043.9|33109.8|33107.4|32994.3|32991.9|20809
1698256800000|2023-10-25 18:00:00|33045.8|33043.4|33051.7|33049.3|33086.2|33083.8|33014.7|33012.3|11890
1698260400000|2023-10-25 19:00:00|33051.2|33048.8|33043.6|33041.2|33106.7|33104.3|33018.7|33016.3|18857
1698264000000|2023-10-25 20:00:00|33044.1|33041.7|33073.6|33063.8|33125.8|33121|33044.1|33040.5|8649
1698267600000|2023-10-25 21:00:00|33075.6|33065.8|33052.7|33042.9|33079.9|33070.1|33052|33042.2|0
1698271200000|2023-10-25 22:00:00|33050.8|33046|33032.6|33027.8|33068.8|33064|32998.1|32993.3|3651
1698274800000|2023-10-25 23:00:00|33032.1|33027.3|33013.1|33008.3|33035.6|33030.8|32980.6|32975.8|1975
1698278400000|2023-10-26 00:00:00|33012.6|33007.8|32985.6|32980.8|33043.6|33038.8|32976.6|32971.8|1704
1698282000000|2023-10-26 01:00:00|32986.1|32981.3|32991.6|32986.8|33016.1|33011.3|32977.6|32972.8|1247
1698285600000|2023-10-26 02:00:00|32991.1|32986.3|32966.6|32961.8|32998.6|32993.8|32949.1|32944.3|1474
1698289200000|2023-10-26 03:00:00|32967.1|32962.3|32985.6|32980.8|32998.1|32993.3|32965.1|32960.3|757
1698292800000|2023-10-26 04:00:00|32986.1|32981.3|32973.6|32968.8|32991.1|32986.3|32963.1|32958.3|1081
1698296400000|2023-10-26 05:00:00|32973.1|32968.3|32967.6|32962.8|32999.1|32994.3|32964.1|32959.3|1355
1698300000000|2023-10-26 06:00:00|32967|32963.4|32965|32961.4|32995.5|32991.9|32945.5|32941.9|2103
1698303600000|2023-10-26 07:00:00|32965.5|32961.9|32964|32960.4|32988.5|32984.9|32909|32905.4|6043
1698307200000|2023-10-26 08:00:00|32962|32958.4|32938|32934.4|32988.5|32984.9|32925|32921.4|3392
1698310800000|2023-10-26 09:00:00|32937.5|32933.9|32959|32955.4|32993.5|32989.9|32921|32917.4|3043
1698314400000|2023-10-26 10:00:00|32959.5|32955.9|32915|32911.4|32986.5|32982.9|32910|32906.4|2979
1698318000000|2023-10-26 11:00:00|32915.5|32911.9|32925|32921.4|32929.5|32925.9|32865|32861.4|5404
1698321600000|2023-10-26 12:00:00|32925.5|32921.9|33069|33065.4|33079|33075.4|32893|32889.4|13479
1698325200000|2023-10-26 13:00:00|33070|33066.4|33029.3|33026.9|33108.9|33106.5|33001.4|32999|36356
1698328800000|2023-10-26 14:00:00|33030.3|33027.9|33060|33057.6|33081.5|33079.1|32931.5|32929.1|35023
1698332400000|2023-10-26 15:00:00|33060.5|33058.1|32917.5|32915.1|33084|33081.6|32880.5|32878.1|26322
1698336000000|2023-10-26 16:00:00|32916.5|32914.1|32798.5|32796.1|32917|32914.6|32793|32790.6|21703
1698339600000|2023-10-26 17:00:00|32797.5|32795.1|32861|32858.6|32868.5|32866.1|32737|32734.6|19722
1698343200000|2023-10-26 18:00:00|32861.5|32859.1|33001.3|32998.9|33002.8|33000.4|32842|32839.6|19460
1698346800000|2023-10-26 19:00:00|33001.8|32999.4|32785.4|32783|33026.8|33024.4|32764.9|32762.5|26425
1698350400000|2023-10-26 20:00:00|32786.9|32784.5|32827.8|32818|32838.6|32833.8|32744.6|32739.8|9221
1698354000000|2023-10-26 21:00:00|32824.6|32814.8|32851.7|32841.9|32877.8|32868|32818|32808.2|0
1698357600000|2023-10-26 22:00:00|32835.2|32830.4|32867.2|32862.4|32869.7|32864.9|32830.2|32825.4|1815
1698361200000|2023-10-26 23:00:00|32867.7|32862.9|32894.7|32889.9|32899.7|32894.9|32867.2|32862.4|1156
1698364800000|2023-10-27 00:00:00|32895.2|32890.4|32856.2|32851.4|32895.2|32890.4|32843.7|32838.9|1508
1698368400000|2023-10-27 01:00:00|32856.7|32851.9|32889.2|32884.4|32896.7|32891.9|32850.7|32845.9|1228
1698372000000|2023-10-27 02:00:00|32889.7|32884.9|32887.7|32882.9|32913.7|32908.9|32884.7|32879.9|1282
1698375600000|2023-10-27 03:00:00|32888.2|32883.4|32883.2|32878.4|32892.7|32887.9|32864.7|32859.9|617
1698379200000|2023-10-27 04:00:00|32882.7|32877.9|32905.2|32900.4|32907.7|32902.9|32877.2|32872.4|727
1698382800000|2023-10-27 05:00:00|32904.7|32899.9|32897.7|32892.9|32906.7|32901.9|32886.7|32881.9|1090
1698386400000|2023-10-27 06:00:00|32897.1|32893.5|32859.6|32856|32897.6|32894|32859.1|32855.5|2132
1698390000000|2023-10-27 07:00:00|32859.1|32855.5|32843.6|32840|32864.6|32861|32813.1|32809.5|4920
1698393600000|2023-10-27 08:00:00|32842.1|32838.5|32901.6|32898|32906.1|32902.5|32836.6|32833|4207
1698397200000|2023-10-27 09:00:00|32902.1|32898.5|32849.1|32845.5|32914.6|32911|32841.1|32837.5|3465
1698400800000|2023-10-27 10:00:00|32849.6|32846|32794.6|32791|32869.1|32865.5|32794.6|32791|2503
1698404400000|2023-10-27 11:00:00|32794.1|32790.5|32702.6|32699|32809.1|32805.5|32690.1|32686.5|6447
1698408000000|2023-10-27 12:00:00|32703.1|32699.5|32787.6|32784|32824.6|32821|32698.6|32695|9011
1698411600000|2023-10-27 13:00:00|32788.1|32784.5|32725.5|32723.1|32829.6|32826|32670.5|32668.1|33008
1698415200000|2023-10-27 14:00:00|32707|32704.6|32705.2|32702.8|32775|32772.6|32599.2|32596.8|35022
1698418800000|2023-10-27 15:00:00|32703.7|32701.3|32656.8|32654.4|32757.2|32754.8|32614.7|32612.3|20633
1698422400000|2023-10-27 16:00:00|32657.3|32654.9|32561|32558.6|32659.3|32656.9|32552|32549.6|16143
1698426000000|2023-10-27 17:00:00|32561.9|32559.5|32453.4|32451|32584.4|32582|32439.9|32437.5|24166
1698429600000|2023-10-27 18:00:00|32450.9|32448.5|32349.8|32347.4|32483.9|32481.5|32329.3|32326.9|24277
1698433200000|2023-10-27 19:00:00|32349.3|32346.9|32422.5|32420.1|32434.5|32432.1|32323.5|32321.1|31286
1698436800000|2023-10-27 20:00:00|32421.5|32419.1|32392.8|32383|32434.2|32429.4|32386.6|32381.8|7106
1698616800000|2023-10-29 22:00:00|32473.3|32468.5|32479.8|32475|32495.3|32490.5|32430.8|32426|3274
1698620400000|2023-10-29 23:00:00|32479.3|32474.5|32475.3|32470.5|32482.8|32478|32453.8|32449|985
1698624000000|2023-10-30 00:00:00|32475.8|32471|32518.3|32513.5|32518.3|32513.5|32471.3|32466.5|1911
1698627600000|2023-10-30 01:00:00|32517.8|32513|32513.3|32508.5|32519.3|32514.5|32486.8|32482|1533
1698631200000|2023-10-30 02:00:00|32512.8|32508|32493.3|32488.5|32513.8|32509|32484.3|32479.5|746
1698634800000|2023-10-30 03:00:00|32493.8|32489|32499.8|32495|32506.8|32502|32485.8|32481|701
1698638400000|2023-10-30 04:00:00|32499.3|32494.5|32488.3|32483.5|32499.3|32494.5|32476.8|32472|684
1698642000000|2023-10-30 05:00:00|32488.8|32484|32505.3|32500.5|32506.8|32502|32484.8|32480|451
1698645600000|2023-10-30 06:00:00|32504.7|32501.1|32538.2|32534.6|32541.2|32537.6|32504.7|32501.1|1418
1698649200000|2023-10-30 07:00:00|32537.2|32533.6|32555.2|32551.6|32572.2|32568.6|32523.7|32520.1|3412
1698652800000|2023-10-30 08:00:00|32554.7|32551.1|32562.7|32559.1|32585.2|32581.6|32530.7|32527.1|6185
1698656400000|2023-10-30 09:00:00|32560.7|32557.1|32589.7|32586.1|32611.7|32608.1|32559.7|32556.1|3846
1698660000000|2023-10-30 10:00:00|32590.2|32586.6|32591.3|32587.7|32611.8|32608.2|32572.7|32569.1|2304
1698663600000|2023-10-30 11:00:00|32590.3|32586.7|32629.8|32626.2|32649.8|32646.2|32587.3|32583.7|5582
1698667200000|2023-10-30 12:00:00|32629.3|32625.7|32618.3|32614.7|32634.3|32630.7|32593.8|32590.2|4330
1698670800000|2023-10-30 13:00:00|32617.8|32614.2|32710.5|32708.1|32752.5|32750.1|32605.8|32602.2|31816
1698674400000|2023-10-30 14:00:00|32711|32708.6|32696.1|32693.7|32733.7|32731.3|32642.2|32639.8|33305
1698678000000|2023-10-30 15:00:00|32696.6|32694.2|32776.2|32773.8|32786.7|32784.3|32679.7|32677.3|22277
1698681600000|2023-10-30 16:00:00|32776.7|32774.3|32764.5|32762.1|32808.2|32805.8|32718.2|32715.8|15746
1698685200000|2023-10-30 17:00:00|32765|32762.6|32933|32930.6|32937.5|32935.1|32745.5|32743.1|21236
1698688800000|2023-10-30 18:00:00|32933.3|32930.9|32957.3|32954.9|32991.8|32989.4|32900.8|32898.4|13973
1698692400000|2023-10-30 19:00:00|32958.8|32956.4|32933.7|32931.3|33005.7|33003.3|32922.7|32920.3|23259
1698696000000|2023-10-30 20:00:00|32930.7|32928.3|32946|32936.2|32949.2|32942.6|32920.9|32916.1|5206
1698699600000|2023-10-30 21:00:00|32944.5|32934.7|32938.6|32928.8|32947.8|32938|32932.1|32922.3|0
1698703200000|2023-10-30 22:00:00|32948.3|32943.5|32941.3|32936.5|32948.3|32943.5|32923.8|32919|941
1698706800000|2023-10-30 23:00:00|32940.8|32936|32937.8|32933|32951.8|32947|32931.8|32927|729
1698710400000|2023-10-31 00:00:00|32937.3|32932.5|32928.3|32923.5|32940.3|32935.5|32900.8|32896|1551
1698714000000|2023-10-31 01:00:00|32928.8|32924|32907.3|32902.5|32937.8|32933|32884.8|32880|1770
1698717600000|2023-10-31 02:00:00|32907.8|32903|32900.8|32896|32923.8|32919|32899.3|32894.5|753
1698721200000|2023-10-31 03:00:00|32900.3|32895.5|32894.3|32889.5|32914.3|32909.5|32870.3|32865.5|2373
1698724800000|2023-10-31 04:00:00|32893.8|32889|32890.8|32886|32916.8|32912|32879.8|32875|820
1698728400000|2023-10-31 05:00:00|32890.3|32885.5|32875.3|32870.5|32894.3|32889.5|32867.3|32862.5|1140
1698732000000|2023-10-31 06:00:00|32874.7|32871.1|32920.7|32917.1|32928.2|32924.6|32859.2|32855.6|1861
1698735600000|2023-10-31 07:00:00|32920.2|32916.6|32927.7|32924.1|32959.2|32955.6|32920.2|32916.6|2518
1698739200000|2023-10-31 08:00:00|32933.2|32929.6|33048.7|33045.1|33051.2|33047.6|32923.7|32920.1|5386
1698742800000|2023-10-31 09:00:00|33046.2|33042.6|33061.2|33057.6|33069.7|33066.1|32995.2|32991.6|5530
1698746400000|2023-10-31 10:00:00|33060.2|33056.6|33053.7|33050.1|33142.2|33138.6|33038.7|33035.1|11242
1698750000000|2023-10-31 11:00:00|33052.7|33049.1|32993.7|32990.1|33086.2|33082.6|32981.2|32977.6|7286
1698753600000|2023-10-31 12:00:00|32990.2|32986.6|32932.2|32928.6|33011.2|33007.6|32924.7|32921.1|8976
1698757200000|2023-10-31 13:00:00|32932.7|32929.1|32842.5|32840.1|32960.7|32957.1|32800.1|32797.7|28360
1698760800000|2023-10-31 14:00:00|32833|32830.6|32939.9|32937.5|32961|32958.6|32786|32783.6|28208
1698764400000|2023-10-31 15:00:00|32940.4|32938|32950|32947.6|32951.5|32949.1|32869.5|32867.1|15547
1698768000000|2023-10-31 16:00:00|32949|32946.6|32963|32960.6|32982.5|32980.1|32856|32853.6|16668
1698771600000|2023-10-31 17:00:00|32963.5|32961.1|33031.1|33028.7|33035.1|33032.7|32936.1|32933.7|12084
1698775200000|2023-10-31 18:00:00|33031.6|33029.2|33046.1|33043.7|33055.1|33052.7|32969.1|32966.7|11610
1698778800000|2023-10-31 19:00:00|33046.6|33044.2|33050.1|33047.7|33072.1|33069.7|32987.6|32985.2|18991
1698782400000|2023-10-31 20:00:00|33051.3|33046.5|33007|32997.2|33054.3|33049.5|32994.3|32989.5|4766
1698786000000|2023-10-31 21:00:00|33006.3|32996.5|33024.3|33014.5|33025.7|33015.9|33002.6|32992.8|0
1698789600000|2023-10-31 22:00:00|33000.9|32996.1|33009.4|33004.6|33011.9|33007.1|32987.9|32983.1|820
1698793200000|2023-10-31 23:00:00|33008.9|33004.1|32991.4|32986.6|33012.9|33008.1|32986.9|32982.1|646
1698796800000|2023-11-01 00:00:00|32990.4|32985.6|32979.4|32974.6|33003.4|32998.6|32963.9|32959.1|1132
1698800400000|2023-11-01 01:00:00|32979.9|32975.1|32968.9|32964.1|32984.9|32980.1|32955.9|32951.1|1045
1698804000000|2023-11-01 02:00:00|32968.4|32963.6|33007.9|33003.1|33009.4|33004.6|32962.4|32957.6|1004
1698807600000|2023-11-01 03:00:00|33006.9|33002.1|33000.9|32996.1|33014.4|33009.6|33000.9|32996.1|597
1698811200000|2023-11-01 04:00:00|32999.9|32995.1|32999.4|32994.6|33008.9|33004.1|32986.9|32982.1|529
1698814800000|2023-11-01 05:00:00|32998.9|32994.1|32971.4|32966.6|33002.4|32997.6|32966.4|32961.6|624
1698818400000|2023-11-01 06:00:00|32970.8|32967.2|33036.8|33033.2|33038.3|33034.7|32968.8|32965.2|1426
1698822000000|2023-11-01 07:00:00|33037.3|33033.7|32984.3|32980.7|33037.3|33033.7|32983.3|32979.7|2330
1698825600000|2023-11-01 08:00:00|32984.8|32981.2|32934.8|32931.2|33014.3|33010.7|32917.3|32913.7|3749
1698829200000|2023-11-01 09:00:00|32935.3|32931.7|32935.8|32932.2|32973.8|32970.2|32921.3|32917.7|2270
1698832800000|2023-11-01 10:00:00|32936.3|32932.7|32952.8|32949.2|32967.3|32963.7|32912.3|32908.7|2347
1698836400000|2023-11-01 11:00:00|32953.3|32949.7|32939.3|32935.7|32969.8|32966.2|32921.3|32917.7|3039
1698840000000|2023-11-01 12:00:00|32939.8|32936.2|33029.8|33026.2|33046.8|33043.2|32933.3|32929.7|10403
1698843600000|2023-11-01 13:00:00|33028.3|33024.7|33096.6|33094.2|33126.3|33122.7|32995.3|32991.7|26391
1698847200000|2023-11-01 14:00:00|33120.1|33117.7|33241.3|33238.9|33285.3|33282.9|33070.1|33067.7|33239
1698850800000|2023-11-01 15:00:00|33239.8|33237.4|33179|33176.6|33272.3|33269.9|33159|33156.6|14242
1698854400000|2023-11-01 16:00:00|33178.5|33176.1|33080.5|33078.1|33178.5|33176.1|33056|33053.6|12323
1698858000000|2023-11-01 17:00:00|33081.9|33079.5|33128.4|33126|33148.9|33146.5|33068.9|33066.5|8846
1698861600000|2023-11-01 18:00:00|33127.9|33125.5|33207.1|33204.7|33236.1|33233.7|33052.6|33050.2|34615
1698865200000|2023-11-01 19:00:00|33208.1|33205.7|33278.1|33275.7|33340.1|33337.7|33206.6|33204.2|28523
1698868800000|2023-11-01 20:00:00|33279.3|33274.5|33281.3|33271.5|33283.2|33277|33252.8|33248|3577
1698872400000|2023-11-01 21:00:00|33280.7|33270.9|33289.2|33279.4|33294.9|33285.1|33278.4|33268.6|0
1698876000000|2023-11-01 22:00:00|33279.8|33275|33280.8|33276|33291.8|33287|33267.3|33262.5|997
1698879600000|2023-11-01 23:00:00|33281.3|33276.5|33312.8|33308|33322.8|33318|33279.8|33275|1138
1698883200000|2023-11-02 00:00:00|33313.3|33308.5|33316.8|33312|33321.3|33316.5|33289.3|33284.5|1098
1698886800000|2023-11-02 01:00:00|33317.3|33312.5|33328.8|33324|33339.3|33334.5|33312.8|33308|1043
1698890400000|2023-11-02 02:00:00|33328.3|33323.5|33310.8|33306|33329.8|33325|33310.3|33305.5|526
1698894000000|2023-11-02 03:00:00|33310.3|33305.5|33308.8|33304|33314.8|33310|33302.8|33298|435
1698897600000|2023-11-02 04:00:00|33308.3|33303.5|33297.8|33293|33309.3|33304.5|33291.3|33286.5|519
1698901200000|2023-11-02 05:00:00|33297.3|33292.5|33294.3|33289.5|33304.8|33300|33290.3|33285.5|795
1698904800000|2023-11-02 06:00:00|33293.7|33290.1|33297.2|33293.6|33306.7|33303.1|33279.2|33275.6|2698
1698908400000|2023-11-02 07:00:00|33296.7|33293.1|33311.2|33307.6|33312.2|33308.6|33288.7|33285.1|2356
1698912000000|2023-11-02 08:00:00|33310.7|33307.1|33385.2|33381.6|33402.7|33399.1|33299.7|33296.1|10459
1698915600000|2023-11-02 09:00:00|33386.2|33382.6|33395.2|33391.6|33413.2|33409.6|33373.7|33370.1|10329
1698919200000|2023-11-02 10:00:00|33394.7|33391.1|33415.7|33412.1|33421.2|33417.6|33365.7|33362.1|6047
1698922800000|2023-11-02 11:00:00|33415.2|33411.6|33404.7|33401.1|33422.7|33419.1|33396.7|33393.1|5262
1698926400000|2023-11-02 12:00:00|33403.7|33400.1|33520.7|33517.1|33528.7|33525.1|33399.7|33396.1|9235
1698930000000|2023-11-02 13:00:00|33521.2|33517.6|33539.9|33537.5|33587.6|33585.2|33445.6|33443.2|28957
1698933600000|2023-11-02 14:00:00|33540.9|33538.5|33677.4|33675|33680.4|33678|33508.1|33505.7|25102
1698937200000|2023-11-02 15:00:00|33678.4|33676|33646.8|33644.4|33686.3|33683.9|33607.4|33605|17189
1698940800000|2023-11-02 16:00:00|33647.3|33644.9|33672.3|33669.9|33710.8|33708.4|33620.8|33618.4|12629
1698944400000|2023-11-02 17:00:00|33672.8|33670.4|33788.8|33786.4|33800.3|33797.9|33663.8|33661.4|15631
1698948000000|2023-11-02 18:00:00|33789.8|33787.4|33784.2|33781.8|33800.3|33797.9|33761.2|33758.8|10199
1698951600000|2023-11-02 19:00:00|33783.2|33780.8|33844.8|33842.4|33855.8|33853.4|33776.2|33773.8|17348
1698955200000|2023-11-02 20:00:00|33846|33841.2|33846.9|33837.1|33864|33859.2|33820.5|33815.7|5906
1698958800000|2023-11-02 21:00:00|33843.8|33834|33811.6|33801.8|33857.6|33847.8|33811.6|33801.8|0
1698962400000|2023-11-02 22:00:00|33837.5|33832.7|33833.5|33828.7|33857.5|33852.7|33828.5|33823.7|1193
1698966000000|2023-11-02 23:00:00|33834|33829.2|33830.5|33825.7|33841.5|33836.7|33823|33818.2|629
1698969600000|2023-11-03 00:00:00|33831|33826.2|33847.5|33842.7|33851|33846.2|33828.5|33823.7|631
1698973200000|2023-11-03 01:00:00|33847|33842.2|33879.5|33874.7|33884|33879.2|33838|33833.2|1009
1698976800000|2023-11-03 02:00:00|33879|33874.2|33896|33891.2|33898.5|33893.7|33877|33872.2|915
1698980400000|2023-11-03 03:00:00|33896.5|33891.7|33886|33881.2|33902|33897.2|33886|33881.2|707
1698984000000|2023-11-03 04:00:00|33886.5|33881.7|33893|33888.2|33895|33890.2|33882.5|33877.7|630
1698987600000|2023-11-03 05:00:00|33893.5|33888.7|33899.5|33894.7|33903.5|33898.7|33890.5|33885.7|404
1698991200000|2023-11-03 06:00:00|33898.9|33895.3|33893.9|33890.3|33908.9|33905.3|33892.4|33888.8|706
1698994800000|2023-11-03 07:00:00|33894.4|33890.8|33864.4|33860.8|33902.9|33899.3|33861.4|33857.8|2001
1698998400000|2023-11-03 08:00:00|33864.9|33861.3|33853.9|33850.3|33870.9|33867.3|33842.9|33839.3|3279
1699002000000|2023-11-03 09:00:00|33855.4|33851.8|33858.9|33855.3|33867.4|33863.8|33831.9|33828.3|2240
1699005600000|2023-11-03 10:00:00|33858.4|33854.8|33840.4|33836.8|33869.9|33866.3|33839.4|33835.8|1903
1699009200000|2023-11-03 11:00:00|33839.9|33836.3|33863.9|33860.3|33867.4|33863.8|33834.9|33831.3|2518
1699012800000|2023-11-03 12:00:00|33864.9|33861.3|34003.9|34000.3|34040.9|34037.3|33842.9|33839.3|13957
1699016400000|2023-11-03 13:00:00|34004.9|34001.3|34024.3|34021.9|34072.4|34068.8|33979.8|33977.4|27083
1699020000000|2023-11-03 14:00:00|34023.8|34021.4|34006.9|34004.5|34074.1|34071.7|33942.9|33940.5|24981
1699023600000|2023-11-03 15:00:00|34008.9|34006.5|34081.4|34079|34097.4|34095|33979.9|33977.5|13538
1699027200000|2023-11-03 16:00:00|34081.9|34079.5|34142.4|34140|34144.4|34142|34070.9|34068.5|11115
1699030800000|2023-11-03 17:00:00|34142.9|34140.5|34125.4|34123|34165.9|34163.5|34070.4|34068|10101
1699034400000|2023-11-03 18:00:00|34124.9|34122.5|34149.8|34147.4|34155.8|34153.4|34080.4|34078|8861
1699038000000|2023-11-03 19:00:00|34150.3|34147.9|34065.5|34063.1|34150.8|34148.4|34052|34049.6|16170
1699041600000|2023-11-03 20:00:00|34064|34061.6|34098.1|34088.3|34105.7|34095.9|34059.4|34054.6|3744
1699225200000|2023-11-05 23:00:00|34122.6|34117.8|34086.6|34081.8|34127.1|34122.3|34074.1|34069.3|1641
1699228800000|2023-11-06 00:00:00|34087.6|34082.8|34081.6|34076.8|34091.6|34086.8|34074.6|34069.8|1304
1699232400000|2023-11-06 01:00:00|34082.1|34077.3|34089.6|34084.8|34097.1|34092.3|34076.1|34071.3|919
1699236000000|2023-11-06 02:00:00|34092.6|34087.8|34095.1|34090.3|34100.1|34095.3|34086.1|34081.3|760
1699239600000|2023-11-06 03:00:00|34095.6|34090.8|34098.9|34094.1|34104.9|34100.1|34088.9|34084.1|590
1699243200000|2023-11-06 04:00:00|34099.4|34094.6|34094.4|34089.6|34106.9|34102.1|34091.9|34087.1|439
1699246800000|2023-11-06 05:00:00|34094.9|34090.1|34095.9|34091.1|34105.4|34100.6|34089.9|34085.1|495
1699250400000|2023-11-06 06:00:00|34096.9|34092.1|34115.9|34111.1|34116.9|34112.1|34088.4|34083.6|914
1699254000000|2023-11-06 07:00:00|34115.3|34111.7|34108.8|34105.2|34122.3|34118.7|34098.3|34094.7|2232
1699257600000|2023-11-06 08:00:00|34109.3|34105.7|34120.8|34117.2|34134.3|34130.7|34103.3|34099.7|2702
1699261200000|2023-11-06 09:00:00|34119.8|34116.2|34098.8|34095.2|34120.3|34116.7|34089.3|34085.7|2309
1699264800000|2023-11-06 10:00:00|34099.3|34095.7|34092.3|34088.7|34109.3|34105.7|34078.3|34074.7|2243
1699268400000|2023-11-06 11:00:00|34091.8|34088.2|34100.3|34096.7|34122.3|34118.7|34083.3|34079.7|2112
1699272000000|2023-11-06 12:00:00|34099.8|34096.2|34099.3|34095.7|34112.8|34109.2|34083.3|34079.7|2257
1699275600000|2023-11-06 13:00:00|34101.3|34097.7|34079.3|34075.7|34103.8|34100.2|34071.3|34067.7|3813
1699279200000|2023-11-06 14:00:00|34080.3|34076.7|34073.3|34070.9|34164.7|34162.3|34058.3|34055.9|20706
1699282800000|2023-11-06 15:00:00|34072.8|34070.4|34092.1|34089.7|34122.6|34120.2|34041.8|34039.4|16471
1699286400000|2023-11-06 16:00:00|34092.6|34090.2|34123.8|34121.4|34128.3|34125.9|34083.6|34081.2|8490
1699290000000|2023-11-06 17:00:00|34124.3|34121.9|34079.8|34077.4|34131.3|34128.9|34055.3|34052.9|7642
1699293600000|2023-11-06 18:00:00|34078.6|34076.2|34038.1|34035.7|34080.6|34078.2|34007.1|34004.7|9174
1699297200000|2023-11-06 19:00:00|34038.6|34036.2|34077.8|34075.4|34081.8|34079.4|33989.1|33986.7|10246
1699300800000|2023-11-06 20:00:00|34077.3|34074.9|34104.1|34101.7|34111.1|34108.7|34055.1|34052.7|11966
1699304400000|2023-11-06 21:00:00|34105.3|34100.5|34075.7|34065.9|34113.3|34108.5|34070.8|34065.9|3077
1699308000000|2023-11-06 22:00:00|34076.3|34066.5|34077.3|34067.5|34080.8|34071|34075.3|34065.5|0
1699311600000|2023-11-06 23:00:00|34068.1|34058.3|34057.9|34053.1|34072.3|34067.5|34047.8|34043|933
1699315200000|2023-11-07 00:00:00|34057.4|34052.6|34041.4|34036.6|34060.4|34055.6|34038.9|34034.1|919
1699318800000|2023-11-07 01:00:00|34041.9|34037.1|34050.4|34045.6|34062.4|34057.6|34030.9|34026.1|782
1699322400000|2023-11-07 02:00:00|34050.9|34046.1|34041.2|34036.4|34055.4|34050.6|34036.2|34031.4|503
1699326000000|2023-11-07 03:00:00|34040.7|34035.9|34036.7|34031.9|34048.2|34043.4|34027.2|34022.4|763
1699329600000|2023-11-07 04:00:00|34037.2|34032.4|34022.7|34017.9|34037.2|34032.4|34020.2|34015.4|437
1699333200000|2023-11-07 05:00:00|34023.2|34018.4|34026.7|34021.9|34030.2|34025.4|34013.2|34008.4|644
1699336800000|2023-11-07 06:00:00|34027.2|34022.4|34009.2|34004.4|34027.2|34022.4|33999.7|33994.9|997
1699340400000|2023-11-07 07:00:00|34008.6|34005|34016.1|34012.5|34024.6|34021|33998.6|33995|2128
1699344000000|2023-11-07 08:00:00|34015.6|34012|34045.6|34042|34060.6|34057|34002.6|33999|3848
1699347600000|2023-11-07 09:00:00|34046.1|34042.5|34011.1|34007.5|34049.1|34045.5|34010.6|34007|2810
1699351200000|2023-11-07 10:00:00|34009.6|34006|34040.6|34037|34059.6|34056|34006.1|34002.5|1661
1699354800000|2023-11-07 11:00:00|34039.6|34036|34010.6|34007|34045.6|34042|33976.1|33972.5|2018
1699358400000|2023-11-07 12:00:00|34009.6|34006|34023.1|34019.5|34024.1|34020.5|33994.1|33990.5|3198
1699362000000|2023-11-07 13:00:00|34023.6|34020|34055.6|34052|34059.6|34056|34015.1|34011.5|3611
1699365600000|2023-11-07 14:00:00|34055.1|34051.5|34079.3|34076.9|34089|34086.6|34021.6|34018|18346
1699369200000|2023-11-07 15:00:00|34080.8|34078.4|34178.5|34176.1|34197|34194.6|34078.3|34075.9|17794
1699372800000|2023-11-07 16:00:00|34179|34176.6|34166.5|34164.1|34212|34209.6|34142|34139.6|12065
1699376400000|2023-11-07 17:00:00|34167|34164.6|34155|34152.6|34167|34164.6|34102|34099.6|9008
1699380000000|2023-11-07 18:00:00|34155.7|34153.3|34165.2|34162.8|34183.2|34180.8|34141.2|34138.8|8211
1699383600000|2023-11-07 19:00:00|34166.2|34163.8|34151.5|34149.1|34181.7|34179.3|34138|34135.6|6530
1699387200000|2023-11-07 20:00:00|34152|34149.6|34155.2|34152.8|34203.2|34200.8|34107.7|34105.3|13627
1699390800000|2023-11-07 21:00:00|34151.7|34149.3|34173|34163.2|34173|34167.1|34145.9|34141.1|2190
1699394400000|2023-11-07 22:00:00|34173.1|34163.3|34176.7|34166.9|34179.9|34170.1|34168.9|34159.1|0
1699398000000|2023-11-07 23:00:00|34175.1|34170.3|34156.6|34151.8|34175.1|34170.3|34152.1|34147.3|865
1699401600000|2023-11-08 00:00:00|34157.1|34152.3|34146.6|34141.8|34160.6|34155.8|34143.6|34138.8|921
1699405200000|2023-11-08 01:00:00|34147.1|34142.3|34145.6|34140.8|34151.6|34146.8|34136.1|34131.3|670
1699408800000|2023-11-08 02:00:00|34146.1|34141.3|34159.1|34154.3|34161.6|34156.8|34138.1|34133.3|703
1699412400000|2023-11-08 03:00:00|34158.6|34153.8|34128.6|34123.8|34160.1|34155.3|34120.1|34115.3|613
1699416000000|2023-11-08 04:00:00|34129.1|34124.3|34137.6|34132.8|34142.6|34137.8|34127.6|34122.8|406
1699419600000|2023-11-08 05:00:00|34138.1|34133.3|34123.1|34118.3|34143.6|34138.8|34118.6|34113.8|553
1699423200000|2023-11-08 06:00:00|34124.1|34119.3|34118.1|34113.3|34133.1|34128.3|34110.6|34105.8|1311
1699426800000|2023-11-08 07:00:00|34117.5|34113.9|34126|34122.4|34130|34126.4|34109|34105.4|1507
1699430400000|2023-11-08 08:00:00|34125.5|34121.9|34167|34163.4|34177|34173.4|34118|34114.4|3085
1699434000000|2023-11-08 09:00:00|34167.5|34163.9|34149.5|34145.9|34169|34165.4|34135.5|34131.9|2130
1699437600000|2023-11-08 10:00:00|34149|34145.4|34160.5|34156.9|34167.5|34163.9|34136|34132.4|1754
1699441200000|2023-11-08 11:00:00|34161|34157.4|34176.5|34172.9|34192.5|34188.9|34160|34156.4|2278
1699444800000|2023-11-08 12:00:00|34176|34172.4|34185.5|34181.9|34193|34189.4|34160|34156.4|1702
1699448400000|2023-11-08 13:00:00|34186|34182.4|34194|34190.4|34217|34213.4|34173|34169.4|3650
1699452000000|2023-11-08 14:00:00|34193.5|34189.9|34232.4|34230|34254.3|34251.9|34187.4|34185|19296
1699455600000|2023-11-08 15:00:00|34232.9|34230.5|34145.9|34143.5|34243.4|34241|34143.4|34141|16631
1699459200000|2023-11-08 16:00:00|34146.4|34144|34081.1|34078.7|34179.9|34177.5|34070.6|34068.2|15791
1699462800000|2023-11-08 17:00:00|34082.1|34079.7|34049.8|34047.4|34086.1|34083.7|33994.8|33992.4|12465
1699466400000|2023-11-08 18:00:00|34049.6|34047.2|34074|34071.6|34090.5|34088.1|34019.8|34017.4|9072
1699470000000|2023-11-08 19:00:00|34074.5|34072.1|34057.7|34055.3|34110.5|34108.1|34052.7|34050.3|6097
1699473600000|2023-11-08 20:00:00|34058.2|34055.8|34115.3|34112.9|34150.8|34148.4|34055.7|34053.3|12229
1699477200000|2023-11-08 21:00:00|34113.8|34111.4|34094.4|34084.6|34113.8|34111.4|34074|34069.2|4163
1699480800000|2023-11-08 22:00:00|34095.8|34086|34085|34075.2|34096.6|34086.8|34083.7|34073.9|0
1699484400000|2023-11-08 23:00:00|34093.1|34088.3|34086.1|34081.3|34093.1|34088.3|34070.6|34065.8|1007
1699488000000|2023-11-09 00:00:00|34085.1|34080.3|34088.1|34083.3|34096.1|34091.3|34075.1|34070.3|572
1699491600000|2023-11-09 01:00:00|34087.6|34082.8|34122.1|34117.3|34128.1|34123.3|34086.6|34081.8|748
1699495200000|2023-11-09 02:00:00|34121.6|34116.8|34114.1|34109.3|34133.6|34128.8|34113.1|34108.3|481
1699498800000|2023-11-09 03:00:00|34113.6|34108.8|34104.1|34099.3|34116.1|34111.3|34099.1|34094.3|536
1699502400000|2023-11-09 04:00:00|34104.6|34099.8|34118.1|34113.3|34118.6|34113.8|34104.1|34099.3|407
1699506000000|2023-11-09 05:00:00|34117.6|34112.8|34108.6|34103.8|34130.1|34125.3|34107.6|34102.8|520
1699509600000|2023-11-09 06:00:00|34108.1|34103.3|34134.1|34129.3|34136.6|34131.8|34103.6|34098.8|1005
1699513200000|2023-11-09 07:00:00|34133.5|34129.9|34119.5|34115.9|34136|34132.4|34104.5|34100.9|1594
1699516800000|2023-11-09 08:00:00|34119|34115.4|34146.5|34142.9|34175|34171.4|34086.5|34082.9|4183
1699520400000|2023-11-09 09:00:00|34146|34142.4|34148|34144.4|34164.5|34160.9|34114.5|34110.9|3447
1699524000000|2023-11-09 10:00:00|34147.5|34143.9|34211|34207.4|34217|34213.4|34145|34141.4|3332
1699527600000|2023-11-09 11:00:00|34210.5|34206.9|34149|34145.4|34216|34212.4|34142.5|34138.9|3703
1699531200000|2023-11-09 12:00:00|34148.5|34144.9|34172|34168.4|34172.5|34168.9|34147|34143.4|1673
1699534800000|2023-11-09 13:00:00|34172.5|34168.9|34220|34216.4|34225|34221.4|34167.5|34163.9|4807
1699538400000|2023-11-09 14:00:00|34219.5|34215.9|34110.4|34108|34225.5|34221.9|34070.4|34068|20557
1699542000000|2023-11-09 15:00:00|34109.9|34107.5|34060.9|34058.5|34133.9|34131.5|33987.4|33985|20788
1699545600000|2023-11-09 16:00:00|34060.4|34058|34096.9|34094.5|34133.4|34131|34059.9|34057.5|12990
1699549200000|2023-11-09 17:00:00|34097.4|34095|34110.4|34108|34118.9|34116.5|34082.4|34080|6999
1699552800000|2023-11-09 18:00:00|34108.9|34106.5|33979.4|33977|34113.4|34111|33947.9|33945.5|24703
1699556400000|2023-11-09 19:00:00|33979.9|33977.5|33885.6|33883.2|33979.9|33977.5|33862.1|33859.7|21718
1699560000000|2023-11-09 20:00:00|33886.1|33883.7|33892.1|33889.7|33930.1|33927.7|33858.1|33855.7|18614
1699563600000|2023-11-09 21:00:00|33893.1|33890.7|33926.1|33916.3|33928.8|33924|33889.3|33884.5|3640
1699567200000|2023-11-09 22:00:00|33925.9|33916.1|33919.2|33909.4|33927.6|33917.8|33914.4|33904.6|0
1699570800000|2023-11-09 23:00:00|33917.8|33908|33892.3|33887.5|33923.3|33918.5|33876.3|33871.5|1010
1699574400000|2023-11-10 00:00:00|33891.8|33887|33890.3|33885.5|33893.8|33889|33855.8|33851|1446
1699578000000|2023-11-10 01:00:00|33889.8|33885|33918|33913.2|33924|33919.2|33885.8|33881|1003
1699581600000|2023-11-10 02:00:00|33917.5|33912.7|33927.5|33922.7|33934|33929.2|33907.5|33902.7|604
1699585200000|2023-11-10 03:00:00|33926.5|33921.7|33931.5|33926.7|33936.5|33931.7|33924.5|33919.7|520
1699588800000|2023-11-10 04:00:00|33932|33927.2|33948.5|33943.7|33950.5|33945.7|33929.5|33924.7|612
1699592400000|2023-11-10 05:00:00|33948|33943.2|33951.5|33946.7|33958.5|33953.7|33935.5|33930.7|801
1699596000000|2023-11-10 06:00:00|33950.5|33945.7|33960.5|33955.7|33966.5|33961.7|33942.5|33937.7|801
1699599600000|2023-11-10 07:00:00|33959.9|33956.3|33990.9|33987.3|33998.9|33995.3|33954.9|33951.3|2463
1699603200000|2023-11-10 08:00:00|33993.4|33989.8|33971.9|33968.3|34008.4|34004.8|33960.4|33956.8|4742
1699606800000|2023-11-10 09:00:00|33971.4|33967.8|33975.4|33971.8|33976.4|33972.8|33910.9|33907.3|5838
1699610400000|2023-11-10 10:00:00|33976.4|33972.8|33939.4|33935.8|33976.9|33973.3|33914.4|33910.8|2618
1699614000000|2023-11-10 11:00:00|33939.9|33936.3|33939.4|33935.8|33942.9|33939.3|33895.9|33892.3|2160
1699617600000|2023-11-10 12:00:00|33939.9|33936.3|33985.4|33981.8|33999.9|33996.3|33926.4|33922.8|4386
1699621200000|2023-11-10 13:00:00|33984.9|33981.3|34030.9|34027.3|34047.9|34044.3|33969.9|33966.3|6067
1699624800000|2023-11-10 14:00:00|34031.4|34027.8|33982.3|33979.9|34076.3|34073.9|33959.8|33957.4|23255
1699628400000|2023-11-10 15:00:00|33982.8|33980.4|33962.1|33959.7|33990.1|33987.7|33905.1|33902.7|19838
1699632000000|2023-11-10 16:00:00|33962.6|33960.2|34033.8|34031.4|34055.1|34052.7|33961.1|33958.7|13258
1699635600000|2023-11-10 17:00:00|34034.8|34032.4|34169.2|34166.8|34185.7|34183.3|34032.8|34030.4|15267
1699639200000|2023-11-10 18:00:00|34170.7|34168.3|34199.1|34196.7|34213.8|34211.4|34118.8|34116.4|12665
1699642800000|2023-11-10 19:00:00|34198.1|34195.7|34205.7|34203.3|34231.6|34229.2|34194.1|34191.7|7609
1699646400000|2023-11-10 20:00:00|34206.2|34203.8|34285.5|34283.1|34313|34310.6|34203.7|34201.3|16055
1699650000000|2023-11-10 21:00:00|34282.3|34279.9|34233.1|34223.3|34320|34315.2|34214.5|34209.7|4750
1699830000000|2023-11-12 23:00:00|34249.2|34244.4|34234.2|34229.4|34265.2|34260.4|34229.7|34224.9|1694
1699833600000|2023-11-13 00:00:00|34234.7|34229.9|34207.2|34202.4|34237.7|34232.9|34203.7|34198.9|998
1699837200000|2023-11-13 01:00:00|34206.7|34201.9|34220.4|34215.6|34220.4|34215.6|34197.7|34192.9|976
1699840800000|2023-11-13 02:00:00|34219.4|34214.6|34191.4|34186.6|34224.4|34219.6|34191.4|34186.6|775
1699844400000|2023-11-13 03:00:00|34191.9|34187.1|34174.4|34169.6|34195.4|34190.6|34162.9|34158.1|1086
1699848000000|2023-11-13 04:00:00|34173.4|34168.6|34167.9|34163.1|34177.4|34172.6|34163.4|34158.6|314
1699851600000|2023-11-13 05:00:00|34168.4|34163.6|34173.9|34169.1|34185.4|34180.6|34158.4|34153.6|739
1699855200000|2023-11-13 06:00:00|34173.4|34168.6|34204.4|34199.6|34205.4|34200.6|34171.4|34166.6|1173
1699858800000|2023-11-13 07:00:00|34203.8|34200.2|34211.3|34207.7|34221.8|34218.2|34197.3|34193.7|1723
1699862400000|2023-11-13 08:00:00|34212.8|34209.2|34238.3|34234.7|34240.8|34237.2|34189.8|34186.2|2175
1699866000000|2023-11-13 09:00:00|34238.8|34235.2|34284.8|34281.2|34290.3|34286.7|34238.8|34235.2|3863
1699869600000|2023-11-13 10:00:00|34282.3|34278.7|34300.8|34297.2|34304.8|34301.2|34265.3|34261.7|1891
1699873200000|2023-11-13 11:00:00|34301.3|34297.7|34286.3|34282.7|34305.8|34302.2|34263.8|34260.2|1411
1699876800000|2023-11-13 12:00:00|34285.8|34282.2|34258.3|34254.7|34287.3|34283.7|34242.3|34238.7|2361
1699880400000|2023-11-13 13:00:00|34257.8|34254.2|34225.3|34221.7|34264.8|34261.2|34206.3|34202.7|5118
1699884000000|2023-11-13 14:00:00|34225.8|34222.2|34257.3|34254.9|34273.4|34271|34205.7|34203.3|17392
1699887600000|2023-11-13 15:00:00|34255.3|34252.9|34288.7|34286.3|34302.2|34299.8|34221.8|34219.4|15968
1699891200000|2023-11-13 16:00:00|34288.2|34285.8|34401.2|34398.8|34408.2|34405.8|34269.2|34266.8|13835
1699894800000|2023-11-13 17:00:00|34401.7|34399.3|34351.2|34348.8|34411.7|34409.3|34328.8|34326.4|8311
1699898400000|2023-11-13 18:00:00|34352.2|34349.8|34338|34335.6|34372.5|34370.1|34302.2|34299.8|7891
1699902000000|2023-11-13 19:00:00|34338.5|34336.1|34341.1|34338.7|34380.1|34377.7|34327.5|34325.1|5420
1699905600000|2023-11-13 20:00:00|34340.6|34338.2|34335.1|34332.7|34371.1|34368.7|34320.6|34318.2|10339
1699909200000|2023-11-13 21:00:00|34334.6|34332.2|34351.4|34341.6|34351.4|34346.1|34332.3|34327.5|2263
1699912800000|2023-11-13 22:00:00|34351.6|34341.8|34347|34337.2|34352.4|34342.6|34345.5|34335.7|0
1699916400000|2023-11-13 23:00:00|34344.6|34334.8|34342.4|34337.6|34349.4|34344.6|34332.9|34328.1|532
1699920000000|2023-11-14 00:00:00|34341.9|34337.1|34336.3|34331.5|34345.9|34341.1|34327.4|34322.6|791
1699923600000|2023-11-14 01:00:00|34336.8|34332|34335.8|34331|34344.8|34340|34328.8|34324|979
1699927200000|2023-11-14 02:00:00|34338.8|34334|34332.3|34327.5|34345.8|34341|34328.8|34324|767
1699930800000|2023-11-14 03:00:00|34331.8|34327|34342.8|34338|34345.8|34341|34319.8|34315|934
1699934400000|2023-11-14 04:00:00|34342.3|34337.5|34336.8|34332|34346.8|34342|34335.8|34331|352
1699938000000|2023-11-14 05:00:00|34337.3|34332.5|34326.3|34321.5|34337.3|34332.5|34322.8|34318|590
1699941600000|2023-11-14 06:00:00|34326.8|34322|34330.3|34325.5|34336.8|34332|34318.3|34313.5|850
1699945200000|2023-11-14 07:00:00|34329.7|34326.1|34355.7|34352.1|34356.7|34353.1|34322.7|34319.1|1254
1699948800000|2023-11-14 08:00:00|34355.2|34351.6|34359.2|34355.6|34365.7|34362.1|34324.7|34321.1|2504
1699952400000|2023-11-14 09:00:00|34359.7|34356.1|34382.7|34379.1|34397.7|34394.1|34355.7|34352.1|2788
1699956000000|2023-11-14 10:00:00|34382.2|34378.6|34340.2|34336.6|34400.2|34396.6|34338.7|34335.1|2261
1699959600000|2023-11-14 11:00:00|34340.7|34337.1|34365.7|34362.1|34385.7|34382.1|34327.2|34323.6|4900
1699963200000|2023-11-14 12:00:00|34365.2|34361.6|34346.7|34343.1|34368.2|34364.6|34322.2|34318.6|2446
1699966800000|2023-11-14 13:00:00|34347.2|34343.6|34709.7|34706.1|34732.2|34728.6|34305.2|34301.6|20473
1699970400000|2023-11-14 14:00:00|34709.2|34705.6|34797.9|34795.5|34803.4|34801|34646.6|34644.2|33492
1699974000000|2023-11-14 15:00:00|34799.4|34797|34864.7|34862.3|34877.2|34874.8|34762.9|34760.5|20624
1699977600000|2023-11-14 16:00:00|34865.2|34862.8|34839.2|34836.8|34925.7|34923.3|34837.2|34834.8|12785
1699981200000|2023-11-14 17:00:00|34839.7|34837.3|34829.6|34827.2|34855.2|34852.8|34781.6|34779.2|9794
1699984800000|2023-11-14 18:00:00|34829.4|34827|34792.4|34790|34849.9|34847.5|34792.4|34790|7576
1699988400000|2023-11-14 19:00:00|34792.9|34790.5|34886.5|34884.1|34891.5|34889.1|34767.4|34765|9441
1699992000000|2023-11-14 20:00:00|34886|34883.6|34825.9|34823.5|34930.5|34928.1|34796.9|34794.5|17523
1699995600000|2023-11-14 21:00:00|34821|34818.6|34856.8|34847|34864.2|34859.4|34818.7|34813.9|3588
1699999200000|2023-11-14 22:00:00|34856|34846.2|34865.7|34855.9|34867.2|34857.4|34852.3|34842.5|0
1700002800000|2023-11-14 23:00:00|34867.7|34857.9|34867.7|34862.9|34886.2|34881.4|34860.2|34855.4|1059
1700006400000|2023-11-15 00:00:00|34868.2|34863.4|34859.2|34854.4|34873.2|34868.4|34851.7|34846.9|1104
1700010000000|2023-11-15 01:00:00|34859.7|34854.9|34861.7|34856.9|34872.2|34867.4|34847.2|34842.4|1217
1700013600000|2023-11-15 02:00:00|34862.2|34857.4|34902.7|34897.9|34903.7|34898.9|34858.7|34853.9|1019
1700017200000|2023-11-15 03:00:00|34902.2|34897.4|34892.2|34887.4|34907.2|34902.4|34884.2|34879.4|1192
1700020800000|2023-11-15 04:00:00|34892.7|34887.9|34887.2|34882.4|34896.2|34891.4|34886.2|34881.4|707
1700024400000|2023-11-15 05:00:00|34886.7|34881.9|34904.2|34899.4|34915.2|34910.4|34884.7|34879.9|1250
1700028000000|2023-11-15 06:00:00|34903.7|34898.9|34914.2|34909.4|34926.2|34921.4|34893.7|34888.9|1399
1700031600000|2023-11-15 07:00:00|34913.6|34910|34885.1|34881.5|34920.1|34916.5|34876.6|34873|2385
1700035200000|2023-11-15 08:00:00|34884.6|34881|34943.1|34939.5|34946.6|34943|34882.6|34879|4077
1700038800000|2023-11-15 09:00:00|34942.6|34939|34890.6|34887|34949.6|34946|34878.6|34875|4847
1700042400000|2023-11-15 10:00:00|34891.1|34887.5|34929.1|34925.5|34936.6|34933|34885.6|34882|3678
1700046000000|2023-11-15 11:00:00|34929.6|34926|34952.6|34949|34955.6|34952|34909.6|34906|3104
1700049600000|2023-11-15 12:00:00|34952.1|34948.5|34959.1|34955.5|34971.6|34968|34933.6|34930|3486
1700053200000|2023-11-15 13:00:00|34958.6|34955|34908.1|34904.5|34991.6|34988|34872.1|34868.5|9602
1700056800000|2023-11-15 14:00:00|34909.1|34905.5|34918.6|34916.2|34984|34981.6|34865.1|34861.5|22126
1700060400000|2023-11-15 15:00:00|34920.1|34917.7|34977.7|34975.3|34992.3|34989.9|34898.9|34896.5|14512
1700064000000|2023-11-15 16:00:00|34976.7|34974.3|34935|34932.6|35001.7|34999.3|34877|34874.6|14974
1700067600000|2023-11-15 17:00:00|34935.5|34933.1|34938.3|34935.9|34981.3|34978.9|34927|34924.6|9274
1700071200000|2023-11-15 18:00:00|34939.6|34937.2|35004.9|35002.5|35009.9|35007.5|34912.6|34910.2|10554
1700074800000|2023-11-15 19:00:00|35005.4|35003|35030.6|35028.2|35046.1|35043.7|34971|34968.6|10639
1700078400000|2023-11-15 20:00:00|35031.1|35028.7|35000.4|34998|35053.6|35051.2|34969.7|34967.3|15586
1700082000000|2023-11-15 21:00:00|34966.5|34964.1|34941.5|34931.7|34967.7|34964.1|34920.2|34915.4|4972
1700085600000|2023-11-15 22:00:00|34942.1|34932.3|34937.6|34927.8|34942.5|34932.7|34931.5|34921.7|0
1700089200000|2023-11-15 23:00:00|34944.2|34939.4|34953.2|34948.4|34953.7|34948.9|34933.7|34928.9|1071
1700092800000|2023-11-16 00:00:00|34952.7|34947.9|34964.2|34959.4|34977.2|34972.4|34947.7|34942.9|1303
1700096400000|2023-11-16 01:00:00|34963.7|34958.9|34924.8|34920|34964.2|34959.4|34923.3|34918.5|1829
1700100000000|2023-11-16 02:00:00|34925.3|34920.5|34921.3|34916.5|34928.3|34923.5|34902.8|34898|1527
1700103600000|2023-11-16 03:00:00|34920.8|34916|34920.3|34915.5|34937.8|34933|34917.3|34912.5|881
1700107200000|2023-11-16 04:00:00|34920.8|34916|34945.3|34940.5|34948.3|34943.5|34919.3|34914.5|538
1700110800000|2023-11-16 05:00:00|34945.8|34941|34955.3|34950.5|34965.8|34961|34943.3|34938.5|903
1700114400000|2023-11-16 06:00:00|34955.8|34951|34979.3|34974.5|34981.3|34976.5|34954.3|34949.5|1342
1700118000000|2023-11-16 07:00:00|34978.7|34975.1|34972.7|34969.1|34981.2|34977.6|34960.7|34957.1|1515
1700121600000|2023-11-16 08:00:00|34973.2|34969.6|34985.7|34982.1|34995.2|34991.6|34961.7|34958.1|3206
1700125200000|2023-11-16 09:00:00|34985.2|34981.6|34964.2|34960.6|35007.7|35004.1|34958.7|34955.1|2954
1700128800000|2023-11-16 10:00:00|34966.2|34962.6|34971|34967.4|34995|34991.4|34960.5|34956.9|2555
1700132400000|2023-11-16 11:00:00|34970.5|34966.9|34989.5|34985.9|34991|34987.4|34966|34962.4|2169
1700136000000|2023-11-16 12:00:00|34990|34986.4|34903.5|34899.9|34992.5|34988.9|34882|34878.4|9220
1700139600000|2023-11-16 13:00:00|34903|34899.4|34960|34956.4|34966|34962.4|34897.5|34893.9|8475
1700143200000|2023-11-16 14:00:00|34958.5|34954.9|35015.4|35013|35022.4|35020|34879|34875.4|23642
1700146800000|2023-11-16 15:00:00|35016.4|35014|34913.4|34911|35022.4|35020|34884.4|34882|21297
1700150400000|2023-11-16 16:00:00|34912.4|34910|34850.9|34848.5|34923.4|34921|34826.4|34824|17425
1700154000000|2023-11-16 17:00:00|34850.4|34848|34893.9|34891.5|34917.4|34915|34845.4|34843|10974
1700157600000|2023-11-16 18:00:00|34894.4|34892|34849.8|34847.4|34909.3|34906.9|34830.3|34827.9|8531
1700161200000|2023-11-16 19:00:00|34850.3|34847.9|34869.3|34866.9|34878.3|34875.9|34816.3|34813.9|8312
1700164800000|2023-11-16 20:00:00|34869.8|34867.4|34945.3|34942.9|34955.3|34952.9|34855.8|34853.4|13899
1700168400000|2023-11-16 21:00:00|34943.8|34941.4|34989.8|34980|34995|34990.2|34936.5|34931.7|3774
1700172000000|2023-11-16 22:00:00|34989.9|34980.1|34987.9|34978.1|34989.9|34980.1|34978.2|34968.4|1
1700175600000|2023-11-16 23:00:00|34986.4|34976.6|34960.5|34955.7|34989|34984.2|34960.5|34955.7|910
1700179200000|2023-11-17 00:00:00|34961|34956.2|34973.5|34968.7|34980.5|34975.7|34958.5|34953.7|808
1700182800000|2023-11-17 01:00:00|34972.5|34967.7|34982.2|34977.4|34984.2|34979.4|34961.5|34956.7|863
1700186400000|2023-11-17 02:00:00|34981.2|34976.4|34992.7|34987.9|34996.2|34991.4|34975.2|34970.4|702
1700190000000|2023-11-17 03:00:00|34992.2|34987.4|35004.7|34999.9|35006.7|35001.9|34991.2|34986.4|989
1700193600000|2023-11-17 04:00:00|35004.2|34999.4|34994.7|34989.9|35006.2|35001.4|34991.2|34986.4|304
1700197200000|2023-11-17 05:00:00|34994.2|34989.4|34979.7|34974.9|34995.2|34990.4|34971.7|34966.9|598
1700200800000|2023-11-17 06:00:00|34979.2|34974.4|34982.2|34977.4|34985.2|34980.4|34971.7|34966.9|721
1700204400000|2023-11-17 07:00:00|34981.6|34978|34974.6|34971|34987.6|34984|34958.6|34955|1827
1700208000000|2023-11-17 08:00:00|34975.1|34971.5|35028.5|35024.9|35050.5|35046.9|34969.1|34965.5|4872
1700211600000|2023-11-17 09:00:00|35028|35024.4|35025.5|35021.9|35046.5|35042.9|35008.5|35004.9|4272
1700215200000|2023-11-17 10:00:00|35024.5|35020.9|35053.5|35049.9|35065.5|35061.9|35021.5|35017.9|3681
1700218800000|2023-11-17 11:00:00|35054|35050.4|35040.5|35036.9|35054.5|35050.9|35023.5|35019.9|4936
1700222400000|2023-11-17 12:00:00|35041|35037.4|35049|35045.4|35065|35061.4|35031.5|35027.9|4135
1700226000000|2023-11-17 13:00:00|35048.5|35044.9|35058.5|35054.9|35103.5|35099.9|35048.5|35044.9|6197
1700229600000|2023-11-17 14:00:00|35058|35054.4|34947.6|34945.2|35072.5|35068.9|34892.4|34890|25152
1700233200000|2023-11-17 15:00:00|34948.1|34945.7|34921.6|34919.2|34966.6|34964.2|34905.1|34902.7|13222
1700236800000|2023-11-17 16:00:00|34922.6|34920.2|34928.7|34926.3|34945.6|34943.2|34883.1|34880.7|9046
1700240400000|2023-11-17 17:00:00|34928.2|34925.8|34924.7|34922.3|34961.7|34959.3|34909.7|34907.3|5963
1700244000000|2023-11-17 18:00:00|34925.5|34923.1|34983.5|34981.1|34985.5|34983.1|34906.5|34904.1|5944
1700247600000|2023-11-17 19:00:00|34984|34981.6|34963|34960.6|34994|34991.6|34940.5|34938.1|5465
1700251200000|2023-11-17 20:00:00|34963.5|34961.1|34952.4|34950|34989|34986.6|34908.4|34906|12920
1700254800000|2023-11-17 21:00:00|34944.5|34942.1|34921|34911.2|34951.7|34946.9|34916.2|34911.2|2900
1700434800000|2023-11-19 23:00:00|34937.5|34932.7|34944.5|34939.7|34950.5|34945.7|34921|34916.2|1793
1700438400000|2023-11-20 00:00:00|34945|34940.2|34945.5|34940.7|34957.5|34952.7|34939.5|34934.7|749
1700442000000|2023-11-20 01:00:00|34945|34940.2|34933|34928.2|34953|34948.2|34926|34921.2|827
1700445600000|2023-11-20 02:00:00|34932.5|34927.7|34952|34947.2|34957|34952.2|34932.5|34927.7|650
1700449200000|2023-11-20 03:00:00|34951.5|34946.7|34936|34931.2|34954.5|34949.7|34934|34929.2|575
1700452800000|2023-11-20 04:00:00|34935|34930.2|34935|34930.2|34944|34939.2|34933|34928.2|294
1700456400000|2023-11-20 05:00:00|34934.5|34929.7|34920|34915.2|34946|34941.2|34920|34915.2|622
1700460000000|2023-11-20 06:00:00|34920.5|34915.7|34918.5|34913.7|34929|34924.2|34914|34909.2|761
1700463600000|2023-11-20 07:00:00|34917.9|34914.3|34918.4|34914.8|34935.4|34931.8|34909.4|34905.8|2146
1700467200000|2023-11-20 08:00:00|34918.9|34915.3|34925.9|34922.3|34955.4|34951.8|34918.9|34915.3|2657
1700470800000|2023-11-20 09:00:00|34926.4|34922.8|34970.9|34967.3|34972.4|34968.8|34925.4|34921.8|2281
1700474400000|2023-11-20 10:00:00|34971.4|34967.8|34963.4|34959.8|34990.9|34987.3|34951.4|34947.8|1949
1700478000000|2023-11-20 11:00:00|34962.9|34959.3|34963.4|34959.8|34971.9|34968.3|34944.9|34941.3|1524
1700481600000|2023-11-20 12:00:00|34962.9|34959.3|34912.9|34909.3|34963.4|34959.8|34895.9|34892.3|3162
1700485200000|2023-11-20 13:00:00|34913.4|34909.8|34935.9|34932.3|34942.9|34939.3|34908.4|34904.8|3075
1700488800000|2023-11-20 14:00:00|34936.4|34932.8|35015|35012.6|35017|35014.6|34908.8|34905.8|16612
1700492400000|2023-11-20 15:00:00|35016|35013.6|35042.9|35040.5|35058.9|35056.5|34980.4|34978|14127
1700496000000|2023-11-20 16:00:00|35044.9|35042.5|35058.2|35055.8|35066.2|35063.8|35023.9|35021.5|8237
1700499600000|2023-11-20 17:00:00|35057.7|35055.3|35062.7|35060.3|35079.7|35077.3|35042.7|35040.3|5659
1700503200000|2023-11-20 18:00:00|35063.2|35060.8|35144.7|35142.3|35153.7|35151.3|35060.7|35058.3|10635
1700506800000|2023-11-20 19:00:00|35143.7|35141.3|35188.7|35186.3|35201.2|35198.8|35119.7|35117.3|7297
1700510400000|2023-11-20 20:00:00|35188.2|35185.8|35161.1|35158.7|35228.1|35225.7|35132.1|35129.7|13223
1700514000000|2023-11-20 21:00:00|35162.3|35157.5|35162.5|35152.7|35164.3|35159.5|35135.3|35130.5|3052
1700517600000|2023-11-20 22:00:00|35162.6|35152.8|35166.7|35156.9|35169.2|35159.4|35161|35151.2|0
1700521200000|2023-11-20 23:00:00|35162.8|35158|35172.3|35167.5|35173.3|35168.5|35153.3|35148.5|933
1700524800000|2023-11-21 00:00:00|35171.8|35167|35175|35170.2|35185.5|35180.7|35160.3|35155.5|715
1700528400000|2023-11-21 01:00:00|35174|35169.2|35174.8|35170|35183|35178.2|35169|35164.2|570
1700532000000|2023-11-21 02:00:00|35174.3|35169.5|35177.8|35173|35179.8|35175|35164.3|35159.5|445
1700535600000|2023-11-21 03:00:00|35178.3|35173.5|35174.8|35170|35185.3|35180.5|35171.3|35166.5|601
1700539200000|2023-11-21 04:00:00|35174.3|35169.5|35168.3|35163.5|35178.3|35173.5|35163.3|35158.5|457
1700542800000|2023-11-21 05:00:00|35167.8|35163|35164.3|35159.5|35178.3|35173.5|35161.3|35156.5|692
1700546400000|2023-11-21 06:00:00|35164.8|35160|35166.3|35161.5|35167.8|35163|35147.3|35142.5|909
1700550000000|2023-11-21 07:00:00|35165.7|35162.1|35128.7|35125.1|35170.2|35166.6|35127.2|35123.6|1580
1700553600000|2023-11-21 08:00:00|35128.2|35124.6|35128.2|35124.6|35153.2|35149.6|35122.7|35119.1|2555
1700557200000|2023-11-21 09:00:00|35127.7|35124.1|35104.7|35101.1|35139.7|35136.1|35102.7|35099.1|2381
1700560800000|2023-11-21 10:00:00|35105.2|35101.6|35117.2|35113.6|35134.2|35130.6|35099.2|35095.6|1533
1700564400000|2023-11-21 11:00:00|35116.7|35113.1|35107.2|35103.6|35125.7|35122.1|35094.7|35091.1|2057
1700568000000|2023-11-21 12:00:00|35106.7|35103.1|35113.7|35110.1|35139.7|35136.1|35101.7|35098.1|2220
1700571600000|2023-11-21 13:00:00|35114.2|35110.6|35092.7|35089.1|35129.7|35126.1|35082.7|35079.1|4102
1700575200000|2023-11-21 14:00:00|35093.2|35089.6|35072.2|35069.8|35127.7|35124.7|35040.1|35037.7|16860
1700578800000|2023-11-21 15:00:00|35072.7|35070.3|35086.1|35083.7|35097.6|35095.2|35044.1|35041.7|11794
1700582400000|2023-11-21 16:00:00|35086.6|35084.2|35075.1|35072.7|35103.1|35100.7|35042.1|35039.7|6940
1700586000000|2023-11-21 17:00:00|35076.1|35073.7|35100.6|35098.2|35106.1|35103.7|35065.1|35062.7|4980
1700589600000|2023-11-21 18:00:00|35102|35099.6|35085.5|35083.1|35112.5|35110.1|35056|35053.6|6075
1700593200000|2023-11-21 19:00:00|35085|35082.6|35086.7|35084.3|35099.5|35097.1|35052|35049.6|6209
1700596800000|2023-11-21 20:00:00|35087.2|35084.8|35092.2|35089.8|35107.7|35105.3|35053.2|35050.8|8941
1700600400000|2023-11-21 21:00:00|35093.4|35088.6|35097.6|35087.8|35098.9|35094.1|35059.9|35055.1|5220
1700604000000|2023-11-21 22:00:00|35097.9|35088.1|35102.7|35092.9|35111|35101.2|35087|35077.2|0
1700607600000|2023-11-21 23:00:00|35090.4|35080.6|35082.7|35077.9|35093.2|35088.4|35070.7|35065.9|858
1700611200000|2023-11-22 00:00:00|35081.7|35076.9|35097.7|35092.9|35101.2|35096.4|35080.7|35075.9|1020
1700614800000|2023-11-22 01:00:00|35096.7|35091.9|35124.4|35119.6|35131.4|35126.6|35094.7|35089.9|731
1700618400000|2023-11-22 02:00:00|35123.9|35119.1|35141.9|35137.1|35148.4|35143.6|35115.9|35111.1|754
1700622000000|2023-11-22 03:00:00|35141.4|35136.6|35130.4|35125.6|35143.4|35138.6|35124.9|35120.1|549
1700625600000|2023-11-22 04:00:00|35128.9|35124.1|35136.9|35132.1|35137.4|35132.6|35124.4|35119.6|499
1700629200000|2023-11-22 05:00:00|35136.4|35131.6|35122.9|35118.1|35146.4|35141.6|35120.4|35115.6|438
1700632800000|2023-11-22 06:00:00|35123.4|35118.6|35120.9|35116.1|35125.9|35121.1|35107.9|35103.1|1072
1700636400000|2023-11-22 07:00:00|35120.3|35116.7|35132.8|35129.2|35144.8|35141.2|35114.3|35110.7|1430
1700640000000|2023-11-22 08:00:00|35133.3|35129.7|35145.3|35141.7|35152.8|35149.2|35121.8|35118.2|2360
1700643600000|2023-11-22 09:00:00|35143.3|35139.7|35131.3|35127.7|35162.8|35159.2|35124.3|35120.7|1893
1700647200000|2023-11-22 10:00:00|35130.8|35127.2|35162.3|35158.7|35162.8|35159.2|35124.8|35121.2|1766
1700650800000|2023-11-22 11:00:00|35161.8|35158.2|35096.3|35092.7|35167.8|35164.2|35092.3|35088.7|4025
1700654400000|2023-11-22 12:00:00|35095.8|35092.2|35151.3|35147.7|35151.8|35148.2|35095.3|35091.7|2550
1700658000000|2023-11-22 13:00:00|35150.3|35146.7|35157.3|35153.7|35169.8|35166.2|35130.3|35126.7|5589
1700661600000|2023-11-22 14:00:00|35157.8|35154.2|35200|35197.6|35274.2|35271.8|35143.3|35139.7|24886
1700665200000|2023-11-22 15:00:00|35198|35195.6|35183.4|35181|35250.4|35248|35151|35148.6|16187
1700668800000|2023-11-22 16:00:00|35183.9|35181.5|35289.9|35287.5|35297.9|35295.5|35181.9|35179.5|10464
1700672400000|2023-11-22 17:00:00|35290.4|35288|35255.9|35253.5|35321.9|35319.5|35211.9|35209.5|8892
1700676000000|2023-11-22 18:00:00|35255.1|35252.7|35253.1|35250.7|35288.6|35286.2|35248.6|35246.2|5287
1700679600000|2023-11-22 19:00:00|35252.6|35250.2|35250|35247.6|35282.6|35280.2|35193.1|35190.7|8975
1700683200000|2023-11-22 20:00:00|35249.5|35247.1|35270.5|35268.1|35297.5|35295.1|35240.5|35238.1|10838
1700686800000|2023-11-22 21:00:00|35271.7|35266.9|35282.9|35273.1|35289.2|35284.4|35265.2|35260.4|2170
1700690400000|2023-11-22 22:00:00|35283.7|35273.9|35276.4|35266.6|35284.8|35275|35275|35265.2|0
1700694000000|2023-11-22 23:00:00|35268.2|35258.4|35247.2|35242.4|35272.2|35267.4|35244.2|35239.4|858
1700697600000|2023-11-23 00:00:00|35248.2|35243.4|35252.7|35247.9|35253.7|35248.9|35240.2|35235.4|476
1700701200000|2023-11-23 01:00:00|35253.2|35248.4|35277.2|35272.4|35280.7|35275.9|35246.7|35241.9|737
1700704800000|2023-11-23 02:00:00|35276.7|35271.9|35264.2|35259.4|35279.2|35274.4|35262.7|35257.9|349
1700708400000|2023-11-23 03:00:00|35264.7|35259.9|35257.7|35252.9|35265.7|35260.9|35252.7|35247.9|238
1700712000000|2023-11-23 04:00:00|35257.2|35252.4|35258.2|35253.4|35264.7|35259.9|35252.7|35247.9|138
1700715600000|2023-11-23 05:00:00|35257.7|35252.9|35279.7|35274.9|35280.7|35275.9|35257.7|35252.9|432
1700719200000|2023-11-23 06:00:00|35279.2|35274.4|35281.2|35276.4|35296.7|35291.9|35274.7|35269.9|1021
1700722800000|2023-11-23 07:00:00|35280.6|35277|35289.1|35285.5|35293.1|35289.5|35275.6|35272|1228
1700726400000|2023-11-23 08:00:00|35289.6|35286|35289.6|35286|35297.1|35293.5|35264.6|35261|2743
1700730000000|2023-11-23 09:00:00|35289.1|35285.5|35284.6|35281|35294.1|35290.5|35272.6|35269|2731
1700733600000|2023-11-23 10:00:00|35284.1|35280.5|35276.6|35273|35293.1|35289.5|35261.1|35257.5|2307
1700737200000|2023-11-23 11:00:00|35277.1|35273.5|35280.6|35277|35285.6|35282|35262.1|35258.5|1561
1700740800000|2023-11-23 12:00:00|35280.1|35276.5|35265.6|35262|35289.6|35286|35263.1|35259.5|1382
1700744400000|2023-11-23 13:00:00|35266.1|35262.5|35294.1|35290.5|35294.1|35290.5|35263.1|35259.5|1956
1700748000000|2023-11-23 14:00:00|35293.1|35289.5|35305|35302.6|35325.5|35323.1|35281|35278.6|5871
1700751600000|2023-11-23 15:00:00|35306|35303.6|35327.4|35325|35338.9|35336.5|35293.9|35291.5|3117
1700755200000|2023-11-23 16:00:00|35325.9|35323.5|35324.9|35322.5|35344.4|35342|35318.4|35316|1709
1700758800000|2023-11-23 17:00:00|35325.4|35323|35305.4|35303|35325.9|35323.5|35298.9|35296.5|1152
1700762400000|2023-11-23 18:00:00|35312.8|35303.4|35296.2|35286.4|35321.8|35312|35296.1|35286.3|0
1700766000000|2023-11-23 19:00:00|35296.3|35286.5|35305.6|35295.8|35314.6|35304.8|35296.3|35286.5|0
1700769600000|2023-11-23 20:00:00|35305.8|35296|35313.5|35303.7|35330.7|35320.9|35305.8|35296|0
1700773200000|2023-11-23 21:00:00|35311.6|35301.8|35312.7|35302.9|35317.4|35307.6|35310.4|35300.6|0
1700776800000|2023-11-23 22:00:00|35312.6|35302.8|35312.4|35302.6|35312.8|35303|35312.4|35302.6|0
1700780400000|2023-11-23 23:00:00|35322.3|35312.5|35307.1|35302.3|35322.3|35312.5|35293.1|35288.3|717
1700784000000|2023-11-24 00:00:00|35306.6|35301.8|35309.6|35304.8|35312.6|35307.8|35302.1|35297.3|559
1700787600000|2023-11-24 01:00:00|35309.1|35304.3|35319.4|35314.6|35320.4|35315.6|35302.6|35297.8|357
1700791200000|2023-11-24 02:00:00|35318.9|35314.1|35307.4|35302.6|35319.4|35314.6|35304.9|35300.1|470
1700794800000|2023-11-24 03:00:00|35307.9|35303.1|35304.9|35300.1|35310.9|35306.1|35298.9|35294.1|377
1700798400000|2023-11-24 04:00:00|35305.4|35300.6|35299.4|35294.6|35305.9|35301.1|35296.4|35291.6|311
1700802000000|2023-11-24 05:00:00|35299.9|35295.1|35301.9|35297.1|35303.9|35299.1|35293.9|35289.1|485
1700805600000|2023-11-24 06:00:00|35302.4|35297.6|35304.9|35300.1|35306.4|35301.6|35295.4|35290.6|741
1700809200000|2023-11-24 07:00:00|35304.3|35300.7|35316.8|35313.2|35317.3|35313.7|35288.3|35284.7|1086
1700812800000|2023-11-24 08:00:00|35317.3|35313.7|35314.8|35311.2|35327.8|35324.2|35308.3|35304.7|1211
1700816400000|2023-11-24 09:00:00|35314.3|35310.7|35337.8|35334.2|35348.8|35345.2|35314.3|35310.7|1739
1700820000000|2023-11-24 10:00:00|35337.3|35333.7|35369.3|35365.7|35371.8|35368.2|35333.3|35329.7|3684
1700823600000|2023-11-24 11:00:00|35368.8|35365.2|35370.8|35367.2|35371.3|35367.7|35350.8|35347.2|1803
1700827200000|2023-11-24 12:00:00|35371.3|35367.7|35357.8|35354.2|35382.3|35378.7|35356.3|35352.7|2973
1700830800000|2023-11-24 13:00:00|35358.3|35354.7|35331.8|35328.2|35359.3|35355.7|35307.8|35304.2|3019
1700834400000|2023-11-24 14:00:00|35332.3|35328.7|35356.4|35354|35364.7|35362.3|35305.7|35303.3|12176
1700838000000|2023-11-24 15:00:00|35357.4|35355|35391.7|35389.3|35400.9|35398.5|35357.4|35355|8649
1700841600000|2023-11-24 16:00:00|35391.2|35388.8|35342.2|35339.8|35402.2|35399.8|35332.2|35329.8|5332
1700845200000|2023-11-24 17:00:00|35342.7|35340.3|35392.2|35389.8|35398.7|35396.3|35335.2|35332.8|5906
1700848800000|2023-11-24 18:00:00|35391.7|35389.3|35390.5|35380.7|35402.7|35400.3|35378.9|35369.1|1171
1700852400000|2023-11-24 19:00:00|35390.4|35380.6|35390.2|35380.4|35391|35381.2|35382.1|35372.3|0
1700856000000|2023-11-24 20:00:00|35389.7|35379.9|35384.7|35374.9|35397.7|35387.9|35381.3|35371.5|0
1701039600000|2023-11-26 23:00:00|35387.9|35383.1|35359.9|35355.1|35387.9|35383.1|35357.4|35352.6|1287
1701043200000|2023-11-27 00:00:00|35360.4|35355.6|35339.4|35334.6|35361.4|35356.6|35333.9|35329.1|987
1701046800000|2023-11-27 01:00:00|35339.9|35335.1|35341.9|35337.1|35363.9|35359.1|35338.4|35333.6|1310
1701050400000|2023-11-27 02:00:00|35342.4|35337.6|35324.4|35319.6|35344.4|35339.6|35320.4|35315.6|860
1701054000000|2023-11-27 03:00:00|35324.9|35320.1|35320.9|35316.1|35327.4|35322.6|35308.4|35303.6|606
1701057600000|2023-11-27 04:00:00|35321.4|35316.6|35315.9|35311.1|35321.4|35316.6|35312.4|35307.6|330
1701061200000|2023-11-27 05:00:00|35316.4|35311.6|35298.4|35293.6|35320.4|35315.6|35297.4|35292.6|720
1701064800000|2023-11-27 06:00:00|35297.9|35293.1|35317.4|35312.6|35323.4|35318.6|35297.4|35292.6|939
1701068400000|2023-11-27 07:00:00|35316.8|35313.2|35346.8|35343.2|35347.8|35344.2|35316.8|35313.2|1709
1701072000000|2023-11-27 08:00:00|35347.3|35343.7|35347.3|35343.7|35371.8|35368.2|35335.8|35332.2|2060
1701075600000|2023-11-27 09:00:00|35346.8|35343.2|35308.8|35305.2|35347.8|35344.2|35303.3|35299.7|2102
1701079200000|2023-11-27 10:00:00|35309.3|35305.7|35370.8|35367.2|35371.8|35368.2|35307.8|35304.2|2036
1701082800000|2023-11-27 11:00:00|35370.3|35366.7|35348.8|35345.2|35371.8|35368.2|35336.3|35332.7|1301
1701086400000|2023-11-27 12:00:00|35349.3|35345.7|35344.3|35340.7|35366.8|35363.2|35339.8|35336.2|1568
1701090000000|2023-11-27 13:00:00|35344.8|35341.2|35339.3|35335.7|35360.8|35357.2|35328.8|35325.2|2873
1701093600000|2023-11-27 14:00:00|35340.3|35336.7|35333.9|35331.5|35421.2|35418.8|35314.9|35312.5|19997
1701097200000|2023-11-27 15:00:00|35334.4|35332|35330.4|35328|35367.5|35365.1|35317.1|35314.7|12467
1701100800000|2023-11-27 16:00:00|35329.4|35327|35316|35313.6|35349.5|35347.1|35296.5|35294.1|9982
1701104400000|2023-11-27 17:00:00|35316.5|35314.1|35316.5|35314.1|35323.5|35321.1|35281.5|35279.1|6068
1701108000000|2023-11-27 18:00:00|35317|35314.6|35341.5|35339.1|35346.5|35344.1|35298.5|35296.1|6361
1701111600000|2023-11-27 19:00:00|35341|35338.6|35322.6|35320.2|35357.5|35355.1|35289.6|35287.2|6911
1701115200000|2023-11-27 20:00:00|35322.1|35319.7|35335.7|35333.3|35375.6|35373.2|35306.6|35304.2|11793
1701118800000|2023-11-27 21:00:00|35336.9|35332.1|35358.2|35348.4|35359.3|35352.1|35317.9|35313.1|2956
1701122400000|2023-11-27 22:00:00|35358.3|35348.5|35360.2|35350.4|35363.3|35353.5|35357.2|35347.4|0
1701126000000|2023-11-27 23:00:00|35345.4|35340.6|35371.4|35366.6|35372.4|35367.6|35345.4|35340.6|613
1701129600000|2023-11-28 00:00:00|35371.9|35367.1|35353.9|35349.1|35371.9|35367.1|35347.9|35343.1|963
1701133200000|2023-11-28 01:00:00|35353.4|35348.6|35357.4|35352.6|35361.9|35357.1|35341.4|35336.6|583
1701136800000|2023-11-28 02:00:00|35356.9|35352.1|35367.4|35362.6|35374.4|35369.6|35356.9|35352.1|650
1701140400000|2023-11-28 03:00:00|35366.9|35362.1|35356.9|35352.1|35369.4|35364.6|35356.4|35351.6|581
1701144000000|2023-11-28 04:00:00|35357.4|35352.6|35354.4|35349.6|35359.9|35355.1|35350.9|35346.1|315
1701147600000|2023-11-28 05:00:00|35354.9|35350.1|35361.9|35357.1|35365.9|35361.1|35350.9|35346.1|555
1701151200000|2023-11-28 06:00:00|35361.4|35356.6|35372.4|35367.6|35375.4|35370.6|35359.4|35354.6|704
1701154800000|2023-11-28 07:00:00|35371.8|35368.2|35328.3|35324.7|35373.3|35369.7|35316.8|35313.2|2222
1701158400000|2023-11-28 08:00:00|35328.8|35325.2|35325.8|35322.2|35339.8|35336.2|35301.3|35297.7|2439
1701162000000|2023-11-28 09:00:00|35325.3|35321.7|35358.8|35355.2|35363.8|35360.2|35313.8|35310.2|2257
1701165600000|2023-11-28 10:00:00|35359.8|35356.2|35353.8|35350.2|35368.8|35365.2|35342.8|35339.2|1847
1701169200000|2023-11-28 11:00:00|35353.3|35349.7|35333.3|35329.7|35362.3|35358.7|35332.3|35328.7|1569
1701172800000|2023-11-28 12:00:00|35333.8|35330.2|35318.3|35314.7|35348.3|35344.7|35313.8|35310.2|1641
1701176400000|2023-11-28 13:00:00|35317.8|35314.2|35325.8|35322.2|35336.3|35332.7|35290.8|35287.2|4111
1701180000000|2023-11-28 14:00:00|35325.3|35321.7|35327.7|35325.3|35374.7|35372.3|35314.7|35312.2|15395
1701183600000|2023-11-28 15:00:00|35328.2|35325.8|35452.8|35450.4|35467.3|35464.9|35312.7|35310.3|18828
1701187200000|2023-11-28 16:00:00|35453.8|35451.4|35506.1|35503.7|35519.1|35516.7|35439.3|35436.9|12584
1701190800000|2023-11-28 17:00:00|35507.1|35504.7|35409.1|35406.7|35513.1|35510.7|35393.1|35390.7|12336
1701194400000|2023-11-28 18:00:00|35408.6|35406.2|35387.6|35385.2|35418.1|35415.7|35336.1|35333.7|12137
1701198000000|2023-11-28 19:00:00|35388.1|35385.7|35432.2|35429.8|35445.7|35443.3|35379.2|35376.8|8412
1701201600000|2023-11-28 20:00:00|35432.7|35430.3|35417.5|35415.1|35448.5|35446.1|35381.2|35378.8|12327
1701205200000|2023-11-28 21:00:00|35381|35378.6|35389|35379.2|35399.7|35394.9|35372.2|35367.4|3249
1701208800000|2023-11-28 22:00:00|35389.2|35379.4|35396.9|35387.1|35396.9|35387.1|35385.3|35375.5|0
1701212400000|2023-11-28 23:00:00|35388|35383.2|35402.5|35397.7|35406.5|35401.7|35388|35383.2|898
1701216000000|2023-11-29 00:00:00|35402|35397.2|35420|35415.2|35425.5|35420.7|35400.5|35395.7|994
1701219600000|2023-11-29 01:00:00|35420.5|35415.7|35434|35429.2|35445|35440.2|35419.5|35414.7|1479
1701223200000|2023-11-29 02:00:00|35434.5|35429.7|35435.5|35430.7|35445.5|35440.7|35432.5|35427.7|730
1701226800000|2023-11-29 03:00:00|35436|35431.2|35443.5|35438.7|35448.5|35443.7|35421.5|35416.7|647
1701230400000|2023-11-29 04:00:00|35443|35438.2|35441.5|35436.7|35449.5|35444.7|35440.5|35435.7|418
1701234000000|2023-11-29 05:00:00|35441|35436.2|35440|35435.2|35444.5|35439.7|35427.5|35422.7|757
1701237600000|2023-11-29 06:00:00|35439.5|35434.7|35452|35447.2|35453.5|35448.7|35427.5|35422.7|1194
1701241200000|2023-11-29 07:00:00|35451.4|35447.8|35437.4|35433.8|35451.9|35448.3|35433.9|35430.3|1610
1701244800000|2023-11-29 08:00:00|35439.9|35436.3|35473.9|35470.3|35483.9|35480.3|35434.9|35431.3|2947
1701248400000|2023-11-29 09:00:00|35473.4|35469.8|35492.9|35489.3|35499.9|35496.3|35465.9|35462.3|4221
1701252000000|2023-11-29 10:00:00|35492.4|35488.8|35485.4|35481.8|35494.4|35490.8|35476.4|35472.8|2025
1701255600000|2023-11-29 11:00:00|35485.9|35482.3|35489.4|35485.8|35502.9|35499.3|35467.9|35464.3|2721
1701259200000|2023-11-29 12:00:00|35488.9|35485.3|35500.4|35496.8|35510.9|35507.3|35473.9|35470.3|3987
1701262800000|2023-11-29 13:00:00|35500.9|35497.3|35493.4|35489.8|35534.9|35531.3|35485.9|35482.3|6854
1701266400000|2023-11-29 14:00:00|35493.9|35490.3|35514.1|35511.7|35516.3|35513.9|35439.3|35436.9|20929
1701270000000|2023-11-29 15:00:00|35514.6|35512.2|35483|35480.6|35518.6|35516.2|35429|35426.6|20475
1701273600000|2023-11-29 16:00:00|35481.5|35479.1|35466.2|35463.8|35492.5|35490.1|35409.5|35407.1|13292
1701277200000|2023-11-29 17:00:00|35466.7|35464.3|35547.2|35544.8|35552.2|35549.8|35457.2|35454.8|11522
1701280800000|2023-11-29 18:00:00|35545.3|35542.9|35552.8|35550.4|35566.3|35563.9|35523.3|35520.9|9459
1701284400000|2023-11-29 19:00:00|35553.3|35550.9|35497|35494.6|35584.3|35581.9|35478.5|35476.1|11098
1701288000000|2023-11-29 20:00:00|35499|35496.6|35433.8|35431.4|35502.5|35500.1|35405.3|35402.9|14540
1701291600000|2023-11-29 21:00:00|35434.8|35432.4|35521.8|35512|35536.5|35531.7|35404.5|35399.7|8538
1701295200000|2023-11-29 22:00:00|35519.7|35509.9|35522.8|35513|35527.8|35518|35516.5|35506.7|0
1701298800000|2023-11-29 23:00:00|35533.8|35529|35524.3|35519.5|35534.8|35530|35509.3|35504.5|1881
1701302400000|2023-11-30 00:00:00|35523.8|35519|35507.3|35502.5|35535.3|35530.5|35500.8|35496|3481
1701306000000|2023-11-30 01:00:00|35506.3|35501.5|35522.4|35517.6|35529.9|35525.1|35498.3|35493.5|1212
1701309600000|2023-11-30 02:00:00|35522.9|35518.1|35559.4|35554.6|35559.9|35555.1|35519.9|35515.1|1230
1701313200000|2023-11-30 03:00:00|35559.9|35555.1|35554.9|35550.1|35559.9|35555.1|35543.9|35539.1|607
1701316800000|2023-11-30 04:00:00|35555.9|35551.1|35565.9|35561.1|35570.9|35566.1|35554.9|35550.1|604
1701320400000|2023-11-30 05:00:00|35566.4|35561.6|35571.9|35567.1|35580.4|35575.6|35561.9|35557.1|788
1701324000000|2023-11-30 06:00:00|35571.4|35566.6|35563.4|35558.6|35581.9|35577.1|35559.9|35555.1|810
1701327600000|2023-11-30 07:00:00|35562.8|35559.2|35565.8|35562.2|35566.3|35562.7|35537.3|35533.7|2413
1701331200000|2023-11-30 08:00:00|35564.3|35560.7|35541.8|35538.2|35581.3|35577.7|35518.3|35514.7|4055
1701334800000|2023-11-30 09:00:00|35540.8|35537.2|35578.8|35575.2|35591.3|35587.7|35540.8|35537.2|2683
1701338400000|2023-11-30 10:00:00|35578.3|35574.7|35599.3|35595.7|35608.3|35604.7|35566.8|35563.2|2723
1701342000000|2023-11-30 11:00:00|35599.8|35596.2|35594.8|35591.2|35606.8|35603.2|35583.3|35579.7|2011
1701345600000|2023-11-30 12:00:00|35594.3|35590.7|35639.8|35636.2|35648.8|35645.2|35593.8|35590.2|2700
1701349200000|2023-11-30 13:00:00|35640.3|35636.7|35641.3|35637.7|35684.8|35681.2|35633.3|35629.7|8046
1701352800000|2023-11-30 14:00:00|35640.8|35637.2|35707.7|35705.3|35723.2|35720.8|35600.2|35597.8|29445
1701356400000|2023-11-30 15:00:00|35710.7|35708.3|35754.9|35752.5|35755.9|35753.5|35662.2|35659.8|24938
1701360000000|2023-11-30 16:00:00|35753.9|35751.5|35718.9|35716.5|35779.4|35777|35708.9|35706.5|17186
1701363600000|2023-11-30 17:00:00|35719.4|35717|35692.4|35690|35749.9|35747.5|35646.9|35644.5|12635
1701367200000|2023-11-30 18:00:00|35691.5|35689.1|35736|35733.6|35737|35734.6|35659|35656.6|9653
1701370800000|2023-11-30 19:00:00|35735.5|35733.1|35827|35824.6|35830.5|35828.1|35727.5|35725.1|11443
1701374400000|2023-11-30 20:00:00|35827.5|35825.1|35938.5|35936.1|35972.5|35970.1|35753.5|35751.1|25673
1701378000000|2023-11-30 21:00:00|35923.7|35921.3|35921.2|35911.4|35937.9|35933.1|35915.4|35910.6|6902
1701381600000|2023-11-30 22:00:00|35921.3|35911.5|35919.9|35910.1|35931.3|35921.5|35916.1|35906.3|0
1701385200000|2023-11-30 23:00:00|35923.4|35918.6|35927.4|35922.6|35930.9|35926.1|35915.4|35910.6|2327
1701388800000|2023-12-01 00:00:00|35926.9|35922.1|35951.9|35947.1|35954.9|35950.1|35921.4|35916.6|2231
1701392400000|2023-12-01 01:00:00|35951.4|35946.6|35960.9|35956.1|35968.4|35963.6|35943.4|35938.6|1568
1701396000000|2023-12-01 02:00:00|35960.4|35955.6|35985.9|35981.1|35992.9|35988.1|35958.9|35954.1|1290
1701399600000|2023-12-01 03:00:00|35985.4|35980.6|35963.9|35959.1|35985.9|35981.1|35954.9|35950.1|909
1701403200000|2023-12-01 04:00:00|35963.4|35958.6|35968.9|35964.1|35971.9|35967.1|35958.9|35954.1|493
1701406800000|2023-12-01 05:00:00|35968.4|35963.6|35965.9|35961.1|35971.9|35967.1|35951.9|35947.1|970
1701410400000|2023-12-01 06:00:00|35965.4|35960.6|35959.9|35955.1|35973.9|35969.1|35953.9|35949.1|1035
1701414000000|2023-12-01 07:00:00|35959.3|35955.7|35981.8|35978.2|35991.3|35987.7|35955.3|35951.7|2497
1701417600000|2023-12-01 08:00:00|35980.3|35976.7|36030.8|36027.2|36034.3|36030.7|35978.3|35974.7|3608
1701421200000|2023-12-01 09:00:00|36029.3|36025.7|36012.3|36008.7|36037.3|36033.7|36009.3|36005.7|3080
1701424800000|2023-12-01 10:00:00|36010.8|36007.2|35984.8|35981.2|36012.8|36009.2|35983.3|35979.7|2149
1701428400000|2023-12-01 11:00:00|35984.3|35980.7|35998.8|35995.2|36007.3|36003.7|35972.3|35968.7|2486
1701432000000|2023-12-01 12:00:00|35999.3|35995.7|35927.8|35924.2|35999.3|35995.7|35922.3|35918.7|3566
1701435600000|2023-12-01 13:00:00|35928.3|35924.7|35918.8|35915.2|35946.3|35942.7|35915.3|35911.7|4414
1701439200000|2023-12-01 14:00:00|35918.3|35914.7|36004.2|36001.8|36010.2|36007.8|35898.8|35895.2|21659
1701442800000|2023-12-01 15:00:00|36026.7|36024.3|36009.7|36007.3|36075.7|36073.3|35967.7|35965.3|25255
1701446400000|2023-12-01 16:00:00|36009.2|36006.8|36137.4|36135|36156.4|36154|35932.2|35929.8|30755
1701450000000|2023-12-01 17:00:00|36137.9|36135.5|36251.9|36249.5|36267.9|36265.5|36119.4|36117|13073
1701453600000|2023-12-01 18:00:00|36250.4|36248|36182.4|36180|36254.9|36252.5|36172.9|36170.5|9601
1701457200000|2023-12-01 19:00:00|36183.9|36181.5|36241.6|36239.2|36242.1|36239.7|36175.4|36173|5778
1701460800000|2023-12-01 20:00:00|36241.1|36238.7|36240.5|36238.1|36263.5|36261.1|36183.1|36180.7|13601
1701464400000|2023-12-01 21:00:00|36239.5|36237.1|36260.4|36250.6|36268.2|36263.4|36232.7|36227.9|5086
1701644400000|2023-12-03 23:00:00|36254.2|36249.4|36224.7|36219.9|36264.2|36259.4|36222.7|36217.9|2159
1701648000000|2023-12-04 00:00:00|36225.7|36220.9|36239.2|36234.4|36249.2|36244.4|36202.7|36197.9|2159
1701651600000|2023-12-04 01:00:00|36238.7|36233.9|36233.7|36228.9|36242.2|36237.4|36222.7|36217.9|1931
1701655200000|2023-12-04 02:00:00|36234.2|36229.4|36232.7|36227.9|36238.2|36233.4|36224.7|36219.9|669
1701658800000|2023-12-04 03:00:00|36233.2|36228.4|36238.7|36233.9|36239.7|36234.9|36226.2|36221.4|763
1701662400000|2023-12-04 04:00:00|36238.2|36233.4|36242.2|36237.4|36248.2|36243.4|36233.2|36228.4|663
1701666000000|2023-12-04 05:00:00|36242.7|36237.9|36233.7|36228.9|36243.2|36238.4|36228.7|36223.9|636
1701669600000|2023-12-04 06:00:00|36234.2|36229.4|36212.2|36207.4|36235.7|36230.9|36206.7|36201.9|982
1701673200000|2023-12-04 07:00:00|36211.6|36208|36181.6|36178|36222.1|36218.5|36173.1|36169.5|3118
1701676800000|2023-12-04 08:00:00|36182.1|36178.5|36194.6|36191|36211.1|36207.5|36169.6|36166|3262
1701680400000|2023-12-04 09:00:00|36195.1|36191.5|36181.6|36178|36196.6|36193|36142.1|36138.5|3021
1701684000000|2023-12-04 10:00:00|36183.1|36179.5|36181.1|36177.5|36188.6|36185|36160.6|36157|1697
1701687600000|2023-12-04 11:00:00|36180.6|36177|36162.6|36159|36186.6|36183|36159.1|36155.5|1881
1701691200000|2023-12-04 12:00:00|36161.6|36158|36170.6|36167|36175.6|36172|36139.1|36135.5|2569
1701694800000|2023-12-04 13:00:00|36170.1|36166.5|36093.1|36089.5|36172.1|36168.5|36088.1|36084.5|4806
1701698400000|2023-12-04 14:00:00|36094.1|36090.5|36144|36141.6|36233.5|36231.1|36030.1|36026.5|31995
1701702000000|2023-12-04 15:00:00|36144.5|36142.1|36077.9|36075.5|36157|36154.6|36060.9|36058.5|24122
1701705600000|2023-12-04 16:00:00|36078.9|36076.5|36125.8|36123.4|36129.8|36127.4|36063.9|36061.5|12355
1701709200000|2023-12-04 17:00:00|36127.8|36125.4|36165.8|36163.4|36170.8|36168.4|36100.8|36098.4|10830
1701712800000|2023-12-04 18:00:00|36165.5|36163.1|36173|36170.6|36193.5|36191.1|36150.5|36148.1|9347
1701716400000|2023-12-04 19:00:00|36173.5|36171.1|36182.5|36180.1|36197.5|36195.1|36151.5|36149.1|8210
1701720000000|2023-12-04 20:00:00|36181.5|36179.1|36204.7|36202.3|36234.7|36232.3|36158.5|36156.1|17749
1701723600000|2023-12-04 21:00:00|36205.7|36203.3|36189.3|36179.5|36208.9|36204.1|36180.9|36176.1|3597
1701727200000|2023-12-04 22:00:00|36187.6|36177.8|36190.5|36180.7|36196.1|36186.3|36183.1|36173.3|0
1701730800000|2023-12-04 23:00:00|36190.4|36185.6|36164.4|36159.6|36190.4|36185.6|36156.9|36152.1|1090
1701734400000|2023-12-05 00:00:00|36164.9|36160.1|36152.4|36147.6|36169.9|36165.1|36150.9|36146.1|960
1701738000000|2023-12-05 01:00:00|36152.9|36148.1|36153.4|36148.6|36162.9|36158.1|36138.9|36134.1|1136
1701741600000|2023-12-05 02:00:00|36153.9|36149.1|36150.9|36146.1|36154.9|36150.1|36136.9|36132.1|665
1701745200000|2023-12-05 03:00:00|36151.4|36146.6|36161.4|36156.6|36162.9|36158.1|36149.9|36145.1|704
1701748800000|2023-12-05 04:00:00|36161.9|36157.1|36150.4|36145.6|36164.4|36159.6|36146.9|36142.1|484
1701752400000|2023-12-05 05:00:00|36150.9|36146.1|36153.4|36148.6|36155.9|36151.1|36146.4|36141.6|658
1701756000000|2023-12-05 06:00:00|36154.4|36149.6|36130.4|36125.6|36154.9|36150.1|36123.4|36118.6|1280
1701759600000|2023-12-05 07:00:00|36129.8|36126.2|36108.3|36104.7|36129.8|36126.2|36107.3|36103.7|2367
1701763200000|2023-12-05 08:00:00|36108.8|36105.2|36159.3|36155.7|36167.3|36163.7|36108.8|36105.2|2550
1701766800000|2023-12-05 09:00:00|36158.8|36155.2|36171.8|36168.2|36189.8|36186.2|36153.3|36149.7|2670
1701770400000|2023-12-05 10:00:00|36171.3|36167.7|36121.8|36118.2|36171.3|36167.7|36109.8|36106.2|2521
1701774000000|2023-12-05 11:00:00|36122.3|36118.7|36094.8|36091.2|36154.3|36150.7|36093.8|36090.2|3178
1701777600000|2023-12-05 12:00:00|36093.8|36090.2|36103.8|36100.2|36129.3|36125.7|36090.8|36087.2|3792
1701781200000|2023-12-05 13:00:00|36103.3|36099.7|36095.3|36091.7|36137.8|36134.2|36093.3|36089.7|4018
1701784800000|2023-12-05 14:00:00|36095.8|36092.2|36043|36040.6|36134.2|36131.8|36026.2|36023.8|22158
1701788400000|2023-12-05 15:00:00|36042.5|36040.1|36128.7|36126.3|36132.2|36129.8|36007.5|36005.1|28169
1701792000000|2023-12-05 16:00:00|36128.2|36125.8|36066.8|36064.4|36153.2|36150.8|36029.3|36026.9|18761
1701795600000|2023-12-05 17:00:00|36067.3|36064.9|36106.3|36103.9|36109.8|36107.4|36049.8|36047.4|10657
1701799200000|2023-12-05 18:00:00|36107|36104.6|36125.5|36123.1|36148.5|36146.1|36089.5|36087.1|10746
1701802800000|2023-12-05 19:00:00|36126.5|36124.1|36141.5|36139.1|36152.5|36150.1|36096|36093.6|8584
1701806400000|2023-12-05 20:00:00|36140.5|36138.1|36136.5|36134.1|36168|36165.6|36109.5|36107.1|14735
1701810000000|2023-12-05 21:00:00|36137.7|36132.9|36124.7|36114.9|36150.2|36145.4|36113.7|36108.9|2558
1701813600000|2023-12-05 22:00:00|36121.8|36112|36134|36124.2|36136.5|36126.7|36121|36111.2|0
1701817200000|2023-12-05 23:00:00|36133.4|36123.6|36145.1|36140.3|36146.6|36141.8|36110.1|36105.3|843
1701820800000|2023-12-06 00:00:00|36143.6|36138.8|36181.1|36176.3|36182.6|36177.8|36143.6|36138.8|1452
1701824400000|2023-12-06 01:00:00|36180.6|36175.8|36208.1|36203.3|36214.6|36209.8|36174.1|36169.3|1090
1701828000000|2023-12-06 02:00:00|36208.6|36203.8|36201.6|36196.8|36212.6|36207.8|36195.1|36190.3|628
1701831600000|2023-12-06 03:00:00|36201.1|36196.3|36211.1|36206.3|36223.6|36218.8|36200.6|36195.8|781
1701835200000|2023-12-06 04:00:00|36211.6|36206.8|36206.6|36201.8|36213.6|36208.8|36203.6|36198.8|379
1701838800000|2023-12-06 05:00:00|36207.1|36202.3|36206.1|36201.3|36215.6|36210.8|36193.1|36188.3|882
1701842400000|2023-12-06 06:00:00|36206.6|36201.8|36182.6|36177.8|36208.6|36203.8|36182.1|36177.3|621
1701846000000|2023-12-06 07:00:00|36182|36178.4|36172|36168.4|36188|36184.4|36155.5|36151.9|1575
1701849600000|2023-12-06 08:00:00|36172.5|36168.9|36163.5|36159.9|36193|36189.4|36152.5|36148.9|4469
1701853200000|2023-12-06 09:00:00|36163|36159.4|36165.5|36161.9|36172|36168.4|36139|36135.4|3421
1701856800000|2023-12-06 10:00:00|36163.5|36159.9|36193|36189.4|36195.5|36191.9|36159|36155.4|1507
1701860400000|2023-12-06 11:00:00|36192.5|36188.9|36173.5|36169.9|36196|36192.4|36163.5|36159.9|1803
1701864000000|2023-12-06 12:00:00|36174.5|36170.9|36181|36177.4|36186|36182.4|36162|36158.4|1716
1701867600000|2023-12-06 13:00:00|36180.5|36176.9|36215.5|36211.9|36242.5|36238.9|36167.5|36163.9|5994
1701871200000|2023-12-06 14:00:00|36215|36211.4|36248.6|36246.2|36300.4|36298|36193|36189.4|23560
1701874800000|2023-12-06 15:00:00|36248.1|36245.7|36172.6|36170.2|36257.6|36255.2|36152.6|36150.2|19222
1701878400000|2023-12-06 16:00:00|36171.6|36169.2|36152.5|36150.1|36196.1|36193.7|36118.6|36116.2|13745
1701882000000|2023-12-06 17:00:00|36154.5|36152.1|36139.5|36137.1|36172.5|36170.1|36123.5|36121.1|9595
1701885600000|2023-12-06 18:00:00|36140|36137.6|36179.4|36177|36193.9|36191.5|36128.5|36126.1|7869
1701889200000|2023-12-06 19:00:00|36179.9|36177.5|36125.7|36123.3|36182.9|36180.5|36125.2|36122.8|6491
1701892800000|2023-12-06 20:00:00|36126.2|36123.8|36059.2|36056.8|36133.2|36130.8|36024.7|36022.3|17960
1701896400000|2023-12-06 21:00:00|36048.8|36046.4|36072.9|36063.1|36073.2|36067.4|36043.9|36039.1|3032
1701900000000|2023-12-06 22:00:00|36072.3|36062.5|36069|36059.2|36080.9|36071.1|36064.1|36054.3|0
1701903600000|2023-12-06 23:00:00|36066.5|36061.7|36047.5|36042.7|36072.5|36067.7|36039.5|36034.7|1195
1701907200000|2023-12-07 00:00:00|36048|36043.2|36039|36034.2|36062.5|36057.7|36037.5|36032.7|985
1701910800000|2023-12-07 01:00:00|36039.5|36034.7|36046.9|36042.1|36060|36055.2|36035|36030.2|884
1701914400000|2023-12-07 02:00:00|36047.4|36042.6|36040.4|36035.6|36057.4|36052.6|36032.4|36027.6|842
1701918000000|2023-12-07 03:00:00|36040.9|36036.1|36038.4|36033.6|36053.9|36049.1|36032.4|36027.6|567
1701921600000|2023-12-07 04:00:00|36037.9|36033.1|36048.4|36043.6|36051.9|36047.1|36036.9|36032.1|383
1701925200000|2023-12-07 05:00:00|36047.9|36043.1|36042.4|36037.6|36055.9|36051.1|36035.9|36031.1|755
1701928800000|2023-12-07 06:00:00|36043.4|36038.6|36041.9|36037.1|36059.9|36055.1|36037.4|36032.6|640
1701932400000|2023-12-07 07:00:00|36041.3|36037.7|36059.3|36055.7|36074.3|36070.7|36036.8|36033.2|1898
1701936000000|2023-12-07 08:00:00|36060.3|36056.7|36002.8|35999.2|36075.3|36071.7|36001.3|35997.7|3556
1701939600000|2023-12-07 09:00:00|36002.3|35998.7|36009.3|36005.7|36016.3|36012.7|35982.3|35978.7|3060
1701943200000|2023-12-07 10:00:00|36009.8|36006.2|35998.8|35995.2|36011.3|36007.7|35984.3|35980.7|1458
1701946800000|2023-12-07 11:00:00|35998.3|35994.7|35998.3|35994.7|36019.8|36016.2|35994.8|35991.2|1619
1701950400000|2023-12-07 12:00:00|35997.3|35993.7|36030.8|36027.2|36031.3|36027.7|35994.8|35991.2|2438
1701954000000|2023-12-07 13:00:00|36030.3|36026.7|36078.3|36074.7|36083.3|36079.7|36016.8|36013.2|5482
1701957600000|2023-12-07 14:00:00|36078.8|36075.2|36049.4|36047|36162.7|36160.3|36049.4|36047|22273
1701961200000|2023-12-07 15:00:00|36049.9|36047.5|36102.4|36100|36112.9|36110.5|36029.9|36027.5|15313
1701964800000|2023-12-07 16:00:00|36103.4|36101|36099.4|36097|36123.4|36121|36022.4|36020|12991
1701968400000|2023-12-07 17:00:00|36098.9|36096.5|36124.9|36122.5|36135.9|36133.5|36058.4|36056|8897
1701972000000|2023-12-07 18:00:00|36125.1|36122.7|36143.1|36140.7|36167.6|36165.2|36125.1|36122.7|5803
1701975600000|2023-12-07 19:00:00|36142.6|36140.2|36114.5|36112.1|36166|36163.6|36112|36109.6|6119
1701979200000|2023-12-07 20:00:00|36115|36112.6|36115.7|36113.3|36139.5|36137.1|36098|36095.6|11941
1701982800000|2023-12-07 21:00:00|36113.7|36111.3|36097.8|36088|36123.9|36119.1|36092.9|36087.9|3171
1701986400000|2023-12-07 22:00:00|36096.7|36086.9|36108.2|36098.4|36110.1|36100.3|36093.3|36083.5|0
1701990000000|2023-12-07 23:00:00|36110.1|36100.3|36095.4|36090.6|36110.1|36105.1|36091.9|36087.1|920
1701993600000|2023-12-08 00:00:00|36095.9|36091.1|36116.9|36112.1|36118.9|36114.1|36091.9|36087.1|848
1701997200000|2023-12-08 01:00:00|36116.4|36111.6|36102.9|36098.1|36118.9|36114.1|36097.9|36093.1|924
1702000800000|2023-12-08 02:00:00|36102.4|36097.6|36131.4|36126.6|36131.9|36127.1|36101.4|36096.6|562
1702004400000|2023-12-08 03:00:00|36130.9|36126.1|36138.4|36133.6|36138.9|36134.1|36124.9|36120.1|420
1702008000000|2023-12-08 04:00:00|36137.9|36133.1|36140.9|36136.1|36141.9|36137.1|36133.9|36129.1|335
1702011600000|2023-12-08 05:00:00|36141.9|36137.1|36131.4|36126.6|36143.9|36139.1|36125.9|36121.1|573
1702015200000|2023-12-08 06:00:00|36131.9|36127.1|36131.9|36127.1|36135.9|36131.1|36126.9|36122.1|530
1702018800000|2023-12-08 07:00:00|36131.3|36127.7|36096.8|36093.2|36132.8|36129.2|36096.8|36093.2|1054
1702022400000|2023-12-08 08:00:00|36097.3|36093.7|36120.8|36117.2|36122.3|36118.7|36078.3|36074.7|2096
1702026000000|2023-12-08 09:00:00|36120.3|36116.7|36132.3|36128.7|36151.8|36148.2|36116.3|36112.7|1718
1702029600000|2023-12-08 10:00:00|36131.3|36127.7|36145.8|36142.2|36159.3|36155.7|36128.8|36125.2|1188
1702033200000|2023-12-08 11:00:00|36146.3|36142.7|36089.3|36085.7|36149.3|36145.7|36081.3|36077.7|1804
1702036800000|2023-12-08 12:00:00|36089.8|36086.2|36068.3|36064.7|36098.8|36095.2|36062.3|36058.7|3464
1702040400000|2023-12-08 13:00:00|36068.8|36065.2|36068.3|36064.7|36115.8|36112.2|35966.3|35962.7|10583
1702044000000|2023-12-08 14:00:00|36068.8|36065.2|36139.5|36137.1|36198|36195.6|36041.8|36038.2|21442
1702047600000|2023-12-08 15:00:00|36177.5|36175.1|36241|36238.6|36261|36258.6|36152.5|36150.1|23139
1702051200000|2023-12-08 16:00:00|36241.5|36239.1|36123.5|36121.1|36246|36243.6|36101.5|36099.1|16104
1702054800000|2023-12-08 17:00:00|36124|36121.6|36173.5|36171.1|36180.5|36178.1|36077.5|36075.1|9971
1702058400000|2023-12-08 18:00:00|36174.5|36172.1|36199.7|36197.3|36222.5|36220.1|36162.5|36160.1|7480
1702062000000|2023-12-08 19:00:00|36200.2|36197.8|36257.7|36255.3|36262.7|36260.3|36195.7|36193.3|7072
1702065600000|2023-12-08 20:00:00|36258.7|36256.3|36237.7|36235.3|36295.2|36292.8|36233.7|36231.3|14478
1702069200000|2023-12-08 21:00:00|36238.9|36234.1|36248.3|36238.5|36248.6|36242.6|36219.9|36215.1|3102
1702249200000|2023-12-10 23:00:00|36256.5|36251.7|36269.5|36264.7|36289.5|36284.7|36255|36250.2|827
1702252800000|2023-12-11 00:00:00|36269|36264.2|36269|36264.2|36291.5|36286.7|36263|36258.2|576
1702256400000|2023-12-11 01:00:00|36269.5|36264.7|36265.5|36260.7|36278.5|36273.7|36252.5|36247.7|779
1702260000000|2023-12-11 02:00:00|36265|36260.2|36257|36252.2|36271.5|36266.7|36253.5|36248.7|195
1702263600000|2023-12-11 03:00:00|36257.5|36252.7|36253|36248.2|36260.5|36255.7|36246|36241.2|286
1702267200000|2023-12-11 04:00:00|36252.5|36247.7|36248.5|36243.7|36259.5|36254.7|36243|36238.2|220
1702270800000|2023-12-11 05:00:00|36248|36243.2|36258.5|36253.7|36263.5|36258.7|36241|36236.2|466
1702274400000|2023-12-11 06:00:00|36257.5|36252.7|36240.5|36235.7|36267.5|36262.7|36240|36235.2|380
1702278000000|2023-12-11 07:00:00|36239.9|36236.3|36225.4|36221.8|36251.4|36247.8|36224.9|36221.3|836
1702281600000|2023-12-11 08:00:00|36224.9|36221.3|36223.4|36219.8|36238.9|36235.3|36209.9|36206.3|909
1702285200000|2023-12-11 09:00:00|36223.9|36220.3|36232.4|36228.8|36265.9|36262.3|36218.4|36214.8|877
1702288800000|2023-12-11 10:00:00|36231.9|36228.3|36223.9|36220.3|36253.4|36249.8|36222.9|36219.3|893
1702292400000|2023-12-11 11:00:00|36223.4|36219.8|36243.9|36240.3|36247.9|36244.3|36205.9|36202.3|1945
1702296000000|2023-12-11 12:00:00|36244.4|36240.8|36244.4|36240.8|36251.9|36248.3|36226.9|36223.3|1617
1702299600000|2023-12-11 13:00:00|36243.9|36240.3|36228.4|36224.8|36263.4|36259.8|36216.4|36212.8|2832
1702303200000|2023-12-11 14:00:00|36228.9|36225.3|36283.3|36280.9|36334.3|36331.9|36221.3|36218.9|26567
1702306800000|2023-12-11 15:00:00|36284.8|36282.4|36334.8|36332.4|36360.3|36357.9|36253.8|36251.4|17349
1702310400000|2023-12-11 16:00:00|36335.3|36332.9|36344.8|36342.4|36368.3|36365.9|36314.8|36312.4|12102
1702314000000|2023-12-11 17:00:00|36344.3|36341.9|36342.8|36340.4|36351.3|36348.9|36300.3|36297.9|8648
1702317600000|2023-12-11 18:00:00|36343.5|36341.1|36388.5|36386.1|36396|36393.6|36321.5|36319.1|8772
1702321200000|2023-12-11 19:00:00|36389|36386.6|36353|36350.6|36389.5|36387.1|36340.5|36338.1|8121
1702324800000|2023-12-11 20:00:00|36353.5|36351.1|36403.7|36401.3|36418.2|36415.8|36344.5|36342.1|11031
1702328400000|2023-12-11 21:00:00|36403.2|36400.8|36414.7|36404.9|36421.9|36417.1|36392.4|36387.6|3390
1702332000000|2023-12-11 22:00:00|36415.1|36405.3|36415|36405.2|36420.4|36410.6|36410.2|36400.4|0
1702335600000|2023-12-11 23:00:00|36419.4|36414.6|36422.9|36418.1|36425.4|36420.6|36403.4|36398.6|772
1702339200000|2023-12-12 00:00:00|36423.4|36418.6|36431.4|36426.6|36441.9|36437.1|36418.9|36414.1|1107
1702342800000|2023-12-12 01:00:00|36430.9|36426.1|36425.9|36421.1|36432.9|36428.1|36410.4|36405.6|856
1702346400000|2023-12-12 02:00:00|36426.4|36421.6|36442.4|36437.6|36444.9|36440.1|36425.9|36421.1|600
1702350000000|2023-12-12 03:00:00|36442.9|36438.1|36436.9|36432.1|36454.4|36449.6|36435.9|36431.1|585
1702353600000|2023-12-12 04:00:00|36437.4|36432.6|36428.4|36423.6|36438.4|36433.6|36426.9|36422.1|558
1702357200000|2023-12-12 05:00:00|36427.9|36423.1|36427.4|36422.6|36438.9|36434.1|36424.9|36420.1|570
1702360800000|2023-12-12 06:00:00|36427.9|36423.1|36419.9|36415.1|36431.9|36427.1|36411.9|36407.1|633
1702364400000|2023-12-12 07:00:00|36419.3|36415.7|36432.3|36428.7|36443.3|36439.7|36412.3|36408.7|1627
1702368000000|2023-12-12 08:00:00|36432.8|36429.2|36437.3|36433.7|36461.8|36458.2|36422.3|36418.7|2363
1702371600000|2023-12-12 09:00:00|36438.3|36434.7|36452.3|36448.7|36454.3|36450.7|36435.8|36432.2|344
1702375200000|2023-12-12 10:00:00|36497.3|36493.7|36454.8|36451.2|36503.3|36499.7|36452.8|36449.2|4860
1702378800000|2023-12-12 11:00:00|36454.3|36450.7|36456.3|36452.7|36472.3|36468.7|36445.3|36441.7|2952
1702382400000|2023-12-12 12:00:00|36454.3|36450.7|36475.8|36472.2|36502.8|36499.2|36453.3|36449.7|4428
1702386000000|2023-12-12 13:00:00|36476.3|36472.7|36431.8|36428.2|36577.8|36574.2|36426.3|36422.7|15859
1702389600000|2023-12-12 14:00:00|36432.3|36428.7|36386.4|36384|36472.3|36468.7|36369.8|36367.4|20049
1702393200000|2023-12-12 15:00:00|36386.9|36384.5|36521.1|36518.7|36522.6|36520.2|36381.9|36379.5|16573
1702396800000|2023-12-12 16:00:00|36521.6|36519.2|36541.6|36539.2|36560.6|36558.2|36494.1|36491.7|16619
1702400400000|2023-12-12 17:00:00|36540.6|36538.2|36512.1|36509.7|36575.6|36573.2|36507.6|36505.2|13465
1702404000000|2023-12-12 18:00:00|36512.6|36510.2|36533.2|36530.8|36547.2|36544.8|36502.2|36499.8|9369
1702407600000|2023-12-12 19:00:00|36531.7|36529.3|36551.7|36549.3|36555.7|36553.3|36508.2|36505.8|6738
1702411200000|2023-12-12 20:00:00|36551.2|36548.8|36577.2|36574.8|36601.7|36599.3|36549.2|36546.8|12692
1702414800000|2023-12-12 21:00:00|36576.7|36574.3|36598.9|36589.1|36603.4|36598.6|36568.9|36564.1|3011
1702418400000|2023-12-12 22:00:00|36599|36589.2|36586.9|36577.1|36600.5|36590.7|36584|36574.2|0
1702422000000|2023-12-12 23:00:00|36586.8|36577|36623.9|36619.1|36624.9|36620.1|36586.8|36577|1230
1702425600000|2023-12-13 00:00:00|36623.4|36618.6|36626.9|36622.1|36629.9|36625.1|36617.9|36613.1|864
1702429200000|2023-12-13 01:00:00|36626.4|36621.6|36629.4|36624.6|36633.9|36629.1|36612.9|36608.1|810
1702432800000|2023-12-13 02:00:00|36628.9|36624.1|36627.1|36622.3|36637.4|36632.6|36620.9|36616.1|587
1702436400000|2023-12-13 03:00:00|36627.6|36622.8|36621.1|36616.3|36628.6|36623.8|36615.1|36610.3|534
1702440000000|2023-12-13 04:00:00|36621.6|36616.8|36624.1|36619.3|36627.1|36622.3|36610.1|36605.3|597
1702443600000|2023-12-13 05:00:00|36624.6|36619.8|36624.6|36619.8|36632.1|36627.3|36621.1|36616.3|624
1702447200000|2023-12-13 06:00:00|36624.1|36619.3|36614.6|36609.8|36627.1|36622.3|36610.1|36605.3|561
1702450800000|2023-12-13 07:00:00|36614|36610.4|36610.5|36606.9|36629|36625.4|36605.5|36601.9|1291
1702454400000|2023-12-13 08:00:00|36609.5|36605.9|36645.5|36641.9|36645.5|36641.9|36606.5|36602.9|2220
1702458000000|2023-12-13 09:00:00|36645|36641.4|36628.5|36624.9|36646|36642.4|36621|36617.4|1019
1702461600000|2023-12-13 10:00:00|36629|36625.4|36616.5|36612.9|36630.5|36626.9|36610.5|36606.9|1180
1702465200000|2023-12-13 11:00:00|36617|36613.4|36629|36625.4|36641.5|36637.9|36609.5|36605.9|2073
1702468800000|2023-12-13 12:00:00|36628.5|36624.9|36613|36609.4|36634.5|36630.9|36608.5|36604.9|2074
1702472400000|2023-12-13 13:00:00|36613.5|36609.9|36649|36645.4|36658.5|36654.9|36609.5|36605.9|4722
1702476000000|2023-12-13 14:00:00|36648.5|36644.9|36567.5|36565.1|36662.5|36658.9|36528.9|36526.5|18185
1702479600000|2023-12-13 15:00:00|36567|36564.6|36592.7|36590.3|36609.2|36606.8|36528|36525.6|12388
1702483200000|2023-12-13 16:00:00|36593.2|36590.8|36584.2|36581.8|36620.7|36618.3|36579.2|36576.8|6295
1702486800000|2023-12-13 17:00:00|36584.7|36582.3|36592.7|36590.3|36603.7|36601.3|36568.2|36565.8|4946
1702490400000|2023-12-13 18:00:00|36594.7|36592.3|36599.2|36596.8|36614.2|36611.8|36577.2|36574.8|5099
1702494000000|2023-12-13 19:00:00|36600.2|36597.8|37003.7|37001.3|37026.2|37023.8|36599.2|36596.8|44476
1702497600000|2023-12-13 20:00:00|37004.7|37002.3|37100.7|37098.3|37106.2|37103.8|36917.2|36914.8|32033
1702501200000|2023-12-13 21:00:00|37099.7|37097.3|37097.3|37087.5|37140.8|37136|37085.3|37080.5|7213
1702504800000|2023-12-13 22:00:00|37097|37087.2|37123.5|37113.7|37127.6|37117.8|37093.1|37083.3|0
1702508400000|2023-12-13 23:00:00|37103.5|37098.7|37151|37146.2|37154.5|37149.7|37103.5|37098.7|1970
1702512000000|2023-12-14 00:00:00|37150|37145.2|37188.5|37183.7|37199|37194.2|37149|37144.2|2818
1702515600000|2023-12-14 01:00:00|37188|37183.2|37192.6|37187.8|37201.1|37196.3|37170|37165.2|1907
1702519200000|2023-12-14 02:00:00|37192.1|37187.3|37204.6|37199.8|37219.6|37214.8|37190.6|37185.8|1509
1702522800000|2023-12-14 03:00:00|37205.1|37200.3|37180.6|37175.8|37207.6|37202.8|37170.1|37165.3|1310
1702526400000|2023-12-14 04:00:00|37180.1|37175.3|37214.6|37209.8|37217.1|37212.3|37179.1|37174.3|1063
1702530000000|2023-12-14 05:00:00|37215.6|37210.8|37190.6|37185.8|37215.6|37210.8|37184.6|37179.8|948
1702533600000|2023-12-14 06:00:00|37191.6|37186.8|37205.6|37200.8|37208.1|37203.3|37184.6|37179.8|1448
1702537200000|2023-12-14 07:00:00|37205|37201.4|37171|37167.4|37205.5|37201.9|37171|37167.4|2982
1702540800000|2023-12-14 08:00:00|37172|37168.4|37212.5|37208.9|37259|37255.4|37170.5|37166.9|5991
1702544400000|2023-12-14 09:00:00|37212|37208.4|37168.5|37164.9|37212|37208.4|37149.5|37145.9|4048
1702548000000|2023-12-14 10:00:00|37169|37165.4|37200.5|37196.9|37218|37214.4|37145|37141.4|2717
1702551600000|2023-12-14 11:00:00|37201|37197.4|37192|37188.4|37218|37214.4|37178.5|37174.9|2089
1702555200000|2023-12-14 12:00:00|37191.5|37187.9|37219.5|37215.9|37238|37234.4|37187|37183.4|4181
1702558800000|2023-12-14 13:00:00|37220|37216.4|37309.5|37305.9|37309.5|37305.9|37179|37175.4|8475
1702562400000|2023-12-14 14:00:00|37310|37306.4|37198.4|37196|37317|37313.4|37095.9|37093.5|30190
1702566000000|2023-12-14 15:00:00|37198.9|37196.5|37195.7|37193.3|37218.7|37216.3|37114.2|37111.8|28233
1702569600000|2023-12-14 16:00:00|37195.2|37192.8|37197.1|37194.7|37225.7|37223.3|37146.7|37144.3|16024
1702573200000|2023-12-14 17:00:00|37197.6|37195.2|37228.1|37225.7|37291.6|37289.2|37194.6|37192.2|13007
1702576800000|2023-12-14 18:00:00|37229.4|37227|37113.9|37111.5|37229.9|37227.5|37044.9|37042.5|16937
1702580400000|2023-12-14 19:00:00|37114.4|37112|37202.3|37199.9|37212.8|37210.4|37112.4|37110|13909
1702584000000|2023-12-14 20:00:00|37203.3|37200.9|37269.3|37266.9|37274.8|37272.4|37190.3|37187.9|17875
1702587600000|2023-12-14 21:00:00|37267.3|37264.9|37236.9|37227.1|37274|37269.2|37228|37223.2|4740
1702591200000|2023-12-14 22:00:00|37239.8|37230|37229.8|37220|37242.4|37232.6|37227.6|37217.8|0
1702594800000|2023-12-14 23:00:00|37227.5|37222.7|37256.3|37251.5|37259.3|37254.5|37215.5|37210.7|1193
1702598400000|2023-12-15 00:00:00|37256.8|37252|37271.8|37267|37278.8|37274|37255.3|37250.5|1281
1702602000000|2023-12-15 01:00:00|37271.3|37266.5|37279.3|37274.5|37284.3|37279.5|37239.8|37235|1666
1702605600000|2023-12-15 02:00:00|37278.8|37274|37289.3|37284.5|37295.8|37291|37276.3|37271.5|816
1702609200000|2023-12-15 03:00:00|37288.8|37284|37313.3|37308.5|37314.3|37309.5|37284.8|37280|758
1702612800000|2023-12-15 04:00:00|37313.8|37309|37319.8|37315|37320.3|37315.5|37304.8|37300|785
1702616400000|2023-12-15 05:00:00|37319.3|37314.5|37318.8|37314|37324.3|37319.5|37300.3|37295.5|1124
1702620000000|2023-12-15 06:00:00|37319.3|37314.5|37310.3|37305.5|37319.8|37315|37304.8|37300|1073
1702623600000|2023-12-15 07:00:00|37309.7|37306.1|37356.7|37353.1|37365.7|37362.1|37308.2|37304.6|2233
1702627200000|2023-12-15 08:00:00|37356.2|37352.6|37374.2|37370.6|37376.7|37373.1|37347.2|37343.6|3249
1702630800000|2023-12-15 09:00:00|37373.7|37370.1|37386.7|37383.1|37389.2|37385.6|37348.7|37345.1|3027
1702634400000|2023-12-15 10:00:00|37387.2|37383.6|37378.2|37374.6|37408.7|37405.1|37368.7|37365.1|3260
1702638000000|2023-12-15 11:00:00|37378.7|37375.1|37366.2|37362.6|37382.2|37378.6|37358.7|37355.1|2083
1702641600000|2023-12-15 12:00:00|37365.7|37362.1|37335.2|37331.6|37376.2|37372.6|37330.7|37327.1|3217
1702645200000|2023-12-15 13:00:00|37335.7|37332.1|37241.2|37237.6|37350.7|37347.1|37206.7|37203.1|9291
1702648800000|2023-12-15 14:00:00|37241.7|37238.1|37165.1|37162.7|37288.7|37285.1|37160.1|37157.7|34465
1702652400000|2023-12-15 15:00:00|37167.6|37165.2|37255.1|37252.7|37271.1|37268.7|37148.6|37146.2|18285
1702656000000|2023-12-15 16:00:00|37257.1|37254.7|37285.1|37282.7|37299.6|37297.2|37221.1|37218.7|9965
1702659600000|2023-12-15 17:00:00|37286.6|37284.2|37267.2|37264.8|37304.2|37301.8|37248.7|37246.3|8356
1702663200000|2023-12-15 18:00:00|37266.2|37263.8|37198.5|37196.1|37293.7|37291.3|37187.5|37185.1|10663
1702666800000|2023-12-15 19:00:00|37199|37196.6|37192.4|37190|37218.5|37216.1|37154.5|37152.1|9921
1702670400000|2023-12-15 20:00:00|37191.9|37189.5|37265.9|37263.5|37349.4|37347|37180.4|37178|17571
1702674000000|2023-12-15 21:00:00|37267.1|37262.3|37286.4|37276.6|37304.6|37299.8|37260.1|37255.3|5114
1702854000000|2023-12-17 23:00:00|37296.6|37291.8|37318.7|37313.9|37319.2|37314.4|37292.7|37287.9|1370
1702857600000|2023-12-18 00:00:00|37318.2|37313.4|37341.7|37336.9|37349.7|37344.9|37315.7|37310.9|1260
1702861200000|2023-12-18 01:00:00|37341.2|37336.4|37330.7|37325.9|37347.2|37342.4|37324.2|37319.4|1064
1702864800000|2023-12-18 02:00:00|37330.2|37325.4|37335.2|37330.4|37338.2|37333.4|37327.7|37322.9|340
1702868400000|2023-12-18 03:00:00|37334.7|37329.9|37350.7|37345.9|37354.7|37349.9|37330.2|37325.4|472
1702872000000|2023-12-18 04:00:00|37351.2|37346.4|37362.2|37357.4|37363.2|37358.4|37346.2|37341.4|542
1702875600000|2023-12-18 05:00:00|37361.2|37356.4|37363.7|37358.9|37367.2|37362.4|37358.7|37353.9|462
1702879200000|2023-12-18 06:00:00|37363.2|37358.4|37359.7|37354.9|37372.2|37367.4|37357.2|37352.4|505
1702882800000|2023-12-18 07:00:00|37359.1|37355.5|37337.6|37334|37369.6|37366|37335.6|37332|1231
1702886400000|2023-12-18 08:00:00|37338.1|37334.5|37327.1|37323.5|37338.1|37334.5|37300.6|37297|3041
1702890000000|2023-12-18 09:00:00|37328.6|37325|37350.6|37347|37361.1|37357.5|37318.1|37314.5|1621
1702893600000|2023-12-18 10:00:00|37350.1|37346.5|37346.1|37342.5|37379.6|37376|37338.1|37334.5|1403
1702897200000|2023-12-18 11:00:00|37345.1|37341.5|37340.6|37337|37372.1|37368.5|37329.6|37326|1377
1702900800000|2023-12-18 12:00:00|37341.6|37338|37360.1|37356.5|37368.1|37364.5|37340.6|37337|1460
1702904400000|2023-12-18 13:00:00|37360.6|37357|37343.1|37339.5|37367.1|37363.5|37321.1|37317.5|3700
1702908000000|2023-12-18 14:00:00|37342.6|37339|37329.5|37327.1|37387|37384.6|37303|37300.6|17310
1702911600000|2023-12-18 15:00:00|37331|37328.6|37315.5|37313.1|37342.5|37340.1|37290.5|37288.1|11585
1702915200000|2023-12-18 16:00:00|37316|37313.6|37367.8|37365.4|37397.9|37395.5|37305.5|37303.1|8160
1702918800000|2023-12-18 17:00:00|37368.3|37365.9|37340.3|37337.9|37377.3|37374.9|37323.8|37321.4|5172
1702922400000|2023-12-18 18:00:00|37339.2|37336.8|37321.7|37319.3|37340.2|37337.8|37297.7|37295.3|6255
1702926000000|2023-12-18 19:00:00|37322.2|37319.8|37335.1|37332.7|37345.2|37342.8|37280.7|37278.3|7773
1702929600000|2023-12-18 20:00:00|37335.6|37333.2|37306.4|37304|37351.1|37348.7|37299.9|37297.5|9745
1702933200000|2023-12-18 21:00:00|37306.9|37304.5|37296.2|37286.4|37309.6|37304.8|37277.6|37272.8|3880
1702936800000|2023-12-18 22:00:00|37295.6|37285.8|37301.2|37291.4|37304.4|37294.6|37292.3|37282.5|0
1702940400000|2023-12-18 23:00:00|37297.3|37292.5|37288.8|37284|37297.8|37293|37274.8|37270|1269
1702944000000|2023-12-19 00:00:00|37288.3|37283.5|37288.3|37283.5|37300.8|37296|37280.8|37276|631
1702947600000|2023-12-19 01:00:00|37288.8|37284|37290.3|37285.5|37291.3|37286.5|37273.8|37269|632
1702951200000|2023-12-19 02:00:00|37289.8|37285|37305.8|37301|37318.8|37314|37289.8|37285|1012
1702954800000|2023-12-19 03:00:00|37306.3|37301.5|37308.8|37304|37318.8|37314|37301.3|37296.5|515
1702958400000|2023-12-19 04:00:00|37308.3|37303.5|37304.8|37300|37312.3|37307.5|37303.8|37299|355
1702962000000|2023-12-19 05:00:00|37304.3|37299.5|37311.8|37307|37314.8|37310|37300.3|37295.5|403
1702965600000|2023-12-19 06:00:00|37311.3|37306.5|37305.3|37300.5|37318.3|37313.5|37299.8|37295|615
1702969200000|2023-12-19 07:00:00|37304.7|37301.1|37302.2|37298.6|37318.2|37314.6|37301.7|37298.1|1345
1702972800000|2023-12-19 08:00:00|37301.7|37298.1|37321.7|37318.1|37338.7|37335.1|37301.7|37298.1|1737
1702976400000|2023-12-19 09:00:00|37321.2|37317.6|37327.7|37324.1|37348.2|37344.6|37320.2|37316.6|1345
1702980000000|2023-12-19 10:00:00|37328.2|37324.6|37328.7|37325.1|37340.7|37337.1|37321.2|37317.6|1109
1702983600000|2023-12-19 11:00:00|37329.2|37325.6|37335.7|37332.1|37344.2|37340.6|37313.2|37309.6|1609
1702987200000|2023-12-19 12:00:00|37335.2|37331.6|37393.2|37389.6|37402.2|37398.6|37332.7|37329.1|3549
1702990800000|2023-12-19 13:00:00|37392.7|37389.1|37380.2|37376.6|37402.2|37398.6|37374.2|37370.6|3255
1702994400000|2023-12-19 14:00:00|37379.7|37376.1|37451.5|37449.1|37466.5|37464.1|37322.6|37320.2|17644
1702998000000|2023-12-19 15:00:00|37452|37449.6|37496.7|37494.3|37509.2|37506.8|37417.2|37414.8|12875
1703001600000|2023-12-19 16:00:00|37496.2|37493.8|37494.4|37492|37539.2|37536.8|37485.7|37483.3|7766
1703005200000|2023-12-19 17:00:00|37494.9|37492.5|37502.1|37499.7|37515.6|37513.2|37463.7|37461.3|6303
1703008800000|2023-12-19 18:00:00|37501.5|37499.1|37521.5|37519.1|37524.5|37522.1|37483.5|37481.1|6099
1703012400000|2023-12-19 19:00:00|37522.5|37520.1|37501.5|37499.1|37529.5|37527.1|37486.5|37484.1|4434
1703016000000|2023-12-19 20:00:00|37502.5|37500.1|37560.5|37558.1|37570.5|37568.1|37484.5|37482.1|10714
1703019600000|2023-12-19 21:00:00|37561.7|37556.9|37549.8|37540|37562.2|37557.4|37534.7|37529.9|3213
1703023200000|2023-12-19 22:00:00|37550.3|37540.5|37563.3|37553.5|37568.9|37559.1|37549.1|37539.3|0
1703026800000|2023-12-19 23:00:00|37551.4|37546.6|37538.9|37534.1|37554.4|37549.6|37535.9|37531.1|1089
1703030400000|2023-12-20 00:00:00|37539.4|37534.6|37548.9|37544.1|37554.9|37550.1|37538.9|37534.1|639
1703034000000|2023-12-20 01:00:00|37548.4|37543.6|37553.9|37549.1|37556.9|37552.1|37538.9|37534.1|641
1703037600000|2023-12-20 02:00:00|37552.9|37548.1|37558.4|37553.6|37560.9|37556.1|37547.9|37543.1|382
1703041200000|2023-12-20 03:00:00|37558.9|37554.1|37565.9|37561.1|37574.4|37569.6|37557.9|37553.1|561
1703044800000|2023-12-20 04:00:00|37566.9|37562.1|37568.9|37564.1|37571.9|37567.1|37555.9|37551.1|314
1703048400000|2023-12-20 05:00:00|37569.9|37565.1|37568.9|37564.1|37581.9|37577.1|37563.9|37559.1|842
1703052000000|2023-12-20 06:00:00|37567.9|37563.1|37562.9|37558.1|37575.4|37570.6|37558.9|37554.1|617
1703055600000|2023-12-20 07:00:00|37562.3|37558.7|37569.8|37566.2|37581.3|37577.7|37556.8|37553.2|1436
1703059200000|2023-12-20 08:00:00|37569.3|37565.7|37557.8|37554.2|37575.3|37571.7|37551.3|37547.7|2925
1703062800000|2023-12-20 09:00:00|37558.3|37554.7|37541.8|37538.2|37560.3|37556.7|37519.8|37516.2|2620
1703066400000|2023-12-20 10:00:00|37541.3|37537.7|37518.8|37515.2|37549.8|37546.2|37512.3|37508.7|2051
1703070000000|2023-12-20 11:00:00|37518.3|37514.7|37510.3|37506.7|37529.8|37526.2|37504.3|37500.7|1654
1703073600000|2023-12-20 12:00:00|37509.3|37505.7|37492.3|37488.7|37510.3|37506.7|37478.3|37474.7|2567
1703077200000|2023-12-20 13:00:00|37493.3|37489.7|37494.8|37491.2|37515.3|37511.7|37485.8|37482.2|2351
1703080800000|2023-12-20 14:00:00|37495.3|37491.7|37490.6|37488.2|37509.7|37507.3|37460.3|37456.7|13827
1703084400000|2023-12-20 15:00:00|37491.1|37488.7|37546.2|37543.8|37571.7|37569.3|37489.7|37487.3|13338
1703088000000|2023-12-20 16:00:00|37545.7|37543.3|37581.7|37579.3|37596.2|37593.8|37539.7|37537.3|7465
1703091600000|2023-12-20 17:00:00|37581.2|37578.8|37634.7|37632.3|37643.7|37641.3|37579.7|37577.3|7237
1703095200000|2023-12-20 18:00:00|37634.3|37631.9|37582.8|37580.4|37635.8|37633.4|37582.3|37579.9|5984
1703098800000|2023-12-20 19:00:00|37582.3|37579.9|37308.5|37306.1|37589|37586.6|37307.5|37305.1|21957
1703102400000|2023-12-20 20:00:00|37309.5|37307.1|37089.1|37086.7|37325|37322.6|37070.1|37067.7|42231
1703106000000|2023-12-20 21:00:00|37086.6|37084.2|37115.2|37105.4|37115.2|37110|37027.3|37022.5|8473
1703109600000|2023-12-20 22:00:00|37113.8|37104|37116.6|37106.8|37130.1|37120.3|37104.2|37094.4|0
1703113200000|2023-12-20 23:00:00|37108.7|37103.9|37168.7|37163.9|37172.2|37167.4|37108.7|37103.9|2007
1703116800000|2023-12-21 00:00:00|37168.2|37163.4|37143.7|37138.9|37170.2|37165.4|37137.7|37132.9|1160
1703120400000|2023-12-21 01:00:00|37143.2|37138.4|37158.2|37153.4|37165|37160.2|37137.7|37132.9|1140
1703124000000|2023-12-21 02:00:00|37157.7|37152.9|37165.7|37160.9|37169.7|37164.9|37148.2|37143.4|1249
1703127600000|2023-12-21 03:00:00|37165.2|37160.4|37160.7|37155.9|37167.2|37162.4|37157.2|37152.4|496
1703131200000|2023-12-21 04:00:00|37161.2|37156.4|37190.2|37185.4|37191.2|37186.4|37156.7|37151.9|789
1703134800000|2023-12-21 05:00:00|37189.7|37184.9|37213.2|37208.4|37216.7|37211.9|37185.2|37180.4|1067
1703138400000|2023-12-21 06:00:00|37213.7|37208.9|37224.2|37219.4|37227.2|37222.4|37207.2|37202.4|1211
1703142000000|2023-12-21 07:00:00|37223.6|37220|37234.1|37230.5|37246.6|37243|37218.6|37215|1920
1703145600000|2023-12-21 08:00:00|37235.1|37231.5|37249.6|37246|37258.1|37254.5|37218.6|37215|2910
1703149200000|2023-12-21 09:00:00|37250.6|37247|37275.1|37271.5|37293.1|37289.5|37249.1|37245.5|2397
1703152800000|2023-12-21 10:00:00|37275.6|37272|37244.1|37240.5|37276.6|37273|37234.6|37231|1570
1703156400000|2023-12-21 11:00:00|37244.6|37241|37248.1|37244.5|37271.6|37268|37242.1|37238.5|1696
1703160000000|2023-12-21 12:00:00|37247.1|37243.5|37248.1|37244.5|37263.6|37260|37231.6|37228|1828
1703163600000|2023-12-21 13:00:00|37247.6|37244|37330.1|37326.5|37388.6|37385|37235.6|37232|7489
1703167200000|2023-12-21 14:00:00|37330.6|37327|37320.2|37317.8|37406.1|37403.7|37278|37275.6|21191
1703170800000|2023-12-21 15:00:00|37321.2|37318.8|37308.1|37305.7|37394.1|37391.7|37254.2|37251.8|20998
1703174400000|2023-12-21 16:00:00|37307.6|37305.2|37233.3|37230.9|37336.6|37334.2|37224.8|37222.4|11694
1703178000000|2023-12-21 17:00:00|37233.8|37231.4|37176.3|37173.9|37234.3|37231.9|37158.8|37156.4|13957
1703181600000|2023-12-21 18:00:00|37175.3|37172.9|37245.9|37243.5|37251.9|37249.5|37122.9|37120.5|11878
1703185200000|2023-12-21 19:00:00|37245.4|37243|37230.9|37228.5|37264.9|37262.5|37205.4|37203|7664
1703188800000|2023-12-21 20:00:00|37231.4|37229|37405.6|37403.2|37425.6|37423.2|37208.9|37206.5|17253
1703192400000|2023-12-21 21:00:00|37406.8|37402|37379.6|37369.8|37416.3|37411.5|37374.8|37369|4318
1703196000000|2023-12-21 22:00:00|37379.9|37370.1|37372.3|37362.5|37395.5|37385.7|37371.6|37361.8|0
1703199600000|2023-12-21 23:00:00|37348.4|37343.6|37325.4|37320.6|37357.4|37352.6|37311.4|37306.6|2051
1703203200000|2023-12-22 00:00:00|37324.9|37320.1|37307.4|37302.6|37330.4|37325.6|37304.9|37300.1|1238
1703206800000|2023-12-22 01:00:00|37307.9|37303.1|37298.9|37294.1|37312.9|37308.1|37291.4|37286.6|969
1703210400000|2023-12-22 02:00:00|37299.4|37294.6|37304.9|37300.1|37305.9|37301.1|37291.9|37287.1|487
1703214000000|2023-12-22 03:00:00|37303.9|37299.1|37299.4|37294.6|37311.4|37306.6|37276.9|37272.1|818
1703217600000|2023-12-22 04:00:00|37299.9|37295.1|37294.4|37289.6|37304.9|37300.1|37289.9|37285.1|579
1703221200000|2023-12-22 05:00:00|37293.9|37289.1|37279.4|37274.6|37295.4|37290.6|37276.9|37272.1|1058
1703224800000|2023-12-22 06:00:00|37278.9|37274.1|37286.9|37282.1|37293.9|37289.1|37270.9|37266.1|639
1703228400000|2023-12-22 07:00:00|37286.3|37282.7|37274.8|37271.2|37294.3|37290.7|37273.8|37270.2|1312
1703232000000|2023-12-22 08:00:00|37275.8|37272.2|37279.3|37275.7|37325.3|37321.7|37275.8|37272.2|1970
1703235600000|2023-12-22 09:00:00|37279.8|37276.2|37308.8|37305.2|37331.3|37327.7|37279.8|37276.2|1466
1703239200000|2023-12-22 10:00:00|37308.3|37304.7|37305.3|37301.7|37318.3|37314.7|37282.3|37278.7|1224
1703242800000|2023-12-22 11:00:00|37304.8|37301.2|37320.3|37316.7|37325.3|37321.7|37302.8|37299.2|895
1703246400000|2023-12-22 12:00:00|37319.8|37316.2|37290.8|37287.2|37323.3|37319.7|37286.8|37283.2|1705
1703250000000|2023-12-22 13:00:00|37290.3|37286.7|37363.8|37360.2|37366.8|37363.2|37250.3|37246.7|6344
1703253600000|2023-12-22 14:00:00|37363.3|37359.7|37506.7|37504.3|37542.2|37539.8|37344.8|37341.2|20212
1703257200000|2023-12-22 15:00:00|37507.2|37504.8|37439.9|37437.5|37535.9|37533.5|37437.9|37435.5|13722
1703260800000|2023-12-22 16:00:00|37439.4|37437|37454.2|37451.8|37475.2|37472.8|37396.4|37394|10105
1703264400000|2023-12-22 17:00:00|37455.2|37452.8|37474.2|37471.8|37475.2|37472.8|37427.2|37424.8|5105
1703268000000|2023-12-22 18:00:00|37473.2|37470.8|37438.7|37436.3|37484.7|37482.3|37436.2|37433.8|3778
1703271600000|2023-12-22 19:00:00|37439.2|37436.8|37420.2|37417.8|37445.7|37443.3|37271.2|37268.8|14703
1703275200000|2023-12-22 20:00:00|37422.2|37419.8|37405.4|37403|37428.2|37425.8|37347.4|37345|11770
1703278800000|2023-12-22 21:00:00|37404.9|37402.5|37365|37355.2|37419.6|37414.8|37353.1|37348.3|2898
1703545200000|2023-12-25 23:00:00|37371.1|37366.3|37452.1|37447.3|37455.1|37450.3|37369.6|37364.8|1686
1703548800000|2023-12-26 00:00:00|37451.6|37446.8|37434.1|37429.3|37452.6|37447.8|37425.1|37420.3|1122
1703552400000|2023-12-26 01:00:00|37433.6|37428.8|37447.4|37442.6|37448.4|37443.6|37424.6|37419.8|414
1703556000000|2023-12-26 02:00:00|37447.9|37443.1|37435.4|37430.6|37448.9|37444.1|37432.4|37427.6|487
1703559600000|2023-12-26 03:00:00|37435.9|37431.1|37443.4|37438.6|37452.9|37448.1|37435.9|37431.1|426
1703563200000|2023-12-26 04:00:00|37443.9|37439.1|37447.9|37443.1|37452.4|37447.6|37439.4|37434.6|371
1703566800000|2023-12-26 05:00:00|37447.4|37442.6|37453.4|37448.6|37459.9|37455.1|37446.9|37442.1|344
1703570400000|2023-12-26 06:00:00|37453.9|37449.1|37448.4|37443.6|37456.9|37452.1|37443.9|37439.1|230
1703574000000|2023-12-26 07:00:00|37447.8|37444.2|37462.8|37459.2|37464.3|37460.7|37447.8|37444.2|587
1703577600000|2023-12-26 08:00:00|37461.8|37458.2|37455.8|37452.2|37469.8|37466.2|37448.8|37445.2|811
1703581200000|2023-12-26 09:00:00|37455.3|37451.7|37450.3|37446.7|37462.3|37458.7|37444.8|37441.2|461
1703584800000|2023-12-26 10:00:00|37450.8|37447.2|37463.8|37460.2|37463.8|37460.2|37444.8|37441.2|431
1703588400000|2023-12-26 11:00:00|37463.3|37459.7|37435.8|37432.2|37469.8|37466.2|37431.3|37427.7|947
1703592000000|2023-12-26 12:00:00|37434.8|37431.2|37429.8|37426.2|37435.3|37431.7|37413.3|37409.7|1307
1703595600000|2023-12-26 13:00:00|37429.3|37425.7|37439.8|37436.2|37440.8|37437.2|37412.8|37409.2|1613
1703599200000|2023-12-26 14:00:00|37439.3|37435.7|37438.8|37436.4|37453.8|37451.4|37366.7|37364.3|8963
1703602800000|2023-12-26 15:00:00|37439.3|37436.9|37491.7|37489.3|37500.7|37498.3|37430.4|37428|6296
1703606400000|2023-12-26 16:00:00|37492.2|37489.8|37504.5|37502.1|37514.2|37511.8|37469.2|37466.8|4214
1703610000000|2023-12-26 17:00:00|37505.5|37503.1|37510|37507.6|37538|37535.6|37490|37487.6|3506
1703613600000|2023-12-26 18:00:00|37510.5|37508.1|37530|37527.6|37543|37540.6|37505|37502.6|2931
1703617200000|2023-12-26 19:00:00|37530.5|37528.1|37568.7|37566.3|37581|37578.6|37528|37525.6|4001
1703620800000|2023-12-26 20:00:00|37568.2|37565.8|37553.2|37550.8|37619.2|37616.8|37526.2|37523.8|9190
1703624400000|2023-12-26 21:00:00|37551.2|37548.8|37577.2|37567.4|37577.9|37573.1|37543.4|37538.6|2327
1703628000000|2023-12-26 22:00:00|37576.4|37566.6|37577.7|37567.9|37578.6|37568.8|37570.5|37560.7|0
1703631600000|2023-12-26 23:00:00|37572.9|37568.1|37556.4|37551.6|37582.9|37578.1|37545.9|37541.1|1378
1703635200000|2023-12-27 00:00:00|37555.9|37551.1|37532.9|37528.1|37560.4|37555.6|37532.9|37528.1|892
1703638800000|2023-12-27 01:00:00|37532.4|37527.6|37550.6|37545.8|37552.1|37547.3|37529.4|37524.6|625
1703642400000|2023-12-27 02:00:00|37551.1|37546.3|37548.1|37543.3|37561.6|37556.8|37547.1|37542.3|381
1703646000000|2023-12-27 03:00:00|37548.6|37543.8|37542.1|37537.3|37552.1|37547.3|37541.1|37536.3|361
1703649600000|2023-12-27 04:00:00|37541.6|37536.8|37554.1|37549.3|37555.1|37550.3|37540.1|37535.3|273
1703653200000|2023-12-27 05:00:00|37553.1|37548.3|37559.1|37554.3|37560.1|37555.3|37546.1|37541.3|443
1703656800000|2023-12-27 06:00:00|37559.6|37554.8|37562.1|37557.3|37571.1|37566.3|37555.1|37550.3|680
1703660400000|2023-12-27 07:00:00|37561.5|37557.9|37546.5|37542.9|37575.5|37571.9|37542|37538.4|929
1703664000000|2023-12-27 08:00:00|37547|37543.4|37548|37544.4|37561.5|37557.9|37521.5|37517.9|1856
1703667600000|2023-12-27 09:00:00|37547.5|37543.9|37555|37551.4|37558|37554.4|37534.5|37530.9|1362
1703671200000|2023-12-27 10:00:00|37554.5|37550.9|37559|37555.4|37563|37559.4|37538.5|37534.9|865
1703674800000|2023-12-27 11:00:00|37558.5|37554.9|37547.5|37543.9|37566|37562.4|37540.5|37536.9|928
1703678400000|2023-12-27 12:00:00|37548|37544.4|37541.5|37537.9|37552|37548.4|37523.5|37519.9|1478
1703682000000|2023-12-27 13:00:00|37542.5|37538.9|37528|37524.4|37562|37558.4|37526|37522.4|2188
1703685600000|2023-12-27 14:00:00|37528.5|37524.9|37585.7|37583.3|37602.7|37600.3|37481.9|37479.5|10922
1703689200000|2023-12-27 15:00:00|37585.2|37582.8|37590|37587.6|37638.7|37636.3|37570.5|37568.1|11271
1703692800000|2023-12-27 16:00:00|37589.5|37587.1|37617.1|37614.7|37630.6|37628.2|37570|37567.6|5701
1703696400000|2023-12-27 17:00:00|37616.6|37614.2|37607.6|37605.2|37640.1|37637.7|37587.6|37585.2|4918
1703700000000|2023-12-27 18:00:00|37607.9|37605.5|37615.9|37613.5|37688.4|37686|37604.9|37602.5|10771
1703703600000|2023-12-27 19:00:00|37616.4|37614|37594.7|37592.3|37626.7|37624.3|37539.9|37537.5|13101
1703707200000|2023-12-27 20:00:00|37595.7|37593.3|37671.3|37668.9|37681.3|37678.9|37563.8|37561.4|11469
1703710800000|2023-12-27 21:00:00|37672.8|37670.4|37666.8|37657|37685.5|37680.7|37657|37652.2|2776
1703714400000|2023-12-27 22:00:00|37666.9|37657.1|37683.9|37674.1|37692.7|37682.9|37663.4|37653.6|0
1703718000000|2023-12-27 23:00:00|37678.3|37673.5|37657.3|37652.5|37678.3|37673.5|37645.3|37640.5|1187
1703721600000|2023-12-28 00:00:00|37656.8|37652|37676.3|37671.5|37676.8|37672|37655.3|37650.5|682
1703725200000|2023-12-28 01:00:00|37675.8|37671|37691.3|37686.5|37692.3|37687.5|37674.3|37669.5|714
1703728800000|2023-12-28 02:00:00|37690.8|37686|37714.9|37710.1|37716.9|37712.1|37689.8|37685|670
1703732400000|2023-12-28 03:00:00|37715.4|37710.6|37703.9|37699.1|37715.4|37710.6|37694.9|37690.1|712
1703736000000|2023-12-28 04:00:00|37704.4|37699.6|37694.4|37689.6|37711.9|37707.1|37694.4|37689.6|415
1703739600000|2023-12-28 05:00:00|37694.9|37690.1|37706.4|37701.6|37712.9|37708.1|37694.4|37689.6|506
1703743200000|2023-12-28 06:00:00|37706.9|37702.1|37703.4|37698.6|37707.4|37702.6|37696.9|37692.1|360
1703746800000|2023-12-28 07:00:00|37702.8|37699.2|37694.8|37691.2|37705.3|37701.7|37689.3|37685.7|825
1703750400000|2023-12-28 08:00:00|37695.3|37691.7|37650|37646.4|37698.3|37694.7|37648|37644.4|1866
1703754000000|2023-12-28 09:00:00|37650.5|37646.9|37645.8|37642.2|37653.5|37649.9|37625.8|37622.2|2105
1703757600000|2023-12-28 10:00:00|37646.3|37642.7|37631.8|37628.2|37663.3|37659.7|37622.8|37619.2|1640
1703761200000|2023-12-28 11:00:00|37632.3|37628.7|37631.8|37628.2|37651.8|37648.2|37618.8|37615.2|1479
1703764800000|2023-12-28 12:00:00|37631.3|37627.7|37640.8|37637.2|37653.3|37649.7|37620.3|37616.7|1545
1703768400000|2023-12-28 13:00:00|37641.3|37637.7|37617.3|37613.7|37665.3|37661.7|37616.8|37613.2|2438
1703772000000|2023-12-28 14:00:00|37616.3|37612.7|37705.7|37703.3|37728.2|37725.8|37616.3|37612.7|11881
1703775600000|2023-12-28 15:00:00|37705.2|37702.8|37709.7|37707.3|37745.2|37742.8|37696.2|37693.8|9201
1703779200000|2023-12-28 16:00:00|37710.2|37707.8|37710.7|37708.3|37728.2|37725.8|37685.2|37682.8|6079
1703782800000|2023-12-28 17:00:00|37711.2|37708.8|37747.3|37744.9|37761.3|37758.9|37700.7|37698.3|5496
1703786400000|2023-12-28 18:00:00|37747.8|37745.4|37735.3|37732.9|37772.8|37770.4|37689.3|37686.9|7405
1703790000000|2023-12-28 19:00:00|37735.8|37733.4|37767|37764.6|37774|37771.6|37733.3|37730.9|5028
1703793600000|2023-12-28 20:00:00|37766.5|37764.1|37730|37727.6|37785.5|37783.1|37696|37693.6|11691
1703797200000|2023-12-28 21:00:00|37728.5|37726.1|37729.5|37719.7|37737.2|37732.4|37709.7|37704.9|2956
1703800800000|2023-12-28 22:00:00|37729.8|37720|37731.1|37721.3|37734.3|37724.5|37727.2|37717.4|0
1703804400000|2023-12-28 23:00:00|37734.2|37729.4|37745.2|37740.4|37748.7|37743.9|37717.7|37712.9|970
1703808000000|2023-12-29 00:00:00|37744.7|37739.9|37748.2|37743.4|37752.2|37747.4|37740.7|37735.9|650
1703811600000|2023-12-29 01:00:00|37747.7|37742.9|37746.9|37742.1|37759.4|37754.6|37733.7|37728.9|597
1703815200000|2023-12-29 02:00:00|37746.4|37741.6|37750.9|37746.1|37755.9|37751.1|37743.9|37739.1|258
1703818800000|2023-12-29 03:00:00|37751.4|37746.6|37748.9|37744.1|37759.9|37755.1|37745.9|37741.1|314
1703822400000|2023-12-29 04:00:00|37749.9|37745.1|37747.4|37742.6|37755.4|37750.6|37743.9|37739.1|261
1703826000000|2023-12-29 05:00:00|37747.9|37743.1|37752.9|37748.1|37754.4|37749.6|37744.9|37740.1|364
1703829600000|2023-12-29 06:00:00|37753.9|37749.1|37757.4|37752.6|37759.9|37755.1|37752.9|37748.1|351
1703833200000|2023-12-29 07:00:00|37756.8|37753.2|37767.3|37763.7|37768.3|37764.7|37754.8|37751.2|883
1703836800000|2023-12-29 08:00:00|37766.8|37763.2|37769.3|37765.7|37789.3|37785.7|37759.8|37756.2|1546
1703840400000|2023-12-29 09:00:00|37770.8|37767.2|37747.8|37744.2|37781.3|37777.7|37742.8|37739.2|1629
1703844000000|2023-12-29 10:00:00|37748.3|37744.7|37750.8|37747.2|37757.3|37753.7|37734.3|37730.7|1212
1703847600000|2023-12-29 11:00:00|37751.3|37747.7|37743.3|37739.7|37758.3|37754.7|37741.8|37738.2|950
1703851200000|2023-12-29 12:00:00|37744.8|37741.2|37720.3|37716.7|37747.8|37744.2|37710.8|37707.2|2128
1703854800000|2023-12-29 13:00:00|37719.3|37715.7|37715.3|37711.7|37737.3|37733.7|37711.8|37708.2|1658
1703858400000|2023-12-29 14:00:00|37715.8|37712.2|37715.5|37713.1|37752.7|37750.3|37695.7|37693.3|8976
1703862000000|2023-12-29 15:00:00|37716.5|37714.1|37676.5|37674.1|37737.5|37735.1|37643.5|37641.1|11219
1703865600000|2023-12-29 16:00:00|37677|37674.6|37590.5|37588.1|37700.5|37698.1|37571.5|37569.1|12550
1703869200000|2023-12-29 17:00:00|37590|37587.6|37628|37625.6|37636|37633.6|37541.5|37539.1|10217
1703872800000|2023-12-29 18:00:00|37627.5|37625.1|37650.5|37648.1|37669.5|37667.1|37613.5|37611.1|8134
1703876400000|2023-12-29 19:00:00|37651|37648.6|37685.5|37683.1|37696|37693.6|37643.5|37641.1|5628
1703880000000|2023-12-29 20:00:00|37685|37682.6|37701.5|37699.1|37729|37726.6|37627.5|37625.1|15230
1703883600000|2023-12-29 21:00:00|37703|37700.6|37663.1|37653.3|37707.7|37702.9|37658.2|37650.9|3685
1704150000000|2024-01-01 23:00:00|37716.2|37711.4|37726.2|37721.4|37746.7|37741.9|37704.7|37699.9|1907
1704153600000|2024-01-02 00:00:00|37726.7|37721.9|37720.2|37715.4|37734.7|37729.9|37714.2|37709.4|689
1704157200000|2024-01-02 01:00:00|37721.2|37716.4|37710.2|37705.4|37740.7|37735.9|37701.2|37696.4|1102
1704160800000|2024-01-02 02:00:00|37710.7|37705.9|37718.7|37713.9|37720.7|37715.9|37708.2|37703.4|770
1704164400000|2024-01-02 03:00:00|37719.2|37714.4|37730.4|37725.6|37730.4|37725.6|37715.7|37710.9|496
1704168000000|2024-01-02 04:00:00|37729.9|37725.1|37741.4|37736.6|37745.9|37741.1|37726.9|37722.1|548
1704171600000|2024-01-02 05:00:00|37741.9|37737.1|37747.9|37743.1|37761.9|37757.1|37741.4|37736.6|844
1704175200000|2024-01-02 06:00:00|37748.4|37743.6|37739.4|37734.6|37750.4|37745.6|37732.9|37728.1|820
1704178800000|2024-01-02 07:00:00|37738.8|37735.2|37750.3|37746.7|37765.3|37761.7|37737.3|37733.7|1334
1704182400000|2024-01-02 08:00:00|37750.8|37747.2|37814.3|37810.7|37818.3|37814.7|37750.8|37747.2|2943
1704186000000|2024-01-02 09:00:00|37814.8|37811.2|37716.3|37712.7|37815.3|37811.7|37708.3|37704.7|3692
1704189600000|2024-01-02 10:00:00|37716.8|37713.2|37690.8|37687.2|37720.8|37717.2|37674.3|37670.7|3218
1704193200000|2024-01-02 11:00:00|37691.8|37688.2|37553.8|37550.2|37692.3|37688.7|37519.8|37516.2|6588
1704196800000|2024-01-02 12:00:00|37554.8|37551.2|37477.8|37474.2|37554.8|37551.2|37469.8|37466.2|4188
1704200400000|2024-01-02 13:00:00|37477.3|37473.7|37486.8|37483.2|37522.3|37518.7|37467.8|37464.2|4957
1704204000000|2024-01-02 14:00:00|37486.3|37482.7|37660.7|37658.3|37660.7|37658.3|37464.3|37460.7|28068
1704207600000|2024-01-02 15:00:00|37661.2|37658.8|37696.7|37694.3|37720.7|37718.3|37626.2|37623.8|20549
1704211200000|2024-01-02 16:00:00|37695.7|37693.3|37745.3|37742.9|37753.8|37751.4|37664.2|37661.8|11866
1704214800000|2024-01-02 17:00:00|37745.8|37743.4|37765.8|37763.4|37794.8|37792.4|37737.8|37735.4|10820
1704218400000|2024-01-02 18:00:00|37765.3|37762.9|37701.2|37698.8|37766.8|37764.4|37688.7|37686.3|8323
1704222000000|2024-01-02 19:00:00|37701.7|37699.3|37604.9|37602.5|37706.7|37704.3|37603.9|37601.5|10120
1704225600000|2024-01-02 20:00:00|37605.9|37603.5|37723.4|37721|37729.4|37727|37581.9|37579.5|18298
1704229200000|2024-01-02 21:00:00|37720.8|37718.4|37724.6|37714.8|37733|37728.2|37708|37703.2|3603
1704232800000|2024-01-02 22:00:00|37724.5|37714.7|37733.3|37723.5|37737.7|37727.9|37719.7|37709.9|0
1704236400000|2024-01-02 23:00:00|37735|37730.2|37737.5|37732.7|37742.5|37737.7|37717.5|37712.7|823
1704240000000|2024-01-03 00:00:00|37738|37733.2|37722.5|37717.7|37740|37735.2|37716.5|37711.7|590
1704243600000|2024-01-03 01:00:00|37723|37718.2|37718|37713.2|37727|37722.2|37714.5|37709.7|633
1704247200000|2024-01-03 02:00:00|37717.5|37712.7|37712.5|37707.7|37722|37717.2|37708|37703.2|509
1704250800000|2024-01-03 03:00:00|37712|37707.2|37702.5|37697.7|37719|37714.2|37702.5|37697.7|496
1704254400000|2024-01-03 04:00:00|37702|37697.2|37699|37694.2|37708.5|37703.7|37696.5|37691.7|600
1704258000000|2024-01-03 05:00:00|37699.5|37694.7|37693.5|37688.7|37700.5|37695.7|37686|37681.2|666
1704261600000|2024-01-03 06:00:00|37692.5|37687.7|37699.5|37694.7|37703.5|37698.7|37691.5|37686.7|531
1704265200000|2024-01-03 07:00:00|37698.9|37695.3|37697.9|37694.3|37710.4|37706.8|37683.9|37680.3|1208
1704268800000|2024-01-03 08:00:00|37698.4|37694.8|37701.4|37697.8|37730.4|37726.8|37690.4|37686.8|2618
1704272400000|2024-01-03 09:00:00|37701.9|37698.3|37661.9|37658.3|37705.9|37702.3|37657.4|37653.8|3062
1704276000000|2024-01-03 10:00:00|37661.4|37657.8|37651.4|37647.8|37669.9|37666.3|37633.4|37629.8|3008
1704279600000|2024-01-03 11:00:00|37651.9|37648.3|37622.4|37618.8|37661.9|37658.3|37607.4|37603.8|2503
1704283200000|2024-01-03 12:00:00|37621.9|37618.3|37601.4|37597.8|37623.9|37620.3|37582.9|37579.3|3288
1704286800000|2024-01-03 13:00:00|37600.9|37597.3|37587.9|37584.3|37637.9|37634.3|37584.4|37580.8|5275
1704290400000|2024-01-03 14:00:00|37586.9|37583.3|37533.4|37531|37622.3|37619.9|37508.3|37505.9|28372
1704294000000|2024-01-03 15:00:00|37526.4|37524|37452.5|37450.1|37590.9|37588.5|37410.5|37408.1|27194
1704297600000|2024-01-03 16:00:00|37452|37449.6|37474.5|37472.1|37498|37495.6|37442.5|37440.1|13427
1704301200000|2024-01-03 17:00:00|37475|37472.6|37556.2|37553.8|37560.7|37558.3|37443.2|37440.8|10808
1704304800000|2024-01-03 18:00:00|37554.8|37552.4|37543.8|37541.4|37592.8|37590.4|37540.3|37537.9|9126
1704308400000|2024-01-03 19:00:00|37544.8|37542.4|37560.7|37558.3|37617.7|37615.3|37467.8|37465.4|21186
1704312000000|2024-01-03 20:00:00|37560.2|37557.8|37434.2|37431.8|37560.2|37557.8|37399.2|37396.8|22726
1704315600000|2024-01-03 21:00:00|37423.3|37420.9|37442.8|37433|37444|37439.2|37406|37401.2|3629
1704319200000|2024-01-03 22:00:00|37442.6|37432.8|37456.6|37446.8|37456.6|37446.8|37441.2|37431.4|0
1704322800000|2024-01-03 23:00:00|37443.4|37438.6|37454.9|37450.1|37480.4|37475.6|37442.4|37437.6|1145
1704326400000|2024-01-04 00:00:00|37453.9|37449.1|37470.4|37465.6|37472.9|37468.1|37434.9|37430.1|923
1704330000000|2024-01-04 01:00:00|37470.9|37466.1|37471.4|37466.6|37477.9|37473.1|37459.9|37455.1|627
1704333600000|2024-01-04 02:00:00|37471.9|37467.1|37477.9|37473.1|37479.9|37475.1|37451.4|37446.6|403
1704337200000|2024-01-04 03:00:00|37478.4|37473.6|37468.9|37464.1|37488.4|37483.6|37465.4|37460.6|374
1704340800000|2024-01-04 04:00:00|37469.9|37465.1|37465.4|37460.6|37479.4|37474.6|37464.9|37460.1|327
1704344400000|2024-01-04 05:00:00|37465.9|37461.1|37452.4|37447.6|37467.9|37463.1|37448.4|37443.6|546
1704348000000|2024-01-04 06:00:00|37452.9|37448.1|37481.9|37477.1|37484.9|37480.1|37452.4|37447.6|1369
1704351600000|2024-01-04 07:00:00|37481.3|37477.7|37477.3|37473.7|37494.8|37491.2|37470.3|37466.7|1702
1704355200000|2024-01-04 08:00:00|37478.3|37474.7|37483.8|37480.2|37520.3|37516.7|37472.8|37469.2|3224
1704358800000|2024-01-04 09:00:00|37483.3|37479.7|37489.8|37486.2|37492.8|37489.2|37457.8|37454.2|2016
1704362400000|2024-01-04 10:00:00|37489.3|37485.7|37490.8|37487.2|37503.3|37499.7|37458.3|37454.7|2263
1704366000000|2024-01-04 11:00:00|37490.3|37486.7|37477.3|37473.7|37517.3|37513.7|37459.3|37455.7|2149
1704369600000|2024-01-04 12:00:00|37477.8|37474.2|37529.3|37525.7|37547.3|37543.7|37469.3|37465.7|4049
1704373200000|2024-01-04 13:00:00|37528.3|37524.7|37521.8|37518.2|37543.3|37539.7|37502.3|37498.7|6426
1704376800000|2024-01-04 14:00:00|37521.3|37517.7|37558.7|37556.3|37566.7|37564.3|37458.2|37455.8|18738
1704380400000|2024-01-04 15:00:00|37554.2|37551.8|37625.7|37623.3|37643.7|37641.3|37550.7|37548.3|17930
1704384000000|2024-01-04 16:00:00|37628.2|37625.8|37637.2|37634.8|37723.7|37721.3|37618.2|37615.8|16492
1704387600000|2024-01-04 17:00:00|37636.7|37634.3|37539.7|37537.3|37640.7|37638.3|37505.2|37502.8|12359
1704391200000|2024-01-04 18:00:00|37539.2|37536.8|37550.7|37548.3|37574.7|37572.3|37530.7|37528.3|7018
1704394800000|2024-01-04 19:00:00|37551.2|37548.8|37552.2|37549.8|37575.7|37573.3|37507.2|37504.8|8406
1704398400000|2024-01-04 20:00:00|37551.7|37549.3|37460.7|37458.3|37564.2|37561.8|37438.2|37435.8|17663
1704402000000|2024-01-04 21:00:00|37458.7|37456.3|37494|37484.2|37497.9|37493.1|37447.4|37442.6|3626
1704405600000|2024-01-04 22:00:00|37493.3|37483.5|37512.2|37502.4|37513.7|37503.9|37493.3|37483.5|2
1704409200000|2024-01-04 23:00:00|37496.2|37491.4|37504.2|37499.4|37524.7|37519.9|37496.2|37491.4|1096
1704412800000|2024-01-05 00:00:00|37504.7|37499.9|37504.7|37499.9|37515.7|37510.9|37496.2|37491.4|646
1704416400000|2024-01-05 01:00:00|37505.7|37500.9|37511.2|37506.4|37516.7|37511.9|37495.2|37490.4|693
1704420000000|2024-01-05 02:00:00|37510.7|37505.9|37490.7|37485.9|37510.7|37505.9|37488.2|37483.4|517
1704423600000|2024-01-05 03:00:00|37491.2|37486.4|37485.7|37480.9|37499.7|37494.9|37484.7|37479.9|399
1704427200000|2024-01-05 04:00:00|37485.2|37480.4|37483.2|37478.4|37501.2|37496.4|37477.7|37472.9|628
1704430800000|2024-01-05 05:00:00|37483.7|37478.9|37473.7|37468.9|37485.7|37480.9|37471.7|37466.9|560
1704434400000|2024-01-05 06:00:00|37472.7|37467.9|37441.7|37436.9|37483.7|37478.9|37422.7|37417.9|1119
1704438000000|2024-01-05 07:00:00|37441.1|37437.5|37432.6|37429|37466.1|37462.5|37421.1|37417.5|1504
1704441600000|2024-01-05 08:00:00|37432.1|37428.5|37427.6|37424|37457.6|37454|37421.1|37417.5|2077
1704445200000|2024-01-05 09:00:00|37427.1|37423.5|37371.6|37368|37428.6|37425|37366.6|37363|3300
1704448800000|2024-01-05 10:00:00|37372.1|37368.5|37386.1|37382.5|37390.1|37386.5|37349.1|37345.5|2327
1704452400000|2024-01-05 11:00:00|37386.6|37383|37372.1|37368.5|37396.6|37393|37333.1|37329.5|2066
1704456000000|2024-01-05 12:00:00|37372.6|37369|37362.6|37359|37397.1|37393.5|37350.1|37346.5|2651
1704459600000|2024-01-05 13:00:00|37362.1|37358.5|37385.6|37382|37412.6|37409|37250.6|37247|15630
1704463200000|2024-01-05 14:00:00|37386.1|37382.5|37459.3|37456.9|37489.3|37486.9|37378.6|37375|24184
1704466800000|2024-01-05 15:00:00|37478.8|37476.4|37556.8|37554.4|37628.3|37625.9|37475.8|37473.4|24085
1704470400000|2024-01-05 16:00:00|37557.3|37554.9|37448.4|37446|37580.3|37577.9|37444.3|37441.9|11421
1704474000000|2024-01-05 17:00:00|37448.9|37446.5|37364.9|37362.5|37452.4|37450|37333.4|37331|13658
1704477600000|2024-01-05 18:00:00|37364.4|37362|37479.8|37477.4|37506.8|37504.4|37319.8|37317.4|12760
1704481200000|2024-01-05 19:00:00|37479.3|37476.9|37386.2|37383.8|37529.3|37526.9|37374.7|37372.3|11006
1704484800000|2024-01-05 20:00:00|37384.7|37382.3|37467.3|37464.9|37502.8|37500.4|37372.1|37369.7|13647
1704488400000|2024-01-05 21:00:00|37468.3|37465.9|37456.3|37446.5|37482.5|37477.7|37446|37441.2|2624
1704668400000|2024-01-07 23:00:00|37421.1|37416.3|37420.1|37415.3|37457.6|37452.8|37402.6|37397.8|2436
1704672000000|2024-01-08 00:00:00|37419.6|37414.8|37409.6|37404.8|37433.1|37428.3|37405.6|37400.8|1372
1704675600000|2024-01-08 01:00:00|37410.1|37405.3|37344.6|37339.8|37413.6|37408.8|37340.1|37335.3|1650
1704679200000|2024-01-08 02:00:00|37344.1|37339.3|37344.1|37339.3|37349.1|37344.3|37320.1|37315.3|1360
1704682800000|2024-01-08 03:00:00|37344.6|37339.8|37323.1|37318.3|37345.1|37340.3|37316.6|37311.8|695
1704686400000|2024-01-08 04:00:00|37322.6|37317.8|37337.1|37332.3|37338.1|37333.3|37318.1|37313.3|351
1704690000000|2024-01-08 05:00:00|37337.6|37332.8|37332.1|37327.3|37343.6|37338.8|37325.6|37320.8|653
1704693600000|2024-01-08 06:00:00|37332.6|37327.8|37317.1|37312.3|37346.1|37341.3|37317.1|37312.3|1265
1704697200000|2024-01-08 07:00:00|37316.5|37312.9|37316.5|37312.9|37344|37340.4|37314|37310.4|1837
1704700800000|2024-01-08 08:00:00|37318.5|37314.9|37340|37336.4|37375.5|37371.9|37306|37302.4|3666
1704704400000|2024-01-08 09:00:00|37340.5|37336.9|37293.5|37289.9|37341|37337.4|37219|37215.4|5864
1704708000000|2024-01-08 10:00:00|37293|37289.4|37275.5|37271.9|37303.5|37299.9|37270.5|37266.9|2376
1704711600000|2024-01-08 11:00:00|37275|37271.4|37309.5|37305.9|37322.5|37318.9|37256.5|37252.9|3147
1704715200000|2024-01-08 12:00:00|37309|37305.4|37327|37323.4|37329.5|37325.9|37287.5|37283.9|3112
1704718800000|2024-01-08 13:00:00|37326.5|37322.9|37324|37320.4|37363.5|37359.9|37314.5|37310.9|3945
1704722400000|2024-01-08 14:00:00|37325|37321.4|37305.1|37302.7|37365.9|37363.5|37244.6|37242.2|20606
1704726000000|2024-01-08 15:00:00|37306.1|37303.7|37381.4|37379|37434.9|37432.5|37293.1|37290.7|16911
1704729600000|2024-01-08 16:00:00|37382.4|37380|37406.9|37404.5|37415.4|37413|37344.9|37342.5|9587
1704733200000|2024-01-08 17:00:00|37405.9|37403.5|37456.4|37454|37469.9|37467.5|37375.9|37373.5|7675
1704736800000|2024-01-08 18:00:00|37456.9|37454.5|37494.9|37492.5|37499.4|37497|37434.4|37432|6645
1704740400000|2024-01-08 19:00:00|37494.4|37492|37619.9|37617.5|37638.9|37636.5|37485.9|37483.5|10498
1704744000000|2024-01-08 20:00:00|37620.4|37618|37680.2|37677.8|37695.7|37693.3|37598.9|37596.5|16790
1704747600000|2024-01-08 21:00:00|37675.8|37673.4|37640.3|37630.5|37678|37674.4|37635.5|37630.2|3912
1704751200000|2024-01-08 22:00:00|37640.4|37630.6|37650.3|37640.5|37651.8|37642|37640.4|37630.6|0
1704754800000|2024-01-08 23:00:00|37649.1|37644.3|37648.1|37643.3|37649.1|37644.3|37633.6|37628.8|913
1704758400000|2024-01-09 00:00:00|37647.6|37642.8|37636.1|37631.3|37652.6|37647.8|37634.6|37629.8|650
1704762000000|2024-01-09 01:00:00|37635.6|37630.8|37634.1|37629.3|37642.1|37637.3|37624.6|37619.8|579
1704765600000|2024-01-09 02:00:00|37633.6|37628.8|37633.1|37628.3|37641.1|37636.3|37626.6|37621.8|812
1704769200000|2024-01-09 03:00:00|37633.6|37628.8|37635.6|37630.8|37641.6|37636.8|37627.1|37622.3|436
1704772800000|2024-01-09 04:00:00|37636.1|37631.3|37630.1|37625.3|37636.1|37631.3|37620.6|37615.8|465
1704776400000|2024-01-09 05:00:00|37629.6|37624.8|37623.6|37618.8|37634.1|37629.3|37622.1|37617.3|330
1704780000000|2024-01-09 06:00:00|37624.1|37619.3|37630.1|37625.3|37637.6|37632.8|37620.6|37615.8|628
1704783600000|2024-01-09 07:00:00|37629.5|37625.9|37614.5|37610.9|37629.5|37625.9|37612|37608.4|1344
1704787200000|2024-01-09 08:00:00|37615.5|37611.9|37570.5|37566.9|37617.5|37613.9|37556|37552.4|3209
1704790800000|2024-01-09 09:00:00|37571|37567.4|37572.5|37568.9|37581.5|37577.9|37530|37526.4|3809
1704794400000|2024-01-09 10:00:00|37573|37569.4|37563.5|37559.9|37581.5|37577.9|37554|37550.4|2413
1704798000000|2024-01-09 11:00:00|37564|37560.4|37511|37507.4|37568|37564.4|37504|37500.4|2997
1704801600000|2024-01-09 12:00:00|37512.5|37508.9|37544.5|37540.9|37556|37552.4|37497|37493.4|3193
1704805200000|2024-01-09 13:00:00|37544|37540.4|37484.5|37480.9|37545|37541.4|37482.5|37478.9|4836
1704808800000|2024-01-09 14:00:00|37484|37480.4|37402.9|37400.5|37499|37495.4|37362.4|37360|24669
1704812400000|2024-01-09 15:00:00|37403.4|37401|37399.2|37396.8|37459.9|37457.5|37358.4|37356|16793
1704816000000|2024-01-09 16:00:00|37399.7|37397.3|37528.7|37526.3|37529.7|37527.3|37397.2|37394.8|9586
1704819600000|2024-01-09 17:00:00|37528.2|37525.8|37516.7|37514.3|37545.2|37542.8|37499.7|37497.3|7561
1704823200000|2024-01-09 18:00:00|37515.7|37513.3|37536.2|37533.8|37558.7|37556.3|37431.2|37428.8|11669
1704826800000|2024-01-09 19:00:00|37536.7|37534.3|37496.6|37494.2|37545.7|37543.3|37459.7|37457.3|7672
1704830400000|2024-01-09 20:00:00|37498.1|37495.7|37523.7|37521.3|37548.7|37546.3|37461.1|37458.7|15300
1704834000000|2024-01-09 21:00:00|37522.7|37520.3|37501.1|37491.3|37532.9|37528.1|37492.9|37488.1|3343
1704837600000|2024-01-09 22:00:00|37502.8|37493|37511.6|37501.8|37512.7|37502.9|37502.1|37492.3|0
1704841200000|2024-01-09 23:00:00|37508|37503.2|37509|37504.2|37510.5|37505.7|37479|37474.2|809
1704844800000|2024-01-10 00:00:00|37509.5|37504.7|37508|37503.2|37528|37523.2|37503|37498.2|791
1704848400000|2024-01-10 01:00:00|37508.5|37503.7|37496|37491.2|37509|37504.2|37491|37486.2|747
1704852000000|2024-01-10 02:00:00|37496.5|37491.7|37502|37497.2|37505|37500.2|37488|37483.2|371
1704855600000|2024-01-10 03:00:00|37502.5|37497.7|37483|37478.2|37505.5|37500.7|37473.5|37468.7|533
1704859200000|2024-01-10 04:00:00|37483.5|37478.7|37481|37476.2|37498.5|37493.7|37477.5|37472.7|465
1704862800000|2024-01-10 05:00:00|37481.5|37476.7|37484.5|37479.7|37490.5|37485.7|37470.5|37465.7|598
1704866400000|2024-01-10 06:00:00|37485|37480.2|37474.5|37469.7|37494.5|37489.7|37463.5|37458.7|698
1704870000000|2024-01-10 07:00:00|37473.9|37470.3|37497.4|37493.8|37508.9|37505.3|37470.9|37467.3|1693
1704873600000|2024-01-10 08:00:00|37497.9|37494.3|37494.9|37491.3|37507.9|37504.3|37471.4|37467.8|2713
1704877200000|2024-01-10 09:00:00|37494.4|37490.8|37529.4|37525.8|37555.4|37551.8|37492.9|37489.3|3017
1704880800000|2024-01-10 10:00:00|37528.9|37525.3|37498.4|37494.8|37534.4|37530.8|37495.4|37491.8|1996
1704884400000|2024-01-10 11:00:00|37498.9|37495.3|37478.4|37474.8|37508.9|37505.3|37469.9|37466.3|2701
1704888000000|2024-01-10 12:00:00|37478.9|37475.3|37506.4|37502.8|37521.9|37518.3|37474.9|37471.3|2392
1704891600000|2024-01-10 13:00:00|37507.4|37503.8|37514.4|37510.8|37539.9|37536.3|37493.9|37490.3|2874
1704895200000|2024-01-10 14:00:00|37513.9|37510.3|37583.8|37581.4|37664.3|37661.9|37502.9|37499.3|21462
1704898800000|2024-01-10 15:00:00|37583.3|37580.9|37602.8|37600.4|37615.8|37613.4|37523.7|37521.3|15058
1704902400000|2024-01-10 16:00:00|37603.3|37600.9|37568.8|37566.4|37605.8|37603.4|37545.3|37542.9|7915
1704906000000|2024-01-10 17:00:00|37570.3|37567.9|37586.8|37584.4|37596.3|37593.9|37545.8|37543.4|5311
1704909600000|2024-01-10 18:00:00|37585.1|37582.7|37607.6|37605.2|37621.1|37618.7|37547.1|37544.7|8326
1704913200000|2024-01-10 19:00:00|37607.1|37604.7|37724|37721.6|37731|37728.6|37599.6|37597.2|10520
1704916800000|2024-01-10 20:00:00|37723|37720.6|37687.6|37685.2|37747|37744.6|37602.6|37600.2|22209
1704920400000|2024-01-10 21:00:00|37687.1|37684.7|37704.4|37694.6|37704.5|37699.5|37679.3|37674.5|3893
1704924000000|2024-01-10 22:00:00|37702.3|37692.5|37714.4|37704.6|37716.3|37706.5|37700.4|37690.6|0
1704927600000|2024-01-10 23:00:00|37689.1|37684.3|37702.1|37697.3|37710.6|37705.8|37668.6|37663.8|1704
1704931200000|2024-01-11 00:00:00|37701.6|37696.8|37724.1|37719.3|37733.6|37728.8|37694.1|37689.3|1124
1704934800000|2024-01-11 01:00:00|37723.6|37718.8|37739.6|37734.8|37740.6|37735.8|37722.1|37717.3|821
1704938400000|2024-01-11 02:00:00|37740.1|37735.3|37750.5|37745.7|37756.1|37751.3|37738.6|37733.8|988
1704942000000|2024-01-11 03:00:00|37751|37746.2|37769|37764.2|37770.5|37765.7|37750.5|37745.7|800
1704945600000|2024-01-11 04:00:00|37768.5|37763.7|37769|37764.2|37770.5|37765.7|37761.5|37756.7|551
1704949200000|2024-01-11 05:00:00|37768.5|37763.7|37762.5|37757.7|37776|37771.2|37757|37752.2|711
1704952800000|2024-01-11 06:00:00|37763|37758.2|37787.5|37782.7|37798.5|37793.7|37760.5|37755.7|1241
1704956400000|2024-01-11 07:00:00|37786.9|37783.3|37786.4|37782.8|37805.9|37802.3|37785.4|37781.8|1711
1704960000000|2024-01-11 08:00:00|37785.9|37782.3|37804.4|37800.8|37816.9|37813.3|37773.4|37769.8|2542
1704963600000|2024-01-11 09:00:00|37804.9|37801.3|37746.4|37742.8|37806.9|37803.3|37737.4|37733.8|3117
1704967200000|2024-01-11 10:00:00|37746.9|37743.3|37701.9|37698.3|37754.4|37750.8|37689.9|37686.3|2744
1704970800000|2024-01-11 11:00:00|37701.4|37697.8|37705.4|37701.8|37743.9|37740.3|37699.9|37696.3|2672
1704974400000|2024-01-11 12:00:00|37704.9|37701.3|37710.4|37706.8|37726.9|37723.3|37681.9|37678.3|2705
1704978000000|2024-01-11 13:00:00|37710.9|37707.3|37630.4|37626.8|37799.4|37795.8|37595.4|37591.8|15515
1704981600000|2024-01-11 14:00:00|37630.9|37627.3|37617|37614.6|37805.8|37803.4|37589.4|37587|30899
1704985200000|2024-01-11 15:00:00|37616|37613.6|37496.6|37494.2|37629.5|37627.1|37434|37431.6|34594
1704988800000|2024-01-11 16:00:00|37498.1|37495.7|37445.6|37443.2|37519.1|37516.7|37422.6|37420.2|21129
1704992400000|2024-01-11 17:00:00|37446.1|37443.7|37551.1|37548.7|37568.6|37566.2|37440.1|37437.7|10985
1704996000000|2024-01-11 18:00:00|37550.6|37548.2|37651.3|37648.9|37656.3|37653.9|37547.6|37545.2|11860
1704999600000|2024-01-11 19:00:00|37651.8|37649.4|37732.5|37730.1|37742.5|37740.1|37625.3|37622.9|11253
1705003200000|2024-01-11 20:00:00|37733|37730.6|37712.1|37709.7|37740|37737.6|37650.5|37648.1|16030
1705006800000|2024-01-11 21:00:00|37713.3|37708.5|37703.1|37693.3|37716.3|37711.5|37688.8|37684|2515
1705010400000|2024-01-11 22:00:00|37703|37693.2|37711.5|37701.7|37715.3|37705.5|37698.4|37688.6|0
1705014000000|2024-01-11 23:00:00|37704.4|37699.6|37709.4|37704.6|37718.9|37714.1|37692.4|37687.6|1234
1705017600000|2024-01-12 00:00:00|37708.9|37704.1|37685.9|37681.1|37724.9|37720.1|37678.9|37674.1|1677
1705021200000|2024-01-12 01:00:00|37685.4|37680.6|37693.6|37688.8|37699.9|37695.1|37667.4|37662.6|1183
1705024800000|2024-01-12 02:00:00|37694.1|37689.3|37714.6|37709.8|37722.1|37717.3|37692.1|37687.3|724
1705028400000|2024-01-12 03:00:00|37715.1|37710.3|37705.1|37700.3|37717.1|37712.3|37704.6|37699.8|373
1705032000000|2024-01-12 04:00:00|37705.6|37700.8|37689.1|37684.3|37706.1|37701.3|37668.6|37663.8|650
1705035600000|2024-01-12 05:00:00|37689.6|37684.8|37686.6|37681.8|37707.1|37702.3|37685.6|37680.8|604
1705039200000|2024-01-12 06:00:00|37687.1|37682.3|37703.6|37698.8|37705.6|37700.8|37684.1|37679.3|679
1705042800000|2024-01-12 07:00:00|37703|37699.4|37645|37641.4|37710.5|37706.9|37644|37640.4|2243
1705046400000|2024-01-12 08:00:00|37644.5|37640.9|37775.5|37771.9|37792|37788.4|37644.5|37640.9|5312
1705050000000|2024-01-12 09:00:00|37775|37771.4|37757|37753.4|37800.5|37796.9|37754|37750.4|3451
1705053600000|2024-01-12 10:00:00|37757.5|37753.9|37702.5|37698.9|37793|37789.4|37685|37681.4|8160
1705057200000|2024-01-12 11:00:00|37702|37698.4|37517|37513.4|37739.5|37735.9|37446.5|37442.9|16741
1705060800000|2024-01-12 12:00:00|37517.5|37513.9|37548|37544.4|37587|37583.4|37517.5|37513.9|6973
1705064400000|2024-01-12 13:00:00|37548.5|37544.9|37624|37620.4|37636.5|37632.9|37520.5|37516.9|10824
1705068000000|2024-01-12 14:00:00|37623.5|37619.9|37636.7|37634.3|37826.4|37824|37611.5|37607.9|28119
1705071600000|2024-01-12 15:00:00|37637.2|37634.8|37502.8|37500.4|37654.7|37652.3|37469.6|37467.2|24119
1705075200000|2024-01-12 16:00:00|37501.8|37499.4|37515.3|37512.9|37567.4|37565|37479.8|37477.4|13148
1705078800000|2024-01-12 17:00:00|37515.8|37513.4|37541.3|37538.9|37565.8|37563.4|37488.8|37486.4|7942
1705082400000|2024-01-12 18:00:00|37540.5|37538.1|37608|37605.6|37616|37613.6|37540.5|37538.1|6212
1705086000000|2024-01-12 19:00:00|37607|37604.6|37554.6|37552.2|37637|37634.6|37546.1|37543.7|6727
1705089600000|2024-01-12 20:00:00|37553.1|37550.7|37591.8|37589.4|37608.8|37606.4|37534.6|37532.2|11930
1705093200000|2024-01-12 21:00:00|37593|37588.2|37546.7|37536.9|37596.5|37591.7|37536.5|37531.7|3211
1705273200000|2024-01-14 23:00:00|37546.5|37541.7|37564|37559.2|37569.5|37564.7|37519|37514.2|1255
1705276800000|2024-01-15 00:00:00|37564.5|37559.7|37572.5|37567.7|37575|37570.2|37546.5|37541.7|779
1705280400000|2024-01-15 01:00:00|37572|37567.2|37576|37571.2|37580|37575.2|37551|37546.2|834
1705284000000|2024-01-15 02:00:00|37577|37572.2|37614|37609.2|37616|37611.2|37577|37572.2|614
1705287600000|2024-01-15 03:00:00|37615.5|37610.7|37610.5|37605.7|37620|37615.2|37606|37601.2|663
1705291200000|2024-01-15 04:00:00|37610|37605.2|37618.5|37613.7|37619|37614.2|37604|37599.2|533
1705294800000|2024-01-15 05:00:00|37618|37613.2|37596|37591.2|37618.5|37613.7|37591.5|37586.7|501
1705298400000|2024-01-15 06:00:00|37596.5|37591.7|37612.5|37607.7|37615.5|37610.7|37595.5|37590.7|742
1705302000000|2024-01-15 07:00:00|37611.9|37608.3|37569.9|37566.3|37626.9|37623.3|37568.4|37564.8|1784
1705305600000|2024-01-15 08:00:00|37570.4|37566.8|37525.9|37522.3|37599.4|37595.8|37525.4|37521.8|2305
1705309200000|2024-01-15 09:00:00|37526.4|37522.8|37544.9|37541.3|37588.9|37585.3|37506.4|37502.8|2631
1705312800000|2024-01-15 10:00:00|37544.4|37540.8|37542.9|37539.3|37573.9|37570.3|37520.4|37516.8|5405
1705316400000|2024-01-15 11:00:00|37542.4|37538.8|37527.9|37524.3|37571.4|37567.8|37520.4|37516.8|4452
1705320000000|2024-01-15 12:00:00|37525.4|37521.8|37541.4|37537.8|37570.4|37566.8|37501.9|37498.3|9283
1705323600000|2024-01-15 13:00:00|37542.9|37539.3|37515.4|37511.8|37560.4|37556.8|37492.4|37488.8|6175
1705327200000|2024-01-15 14:00:00|37515.9|37512.3|37561.3|37558.9|37566.3|37563.9|37508.9|37505.3|4234
1705330800000|2024-01-15 15:00:00|37561.8|37559.4|37568.8|37566.4|37589.8|37587.4|37557.8|37555.4|2738
1705334400000|2024-01-15 16:00:00|37569.3|37566.9|37555.8|37553.4|37586.8|37584.4|37549.3|37546.9|1640
1705338000000|2024-01-15 17:00:00|37554.3|37551.9|37569.8|37567.4|37581.3|37578.9|37548.3|37545.9|1461
1705341600000|2024-01-15 18:00:00|37579.8|37570|37585.1|37575.3|37586.7|37576.9|37567.1|37557.3|0
1705345200000|2024-01-15 19:00:00|37585|37575.2|37574.2|37564.4|37593.8|37584|37574.2|37564.4|0
1705348800000|2024-01-15 20:00:00|37574.1|37564.3|37582.5|37572.7|37590.9|37581.1|37573.2|37563.4|0
1705352400000|2024-01-15 21:00:00|37582.6|37572.8|37575.1|37565.3|37582.7|37572.9|37575.1|37565.3|0
1705356000000|2024-01-15 22:00:00|37576.1|37566.3|37581.7|37571.9|37581.7|37571.9|37575.7|37565.9|0
1705359600000|2024-01-15 23:00:00|37576.1|37571.3|37538.6|37533.8|37576.1|37571.3|37534.6|37529.8|1241
1705363200000|2024-01-16 00:00:00|37539.1|37534.3|37478.6|37473.8|37539.6|37534.8|37478.1|37473.3|1880
1705366800000|2024-01-16 01:00:00|37479.6|37474.8|37501.1|37496.3|37515.1|37510.3|37464.1|37459.3|1457
1705370400000|2024-01-16 02:00:00|37501.6|37496.8|37498.1|37493.3|37514.6|37509.8|37487.6|37482.8|802
1705374000000|2024-01-16 03:00:00|37498.6|37493.8|37486.1|37481.3|37500.6|37495.8|37470.1|37465.3|775
1705377600000|2024-01-16 04:00:00|37485.6|37480.8|37478.6|37473.8|37487.6|37482.8|37464.1|37459.3|657
1705381200000|2024-01-16 05:00:00|37478.1|37473.3|37456.1|37451.3|37480.6|37475.8|37455.1|37450.3|855
1705384800000|2024-01-16 06:00:00|37455.1|37450.3|37456.1|37451.3|37461.6|37456.8|37434.6|37429.8|1464
1705388400000|2024-01-16 07:00:00|37455.5|37451.9|37448|37444.4|37468.5|37464.9|37428|37424.4|2095
1705392000000|2024-01-16 08:00:00|37448.5|37444.9|37425|37421.4|37448.5|37444.9|37383|37379.4|5570
1705395600000|2024-01-16 09:00:00|37425.5|37421.9|37430.5|37426.9|37466.5|37462.9|37413|37409.4|3454
1705399200000|2024-01-16 10:00:00|37429|37425.4|37405|37401.4|37434|37430.4|37382.5|37378.9|2449
1705402800000|2024-01-16 11:00:00|37404.5|37400.9|37467.5|37463.9|37482.5|37478.9|37397|37393.4|3015
1705406400000|2024-01-16 12:00:00|37465.5|37461.9|37534|37530.4|37551|37547.4|37457|37453.4|9631
1705410000000|2024-01-16 13:00:00|37534.5|37530.9|37445.5|37441.9|37549.5|37545.9|37444|37440.4|7261
1705413600000|2024-01-16 14:00:00|37444|37440.4|37386.1|37383.7|37547.9|37545.5|37320.1|37317.7|30138
1705417200000|2024-01-16 15:00:00|37387.1|37384.7|37468.9|37466.5|37524.4|37522|37386.1|37383.7|22524
1705420800000|2024-01-16 16:00:00|37471.4|37469|37399.8|37397.4|37480.4|37478|37353.4|37351|22126
1705424400000|2024-01-16 17:00:00|37400.3|37397.9|37301.3|37298.9|37409.8|37407.4|37293.8|37291.4|13721
1705428000000|2024-01-16 18:00:00|37303|37300.6|37279.5|37277.1|37379.5|37377.1|37247.5|37245.1|12454
1705431600000|2024-01-16 19:00:00|37281.5|37279.1|37275.4|37273|37286|37283.6|37200|37197.6|10589
1705435200000|2024-01-16 20:00:00|37274.9|37272.5|37362.3|37359.9|37371.3|37368.9|37267.4|37265|12776
1705438800000|2024-01-16 21:00:00|37363.5|37358.7|37352.2|37342.4|37375.5|37370.7|37345.5|37339.7|3815
1705442400000|2024-01-16 22:00:00|37352.1|37342.3|37355.6|37345.8|37357|37347.2|37345.9|37336.1|0
1705446000000|2024-01-16 23:00:00|37365.5|37360.7|37365|37360.2|37368.5|37363.7|37347|37342.2|1025
1705449600000|2024-01-17 00:00:00|37363|37358.2|37345|37340.2|37366.5|37361.7|37336.5|37331.7|994
1705453200000|2024-01-17 01:00:00|37345.5|37340.7|37335.5|37330.7|37348.5|37343.7|37321.5|37316.7|975
1705456800000|2024-01-17 02:00:00|37335|37330.2|37313.5|37308.7|37340.5|37335.7|37313.5|37308.7|732
1705460400000|2024-01-17 03:00:00|37314|37309.2|37284.5|37279.7|37318|37313.2|37280.5|37275.7|877
1705464000000|2024-01-17 04:00:00|37284|37279.2|37309|37304.2|37313.5|37308.7|37284|37279.2|568
1705467600000|2024-01-17 05:00:00|37309.5|37304.7|37279|37274.2|37310|37305.2|37276.5|37271.7|788
1705471200000|2024-01-17 06:00:00|37278.5|37273.7|37237.5|37232.7|37287|37282.2|37226|37221.2|2402
1705474800000|2024-01-17 07:00:00|37236.9|37233.3|37237.9|37234.3|37249.4|37245.8|37205.9|37202.3|2924
1705478400000|2024-01-17 08:00:00|37238.9|37235.3|37229.9|37226.3|37269.4|37265.8|37219.9|37216.3|4319
1705482000000|2024-01-17 09:00:00|37229.4|37225.8|37229.9|37226.3|37244.4|37240.8|37194.9|37191.3|3384
1705485600000|2024-01-17 10:00:00|37230.4|37226.8|37214.9|37211.3|37240.9|37237.3|37199.4|37195.8|2498
1705489200000|2024-01-17 11:00:00|37216.4|37212.8|37217.9|37214.3|37226.9|37223.3|37180.9|37177.3|2724
1705492800000|2024-01-17 12:00:00|37218.4|37214.8|37241.9|37238.3|37262.9|37259.3|37209.4|37205.8|2798
1705496400000|2024-01-17 13:00:00|37242.9|37239.3|37176.9|37173.3|37244.4|37240.8|37165.9|37162.3|7381
1705500000000|2024-01-17 14:00:00|37177.4|37173.8|37250.4|37248|37273.4|37271|37152.4|37148.8|24706
1705503600000|2024-01-17 15:00:00|37249.9|37247.5|37324.9|37322.5|37343.9|37341.5|37240.9|37238.5|19939
1705507200000|2024-01-17 16:00:00|37324.4|37322|37321.6|37319.2|37373.9|37371.5|37316.4|37314|11606
1705510800000|2024-01-17 17:00:00|37322.1|37319.7|37253.6|37251.2|37326.1|37323.7|37226.6|37224.2|9485
1705514400000|2024-01-17 18:00:00|37254.9|37252.5|37189.9|37187.5|37283.4|37281|37130.9|37128.5|12677
1705518000000|2024-01-17 19:00:00|37190.4|37188|37218.4|37216|37234.4|37232|37175.4|37173|8525
1705521600000|2024-01-17 20:00:00|37218.9|37216.5|37270.7|37268.3|37298.7|37296.3|37158.9|37156.5|14688
1705525200000|2024-01-17 21:00:00|37268.7|37266.3|37264.7|37254.9|37277.7|37272.9|37253.7|37248.9|2938
1705528800000|2024-01-17 22:00:00|37264.5|37254.7|37266.8|37257|37272|37262.2|37263.6|37253.8|0
1705532400000|2024-01-17 23:00:00|37251.7|37246.9|37268.7|37263.9|37275.2|37270.4|37241.2|37236.4|1513
1705536000000|2024-01-18 00:00:00|37269.2|37264.4|37279.2|37274.4|37279.2|37274.4|37253.7|37248.9|1027
1705539600000|2024-01-18 01:00:00|37278.7|37273.9|37265.7|37260.9|37278.7|37273.9|37244.7|37239.9|927
1705543200000|2024-01-18 02:00:00|37266.2|37261.4|37261.5|37256.7|37283.5|37278.7|37257.5|37252.7|513
1705546800000|2024-01-18 03:00:00|37262|37257.2|37249|37244.2|37274|37269.2|37246.5|37241.7|514
1705550400000|2024-01-18 04:00:00|37248.5|37243.7|37240.5|37235.7|37252.5|37247.7|37226|37221.2|684
1705554000000|2024-01-18 05:00:00|37240|37235.2|37254.5|37249.7|37259.5|37254.7|37233|37228.2|585
1705557600000|2024-01-18 06:00:00|37255|37250.2|37267|37262.2|37276.5|37271.7|37252.5|37247.7|1184
1705561200000|2024-01-18 07:00:00|37266.4|37262.8|37263.4|37259.8|37276.9|37273.3|37243.9|37240.3|1805
1705564800000|2024-01-18 08:00:00|37262.9|37259.3|37270.4|37266.8|37280.4|37276.8|37246.9|37243.3|2847
1705568400000|2024-01-18 09:00:00|37270.9|37267.3|37263.4|37259.8|37282.9|37279.3|37251.4|37247.8|2726
1705572000000|2024-01-18 10:00:00|37262.4|37258.8|37312.9|37309.3|37313.9|37310.3|37238.9|37235.3|2294
1705575600000|2024-01-18 11:00:00|37313.4|37309.8|37243.4|37239.8|37337.9|37334.3|37240.9|37237.3|6902
1705579200000|2024-01-18 12:00:00|37242.9|37239.3|37208.4|37204.8|37279.9|37276.3|37190.4|37186.8|7593
1705582800000|2024-01-18 13:00:00|37208.9|37205.3|37188.9|37185.3|37252.9|37249.3|37184.4|37180.8|8250
1705586400000|2024-01-18 14:00:00|37190.4|37186.8|37186.4|37184|37246.4|37242.8|37126.3|37123.9|25320
1705590000000|2024-01-18 15:00:00|37186.9|37184.5|37216.1|37213.7|37292.4|37290|37178.9|37176.5|19465
1705593600000|2024-01-18 16:00:00|37216.6|37214.2|37247.4|37245|37298.9|37296.5|37182.6|37180.2|12945
1705597200000|2024-01-18 17:00:00|37248.9|37246.5|37192.9|37190.5|37254.4|37252|37153.9|37151.5|13473
1705600800000|2024-01-18 18:00:00|37193.9|37191.5|37286.5|37284.1|37305.5|37303.1|37156.5|37154.1|10766
1705604400000|2024-01-18 19:00:00|37289|37286.6|37410.2|37407.8|37437.6|37435.2|37282.5|37280.1|16884
1705608000000|2024-01-18 20:00:00|37410.7|37408.3|37472.2|37469.8|37526.7|37524.3|37405.2|37402.8|16126
1705611600000|2024-01-18 21:00:00|37463.6|37461.2|37467|37457.2|37475.3|37470.5|37426.3|37421.5|4578
1705615200000|2024-01-18 22:00:00|37467.3|37457.5|37473.4|37463.6|37474.2|37464.4|37464.2|37454.4|0
1705618800000|2024-01-18 23:00:00|37460.4|37455.6|37477.4|37472.6|37479.4|37474.6|37449.4|37444.6|1472
1705622400000|2024-01-19 00:00:00|37476.9|37472.1|37458.9|37454.1|37479.9|37475.1|37452.4|37447.6|982
1705626000000|2024-01-19 01:00:00|37459.4|37454.6|37447.4|37442.6|37465.9|37461.1|37412.9|37408.1|1427
1705629600000|2024-01-19 02:00:00|37446.9|37442.1|37447.4|37442.6|37456.4|37451.6|37435.4|37430.6|553
1705633200000|2024-01-19 03:00:00|37447.9|37443.1|37450.9|37446.1|37454.4|37449.6|37441.9|37437.1|438
1705636800000|2024-01-19 04:00:00|37450.4|37445.6|37440.9|37436.1|37452.9|37448.1|37439.9|37435.1|210
1705640400000|2024-01-19 05:00:00|37440.4|37435.6|37423.9|37419.1|37449.4|37444.6|37421.9|37417.1|563
1705644000000|2024-01-19 06:00:00|37424.4|37419.6|37444.4|37439.6|37450.4|37445.6|37422.9|37418.1|946
1705647600000|2024-01-19 07:00:00|37443.8|37440.2|37488.3|37484.7|37505.8|37502.2|37439.3|37435.7|2438
1705651200000|2024-01-19 08:00:00|37488.8|37485.2|37501.8|37498.2|37504.3|37500.7|37466.3|37462.7|2465
1705654800000|2024-01-19 09:00:00|37501.3|37497.7|37550.8|37547.2|37558.3|37554.7|37498.8|37495.2|3019
1705658400000|2024-01-19 10:00:00|37550.3|37546.7|37547.3|37543.7|37553.8|37550.2|37519.8|37516.2|1765
1705662000000|2024-01-19 11:00:00|37546.8|37543.2|37604.8|37601.2|37611.8|37608.2|37539.3|37535.7|4659
1705665600000|2024-01-19 12:00:00|37603.3|37599.7|37648.8|37645.2|37652.3|37648.7|37599.8|37596.2|7190
1705669200000|2024-01-19 13:00:00|37648.3|37644.7|37651.3|37647.7|37711.3|37707.7|37640.8|37637.2|8239
1705672800000|2024-01-19 14:00:00|37651.8|37648.2|37536.7|37534.3|37657.3|37653.7|37449.2|37446.8|27038
1705676400000|2024-01-19 15:00:00|37539.2|37536.8|37601.2|37598.8|37611.7|37609.3|37477.7|37475.3|18743
1705680000000|2024-01-19 16:00:00|37601.7|37599.3|37609.2|37606.8|37670.2|37667.8|37576.2|37573.8|13612
1705683600000|2024-01-19 17:00:00|37609.7|37607.3|37720.2|37717.8|37720.2|37717.8|37575.7|37573.3|14247
1705687200000|2024-01-19 18:00:00|37721.2|37718.8|37843.2|37840.8|37847.7|37845.3|37690.2|37687.8|13957
1705690800000|2024-01-19 19:00:00|37843.7|37841.3|37884.9|37882.5|37947.8|37945.4|37831.2|37828.8|17794
1705694400000|2024-01-19 20:00:00|37885.4|37883|37859.9|37857.5|37902.4|37900|37831.9|37829.5|15178
1705698000000|2024-01-19 21:00:00|37861.1|37856.3|37861.9|37852.1|37893.1|37888.3|37845.6|37840.8|4345
1705878000000|2024-01-21 23:00:00|37883.6|37878.8|37899.7|37894.9|37927.1|37922.3|37882.1|37877.3|1814
1705881600000|2024-01-22 00:00:00|37900.2|37895.4|37960.7|37955.9|37965.7|37960.9|37889.2|37884.4|2403
1705885200000|2024-01-22 01:00:00|37961.2|37956.4|37934.2|37929.4|37973.2|37968.4|37922.2|37917.4|1843
1705888800000|2024-01-22 02:00:00|37934.7|37929.9|37924.2|37919.4|37944.2|37939.4|37911.7|37906.9|796
1705892400000|2024-01-22 03:00:00|37924.7|37919.9|37922.2|37917.4|37935.2|37930.4|37913.7|37908.9|822
1705896000000|2024-01-22 04:00:00|37921.7|37916.9|37919.7|37914.9|37932.2|37927.4|37915.7|37910.9|540
1705899600000|2024-01-22 05:00:00|37920.2|37915.4|37906.8|37902|37922.7|37917.9|37900.3|37895.5|797
1705903200000|2024-01-22 06:00:00|37906.3|37901.5|37900.8|37896|37920.3|37915.5|37893.3|37888.5|1438
1705906800000|2024-01-22 07:00:00|37900.2|37896.6|37899.7|37896.1|37904.7|37901.1|37871.7|37868.1|2444
1705910400000|2024-01-22 08:00:00|37898.7|37895.1|37912.7|37909.1|37934.7|37931.1|37891.7|37888.1|2493
1705914000000|2024-01-22 09:00:00|37912.2|37908.6|37909.7|37906.1|37916.7|37913.1|37876.2|37872.6|2589
1705917600000|2024-01-22 10:00:00|37908.7|37905.1|37898.7|37895.1|37918.2|37914.6|37895.7|37892.1|1789
1705921200000|2024-01-22 11:00:00|37898.2|37894.6|37904.7|37901.1|37927.7|37924.1|37896.7|37893.1|1849
1705924800000|2024-01-22 12:00:00|37905.2|37901.6|37948.2|37944.6|37950.7|37947.1|37904.7|37901.1|3048
1705928400000|2024-01-22 13:00:00|37950.2|37946.6|37969.7|37966.1|37972.2|37968.6|37931.7|37928.1|4089
1705932000000|2024-01-22 14:00:00|37969.2|37965.6|38068.6|38066.2|38090.1|38087.7|37924.1|37921.7|27954
1705935600000|2024-01-22 15:00:00|38069.1|38066.7|38039.1|38036.7|38111.1|38108.7|38020.1|38017.7|22851
1705939200000|2024-01-22 16:00:00|38040.1|38037.7|38004.1|38001.7|38042.1|38039.7|37968.6|37966.2|11970
1705942800000|2024-01-22 17:00:00|38004.6|38002.2|37988.6|37986.2|38013.6|38011.2|37963.6|37961.2|6988
1705946400000|2024-01-22 18:00:00|37989.6|37987.2|37977.1|37974.7|37991.1|37988.7|37908.6|37906.2|9602
1705950000000|2024-01-22 19:00:00|37977.6|37975.2|37981.5|37979.1|37991.1|37988.7|37932.1|37929.7|7239
1705953600000|2024-01-22 20:00:00|37984|37981.6|38011|38008.6|38022.7|38020.3|37964.5|37962.1|11545
1705957200000|2024-01-22 21:00:00|38012|38009.6|38000.3|37990.5|38019.2|38014.4|37995.2|37989.4|3017
1705960800000|2024-01-22 22:00:00|37999.7|37989.9|37997.9|37988.1|38003.3|37993.5|37996|37986.2|0
1705964400000|2024-01-22 23:00:00|38008.7|38003.9|37989.7|37984.9|38008.7|38003.9|37983.7|37978.9|1168
1705968000000|2024-01-23 00:00:00|37990.2|37985.4|37999.7|37994.9|38003.2|37998.4|37984.2|37979.4|620
1705971600000|2024-01-23 01:00:00|38000.2|37995.4|37998.7|37993.9|38007.7|38002.9|37972.2|37967.4|1198
1705975200000|2024-01-23 02:00:00|37999.2|37994.4|37996.2|37991.4|38016.2|38011.4|37987.7|37982.9|914
1705978800000|2024-01-23 03:00:00|37996.7|37991.9|37994.4|37989.6|38012.9|38008.1|37992.7|37987.9|694
1705982400000|2024-01-23 04:00:00|37993.9|37989.1|37998.9|37994.1|38009.9|38005.1|37993.9|37989.1|305
1705986000000|2024-01-23 05:00:00|37999.4|37994.6|37998.4|37993.6|38007.4|38002.6|37993.4|37988.6|356
1705989600000|2024-01-23 06:00:00|37998.9|37994.1|38005.9|38001.1|38011.9|38007.1|37994.9|37990.1|517
1705993200000|2024-01-23 07:00:00|38005.3|38001.7|38015.3|38011.7|38022.8|38019.2|38001.8|37998.2|1123
1705996800000|2024-01-23 08:00:00|38014.8|38011.2|37977.8|37974.2|38027.3|38023.7|37972.8|37969.2|2928
1706000400000|2024-01-23 09:00:00|37977.3|37973.7|37997.3|37993.7|38003.3|37999.7|37973.3|37969.7|1720
1706004000000|2024-01-23 10:00:00|37996.8|37993.2|37992.3|37988.7|38004.8|38001.2|37982.8|37979.2|1085
1706007600000|2024-01-23 11:00:00|37992.8|37989.2|37953.8|37950.2|38003.3|37999.7|37926.3|37922.7|5602
1706011200000|2024-01-23 12:00:00|37954.3|37950.7|37969.3|37965.7|37990.3|37986.7|37952.3|37948.7|2723
1706014800000|2024-01-23 13:00:00|37968.8|37965.2|37962.8|37959.2|37999.8|37996.2|37961.8|37958.2|3265
1706018400000|2024-01-23 14:00:00|37962.3|37958.7|37923.9|37921.5|37989.2|37986.8|37890.2|37887.8|17910
1706022000000|2024-01-23 15:00:00|37924.4|37922|37849.7|37847.3|37957.7|37955.3|37844.7|37842.3|14682
1706025600000|2024-01-23 16:00:00|37851.7|37849.3|37834.6|37832.2|37873.2|37870.8|37793.7|37791.3|13920
1706029200000|2024-01-23 17:00:00|37835.6|37833.2|37866.9|37864.5|37869.9|37867.5|37816.4|37814|5840
1706032800000|2024-01-23 18:00:00|37865.1|37862.7|37896.1|37893.7|37901.6|37899.2|37845.1|37842.7|5969
1706036400000|2024-01-23 19:00:00|37896.6|37894.2|37907.5|37905.1|37918|37915.6|37865|37862.6|6004
1706040000000|2024-01-23 20:00:00|37908|37905.6|37913.4|37911|37940|37937.6|37883|37880.6|12827
1706043600000|2024-01-23 21:00:00|37914.6|37909.8|37930.4|37920.6|37934.1|37929.3|37906.1|37901.3|4061
1706047200000|2024-01-23 22:00:00|37930.1|37920.3|37926.2|37916.4|37931.9|37922.1|37917.9|37908.1|0
1706050800000|2024-01-23 23:00:00|37928.6|37923.8|37937.6|37932.8|37940.6|37935.8|37919.1|37914.3|1099
1706054400000|2024-01-24 00:00:00|37937.1|37932.3|37933.1|37928.3|37937.1|37932.3|37924.6|37919.8|535
1706058000000|2024-01-24 01:00:00|37932.6|37927.8|37918.1|37913.3|37936.6|37931.8|37914.1|37909.3|666
1706061600000|2024-01-24 02:00:00|37918.6|37913.8|37931.6|37926.8|37932.1|37927.3|37910.1|37905.3|349
1706065200000|2024-01-24 03:00:00|37932.1|37927.3|37932.9|37928.1|37943.9|37939.1|37929.9|37925.1|497
1706068800000|2024-01-24 04:00:00|37932.4|37927.6|37936.9|37932.1|37939.4|37934.6|37931.9|37927.1|233
1706072400000|2024-01-24 05:00:00|37936.4|37931.6|37941.4|37936.6|37950.9|37946.1|37933.9|37929.1|559
1706076000000|2024-01-24 06:00:00|37941.9|37937.1|37944.9|37940.1|37953.4|37948.6|37941.4|37936.6|1274
1706079600000|2024-01-24 07:00:00|37944.3|37940.7|37965.8|37962.2|37984.3|37980.7|37935.8|37932.2|2435
1706083200000|2024-01-24 08:00:00|37967.3|37963.7|37967.8|37964.2|37984.3|37980.7|37958.8|37955.2|3187
1706086800000|2024-01-24 09:00:00|37967.3|37963.7|37981.3|37977.7|37983.3|37979.7|37954.8|37951.2|2635
1706090400000|2024-01-24 10:00:00|37980.8|37977.2|37971.8|37968.2|37988.3|37984.7|37942.8|37939.2|1834
1706094000000|2024-01-24 11:00:00|37972.3|37968.7|37998.3|37994.7|38011.3|38007.7|37971.8|37968.2|2357
1706097600000|2024-01-24 12:00:00|37997.3|37993.7|38020.3|38016.7|38021.3|38017.7|37989.3|37985.7|2184
1706101200000|2024-01-24 13:00:00|38020.8|38017.2|38063.3|38059.7|38084.3|38080.7|38018.8|38015.2|4917
1706104800000|2024-01-24 14:00:00|38063.8|38060.2|37976.7|37974.3|38074.7|38072.3|37964.7|37962.3|20998
1706108400000|2024-01-24 15:00:00|37977.7|37975.3|37992.7|37990.3|38036.2|38033.8|37924.7|37922.3|21217
1706112000000|2024-01-24 16:00:00|37993.7|37991.3|38041.2|38038.8|38064.2|38061.8|37991.2|37988.8|12393
1706115600000|2024-01-24 17:00:00|38042.2|38039.8|38051.2|38048.8|38055.2|38052.8|38001.2|37998.8|7657
1706119200000|2024-01-24 18:00:00|38050.7|38048.3|37936.7|37934.3|38053.7|38051.3|37906.7|37904.3|15791
1706122800000|2024-01-24 19:00:00|37937.2|37934.8|37902.7|37900.3|37941.2|37938.8|37853.2|37850.8|13205
1706126400000|2024-01-24 20:00:00|37903.2|37900.8|37814.7|37812.3|37920.2|37917.8|37794.2|37791.8|17865
1706130000000|2024-01-24 21:00:00|37811.2|37808.8|37876.8|37867|37876.9|37872.1|37778.4|37773.6|5852
1706133600000|2024-01-24 22:00:00|37875.4|37865.6|37864.2|37854.4|37876.4|37866.6|37861|37851.2|0
1706137200000|2024-01-24 23:00:00|37891.9|37887.1|37854.1|37849.3|37894.9|37890.1|37817.6|37812.8|2432
1706140800000|2024-01-25 00:00:00|37853.6|37848.8|37875.6|37870.8|37876.1|37871.3|37841.1|37836.3|852
1706144400000|2024-01-25 01:00:00|37876.1|37871.3|37876|37871.2|37891.1|37886.3|37856.5|37851.7|939
1706148000000|2024-01-25 02:00:00|37876.5|37871.7|37876|37871.2|37892.5|37887.7|37859|37854.2|706
1706151600000|2024-01-25 03:00:00|37876.5|37871.7|37880.5|37875.7|37884.5|37879.7|37869|37864.2|431
1706155200000|2024-01-25 04:00:00|37881|37876.2|37892|37887.2|37901.5|37896.7|37879|37874.2|305
1706158800000|2024-01-25 05:00:00|37891.5|37886.7|37906|37901.2|37907|37902.2|37886.5|37881.7|408
1706162400000|2024-01-25 06:00:00|37905.5|37900.7|37911.5|37906.7|37917.5|37912.7|37895.5|37890.7|826
1706166000000|2024-01-25 07:00:00|37910.9|37907.3|37909.9|37906.3|37934.4|37930.8|37903.4|37899.8|1624
1706169600000|2024-01-25 08:00:00|37910.4|37906.8|37911.4|37907.8|37920.9|37917.3|37885.4|37881.8|2830
1706173200000|2024-01-25 09:00:00|37911.9|37908.3|37918.9|37915.3|37933.9|37930.3|37889.9|37886.3|2136
1706176800000|2024-01-25 10:00:00|37919.4|37915.8|37912.9|37909.3|37927.4|37923.8|37894.9|37891.3|1480
1706180400000|2024-01-25 11:00:00|37912.4|37908.8|37825.4|37821.8|37929.9|37926.3|37774.4|37770.8|10254
1706184000000|2024-01-25 12:00:00|37828.9|37825.3|37786.4|37782.8|37841.4|37837.8|37782.4|37778.8|4412
1706187600000|2024-01-25 13:00:00|37788.4|37784.8|37905.4|37901.8|37921.9|37918.3|37756.9|37753.3|10224
1706191200000|2024-01-25 14:00:00|37906.4|37902.8|37985.4|37983|37985.9|37983.5|37864.3|37861.9|23467
1706194800000|2024-01-25 15:00:00|37984.4|37982|37852.6|37850.2|38038.6|38036.2|37830.1|37827.7|22823
1706198400000|2024-01-25 16:00:00|37853.1|37850.7|37899.1|37896.7|37930.6|37928.2|37836.1|37833.7|14255
1706202000000|2024-01-25 17:00:00|37902.1|37899.7|37830.3|37827.9|37908.1|37905.7|37793.8|37791.4|11939
1706205600000|2024-01-25 18:00:00|37830|37827.6|37854|37851.6|37894|37891.6|37821|37818.6|9979
1706209200000|2024-01-25 19:00:00|37853|37850.6|37913.6|37911.2|37921.1|37918.7|37812|37809.6|8813
1706212800000|2024-01-25 20:00:00|37914.1|37911.7|38056.8|38054.4|38061.8|38059.4|37886.6|37884.2|14723
1706216400000|2024-01-25 21:00:00|38057.8|38055.4|38002.5|37992.7|38062|38057.2|37992|37987.2|7730
1706220000000|2024-01-25 22:00:00|38003.9|37994.1|38000.9|37991.1|38006.4|37996.6|37991.3|37981.5|0
1706223600000|2024-01-25 23:00:00|38007.3|38002.5|37979.3|37974.5|38007.8|38003|37977.8|37973|1322
1706227200000|2024-01-26 00:00:00|37979.8|37975|37976.8|37972|37986.8|37982|37966.3|37961.5|911
1706230800000|2024-01-26 01:00:00|37976.3|37971.5|37978.3|37973.5|37984.8|37980|37961.3|37956.5|812
1706234400000|2024-01-26 02:00:00|37977.8|37973|37976.3|37971.5|37998.8|37994|37975.8|37971|668
1706238000000|2024-01-26 03:00:00|37975.8|37971|37975.3|37970.5|37986.8|37982|37970.8|37966|614
1706241600000|2024-01-26 04:00:00|37974.8|37970|37924.8|37920|37975.8|37971|37920.8|37916|1143
1706245200000|2024-01-26 05:00:00|37925.3|37920.5|37947.8|37943|37958.8|37954|37924.8|37920|750
1706248800000|2024-01-26 06:00:00|37948.3|37943.5|37921.8|37917|37948.8|37944|37903.3|37898.5|1153
1706252400000|2024-01-26 07:00:00|37921.2|37917.6|37914.2|37910.6|37943.2|37939.6|37907.2|37903.6|1541
1706256000000|2024-01-26 08:00:00|37913.7|37910.1|37948.2|37944.6|37956.2|37952.6|37911.2|37907.6|2080
1706259600000|2024-01-26 09:00:00|37947.7|37944.1|37985.7|37982.1|37992.2|37988.6|37929.7|37926.1|2556
1706263200000|2024-01-26 10:00:00|37984.7|37981.1|37993.2|37989.6|38003.2|37999.6|37981.2|37977.6|1506
1706266800000|2024-01-26 11:00:00|37992.7|37989.1|37994.2|37990.6|38018.2|38014.6|37983.7|37980.1|1812
1706270400000|2024-01-26 12:00:00|37995.7|37992.1|38035.2|38031.6|38063.7|38060.1|37995.7|37992.1|3988
1706274000000|2024-01-26 13:00:00|38036.2|38032.6|38062.7|38059.1|38076.2|38072.6|37954.7|37951.1|8258
1706277600000|2024-01-26 14:00:00|38062.2|38058.6|38089.1|38086.7|38132.6|38130.2|37978.2|37974.6|24942
1706281200000|2024-01-26 15:00:00|38087.1|38084.7|38200.2|38197.8|38219.7|38217.3|38055.6|38053.2|21046
1706284800000|2024-01-26 16:00:00|38199.2|38196.8|38175.7|38173.3|38206.7|38204.3|38134.7|38132.3|10951
1706288400000|2024-01-26 17:00:00|38175.2|38172.8|38061.2|38058.8|38185.2|38182.8|38030.2|38027.8|13038
1706292000000|2024-01-26 18:00:00|38062.2|38059.8|38053.2|38050.8|38102.2|38099.8|38020.2|38017.8|9444
1706295600000|2024-01-26 19:00:00|38053.7|38051.3|38122.5|38120.1|38134.5|38132.1|38048.2|38045.8|7913
1706299200000|2024-01-26 20:00:00|38123.5|38121.1|38110.5|38108.1|38130.5|38128.1|38071|38068.6|11685
1706302800000|2024-01-26 21:00:00|38111.7|38106.9|38096.8|38087|38111.7|38106.9|38091.2|38086.4|2752
1706482800000|2024-01-28 23:00:00|38037.8|38033|38026.3|38021.5|38048.8|38044|38012.3|38007.5|2016
1706486400000|2024-01-29 00:00:00|38026.8|38022|38027.3|38022.5|38030.3|38025.5|38019.3|38014.5|866
1706490000000|2024-01-29 01:00:00|38027.8|38023|38051.5|38046.7|38055.8|38051|38023.3|38018.5|1002
1706493600000|2024-01-29 02:00:00|38052|38047.2|38044|38039.2|38053.5|38048.7|38036.5|38031.7|423
1706497200000|2024-01-29 03:00:00|38044.5|38039.7|38049|38044.2|38051.5|38046.7|38037|38032.2|462
1706500800000|2024-01-29 04:00:00|38049.5|38044.7|38050.5|38045.7|38053.5|38048.7|38046|38041.2|261
1706504400000|2024-01-29 05:00:00|38051|38046.2|38063.5|38058.7|38063.5|38058.7|38047|38042.2|374
1706508000000|2024-01-29 06:00:00|38065|38060.2|38068.5|38063.7|38075.5|38070.7|38062.5|38057.7|660
1706511600000|2024-01-29 07:00:00|38067.9|38064.3|38106.4|38102.8|38107.4|38103.8|38066.4|38062.8|1235
1706515200000|2024-01-29 08:00:00|38107.4|38103.8|38095.4|38091.8|38111.9|38108.3|38081.9|38078.3|1687
1706518800000|2024-01-29 09:00:00|38094.9|38091.3|38052.9|38049.3|38099.4|38095.8|38050.9|38047.3|1799
1706522400000|2024-01-29 10:00:00|38052.4|38048.8|38087.4|38083.8|38090.9|38087.3|38041.9|38038.3|1158
1706526000000|2024-01-29 11:00:00|38087.9|38084.3|38097.9|38094.3|38105.9|38102.3|38082.4|38078.8|842
1706529600000|2024-01-29 12:00:00|38097.4|38093.8|38089.9|38086.3|38115.9|38112.3|38081.9|38078.3|1649
1706533200000|2024-01-29 13:00:00|38088.9|38085.3|38095.9|38092.3|38106.9|38103.3|38081.4|38077.8|2215
1706536800000|2024-01-29 14:00:00|38096.4|38092.8|38151.6|38149.2|38162.3|38159.9|38070.4|38066.8|14243
1706540400000|2024-01-29 15:00:00|38152.1|38149.7|38086.6|38084.2|38178.1|38175.7|38072.1|38069.7|15428
1706544000000|2024-01-29 16:00:00|38087.1|38084.7|38118.1|38115.7|38130.1|38127.7|38077.6|38075.2|5920
1706547600000|2024-01-29 17:00:00|38118.6|38116.2|38087.4|38085|38131.9|38129.5|38067.4|38065|6362
1706551200000|2024-01-29 18:00:00|38087.1|38084.7|38107.6|38105.2|38125.6|38123.2|38059.6|38057.2|3818
1706554800000|2024-01-29 19:00:00|38107.1|38104.7|38156.8|38154.4|38174.8|38172.4|38096.6|38094.2|5783
1706558400000|2024-01-29 20:00:00|38157.3|38154.9|38335|38332.6|38348.3|38345.9|38157.3|38154.9|21209
1706562000000|2024-01-29 21:00:00|38335.5|38333.1|38291.3|38281.5|38338.7|38333.9|38286.2|38277.6|3723
1706565600000|2024-01-29 22:00:00|38292.6|38282.8|38313.5|38303.7|38321.4|38311.6|38292.1|38282.3|0
1706569200000|2024-01-29 23:00:00|38289|38284.2|38297|38292.2|38304|38299.2|38277|38272.2|1443
1706572800000|2024-01-30 00:00:00|38296.5|38291.7|38303.5|38298.7|38317|38312.2|38284|38279.2|527
1706576400000|2024-01-30 01:00:00|38303|38298.2|38308|38303.2|38323.5|38318.7|38301.5|38296.7|678
1706580000000|2024-01-30 02:00:00|38307.5|38302.7|38308.5|38303.7|38312|38307.2|38298.5|38293.7|282
1706583600000|2024-01-30 03:00:00|38309|38304.2|38295|38290.2|38314.5|38309.7|38294.5|38289.7|321
1706587200000|2024-01-30 04:00:00|38294.5|38289.7|38289|38284.2|38304.5|38299.7|38287.5|38282.7|441
1706590800000|2024-01-30 05:00:00|38289.5|38284.7|38296.5|38291.7|38308.5|38303.7|38285.5|38280.7|669
1706594400000|2024-01-30 06:00:00|38297|38292.2|38285.5|38280.7|38304.5|38299.7|38284.5|38279.7|669
1706598000000|2024-01-30 07:00:00|38284.9|38281.3|38284.9|38281.3|38286.4|38282.8|38257.4|38253.8|1514
1706601600000|2024-01-30 08:00:00|38282.4|38278.8|38294.4|38290.8|38305.4|38301.8|38273.4|38269.8|2206
1706605200000|2024-01-30 09:00:00|38294.9|38291.3|38290.9|38287.3|38308.9|38305.3|38284.4|38280.8|1529
1706608800000|2024-01-30 10:00:00|38290.4|38286.8|38288.9|38285.3|38305.4|38301.8|38284.4|38280.8|1210
1706612400000|2024-01-30 11:00:00|38289.4|38285.8|38287.9|38284.3|38293.4|38289.8|38271.9|38268.3|1618
1706616000000|2024-01-30 12:00:00|38288.4|38284.8|38279.4|38275.8|38297.9|38294.3|38263.4|38259.8|1808
1706619600000|2024-01-30 13:00:00|38279.9|38276.3|38256.4|38252.8|38281.9|38278.3|38242.9|38239.3|3352
1706623200000|2024-01-30 14:00:00|38255.9|38252.3|38335.5|38333.1|38340.5|38338.1|38252.4|38248.8|15580
1706626800000|2024-01-30 15:00:00|38337.5|38335.1|38299.1|38296.7|38337.5|38335.1|38255.6|38253.2|15665
1706630400000|2024-01-30 16:00:00|38298.1|38295.7|38394.6|38392.2|38411.1|38408.7|38296.1|38293.7|11021
1706634000000|2024-01-30 17:00:00|38394.1|38391.7|38382.7|38380.3|38410.1|38407.7|38350.2|38347.8|8702
1706637600000|2024-01-30 18:00:00|38380.8|38378.4|38425.8|38423.4|38443.3|38440.9|38373.3|38370.9|6527
1706641200000|2024-01-30 19:00:00|38425.3|38422.9|38475.1|38472.7|38479.6|38477.2|38408.3|38405.9|6472
1706644800000|2024-01-30 20:00:00|38475.6|38473.2|38459.7|38457.3|38502.6|38500.2|38451.1|38448.7|12859
1706648400000|2024-01-30 21:00:00|38460.9|38456.1|38464.8|38455|38503.4|38498.6|38432.4|38427.6|9671
1706652000000|2024-01-30 22:00:00|38465.3|38455.5|38424.7|38414.9|38481.5|38471.7|38402.6|38392.8|0
1706655600000|2024-01-30 23:00:00|38427.9|38423.1|38466.7|38461.9|38518.9|38514.1|38427.9|38423.1|2736
1706659200000|2024-01-31 00:00:00|38467.2|38462.4|38493.2|38488.4|38499.7|38494.9|38466.7|38461.9|1009
1706662800000|2024-01-31 01:00:00|38493.7|38488.9|38486.7|38481.9|38503.7|38498.9|38484.7|38479.9|647
1706666400000|2024-01-31 02:00:00|38487.2|38482.4|38485.7|38480.9|38495.2|38490.4|38480.7|38475.9|457
1706670000000|2024-01-31 03:00:00|38486.2|38481.4|38488.2|38483.4|38494.2|38489.4|38484.2|38479.4|317
1706673600000|2024-01-31 04:00:00|38489.7|38484.9|38497.7|38492.9|38500.7|38495.9|38489.2|38484.4|335
1706677200000|2024-01-31 05:00:00|38497.2|38492.4|38480.2|38475.4|38502.2|38497.4|38476.2|38471.4|711
1706680800000|2024-01-31 06:00:00|38479.7|38474.9|38461.2|38456.4|38491.2|38486.4|38460.2|38455.4|839
1706684400000|2024-01-31 07:00:00|38460.6|38457|38506.1|38502.5|38510.6|38507|38452.1|38448.5|1820
1706688000000|2024-01-31 08:00:00|38506.6|38503|38518.1|38514.5|38549.6|38546|38494.6|38491|2319
1706691600000|2024-01-31 09:00:00|38518.6|38515|38500.6|38497|38529.1|38525.5|38496.6|38493|3186
1706695200000|2024-01-31 10:00:00|38500.1|38496.5|38522.6|38519|38526.1|38522.5|38494.6|38491|1599
1706698800000|2024-01-31 11:00:00|38523.1|38519.5|38527.1|38523.5|38550.6|38547|38519.1|38515.5|2190
1706702400000|2024-01-31 12:00:00|38527.6|38524|38525.1|38521.5|38532.1|38528.5|38475.1|38471.5|6249
1706706000000|2024-01-31 13:00:00|38525.6|38522|38516.6|38513|38567.6|38564|38496.1|38492.5|6839
1706709600000|2024-01-31 14:00:00|38516.1|38512.5|38496.4|38494|38585|38582.6|38465.4|38463|23445
1706713200000|2024-01-31 15:00:00|38492.9|38490.5|38489.4|38487|38516.4|38514|38451.4|38449|15159
1706716800000|2024-01-31 16:00:00|38488.9|38486.5|38471.9|38469.5|38530.4|38528|38413.4|38411|12017
1706720400000|2024-01-31 17:00:00|38472.4|38470|38509.9|38507.5|38516.4|38514|38441.9|38439.5|8440
1706724000000|2024-01-31 18:00:00|38510.4|38508|38472.5|38470.1|38515.9|38513.5|38448.4|38446|6186
1706727600000|2024-01-31 19:00:00|38472|38469.6|38405.2|38402.8|38562.7|38560.3|38368.5|38366.1|36686
1706731200000|2024-01-31 20:00:00|38403.7|38401.3|38142.2|38139.8|38411.2|38408.8|38138.7|38136.3|41911
1706734800000|2024-01-31 21:00:00|38143.4|38138.6|38164.7|38154.9|38188.4|38183.6|38120.4|38115.6|6920
1706738400000|2024-01-31 22:00:00|38164.8|38155|38181.2|38171.4|38187.2|38177.4|38162|38152.2|0
1706742000000|2024-01-31 23:00:00|38168.2|38163.4|38181.7|38176.9|38189.2|38184.4|38144.2|38139.4|1811
1706745600000|2024-02-01 00:00:00|38181.2|38176.4|38192.2|38187.4|38220.2|38215.4|38181.2|38176.4|812
1706749200000|2024-02-01 01:00:00|38192.7|38187.9|38209.9|38205.1|38216.9|38212.1|38179.7|38174.9|934
1706752800000|2024-02-01 02:00:00|38210.4|38205.6|38227.9|38223.1|38242.4|38237.6|38208.9|38204.1|772
1706756400000|2024-02-01 03:00:00|38228.4|38223.6|38222.4|38217.6|38232.4|38227.6|38211.4|38206.6|457
1706760000000|2024-02-01 04:00:00|38222.9|38218.1|38226.4|38221.6|38233.4|38228.6|38216.4|38211.6|278
1706763600000|2024-02-01 05:00:00|38225.9|38221.1|38204.4|38199.6|38225.9|38221.1|38203.9|38199.1|655
1706767200000|2024-02-01 06:00:00|38204.9|38200.1|38176.4|38171.6|38211.4|38206.6|38173.4|38168.6|769
1706770800000|2024-02-01 07:00:00|38175.8|38172.2|38203.3|38199.7|38208.8|38205.2|38164.8|38161.2|1843
1706774400000|2024-02-01 08:00:00|38203.8|38200.2|38208.3|38204.7|38219.8|38216.2|38178.3|38174.7|2386
1706778000000|2024-02-01 09:00:00|38207.8|38204.2|38213.3|38209.7|38220.8|38217.2|38192.3|38188.7|1849
1706781600000|2024-02-01 10:00:00|38212.8|38209.2|38222.3|38218.7|38227.8|38224.2|38202.3|38198.7|1485
1706785200000|2024-02-01 11:00:00|38221.8|38218.2|38205.8|38202.2|38221.8|38218.2|38169.3|38165.7|3321
1706788800000|2024-02-01 12:00:00|38206.3|38202.7|38241.3|38237.7|38248.8|38245.2|38197.8|38194.2|2320
1706792400000|2024-02-01 13:00:00|38236.3|38232.7|38177.3|38173.7|38239.3|38235.7|38130.3|38126.7|7850
1706796000000|2024-02-01 14:00:00|38176.8|38173.2|38192.3|38189.9|38259.4|38257|38130.3|38126.7|23723
1706799600000|2024-02-01 15:00:00|38161.3|38158.9|38139.4|38137|38300.2|38297.8|38134.8|38132.4|22124
1706803200000|2024-02-01 16:00:00|38138.4|38136|38267.1|38264.7|38271.1|38268.7|38105.9|38103.5|14737
1706806800000|2024-02-01 17:00:00|38266.6|38264.2|38430|38427.6|38490|38487.6|38266.6|38264.2|17771
1706810400000|2024-02-01 18:00:00|38429.5|38427.1|38404.6|38402.2|38436.6|38434.2|38342.1|38339.7|11197
1706814000000|2024-02-01 19:00:00|38407.6|38405.2|38469.6|38467.2|38478.1|38475.7|38372.1|38369.7|9830
1706817600000|2024-02-01 20:00:00|38470.1|38467.7|38514.4|38512|38519.4|38517|38447.1|38444.7|13651
1706821200000|2024-02-01 21:00:00|38516.4|38514|38514.8|38505|38550.1|38545.3|38452.1|38447.3|10075
1706824800000|2024-02-01 22:00:00|38512.8|38503|38474.2|38464.4|38515.4|38505.6|38446.7|38436.9|0
1706828400000|2024-02-01 23:00:00|38487.1|38482.3|38530.9|38526.1|38550.6|38545.8|38487.1|38482.3|1559
1706832000000|2024-02-02 00:00:00|38530.4|38525.6|38530.9|38526.1|38532.4|38527.6|38506.4|38501.6|791
1706835600000|2024-02-02 01:00:00|38531.4|38526.6|38549.4|38544.6|38549.4|38544.6|38525.9|38521.1|717
1706839200000|2024-02-02 02:00:00|38549.9|38545.1|38549.9|38545.1|38551.4|38546.6|38530.9|38526.1|345
1706842800000|2024-02-02 03:00:00|38550.4|38545.6|38538.4|38533.6|38551.9|38547.1|38528.4|38523.6|256
1706846400000|2024-02-02 04:00:00|38537.9|38533.1|38525.9|38521.1|38539.9|38535.1|38521.9|38517.1|407
1706850000000|2024-02-02 05:00:00|38525.4|38520.6|38526.9|38522.1|38539.4|38534.6|38521.4|38516.6|425
1706853600000|2024-02-02 06:00:00|38527.4|38522.6|38534.4|38529.6|38547.4|38542.6|38518.9|38514.1|615
1706857200000|2024-02-02 07:00:00|38533.8|38530.2|38509.3|38505.7|38535.3|38531.7|38509.3|38505.7|891
1706860800000|2024-02-02 08:00:00|38509.8|38506.2|38526.3|38522.7|38538.8|38535.2|38496.8|38493.2|2062
1706864400000|2024-02-02 09:00:00|38526.8|38523.2|38513.8|38510.2|38532.8|38529.2|38500.3|38496.7|1457
1706868000000|2024-02-02 10:00:00|38514.3|38510.7|38523.8|38520.2|38532.8|38529.2|38512.8|38509.2|1002
1706871600000|2024-02-02 11:00:00|38523.3|38519.7|38546.3|38542.7|38554.8|38551.2|38512.3|38508.7|2157
1706875200000|2024-02-02 12:00:00|38546.8|38543.2|38575.8|38572.2|38580.8|38577.2|38539.3|38535.7|1962
1706878800000|2024-02-02 13:00:00|38575.3|38571.7|38377.3|38373.7|38591.8|38588.2|38366.8|38363.2|11716
1706882400000|2024-02-02 14:00:00|38377.8|38374.2|38385.2|38382.8|38450.2|38447.8|38327.2|38324.8|25150
1706886000000|2024-02-02 15:00:00|38384.7|38382.3|38488.2|38485.8|38514.2|38511.8|38355.2|38352.8|21237
1706889600000|2024-02-02 16:00:00|38489.2|38486.8|38561.3|38558.9|38608.8|38606.4|38445.7|38443.3|14341
1706893200000|2024-02-02 17:00:00|38561.8|38559.4|38564.3|38561.9|38609.3|38606.9|38457.3|38454.9|15162
1706896800000|2024-02-02 18:00:00|38565|38562.6|38653.5|38651.1|38661.5|38659.1|38565|38562.6|12999
1706900400000|2024-02-02 19:00:00|38654|38651.6|38770.9|38768.5|38776.4|38774|38654|38651.6|11764
1706904000000|2024-02-02 20:00:00|38772.4|38770|38652.7|38650.3|38785.4|38783|38651.7|38649.3|17040
1706907600000|2024-02-02 21:00:00|38653.2|38650.8|38630.5|38620.7|38670.4|38665.6|38600.9|38596.1|5557
1707087600000|2024-02-04 23:00:00|38651.4|38646.6|38663.4|38658.6|38669.9|38665.1|38606.9|38602.1|1922
1707091200000|2024-02-05 00:00:00|38661.9|38657.1|38603.4|38598.6|38684.9|38680.1|38584.9|38580.1|2441
1707094800000|2024-02-05 01:00:00|38603.9|38599.1|38609.9|38605.1|38614.4|38609.6|38570.9|38566.1|1043
1707098400000|2024-02-05 02:00:00|38610.4|38605.6|38592.4|38587.6|38614.4|38609.6|38580.9|38576.1|663
1707102000000|2024-02-05 03:00:00|38592.9|38588.1|38574.4|38569.6|38596.9|38592.1|38562.9|38558.1|700
1707105600000|2024-02-05 04:00:00|38574.9|38570.1|38580.4|38575.6|38582.9|38578.1|38568.9|38564.1|459
1707109200000|2024-02-05 05:00:00|38579.9|38575.1|38583.4|38578.6|38596.9|38592.1|38576.4|38571.6|791
1707112800000|2024-02-05 06:00:00|38582.9|38578.1|38590.4|38585.6|38599.9|38595.1|38581.4|38576.6|653
1707116400000|2024-02-05 07:00:00|38589.8|38586.2|38561.8|38558.2|38607.8|38604.2|38559.3|38555.7|1938
1707120000000|2024-02-05 08:00:00|38562.3|38558.7|38587.3|38583.7|38602.8|38599.2|38559.3|38555.7|1594
1707123600000|2024-02-05 09:00:00|38586.8|38583.2|38544.3|38540.7|38592.8|38589.2|38525.3|38521.7|3307
1707127200000|2024-02-05 10:00:00|38543.8|38540.2|38581.8|38578.2|38598.3|38594.7|38543.8|38540.2|2264
1707130800000|2024-02-05 11:00:00|38582.3|38578.7|38674.3|38670.7|38697.8|38694.2|38547.8|38544.2|9718
1707134400000|2024-02-05 12:00:00|38672.8|38669.2|38609.8|38606.2|38672.8|38669.2|38600.3|38596.7|6963
1707138000000|2024-02-05 13:00:00|38608.8|38605.2|38549.8|38546.2|38610.8|38607.2|38536.3|38532.7|4721
1707141600000|2024-02-05 14:00:00|38550.3|38546.7|38473.2|38470.8|38605.8|38602.8|38465.2|38462.8|22098
1707145200000|2024-02-05 15:00:00|38459.2|38456.8|38237.2|38234.8|38461.7|38459.3|38210.2|38207.8|27878
1707148800000|2024-02-05 16:00:00|38236.7|38234.3|38295.7|38293.3|38300.7|38298.3|38223.2|38220.8|10556
1707152400000|2024-02-05 17:00:00|38296.2|38293.8|38368.7|38366.3|38391.7|38389.3|38282.2|38279.8|8865
1707156000000|2024-02-05 18:00:00|38369.7|38367.3|38415.7|38413.3|38420.2|38417.8|38351.7|38349.3|7071
1707159600000|2024-02-05 19:00:00|38416.2|38413.8|38462.7|38460.3|38474.7|38472.3|38400.2|38397.8|7435
1707163200000|2024-02-05 20:00:00|38463.2|38460.8|38364.4|38362|38486.7|38484.3|38360.9|38358.5|16437
1707166800000|2024-02-05 21:00:00|38363.6|38361.2|38360.3|38350.5|38373.3|38368.5|38328.3|38323.5|4452
1707170400000|2024-02-05 22:00:00|38360.6|38350.8|38361.3|38351.5|38365|38355.2|38357|38347.2|0
1707174000000|2024-02-05 23:00:00|38344.4|38339.6|38329.4|38324.6|38366.4|38361.6|38324.4|38319.6|996
1707177600000|2024-02-06 00:00:00|38328.9|38324.1|38344.4|38339.6|38349.9|38345.1|38324.4|38319.6|497
1707181200000|2024-02-06 01:00:00|38344.9|38340.1|38360.4|38355.6|38362.4|38357.6|38342.9|38338.1|623
1707184800000|2024-02-06 02:00:00|38360.9|38356.1|38359.4|38354.6|38370.9|38366.1|38355.9|38351.1|509
1707188400000|2024-02-06 03:00:00|38359.9|38355.1|38367.4|38362.6|38380.9|38376.1|38359.4|38354.6|464
1707192000000|2024-02-06 04:00:00|38366.9|38362.1|38376.4|38371.6|38379.4|38374.6|38361.9|38357.1|336
1707195600000|2024-02-06 05:00:00|38376.9|38372.1|38366.9|38362.1|38382.9|38378.1|38365.4|38360.6|570
1707199200000|2024-02-06 06:00:00|38367.4|38362.6|38360.9|38356.1|38369.9|38365.1|38349.9|38345.1|628
1707202800000|2024-02-06 07:00:00|38360.3|38356.7|38367.8|38364.2|38397.3|38393.7|38359.8|38356.2|1536
1707206400000|2024-02-06 08:00:00|38368.3|38364.7|38336.3|38332.7|38387.3|38383.7|38335.3|38331.7|1776
1707210000000|2024-02-06 09:00:00|38335.8|38332.2|38315.3|38311.7|38356.3|38352.7|38313.3|38309.7|1979
1707213600000|2024-02-06 10:00:00|38315.8|38312.2|38313.8|38310.2|38318.3|38314.7|38279.3|38275.7|2493
1707217200000|2024-02-06 11:00:00|38314.3|38310.7|38324.8|38321.2|38337.8|38334.2|38293.3|38289.7|3120
1707220800000|2024-02-06 12:00:00|38324.3|38320.7|38349.3|38345.7|38355.8|38352.2|38300.3|38296.7|2657
1707224400000|2024-02-06 13:00:00|38350.3|38346.7|38390.8|38387.2|38398.3|38394.7|38345.8|38342.2|3634
1707228000000|2024-02-06 14:00:00|38390.3|38386.7|38463.3|38460.9|38543.7|38541.3|38356.7|38354.3|20564
1707231600000|2024-02-06 15:00:00|38462.8|38460.4|38443.3|38440.9|38490.3|38487.9|38399.9|38397.5|15629
1707235200000|2024-02-06 16:00:00|38443.8|38441.4|38427.6|38425.2|38487.3|38484.9|38414.8|38412.4|8338
1707238800000|2024-02-06 17:00:00|38427.1|38424.7|38476.6|38474.2|38498.1|38495.7|38420.6|38418.2|8255
1707242400000|2024-02-06 18:00:00|38474.8|38472.4|38498.8|38496.4|38504.8|38502.4|38408.3|38405.9|7921
1707246000000|2024-02-06 19:00:00|38499.3|38496.9|38449.9|38447.5|38503.8|38501.4|38395.3|38392.9|9645
1707249600000|2024-02-06 20:00:00|38448.9|38446.5|38518.4|38516|38527.9|38525.5|38416.9|38414.5|12526
1707253200000|2024-02-06 21:00:00|38519.6|38514.8|38493.4|38483.6|38520.6|38515.8|38463.6|38458.8|4758
1707256800000|2024-02-06 22:00:00|38493.5|38483.7|38495.7|38485.9|38507|38497.2|38492.5|38482.7|0
1707260400000|2024-02-06 23:00:00|38504.1|38499.3|38511.1|38506.3|38522.6|38517.8|38500.6|38495.8|781
1707264000000|2024-02-07 00:00:00|38511.6|38506.8|38511.1|38506.3|38520.6|38515.8|38503.6|38498.8|391
1707267600000|2024-02-07 01:00:00|38511.6|38506.8|38551.1|38546.3|38578.6|38573.8|38511.6|38506.8|1390
1707271200000|2024-02-07 02:00:00|38550.6|38545.8|38561.1|38556.3|38564.1|38559.3|38550.1|38545.3|458
1707274800000|2024-02-07 03:00:00|38561.6|38556.8|38532.1|38527.3|38565.1|38560.3|38532.1|38527.3|358
1707278400000|2024-02-07 04:00:00|38532.6|38527.8|38536.6|38531.8|38538.6|38533.8|38526.1|38521.3|287
1707282000000|2024-02-07 05:00:00|38536.1|38531.3|38538.1|38533.3|38539.1|38534.3|38525.6|38520.8|318
1707285600000|2024-02-07 06:00:00|38537.6|38532.8|38540.1|38535.3|38542.6|38537.8|38518.6|38513.8|524
1707289200000|2024-02-07 07:00:00|38539.5|38535.9|38521.5|38517.9|38550|38546.4|38520.5|38516.9|1560
1707292800000|2024-02-07 08:00:00|38522|38518.4|38551|38547.4|38555.5|38551.9|38522|38518.4|1601
1707296400000|2024-02-07 09:00:00|38550.5|38546.9|38534.5|38530.9|38562|38558.4|38522|38518.4|2214
1707300000000|2024-02-07 10:00:00|38535|38531.4|38484.5|38480.9|38535|38531.4|38477.5|38473.9|1315
1707303600000|2024-02-07 11:00:00|38484|38480.4|38486|38482.4|38508.5|38504.9|38473|38469.4|1859
1707307200000|2024-02-07 12:00:00|38486.5|38482.9|38525.5|38521.9|38534.5|38530.9|38459.5|38455.9|2822
1707310800000|2024-02-07 13:00:00|38525|38521.4|38583|38579.4|38599|38595.4|38520|38516.4|5863
1707314400000|2024-02-07 14:00:00|38582.5|38578.9|38617|38614.6|38691.9|38689.5|38569.9|38567.5|21652
1707318000000|2024-02-07 15:00:00|38615.5|38613.1|38697.1|38694.7|38732.1|38729.7|38572|38569.6|18253
1707321600000|2024-02-07 16:00:00|38697.6|38695.2|38689.1|38686.7|38703.1|38700.7|38656.1|38653.7|9434
1707325200000|2024-02-07 17:00:00|38689.6|38687.2|38687.1|38684.7|38696.1|38693.7|38644.1|38641.7|6615
1707328800000|2024-02-07 18:00:00|38689.1|38686.7|38698.7|38696.3|38750.2|38747.8|38663.2|38660.8|9414
1707332400000|2024-02-07 19:00:00|38699.2|38696.8|38712.5|38710.1|38727.7|38725.3|38689|38686.6|5706
1707336000000|2024-02-07 20:00:00|38713|38710.6|38680.3|38677.9|38728|38725.6|38655.8|38653.4|9220
1707339600000|2024-02-07 21:00:00|38679.8|38677.4|38681.4|38671.6|38685.6|38680.8|38634.6|38629.8|4018
1707343200000|2024-02-07 22:00:00|38680.8|38671|38691|38681.2|38704.7|38694.9|38677.8|38668|0
1707346800000|2024-02-07 23:00:00|38688.2|38683.4|38680.7|38675.9|38691.2|38686.4|38652.2|38647.4|1325
1707350400000|2024-02-08 00:00:00|38679.7|38674.9|38666.7|38661.9|38684.7|38679.9|38662.2|38657.4|581
1707354000000|2024-02-08 01:00:00|38667.7|38662.9|38686.9|38682.1|38690.9|38686.1|38662.2|38657.4|500
1707357600000|2024-02-08 02:00:00|38687.4|38682.6|38678.9|38674.1|38697.4|38692.6|38673.9|38669.1|341
1707361200000|2024-02-08 03:00:00|38678.4|38673.6|38672.9|38668.1|38683.9|38679.1|38670.9|38666.1|162
1707364800000|2024-02-08 04:00:00|38672.4|38667.6|38684.4|38679.6|38686.9|38682.1|38672.4|38667.6|305
1707368400000|2024-02-08 05:00:00|38683.9|38679.1|38680.9|38676.1|38686.9|38682.1|38674.4|38669.6|328
1707372000000|2024-02-08 06:00:00|38680.4|38675.6|38696.9|38692.1|38697.9|38693.1|38674.4|38669.6|503
1707375600000|2024-02-08 07:00:00|38696.3|38692.7|38695.3|38691.7|38700.8|38697.2|38675.8|38672.2|940
1707379200000|2024-02-08 08:00:00|38694.8|38691.2|38673.8|38670.2|38708.8|38705.2|38656.3|38652.7|1263
1707382800000|2024-02-08 09:00:00|38673.3|38669.7|38665.8|38662.2|38681.8|38678.2|38650.8|38647.2|1314
1707386400000|2024-02-08 10:00:00|38666.3|38662.7|38646.3|38642.7|38668.3|38664.7|38643.3|38639.7|1357
1707390000000|2024-02-08 11:00:00|38645.3|38641.7|38647.8|38644.2|38650.3|38646.7|38614.8|38611.2|1768
1707393600000|2024-02-08 12:00:00|38648.3|38644.7|38663.8|38660.2|38680.3|38676.7|38645.8|38642.2|2190
1707397200000|2024-02-08 13:00:00|38664.3|38660.7|38693.8|38690.2|38713.8|38710.2|38653.3|38649.7|3398
1707400800000|2024-02-08 14:00:00|38693.3|38689.7|38673.2|38670.8|38748.7|38746.3|38658.7|38656.3|13283
1707404400000|2024-02-08 15:00:00|38672.7|38670.3|38614.7|38612.3|38700.7|38698.3|38590.7|38588.3|14079
1707408000000|2024-02-08 16:00:00|38615.2|38612.8|38576.2|38573.8|38617.7|38615.3|38539.7|38537.3|11963
1707411600000|2024-02-08 17:00:00|38575.7|38573.3|38615.7|38613.3|38617.2|38614.8|38558.7|38556.3|6278
1707415200000|2024-02-08 18:00:00|38616.7|38614.3|38676|38673.6|38676.5|38674.1|38610.7|38608.3|7814
1707418800000|2024-02-08 19:00:00|38676.5|38674.1|38700.2|38697.8|38705.2|38702.8|38644.2|38641.8|5942
1707422400000|2024-02-08 20:00:00|38699.7|38697.3|38734.9|38732.5|38748.9|38746.5|38681.9|38679.5|10902
1707426000000|2024-02-08 21:00:00|38733.4|38731|38719.4|38709.6|38736.6|38731.8|38704.1|38699.3|3176
1707429600000|2024-02-08 22:00:00|38719.6|38709.8|38722.2|38712.4|38732|38722.2|38718.5|38708.7|0
1707433200000|2024-02-08 23:00:00|38720.5|38710.7|38716.2|38711.4|38722.7|38714.9|38705.2|38700.4|618
1707436800000|2024-02-09 00:00:00|38716.7|38711.9|38702.7|38697.9|38728.2|38723.4|38702.2|38697.4|555
1707440400000|2024-02-09 01:00:00|38702.2|38697.4|38708.2|38703.4|38713.7|38708.9|38702.2|38697.4|420
1707444000000|2024-02-09 02:00:00|38707.7|38702.9|38711.2|38706.4|38713.7|38708.9|38704.2|38699.4|342
1707447600000|2024-02-09 03:00:00|38711.7|38706.9|38721.7|38716.9|38722.2|38717.4|38710.2|38705.4|302
1707451200000|2024-02-09 04:00:00|38721.2|38716.4|38709.2|38704.4|38723.2|38718.4|38707.7|38702.9|160
1707454800000|2024-02-09 05:00:00|38709.7|38704.9|38698.7|38693.9|38714.2|38709.4|38698.2|38693.4|276
1707458400000|2024-02-09 06:00:00|38698.2|38693.4|38704.2|38699.4|38709.2|38704.4|38698.2|38693.4|410
1707462000000|2024-02-09 07:00:00|38703.6|38700|38708.6|38705|38714.6|38711|38702.6|38699|778
1707465600000|2024-02-09 08:00:00|38709.1|38705.5|38740.1|38736.5|38751.1|38747.5|38704.6|38701|2103
1707469200000|2024-02-09 09:00:00|38739.6|38736|38734.6|38731|38741.6|38738|38721.1|38717.5|1453
1707472800000|2024-02-09 10:00:00|38734.1|38730.5|38747.6|38744|38753.6|38750|38728.1|38724.5|1149
1707476400000|2024-02-09 11:00:00|38749.1|38745.5|38756.1|38752.5|38764.6|38761|38736.1|38732.5|1540
1707480000000|2024-02-09 12:00:00|38756.6|38753|38770.6|38767|38776.1|38772.5|38752.1|38748.5|2350
1707483600000|2024-02-09 13:00:00|38771.1|38767.5|38797.1|38793.5|38898.1|38894.5|38761.6|38758|9283
1707487200000|2024-02-09 14:00:00|38797.6|38794|38686.5|38684.1|38797.6|38794|38638.5|38636.1|20153
1707490800000|2024-02-09 15:00:00|38687.5|38685.1|38645.5|38643.1|38694|38691.6|38625.5|38623.1|14502
1707494400000|2024-02-09 16:00:00|38646|38643.6|38575.5|38573.1|38666|38663.6|38568|38565.6|11588
1707498000000|2024-02-09 17:00:00|38576.5|38574.1|38650.7|38648.3|38657.7|38655.3|38562.5|38560.1|8765
1707501600000|2024-02-09 18:00:00|38651.2|38648.8|38656.9|38654.5|38678.9|38676.5|38633.9|38631.5|6496
1707505200000|2024-02-09 19:00:00|38656.4|38654|38690.8|38688.4|38721.3|38718.9|38652.9|38650.5|6322
1707508800000|2024-02-09 20:00:00|38691.3|38688.9|38668.4|38666|38694.3|38691.9|38622.9|38620.5|12767
1707512400000|2024-02-09 21:00:00|38669.6|38664.8|38637|38627.2|38669.6|38664.8|38634.1|38627.2|3168
1707692400000|2024-02-11 23:00:00|38647.9|38643.1|38673.4|38668.6|38679.4|38674.6|38635.4|38630.6|1469
1707696000000|2024-02-12 00:00:00|38672.9|38668.1|38690.9|38686.1|38692.4|38687.6|38671.4|38666.6|708
1707699600000|2024-02-12 01:00:00|38690.4|38685.6|38670.4|38665.6|38691.4|38686.6|38666.4|38661.6|547
1707703200000|2024-02-12 02:00:00|38669.9|38665.1|38668.4|38663.6|38672.4|38667.6|38661.4|38656.6|324
1707706800000|2024-02-12 03:00:00|38668.9|38664.1|38672.9|38668.1|38677.9|38673.1|38665.9|38661.1|295
1707710400000|2024-02-12 04:00:00|38672.4|38667.6|38662.9|38658.1|38684.4|38679.6|38662.4|38657.6|473
1707714000000|2024-02-12 05:00:00|38662.4|38657.6|38662.4|38657.6|38669.4|38664.6|38661.9|38657.1|219
1707717600000|2024-02-12 06:00:00|38662.9|38658.1|38662.4|38657.6|38668.4|38663.6|38659.9|38655.1|278
1707721200000|2024-02-12 07:00:00|38661.8|38658.2|38649.3|38645.7|38674.8|38671.2|38648.3|38644.7|1263
1707724800000|2024-02-12 08:00:00|38649.8|38646.2|38606.8|38603.2|38663.3|38659.7|38606.8|38603.2|2010
1707728400000|2024-02-12 09:00:00|38607.3|38603.7|38625.3|38621.7|38636.3|38632.7|38604.8|38601.2|1388
1707732000000|2024-02-12 10:00:00|38624.8|38621.2|38643.8|38640.2|38653.8|38650.2|38624.3|38620.7|1454
1707735600000|2024-02-12 11:00:00|38643.3|38639.7|38645.3|38641.7|38650.8|38647.2|38633.8|38630.2|1019
1707739200000|2024-02-12 12:00:00|38644.8|38641.2|38651.8|38648.2|38655.3|38651.7|38641.8|38638.2|818
1707742800000|2024-02-12 13:00:00|38651.3|38647.7|38627.3|38623.7|38663.8|38660.2|38621.8|38618.2|2393
1707746400000|2024-02-12 14:00:00|38628.3|38624.7|38694.6|38692.2|38712.2|38709.8|38623.8|38620.2|13676
1707750000000|2024-02-12 15:00:00|38694.1|38691.7|38728.8|38726.4|38736.8|38734.4|38669.1|38666.7|10508
1707753600000|2024-02-12 16:00:00|38729.3|38726.9|38884.8|38882.4|38894.8|38892.4|38724.8|38722.4|15457
1707757200000|2024-02-12 17:00:00|38884.3|38881.9|38890.8|38888.4|38896.8|38894.4|38837.3|38834.9|6889
1707760800000|2024-02-12 18:00:00|38891.3|38888.9|38866.8|38864.4|38934.8|38932.4|38851.8|38849.4|10325
1707764400000|2024-02-12 19:00:00|38865.8|38863.4|38773.2|38770.8|38885.8|38883.4|38754.2|38751.8|12783
1707768000000|2024-02-12 20:00:00|38772.2|38769.8|38811.3|38808.9|38820.8|38818.4|38765.2|38762.8|11601
1707771600000|2024-02-12 21:00:00|38808.3|38805.9|38790.9|38781.1|38811.5|38806.7|38770|38765.2|3338
1707775200000|2024-02-12 22:00:00|38791.1|38781.3|38780|38770.2|38792.2|38782.4|38780|38770.2|0
1707778800000|2024-02-12 23:00:00|38780.5|38770.7|38782.9|38778.1|38793|38788.2|38755|38750.2|1306
1707782400000|2024-02-13 00:00:00|38783.4|38778.6|38770.9|38766.1|38786.4|38781.6|38761.9|38757.1|664
1707786000000|2024-02-13 01:00:00|38771.4|38766.6|38773.9|38769.1|38775.4|38770.6|38764.4|38759.6|464
1707789600000|2024-02-13 02:00:00|38773.4|38768.6|38775.4|38770.6|38775.4|38770.6|38764.4|38759.6|522
1707793200000|2024-02-13 03:00:00|38774.9|38770.1|38758.4|38753.6|38776.9|38772.1|38756.4|38751.6|408
1707796800000|2024-02-13 04:00:00|38758.9|38754.1|38755.4|38750.6|38762.4|38757.6|38753.9|38749.1|327
1707800400000|2024-02-13 05:00:00|38755.9|38751.1|38766.4|38761.6|38772.4|38767.6|38755.4|38750.6|481
1707804000000|2024-02-13 06:00:00|38766.9|38762.1|38797.9|38793.1|38806.4|38801.6|38765.9|38761.1|905
1707807600000|2024-02-13 07:00:00|38797.3|38793.7|38822.3|38818.7|38822.8|38819.2|38782.3|38778.7|1747
1707811200000|2024-02-13 08:00:00|38821.8|38818.2|38734.3|38730.7|38825.8|38822.2|38704.8|38701.2|3474
1707814800000|2024-02-13 09:00:00|38735.3|38731.7|38751.8|38748.2|38754.3|38750.7|38723.8|38720.2|2670
1707818400000|2024-02-13 10:00:00|38750.8|38747.2|38747.8|38744.2|38770.8|38767.2|38720.8|38717.2|2480
1707822000000|2024-02-13 11:00:00|38748.3|38744.7|38747.3|38743.7|38779.8|38776.2|38743.8|38740.2|1971
1707825600000|2024-02-13 12:00:00|38746.8|38743.2|38753.8|38750.2|38765.8|38762.2|38728.8|38725.2|3180
1707829200000|2024-02-13 13:00:00|38756.3|38752.7|38457.3|38453.7|38772.3|38768.7|38438.8|38435.2|19522
1707832800000|2024-02-13 14:00:00|38457.8|38454.2|38266.7|38264.3|38511.8|38508.2|38256.7|38254.3|32731
1707836400000|2024-02-13 15:00:00|38266.2|38263.8|38314.6|38312.2|38351.6|38349.2|38242.2|38239.8|25447
1707840000000|2024-02-13 16:00:00|38317.1|38314.7|38360.1|38357.7|38411.6|38409.2|38306.6|38304.2|13409
1707843600000|2024-02-13 17:00:00|38360.6|38358.2|38298.6|38296.2|38368.1|38365.7|38284.1|38281.7|12468
1707847200000|2024-02-13 18:00:00|38297.9|38295.5|38201.9|38199.5|38301.4|38299|38190.9|38188.5|10994
1707850800000|2024-02-13 19:00:00|38202.4|38200|38068.2|38065.8|38202.9|38200.5|38038.2|38035.8|20348
1707854400000|2024-02-13 20:00:00|38066.2|38063.8|38276.1|38273.7|38283.6|38281.2|38044.2|38041.8|26860
1707858000000|2024-02-13 21:00:00|38271.2|38268.8|38264.5|38254.7|38282.4|38277.6|38235.4|38230.6|5968
1707861600000|2024-02-13 22:00:00|38265.1|38255.3|38269.6|38259.8|38287.3|38277.5|38264|38254.2|0
1707865200000|2024-02-13 23:00:00|38277.9|38273.1|38267.6|38262.8|38283.9|38279.1|38250.9|38246.1|1216
1707868800000|2024-02-14 00:00:00|38268.1|38263.3|38262.1|38257.3|38268.1|38263.3|38238.1|38233.3|1069
1707872400000|2024-02-14 01:00:00|38261.1|38256.3|38255.1|38250.3|38265.1|38260.3|38238.1|38233.3|1019
1707876000000|2024-02-14 02:00:00|38255.6|38250.8|38250.6|38245.8|38273.1|38268.3|38247.1|38242.3|683
1707879600000|2024-02-14 03:00:00|38250.1|38245.3|38252.1|38247.3|38256.1|38251.3|38245.1|38240.3|481
1707883200000|2024-02-14 04:00:00|38251.6|38246.8|38257.6|38252.8|38260.1|38255.3|38243.1|38238.3|363
1707886800000|2024-02-14 05:00:00|38258.1|38253.3|38259.6|38254.8|38273.1|38268.3|38256.1|38251.3|526
1707890400000|2024-02-14 06:00:00|38259.1|38254.3|38272.1|38267.3|38275.1|38270.3|38258.1|38253.3|673
1707894000000|2024-02-14 07:00:00|38271.5|38267.9|38295|38291.4|38315.5|38311.9|38268.5|38264.9|3419
1707897600000|2024-02-14 08:00:00|38294.5|38290.9|38324|38320.4|38356|38352.4|38294.5|38290.9|2827
1707901200000|2024-02-14 09:00:00|38324.5|38320.9|38382.5|38378.9|38392|38388.4|38318|38314.4|3573
1707904800000|2024-02-14 10:00:00|38382|38378.4|38379|38375.4|38384|38380.4|38351.5|38347.9|1718
1707908400000|2024-02-14 11:00:00|38378.5|38374.9|38382.5|38378.9|38382.5|38378.9|38326.5|38322.9|2497
1707912000000|2024-02-14 12:00:00|38382|38378.4|38368|38364.4|38390.5|38386.9|38359.5|38355.9|2204
1707915600000|2024-02-14 13:00:00|38368.5|38364.9|38377|38373.4|38427.5|38423.9|38359.5|38355.9|5465
1707919200000|2024-02-14 14:00:00|38378|38374.4|38331.5|38329.1|38426.9|38424.5|38297.4|38295|17763
1707922800000|2024-02-14 15:00:00|38332|38329.6|38297|38294.6|38418|38415.6|38294.5|38292.1|16230
1707926400000|2024-02-14 16:00:00|38297.5|38295.1|38258.1|38255.7|38334|38331.6|38247|38244.6|13802
1707930000000|2024-02-14 17:00:00|38259.6|38257.2|38304.1|38301.7|38305.1|38302.7|38193.6|38191.2|10210
1707933600000|2024-02-14 18:00:00|38304.6|38302.2|38313|38310.6|38362|38359.6|38249|38246.6|9703
1707937200000|2024-02-14 19:00:00|38312.5|38310.1|38315.6|38313.2|38348.6|38346.2|38222.5|38220.1|10891
1707940800000|2024-02-14 20:00:00|38316.1|38313.7|38416.9|38414.5|38441.4|38439|38301.6|38299.2|17515
1707944400000|2024-02-14 21:00:00|38418.1|38413.3|38405.1|38395.3|38427.6|38422.8|38367.6|38362.8|6076
1707948000000|2024-02-14 22:00:00|38404.9|38395.1|38414.2|38404.4|38418.5|38408.7|38400.5|38390.7|0
1707951600000|2024-02-14 23:00:00|38398.4|38393.6|38405.9|38401.1|38414.4|38409.6|38396.4|38391.6|1156
1707955200000|2024-02-15 00:00:00|38405.4|38400.6|38386.9|38382.1|38407.9|38403.1|38382.4|38377.6|825
1707958800000|2024-02-15 01:00:00|38386.4|38381.6|38390.9|38386.1|38394.9|38390.1|38362.4|38357.6|1023
1707962400000|2024-02-15 02:00:00|38390.4|38385.6|38412.4|38407.6|38414.9|38410.1|38387.4|38382.6|510
1707966000000|2024-02-15 03:00:00|38412.9|38408.1|38415.9|38411.1|38422.9|38418.1|38411.9|38407.1|502
1707969600000|2024-02-15 04:00:00|38415.4|38410.6|38418.9|38414.1|38421.9|38417.1|38414.9|38410.1|326
1707973200000|2024-02-15 05:00:00|38418.4|38413.6|38432.9|38428.1|38434.9|38430.1|38418.4|38413.6|566
1707976800000|2024-02-15 06:00:00|38433.9|38429.1|38460.9|38456.1|38463.4|38458.6|38419.4|38414.6|854
1707980400000|2024-02-15 07:00:00|38460.3|38456.7|38463.3|38459.7|38485.3|38481.7|38453.8|38450.2|1681
1707984000000|2024-02-15 08:00:00|38462.8|38459.2|38501.3|38497.7|38511.3|38507.7|38462.3|38458.7|3132
1707987600000|2024-02-15 09:00:00|38499.8|38496.2|38495.8|38492.2|38500.3|38496.7|38475.3|38471.7|1785
1707991200000|2024-02-15 10:00:00|38496.3|38492.7|38471.8|38468.2|38504.3|38500.7|38464.3|38460.7|1245
1707994800000|2024-02-15 11:00:00|38470.8|38467.2|38466.8|38463.2|38489.8|38486.2|38448.3|38444.7|2181
1707998400000|2024-02-15 12:00:00|38466.3|38462.7|38480.8|38477.2|38492.8|38489.2|38444.3|38440.7|2049
1708002000000|2024-02-15 13:00:00|38480.3|38476.7|38484.8|38481.2|38531.8|38528.2|38456.8|38453.2|7415
1708005600000|2024-02-15 14:00:00|38484.3|38480.7|38589.7|38587.3|38622.7|38620.3|38434.8|38431.2|21918
1708009200000|2024-02-15 15:00:00|38590.2|38587.8|38591.8|38589.4|38669.3|38666.9|38562.3|38559.9|16211
1708012800000|2024-02-15 16:00:00|38593.8|38591.4|38609.3|38606.9|38638.3|38635.9|38544.3|38541.9|11139
1708016400000|2024-02-15 17:00:00|38609.8|38607.4|38607.8|38605.4|38650.8|38648.4|38604.3|38601.9|6814
1708020000000|2024-02-15 18:00:00|38606.4|38604|38690.9|38688.5|38709.9|38707.5|38585.9|38583.5|11387
1708023600000|2024-02-15 19:00:00|38691.4|38689|38755.9|38753.5|38779.9|38777.5|38686.9|38684.5|11664
1708027200000|2024-02-15 20:00:00|38757.4|38755|38776.6|38774.2|38783.6|38781.2|38725|38722.6|14078
1708030800000|2024-02-15 21:00:00|38767.1|38764.7|38769.7|38759.9|38776.3|38771.5|38744.8|38740|4473
1708034400000|2024-02-15 22:00:00|38770|38760.2|38764.1|38754.3|38777.6|38767.8|38763|38753.2|0
1708038000000|2024-02-15 23:00:00|38767.4|38757.6|38753.1|38748.3|38774.1|38769.3|38751.1|38746.3|1062
1708041600000|2024-02-16 00:00:00|38753.6|38748.8|38713.6|38708.8|38755.6|38750.8|38703.6|38698.8|1095
1708045200000|2024-02-16 01:00:00|38714.1|38709.3|38721.6|38716.8|38723.6|38718.8|38698.1|38693.3|1034
1708048800000|2024-02-16 02:00:00|38722.1|38717.3|38729.6|38724.8|38731.6|38726.8|38713.6|38708.8|721
1708052400000|2024-02-16 03:00:00|38730.1|38725.3|38722.6|38717.8|38732.1|38727.3|38717.1|38712.3|572
1708056000000|2024-02-16 04:00:00|38722.1|38717.3|38711.6|38706.8|38726.6|38721.8|38711.6|38706.8|569
1708059600000|2024-02-16 05:00:00|38712.1|38707.3|38706.6|38701.8|38719.6|38714.8|38705.6|38700.8|680
1708063200000|2024-02-16 06:00:00|38706.1|38701.3|38718.6|38713.8|38719.6|38714.8|38705.6|38700.8|843
1708066800000|2024-02-16 07:00:00|38718|38714.4|38710.5|38706.9|38729.5|38725.9|38710.5|38706.9|1583
1708070400000|2024-02-16 08:00:00|38711|38707.4|38741.8|38738.2|38753|38749.4|38710|38706.4|2575
1708074000000|2024-02-16 09:00:00|38740.3|38736.7|38719.8|38716.2|38752.3|38748.7|38714.8|38711.2|2403
1708077600000|2024-02-16 10:00:00|38718.8|38715.2|38725.8|38722.2|38745.3|38741.7|38715.3|38711.7|2163
1708081200000|2024-02-16 11:00:00|38725.3|38721.7|38738.8|38735.2|38744.8|38741.2|38720.8|38717.2|1545
1708084800000|2024-02-16 12:00:00|38739.3|38735.7|38731.8|38728.2|38744.8|38741.2|38722.3|38718.7|2010
1708088400000|2024-02-16 13:00:00|38732.3|38728.7|38666.3|38662.7|38756.3|38752.7|38605.8|38602.2|8902
1708092000000|2024-02-16 14:00:00|38666.8|38663.2|38613.7|38611.3|38731.8|38729.3|38577.2|38574.8|22056
1708095600000|2024-02-16 15:00:00|38613.2|38610.8|38681.2|38678.8|38710.2|38707.8|38568.2|38565.8|17707
1708099200000|2024-02-16 16:00:00|38685.2|38682.8|38764.2|38761.8|38783.7|38781.3|38676.7|38674.3|10709
1708102800000|2024-02-16 17:00:00|38763.7|38761.3|38756.2|38753.8|38784.2|38781.8|38741.7|38739.3|6781
1708106400000|2024-02-16 18:00:00|38758.1|38755.7|38799.1|38796.7|38800.6|38798.2|38671.6|38669.2|9779
1708110000000|2024-02-16 19:00:00|38799.6|38797.2|38665.6|38663.2|38833.6|38831.2|38624.6|38622.2|14361
1708113600000|2024-02-16 20:00:00|38665.1|38662.7|38618.6|38616.2|38697.6|38695.2|38582.1|38579.7|15458
1708117200000|2024-02-16 21:00:00|38619.8|38615|38582|38572.2|38621.8|38617|38577.8|38572.2|2575
1708297200000|2024-02-18 23:00:00|38632.3|38627.5|38635.8|38631|38642.3|38637.5|38615.8|38611|1044
1708300800000|2024-02-19 00:00:00|38635.3|38630.5|38653.3|38648.5|38656.3|38651.5|38627.3|38622.5|666
1708304400000|2024-02-19 01:00:00|38653.8|38649|38640.8|38636|38664.8|38660|38621.3|38616.5|1139
1708308000000|2024-02-19 02:00:00|38641.3|38636.5|38635.8|38631|38643.8|38639|38630.8|38626|414
1708311600000|2024-02-19 03:00:00|38635.3|38630.5|38629.3|38624.5|38644.3|38639.5|38627.3|38622.5|384
1708315200000|2024-02-19 04:00:00|38628.8|38624|38640.8|38636|38643.8|38639|38628.8|38624|260
1708318800000|2024-02-19 05:00:00|38641.3|38636.5|38645.8|38641|38648.8|38644|38634.8|38630|335
1708322400000|2024-02-19 06:00:00|38645.3|38640.5|38648.3|38643.5|38654.8|38650|38643.3|38638.5|430
1708326000000|2024-02-19 07:00:00|38647.7|38644.1|38613.7|38610.1|38650.2|38646.6|38612.2|38608.6|1436
1708329600000|2024-02-19 08:00:00|38614.2|38610.6|38636.7|38633.1|38650.2|38646.6|38599.2|38595.6|4664
1708333200000|2024-02-19 09:00:00|38637.2|38633.6|38645.2|38641.6|38650.2|38646.6|38625.2|38621.6|3675
1708336800000|2024-02-19 10:00:00|38645.7|38642.1|38659.2|38655.6|38659.7|38656.1|38623.7|38620.1|2471
1708340400000|2024-02-19 11:00:00|38658.2|38654.6|38639.2|38635.6|38668.2|38664.6|38626.2|38622.6|4195
1708344000000|2024-02-19 12:00:00|38639.7|38636.1|38650.2|38646.6|38661.7|38658.1|38638.2|38634.6|2909
1708347600000|2024-02-19 13:00:00|38649.7|38646.1|38648.2|38644.6|38659.2|38655.6|38627.7|38624.1|2506
1708351200000|2024-02-19 14:00:00|38647.7|38644.1|38639.6|38637.2|38654.6|38652.2|38627.6|38625.2|3925
1708354800000|2024-02-19 15:00:00|38640.1|38637.7|38614|38611.6|38644.1|38641.7|38610.5|38608.1|1892
1708358400000|2024-02-19 16:00:00|38615|38612.6|38621|38618.6|38626|38623.6|38601.5|38599.1|1619
1708362000000|2024-02-19 17:00:00|38622|38619.6|38636|38633.6|38649.5|38647.1|38613.5|38611.1|1540
1708365600000|2024-02-19 18:00:00|38642.2|38632.4|38638.8|38629|38642.7|38632.9|38638.8|38629|0
1708369200000|2024-02-19 19:00:00|38638.7|38628.9|38644.6|38634.8|38644.9|38635.1|38636.4|38626.6|0
1708372800000|2024-02-19 20:00:00|38644.5|38634.7|38639.3|38629.5|38647.9|38638.1|38635.8|38626|0
1708376400000|2024-02-19 21:00:00|38639.4|38629.6|38638.9|38629.1|38643.2|38633.4|38638.7|38628.9|0
1708380000000|2024-02-19 22:00:00|38639|38629.2|38639.2|38629.4|38639.3|38629.5|38638.7|38628.9|0
1708383600000|2024-02-19 23:00:00|38638.2|38633.4|38571.1|38566.3|38638.2|38633.4|38560.1|38555.3|1690
1708387200000|2024-02-20 00:00:00|38570.6|38565.8|38574.6|38569.8|38575.6|38570.8|38554.6|38549.8|1257
1708390800000|2024-02-20 01:00:00|38574.1|38569.3|38510.1|38505.3|38588.1|38583.3|38508.1|38503.3|2097
1708394400000|2024-02-20 02:00:00|38510.6|38505.8|38516.6|38511.8|38525.6|38520.8|38500.6|38495.8|965
1708398000000|2024-02-20 03:00:00|38518.1|38513.3|38513.1|38508.3|38521.6|38516.8|38506.6|38501.8|477
1708401600000|2024-02-20 04:00:00|38513.6|38508.8|38514.6|38509.8|38533.1|38528.3|38509.6|38504.8|663
1708405200000|2024-02-20 05:00:00|38515.1|38510.3|38520.1|38515.3|38524.6|38519.8|38503.6|38498.8|770
1708408800000|2024-02-20 06:00:00|38519.6|38514.8|38528.1|38523.3|38544.6|38539.8|38518.6|38513.8|664
1708412400000|2024-02-20 07:00:00|38527.5|38523.9|38537.5|38533.9|38552|38548.4|38524|38520.4|1305
1708416000000|2024-02-20 08:00:00|38538|38534.4|38550.5|38546.9|38560|38556.4|38491.5|38487.9|2852
1708419600000|2024-02-20 09:00:00|38550|38546.4|38569|38565.4|38582|38578.4|38538|38534.4|3100
1708423200000|2024-02-20 10:00:00|38568.5|38564.9|38553.5|38549.9|38570.5|38566.9|38532.5|38528.9|2709
1708426800000|2024-02-20 11:00:00|38553|38549.4|38511|38507.4|38556.5|38552.9|38454|38450.4|7458
1708430400000|2024-02-20 12:00:00|38511.5|38507.9|38493|38489.4|38529|38525.4|38454|38450.4|6783
1708434000000|2024-02-20 13:00:00|38492.5|38488.9|38499.5|38495.9|38527|38523.4|38479.5|38475.9|4811
1708437600000|2024-02-20 14:00:00|38500|38496.4|38610.9|38608.5|38643.4|38641|38485.5|38481.9|25667
1708441200000|2024-02-20 15:00:00|38608.4|38606|38650.7|38648.3|38664.2|38661.8|38549.4|38547|17407
1708444800000|2024-02-20 16:00:00|38652.2|38649.8|38540.8|38538.4|38663.2|38660.8|38533.8|38531.4|10977
1708448400000|2024-02-20 17:00:00|38543.3|38540.9|38528.8|38526.4|38543.8|38541.4|38458.8|38456.4|11700
1708452000000|2024-02-20 18:00:00|38527.1|38524.7|38569.1|38566.7|38580.1|38577.7|38496.1|38493.7|10646
1708455600000|2024-02-20 19:00:00|38567.6|38565.2|38601.6|38599.2|38602.6|38600.2|38517.1|38514.7|8234
1708459200000|2024-02-20 20:00:00|38602.6|38600.2|38579.6|38577.2|38608.6|38606.2|38483.6|38481.2|18999
1708462800000|2024-02-20 21:00:00|38580.1|38577.7|38606.3|38596.5|38607.1|38599.5|38551.8|38547|4126
1708466400000|2024-02-20 22:00:00|38606|38596.2|38593.8|38584|38609.9|38600.1|38582.9|38573.1|0
1708470000000|2024-02-20 23:00:00|38614.1|38609.3|38570.1|38565.3|38614.1|38609.3|38552.6|38547.8|1716
1708473600000|2024-02-21 00:00:00|38571.6|38566.8|38553.1|38548.3|38592.6|38587.8|38552.6|38547.8|744
1708477200000|2024-02-21 01:00:00|38553.6|38548.8|38541.1|38536.3|38554.1|38549.3|38526.6|38521.8|995
1708480800000|2024-02-21 02:00:00|38541.6|38536.8|38534.1|38529.3|38548.6|38543.8|38522.1|38517.3|560
1708484400000|2024-02-21 03:00:00|38533.6|38528.8|38536.6|38531.8|38538.6|38533.8|38523.1|38518.3|430
1708488000000|2024-02-21 04:00:00|38537.1|38532.3|38539.1|38534.3|38542.1|38537.3|38533.6|38528.8|401
1708491600000|2024-02-21 05:00:00|38539.6|38534.8|38539.1|38534.3|38546.6|38541.8|38530.6|38525.8|670
1708495200000|2024-02-21 06:00:00|38538.6|38533.8|38566.1|38561.3|38567.1|38562.3|38538.6|38533.8|860
1708498800000|2024-02-21 07:00:00|38565.5|38561.9|38536.5|38532.9|38566|38562.4|38536.5|38532.9|1225
1708502400000|2024-02-21 08:00:00|38537|38533.4|38471.5|38467.9|38542|38538.4|38467|38463.4|3447
1708506000000|2024-02-21 09:00:00|38472.5|38468.9|38498|38494.4|38512|38508.4|38472|38468.4|2864
1708509600000|2024-02-21 10:00:00|38497|38493.4|38513.5|38509.9|38530.5|38526.9|38489|38485.4|2090
1708513200000|2024-02-21 11:00:00|38514|38510.4|38508.5|38504.9|38527.5|38523.9|38505|38501.4|859
1708516800000|2024-02-21 12:00:00|38512|38508.4|38499|38495.4|38537|38533.4|38487.5|38483.9|3390
1708520400000|2024-02-21 13:00:00|38499.5|38495.9|38504.5|38500.9|38525|38521.4|38483|38479.4|3263
1708524000000|2024-02-21 14:00:00|38505|38501.4|38454|38451.6|38551.4|38549|38386.4|38384|19858
1708527600000|2024-02-21 15:00:00|38454.5|38452.1|38477.9|38475.5|38535|38532.6|38444.5|38442.1|13187
1708531200000|2024-02-21 16:00:00|38478.4|38476|38508.8|38506.4|38536.9|38534.5|38470.4|38468|8516
1708534800000|2024-02-21 17:00:00|38509.3|38506.9|38512.3|38509.9|38517.3|38514.9|38430.3|38427.9|7863
1708538400000|2024-02-21 18:00:00|38511.8|38509.4|38511.5|38509.1|38531.3|38528.9|38428.8|38426.4|8668
1708542000000|2024-02-21 19:00:00|38510.5|38508.1|38438.1|38435.7|38561.5|38559.1|38375.6|38373.2|17677
1708545600000|2024-02-21 20:00:00|38438.6|38436.2|38608|38605.6|38621.5|38619.1|38337.1|38334.7|21915
1708549200000|2024-02-21 21:00:00|38609.2|38604.4|38570.7|38560.9|38681.2|38676.4|38505.2|38500.4|13908
1708552800000|2024-02-21 22:00:00|38569.6|38559.8|38587.5|38577.7|38609.1|38599.3|38561.8|38552|0
1708556400000|2024-02-21 23:00:00|38582.2|38577.4|38617.5|38612.7|38618.5|38613.7|38573.5|38568.7|1948
1708560000000|2024-02-22 00:00:00|38618|38613.2|38678|38673.2|38689.5|38684.7|38614.5|38609.7|1713
1708563600000|2024-02-22 01:00:00|38678.5|38673.7|38653.1|38648.3|38688.1|38683.3|38651.1|38646.3|1328
1708567200000|2024-02-22 02:00:00|38653.6|38648.8|38659.6|38654.8|38660.1|38655.3|38637.1|38632.3|1035
1708570800000|2024-02-22 03:00:00|38659.1|38654.3|38657.6|38652.8|38664.6|38659.8|38653.1|38648.3|605
1708574400000|2024-02-22 04:00:00|38657.1|38652.3|38675.1|38670.3|38676.1|38671.3|38652.1|38647.3|445
1708578000000|2024-02-22 05:00:00|38674.6|38669.8|38680.1|38675.3|38699.1|38694.3|38669.1|38664.3|1229
1708581600000|2024-02-22 06:00:00|38679.6|38674.8|38722.1|38717.3|38724.6|38719.8|38677.6|38672.8|1205
1708585200000|2024-02-22 07:00:00|38721.5|38717.9|38723|38719.4|38732|38728.4|38709|38705.4|2266
1708588800000|2024-02-22 08:00:00|38723.5|38719.9|38812|38808.4|38854|38850.4|38722.5|38718.9|5734
1708592400000|2024-02-22 09:00:00|38810|38806.4|38710.5|38706.9|38811.5|38807.9|38678.5|38674.9|5525
1708596000000|2024-02-22 10:00:00|38710|38706.4|38749.5|38745.9|38750.5|38746.9|38694.5|38690.9|2100
1708599600000|2024-02-22 11:00:00|38749|38745.4|38765.5|38761.9|38815.5|38811.9|38736.5|38732.9|3185
1708603200000|2024-02-22 12:00:00|38765|38761.4|38774.5|38770.9|38792.5|38788.9|38752|38748.4|2321
1708606800000|2024-02-22 13:00:00|38774|38770.4|38833.5|38829.9|38843.5|38839.9|38755.5|38751.9|5342
1708610400000|2024-02-22 14:00:00|38833|38829.4|38972.9|38970.5|39006.9|39004.5|38792.9|38790.5|29819
1708614000000|2024-02-22 15:00:00|38973.4|38971|38839.7|38837.3|39000.4|38998|38838.7|38836.3|22063
1708617600000|2024-02-22 16:00:00|38841.2|38838.8|38864.6|38862.2|38904.2|38901.8|38812.2|38809.8|11124
1708621200000|2024-02-22 17:00:00|38865.1|38862.7|38959.1|38956.7|38969.1|38966.7|38841.1|38838.7|11853
1708624800000|2024-02-22 18:00:00|38958.6|38956.2|39032.1|39029.7|39035.1|39032.7|38929.1|38926.7|9860
1708628400000|2024-02-22 19:00:00|39032.6|39030.2|39028.9|39026.5|39157.6|39155.2|39014.9|39012.5|14965
1708632000000|2024-02-22 20:00:00|39029.4|39027|39058.9|39056.5|39122.9|39120.5|39011.4|39009|16634
1708635600000|2024-02-22 21:00:00|39060.1|39055.3|39045.7|39035.9|39069.6|39064.8|39035.6|39030.8|4319
1708639200000|2024-02-22 22:00:00|39046.3|39036.5|39059.6|39049.8|39060.5|39050.7|39046.3|39036.5|0
1708642800000|2024-02-22 23:00:00|39060|39055.2|39082.5|39077.7|39092.5|39087.7|39054|39049.2|1184
1708646400000|2024-02-23 00:00:00|39083|39078.2|39060|39055.2|39084.5|39079.7|39034|39029.2|1284
1708650000000|2024-02-23 01:00:00|39059.5|39054.7|39094|39089.2|39100|39095.2|39055|39050.2|1052
1708653600000|2024-02-23 02:00:00|39094.5|39089.7|39100.5|39095.7|39114|39109.2|39092.5|39087.7|634
1708657200000|2024-02-23 03:00:00|39101|39096.2|39109.5|39104.7|39111.5|39106.7|39097|39092.2|557
1708660800000|2024-02-23 04:00:00|39109|39104.2|39118|39113.2|39119.5|39114.7|39104.5|39099.7|451
1708664400000|2024-02-23 05:00:00|39117.5|39112.7|39120|39115.2|39123|39118.2|39111.5|39106.7|374
1708668000000|2024-02-23 06:00:00|39120.5|39115.7|39107|39102.2|39126|39121.2|39102.5|39097.7|644
1708671600000|2024-02-23 07:00:00|39106.4|39102.8|39089.9|39086.3|39106.4|39102.8|39075.4|39071.8|1203
1708675200000|2024-02-23 08:00:00|39090.4|39086.8|39071.4|39067.8|39096.9|39093.3|39057.4|39053.8|2331
1708678800000|2024-02-23 09:00:00|39069.4|39065.8|39059.9|39056.3|39073.9|39070.3|39040.4|39036.8|1616
1708682400000|2024-02-23 10:00:00|39059.4|39055.8|39073.9|39070.3|39092.4|39088.8|39046.9|39043.3|1630
1708686000000|2024-02-23 11:00:00|39073.4|39069.8|39108.4|39104.8|39116.9|39113.3|39071.4|39067.8|2126
1708689600000|2024-02-23 12:00:00|39107.9|39104.3|39121.4|39117.8|39140.9|39137.3|39107.4|39103.8|2631
1708693200000|2024-02-23 13:00:00|39120.9|39117.3|39127.4|39123.8|39135.9|39132.3|39105.4|39101.8|3982
1708696800000|2024-02-23 14:00:00|39126.9|39123.3|39269.1|39266.7|39269.6|39267.2|39125.4|39121.8|21238
1708700400000|2024-02-23 15:00:00|39269.6|39267.2|39266.8|39264.4|39288.3|39285.9|39213.6|39211.2|18378
1708704000000|2024-02-23 16:00:00|39266.3|39263.9|39195.9|39193.5|39271.3|39268.9|39170.8|39168.4|13858
1708707600000|2024-02-23 17:00:00|39195.4|39193|39170.9|39168.5|39233.4|39231|39144.9|39142.5|9808
1708711200000|2024-02-23 18:00:00|39170.4|39168|39153.2|39150.8|39198.7|39196.3|39143.4|39141|5651
1708714800000|2024-02-23 19:00:00|39153.7|39151.3|39139.7|39137.3|39160.2|39157.8|39092.2|39089.8|7043
1708718400000|2024-02-23 20:00:00|39138.2|39135.8|39129|39126.6|39196|39193.6|39124.2|39121.8|14039
1708722000000|2024-02-23 21:00:00|39128.5|39126.1|39102.8|39093|39134.7|39129.9|39098.7|39091.9|4236
1708902000000|2024-02-25 23:00:00|39130.8|39126|39125.8|39121|39141.8|39137|39106.3|39101.5|1181
1708905600000|2024-02-26 00:00:00|39126.3|39121.5|39115.8|39111|39129.8|39125|39092.3|39087.5|597
1708909200000|2024-02-26 01:00:00|39078.3|39073.5|39078.8|39074|39105.3|39100.5|39061.8|39057|1060
1708912800000|2024-02-26 02:00:00|39079.3|39074.5|39084.8|39080|39099.8|39095|39072.8|39068|654
1708916400000|2024-02-26 03:00:00|39084.3|39079.5|39087.8|39083|39095.3|39090.5|39077.3|39072.5|473
1708920000000|2024-02-26 04:00:00|39088.3|39083.5|39093.3|39088.5|39095.8|39091|39079.3|39074.5|448
1708923600000|2024-02-26 05:00:00|39092.8|39088|39088.8|39084|39105.3|39100.5|39087.3|39082.5|689
1708927200000|2024-02-26 06:00:00|39088.3|39083.5|39092.8|39088|39098.3|39093.5|39078.8|39074|658
1708930800000|2024-02-26 07:00:00|39092.2|39088.6|39111.7|39108.1|39112.7|39109.1|39084.2|39080.6|1123
1708934400000|2024-02-26 08:00:00|39112.2|39108.6|39081.2|39077.6|39123.7|39120.1|39067.7|39064.1|1863
1708938000000|2024-02-26 09:00:00|39081.7|39078.1|39076.2|39072.6|39093.7|39090.1|39059.7|39056.1|2100
1708941600000|2024-02-26 10:00:00|39075.7|39072.1|39094.7|39091.1|39106.2|39102.6|39071.2|39067.6|1541
1708945200000|2024-02-26 11:00:00|39095.2|39091.6|39110.7|39107.1|39115.7|39112.1|39089.7|39086.1|943
1708948800000|2024-02-26 12:00:00|39112.2|39108.6|39100.2|39096.6|39117.7|39114.1|39100.2|39096.6|1322
1708952400000|2024-02-26 13:00:00|39099.7|39096.1|39156.2|39152.6|39169.2|39165.6|39099.7|39096.1|2384
1708956000000|2024-02-26 14:00:00|39156.7|39153.1|39228.6|39226.2|39245.1|39242.7|39123.7|39120.1|13488
1708959600000|2024-02-26 15:00:00|39228.1|39225.7|39145.1|39142.7|39230.6|39228.2|39134.6|39132.2|11084
1708963200000|2024-02-26 16:00:00|39145.6|39143.2|39156.6|39154.2|39158.1|39155.7|39113.1|39110.7|7884
1708966800000|2024-02-26 17:00:00|39157.1|39154.7|39117.6|39115.2|39159.1|39156.7|39106.1|39103.7|5190
1708970400000|2024-02-26 18:00:00|39118.1|39115.7|39093.2|39090.8|39147.1|39144.7|39030.2|39027.8|9400
1708974000000|2024-02-26 19:00:00|39092.7|39090.3|39107.3|39104.9|39136.2|39133.8|39085.8|39083.4|7264
1708977600000|2024-02-26 20:00:00|39107.8|39105.4|39073.4|39071|39146.8|39144.4|39062.9|39060.5|10677
1708981200000|2024-02-26 21:00:00|39074.6|39069.8|39058.2|39048.4|39076.6|39071.8|39047.6|39042.8|2945
1708984800000|2024-02-26 22:00:00|39058.7|39048.9|39063.4|39053.6|39075.4|39065.6|39058.7|39048.9|0
1708988400000|2024-02-26 23:00:00|39065.1|39060.3|39062.1|39057.3|39080.6|39075.8|39049.1|39044.3|953
1708992000000|2024-02-27 00:00:00|39062.6|39057.8|39059.3|39054.5|39064.6|39059.8|39023.6|39018.8|869
1708995600000|2024-02-27 01:00:00|39059.8|39055|39055.3|39050.5|39072.8|39068|39047.3|39042.5|808
1708999200000|2024-02-27 02:00:00|39055.8|39051|39042.8|39038|39068.8|39064|39035.8|39031|680
1709002800000|2024-02-27 03:00:00|39042.3|39037.5|39057.3|39052.5|39061.8|39057|39035.3|39030.5|515
1709006400000|2024-02-27 04:00:00|39057.8|39053|39063.3|39058.5|39064.3|39059.5|39049.3|39044.5|366
1709010000000|2024-02-27 05:00:00|39062.8|39058|39062.3|39057.5|39077.3|39072.5|39045.8|39041|816
1709013600000|2024-02-27 06:00:00|39062.8|39058|39058.8|39054|39067.3|39062.5|39053.8|39049|522
1709017200000|2024-02-27 07:00:00|39058.2|39054.6|39085.7|39082.1|39097.2|39093.6|39056.2|39052.6|1183
1709020800000|2024-02-27 08:00:00|39086.2|39082.6|39064.2|39060.6|39107.2|39103.6|39060.7|39057.1|1561
1709024400000|2024-02-27 09:00:00|39063.7|39060.1|39092.2|39088.6|39108.2|39104.6|39062.2|39058.6|1562
1709028000000|2024-02-27 10:00:00|39092.7|39089.1|39099.2|39095.6|39099.7|39096.1|39076.2|39072.6|1371
1709031600000|2024-02-27 11:00:00|39098.7|39095.1|39085.2|39081.6|39100.2|39096.6|39077.7|39074.1|973
1709035200000|2024-02-27 12:00:00|39086.2|39082.6|39103.2|39099.6|39116.7|39113.1|39084.2|39080.6|1912
1709038800000|2024-02-27 13:00:00|39103.7|39100.1|39065.2|39061.6|39107.2|39103.6|39040.2|39036.6|3773
1709042400000|2024-02-27 14:00:00|39065.7|39062.1|38966|38963.6|39067.2|39063.6|38935.1|38932.7|18558
1709046000000|2024-02-27 15:00:00|38964.5|38962.1|38939.9|38937.5|38993.5|38991.1|38899.4|38897|15565
1709049600000|2024-02-27 16:00:00|38940.4|38938|38899.8|38897.4|38950.4|38948|38882.9|38880.5|8994
1709053200000|2024-02-27 17:00:00|38900.3|38897.9|38898.3|38895.9|38921.3|38918.9|38884.3|38881.9|7374
1709056800000|2024-02-27 18:00:00|38897.8|38895.4|38924.8|38922.4|38938.8|38936.4|38878.3|38875.9|7532
1709060400000|2024-02-27 19:00:00|38925.3|38922.9|38955.7|38953.3|38958.2|38955.8|38916.7|38914.3|7915
1709064000000|2024-02-27 20:00:00|38956.2|38953.8|38977.7|38975.3|39000.2|38997.8|38933.7|38931.3|18048
1709067600000|2024-02-27 21:00:00|38955.1|38952.7|38945.8|38936|38960.3|38955.5|38938.8|38934|3285
1709071200000|2024-02-27 22:00:00|38946.1|38936.3|38951.1|38941.3|38952.4|38942.6|38938.1|38928.3|10
1709074800000|2024-02-27 23:00:00|38955.8|38946|38926.7|38921.9|38957.7|38947.9|38925.2|38920.4|972
1709078400000|2024-02-28 00:00:00|38926.2|38921.4|38926.7|38921.9|38934.2|38929.4|38923.7|38918.9|846
1709082000000|2024-02-28 01:00:00|38925.7|38920.9|38938.7|38933.9|38941.7|38936.9|38922.7|38917.9|743
1709085600000|2024-02-28 02:00:00|38939.2|38934.4|38945.2|38940.4|38946.2|38941.4|38932.7|38927.9|529
1709089200000|2024-02-28 03:00:00|38944.7|38939.9|38954.2|38949.4|38954.7|38949.9|38939.7|38934.9|320
1709092800000|2024-02-28 04:00:00|38954.7|38949.9|38939.7|38934.9|38954.7|38949.9|38935.7|38930.9|541
1709096400000|2024-02-28 05:00:00|38940.7|38935.9|38938.7|38933.9|38950.7|38945.9|38931.7|38926.9|450
1709100000000|2024-02-28 06:00:00|38938.2|38933.4|38933.2|38928.4|38939.7|38934.9|38926.2|38921.4|448
1709103600000|2024-02-28 07:00:00|38932.6|38929|38917.1|38913.5|38939.1|38935.5|38908.1|38904.5|1228
1709107200000|2024-02-28 08:00:00|38917.6|38914|38874.6|38871|38917.6|38914|38871.1|38867.5|2171
1709110800000|2024-02-28 09:00:00|38873.6|38870|38808.6|38805|38893.1|38889.5|38800.1|38796.5|3706
1709114400000|2024-02-28 10:00:00|38808.1|38804.5|38846.1|38842.5|38862.1|38858.5|38801.1|38797.5|2247
1709118000000|2024-02-28 11:00:00|38845.6|38842|38846.6|38843|38869.6|38866|38830.1|38826.5|1637
1709121600000|2024-02-28 12:00:00|38846.1|38842.5|38837.1|38833.5|38857.1|38853.5|38827.6|38824|2293
1709125200000|2024-02-28 13:00:00|38836.1|38832.5|38868.6|38865|38894.6|38891|38831.1|38827.5|4403
1709128800000|2024-02-28 14:00:00|38869.6|38866|38780.8|38778.4|38870.1|38866.5|38742.5|38740.1|18105
1709132400000|2024-02-28 15:00:00|38782.3|38779.9|38900.9|38898.5|38910.4|38908|38774.3|38771.9|12683
1709136000000|2024-02-28 16:00:00|38901.4|38899|38897.4|38895|38938.4|38936|38862.4|38860|8710
1709139600000|2024-02-28 17:00:00|38897.9|38895.5|38873.4|38871|38916.4|38914|38864.4|38862|5799
1709143200000|2024-02-28 18:00:00|38872.8|38870.4|38920.8|38918.4|38939.3|38936.9|38857.8|38855.4|5963
1709146800000|2024-02-28 19:00:00|38920.3|38917.9|38889.5|38887.1|38925.3|38922.9|38823|38820.6|9014
1709150400000|2024-02-28 20:00:00|38890.5|38888.1|38948.9|38946.5|38955.9|38953.5|38864|38861.6|13854
1709154000000|2024-02-28 21:00:00|38932.1|38927.3|38823.7|38813.9|38932.1|38927.3|38772.1|38767.3|10503
1709157600000|2024-02-28 22:00:00|38823.8|38814|38840.9|38831.1|38841.8|38832|38811.7|38801.9|0
1709161200000|2024-02-28 23:00:00|38849.4|38844.6|38850.4|38845.6|38890.4|38885.6|38845.4|38840.6|2118
1709164800000|2024-02-29 00:00:00|38850.9|38846.1|38883.4|38878.6|38884.9|38880.1|38848.9|38844.1|720
1709168400000|2024-02-29 01:00:00|38883.9|38879.1|38893.9|38889.1|38899.4|38894.6|38877.4|38872.6|810
1709172000000|2024-02-29 02:00:00|38894.4|38889.6|38917.4|38912.6|38922.9|38918.1|38894.4|38889.6|823
1709175600000|2024-02-29 03:00:00|38917.9|38913.1|38921.9|38917.1|38922.9|38918.1|38904.9|38900.1|517
1709179200000|2024-02-29 04:00:00|38921.4|38916.6|38952.6|38947.8|38956.6|38951.8|38921.4|38916.6|855
1709182800000|2024-02-29 05:00:00|38952.1|38947.3|38944.1|38939.3|38957.6|38952.8|38937.1|38932.3|504
1709186400000|2024-02-29 06:00:00|38944.6|38939.8|38924.6|38919.8|38944.6|38939.8|38924.1|38919.3|531
1709190000000|2024-02-29 07:00:00|38924|38920.4|38895.5|38891.9|38942.5|38938.9|38893|38889.4|2245
1709193600000|2024-02-29 08:00:00|38896|38892.4|38857.5|38853.9|38902.5|38898.9|38800.5|38796.9|4052
1709197200000|2024-02-29 09:00:00|38857|38853.4|38827.5|38823.9|38860|38856.4|38791|38787.4|3589
1709200800000|2024-02-29 10:00:00|38827|38823.4|38815|38811.4|38838|38834.4|38806|38802.4|2426
1709204400000|2024-02-29 11:00:00|38814.5|38810.9|38849|38845.4|38849.5|38845.9|38812|38808.4|1841
1709208000000|2024-02-29 12:00:00|38848.5|38844.9|38828|38824.4|38851|38847.4|38817|38813.4|2602
1709211600000|2024-02-29 13:00:00|38827.5|38823.9|39006|39002.4|39014.5|39010.9|38810|38806.4|11578
1709215200000|2024-02-29 14:00:00|39006.5|39002.9|38999.4|38997|39076.4|39074|38970.4|38968|22616
1709218800000|2024-02-29 15:00:00|39000.9|38998.5|38934.4|38932|39008.9|39006.5|38851.4|38849|20488
1709222400000|2024-02-29 16:00:00|38934.9|38932.5|38872.9|38870.5|38999.4|38997|38806.4|38804|16722
1709226000000|2024-02-29 17:00:00|38871.9|38869.5|38924.9|38922.5|38933.4|38931|38857.4|38855|9947
1709229600000|2024-02-29 18:00:00|38924.1|38921.7|38919.6|38917.2|38935.6|38933.2|38894.6|38892.2|6468
1709233200000|2024-02-29 19:00:00|38920.1|38917.7|38930.4|38928|38967.9|38965.5|38886.4|38884|8680
1709236800000|2024-02-29 20:00:00|38929.9|38927.5|38949.5|38947.1|39052.5|39050.1|38924.4|38922|18986
1709240400000|2024-02-29 21:00:00|38947|38944.6|38972.4|38962.6|38987.7|38982.9|38921.7|38916.9|7354
1709244000000|2024-02-29 22:00:00|38972.9|38963.1|38981.7|38971.9|38982.3|38972.5|38966.5|38956.7|0
1709247600000|2024-02-29 23:00:00|38972.2|38967.4|38956.7|38951.9|39000.7|38995.9|38935.7|38930.9|2036
1709251200000|2024-03-01 00:00:00|38957.2|38952.4|38977.2|38972.4|38978.7|38973.9|38956.7|38951.9|783
1709254800000|2024-03-01 01:00:00|38976.7|38971.9|39021.7|39016.9|39024.2|39019.4|38967.7|38962.9|1408
1709258400000|2024-03-01 02:00:00|39022.2|39017.4|39032.6|39027.8|39037.6|39032.8|39014.7|39009.9|663
1709262000000|2024-03-01 03:00:00|39034.6|39029.8|39033.6|39028.8|39042.1|39037.3|39029.1|39024.3|569
1709265600000|2024-03-01 04:00:00|39034.1|39029.3|39018.6|39013.8|39035.6|39030.8|39018.6|39013.8|424
1709269200000|2024-03-01 05:00:00|39018.1|39013.3|39024.1|39019.3|39032.6|39027.8|39012.6|39007.8|373
1709272800000|2024-03-01 06:00:00|39024.6|39019.8|39035.1|39030.3|39040.6|39035.8|39022.1|39017.3|491
1709276400000|2024-03-01 07:00:00|39034.5|39030.9|39010.5|39006.9|39051.5|39047.9|39010|39006.4|1548
1709280000000|2024-03-01 08:00:00|39011|39007.4|38976.5|38972.9|39017|39013.4|38963.5|38959.9|2259
1709283600000|2024-03-01 09:00:00|38976|38972.4|38981.5|38977.9|39015.5|39011.9|38972.5|38968.9|2101
1709287200000|2024-03-01 10:00:00|38981|38977.4|38921.5|38917.9|38981|38977.4|38888|38884.4|5084
1709290800000|2024-03-01 11:00:00|38922|38918.4|38959|38955.4|38962.5|38958.9|38919.5|38915.9|2103
1709294400000|2024-03-01 12:00:00|38959.5|38955.9|38951|38947.4|38966|38962.4|38917.5|38913.9|2654
1709298000000|2024-03-01 13:00:00|38951.5|38947.9|38970.5|38966.9|38987|38983.4|38945.5|38941.9|3918
1709301600000|2024-03-01 14:00:00|38970|38966.4|38868.9|38866.5|39006.4|39004|38851.9|38849.5|21128
1709305200000|2024-03-01 15:00:00|38898.4|38896|39034|39031.6|39070.5|39068.1|38845.4|38843|28030
1709308800000|2024-03-01 16:00:00|39033.5|39031.1|39037.6|39035.2|39084.5|39082.1|38957.5|38955.1|18015
1709312400000|2024-03-01 17:00:00|39038.6|39036.2|39060.6|39058.2|39090.6|39088.2|39021.6|39019.2|9957
1709316000000|2024-03-01 18:00:00|39060.2|39057.8|39078.7|39076.3|39084.2|39081.8|39036.2|39033.8|7829
1709319600000|2024-03-01 19:00:00|39079.2|39076.8|39085|39082.6|39127.2|39124.8|39065.5|39063.1|9378
1709323200000|2024-03-01 20:00:00|39084.5|39082.1|39090.5|39088.1|39109|39106.6|39035.5|39033.1|15137
1709326800000|2024-03-01 21:00:00|39090|39087.6|39036.4|39026.6|39092.2|39087.6|39031.7|39026.3|4285
1709506800000|2024-03-03 23:00:00|39071.5|39066.7|39060.5|39055.7|39081|39076.2|39052.5|39047.7|1253
1709510400000|2024-03-04 00:00:00|39061.5|39056.7|39060|39055.2|39070|39065.2|39044|39039.2|737
1709514000000|2024-03-04 01:00:00|39060.5|39055.7|39054.5|39049.7|39063.5|39058.7|39052.5|39047.7|733
1709517600000|2024-03-04 02:00:00|39054|39049.2|39047.5|39042.7|39056.5|39051.7|39043|39038.2|582
1709521200000|2024-03-04 03:00:00|39048|39043.2|39036|39031.2|39049|39044.2|39032|39027.2|411
1709524800000|2024-03-04 04:00:00|39036.5|39031.7|39044.5|39039.7|39048|39043.2|39036|39031.2|270
1709528400000|2024-03-04 05:00:00|39045|39040.2|39035.5|39030.7|39047|39042.2|39035|39030.2|376
1709532000000|2024-03-04 06:00:00|39035|39030.2|39041|39036.2|39043.5|39038.7|39032|39027.2|471
1709535600000|2024-03-04 07:00:00|39040.4|39036.8|39033.9|39030.3|39046.4|39042.8|39026.4|39022.8|917
1709539200000|2024-03-04 08:00:00|39034.4|39030.8|39026.9|39023.3|39044.9|39041.3|39014.9|39011.3|2139
1709542800000|2024-03-04 09:00:00|39025.4|39021.8|39027.4|39023.8|39049.4|39045.8|39017.4|39013.8|2636
1709546400000|2024-03-04 10:00:00|39026.9|39023.3|39016.4|39012.8|39029.9|39026.3|39013.9|39010.3|1299
1709550000000|2024-03-04 11:00:00|39015.9|39012.3|39010.4|39006.8|39017.9|39014.3|38981.4|38977.8|2278
1709553600000|2024-03-04 12:00:00|39009.9|39006.3|38982.4|38978.8|39009.9|39006.3|38982.4|38978.8|2166
1709557200000|2024-03-04 13:00:00|38982.9|38979.3|38898.9|38895.3|38983.4|38979.8|38892.9|38889.3|6199
1709560800000|2024-03-04 14:00:00|38899.4|38895.8|39017.8|39015.4|39040.3|39037.9|38866.4|38862.8|23814
1709564400000|2024-03-04 15:00:00|39018.3|39015.9|38990.8|38988.4|39034.8|39032.4|38969.8|38967.4|11470
1709568000000|2024-03-04 16:00:00|38991.8|38989.4|39015.4|39013|39018.9|39016.5|38954.8|38952.4|7850
1709571600000|2024-03-04 17:00:00|39015.9|39013.5|39045.9|39043.5|39073.4|39071|38995.9|38993.5|6996
1709575200000|2024-03-04 18:00:00|39046.7|39044.3|38994.2|38991.8|39048.7|39046.3|38978.7|38976.3|6953
1709578800000|2024-03-04 19:00:00|38994.7|38992.3|39063.2|39060.8|39090.2|39087.8|38979.1|38976.7|9697
1709582400000|2024-03-04 20:00:00|39063.7|39061.3|38989.3|38986.9|39081.2|39078.8|38972.8|38970.4|15935
1709586000000|2024-03-04 21:00:00|38990.5|38985.7|38959|38949.2|38993|38988.2|38950.5|38945.7|3275
1709589600000|2024-03-04 22:00:00|38959.8|38950|38952.1|38942.3|38959.8|38950|38952.1|38942.3|0
1709593200000|2024-03-04 23:00:00|38956|38951.2|38934|38929.2|38957|38952.2|38926.5|38921.7|1659
1709596800000|2024-03-05 00:00:00|38933.5|38928.7|38952.4|38947.6|38960.9|38956.1|38928.5|38923.7|989
1709600400000|2024-03-05 01:00:00|38952.9|38948.1|38952.4|38947.6|38958.4|38953.6|38935.4|38930.6|1003
1709604000000|2024-03-05 02:00:00|38953.4|38948.6|38948.4|38943.6|38954.4|38949.6|38940.4|38935.6|639
1709607600000|2024-03-05 03:00:00|38948.9|38944.1|38951.4|38946.6|38956.4|38951.6|38943.4|38938.6|531
1709611200000|2024-03-05 04:00:00|38951.9|38947.1|38935.4|38930.6|38953.4|38948.6|38934.9|38930.1|400
1709614800000|2024-03-05 05:00:00|38934.9|38930.1|38916.4|38911.6|38935.4|38930.6|38910.4|38905.6|796
1709618400000|2024-03-05 06:00:00|38915.9|38911.1|38913.9|38909.1|38921.4|38916.6|38903.4|38898.6|954
1709622000000|2024-03-05 07:00:00|38913.3|38909.7|38930.3|38926.7|38934.8|38931.2|38908.8|38905.2|1716
1709625600000|2024-03-05 08:00:00|38930.8|38927.2|38887.8|38884.2|38943.8|38940.2|38887.3|38883.7|4977
1709629200000|2024-03-05 09:00:00|38895.8|38892.2|38932.3|38928.7|38953.3|38949.7|38885.3|38881.7|3012
1709632800000|2024-03-05 10:00:00|38932.8|38929.2|38950.3|38946.7|38955.3|38951.7|38926.8|38923.2|1433
1709636400000|2024-03-05 11:00:00|38949.8|38946.2|38949.3|38945.7|38965.8|38962.2|38941.8|38938.2|1658
1709640000000|2024-03-05 12:00:00|38949.8|38946.2|38892.3|38888.7|38957.3|38953.7|38890.8|38887.2|2593
1709643600000|2024-03-05 13:00:00|38891.8|38888.2|38865.8|38862.2|38912.8|38909.2|38835.3|38831.7|5460
1709647200000|2024-03-05 14:00:00|38865.3|38861.7|38796.8|38794.4|38893.2|38890.8|38754.2|38751.8|25270
1709650800000|2024-03-05 15:00:00|38807.8|38805.4|38761.9|38759.5|38895.8|38893.4|38727.9|38725.5|29848
1709654400000|2024-03-05 16:00:00|38762.4|38760|38702.7|38700.3|38764.9|38762.5|38657.2|38654.8|15924
1709658000000|2024-03-05 17:00:00|38703.2|38700.8|38698.2|38695.8|38768.7|38766.3|38690.2|38687.8|10680
1709661600000|2024-03-05 18:00:00|38698.7|38696.3|38615.5|38613.1|38719.5|38717.1|38608|38605.6|12888
1709665200000|2024-03-05 19:00:00|38615|38612.6|38521.2|38518.8|38654|38651.6|38509.2|38506.8|15609
1709668800000|2024-03-05 20:00:00|38521.7|38519.3|38580.1|38577.7|38606.1|38603.7|38453.2|38450.8|27364
1709672400000|2024-03-05 21:00:00|38565.4|38563|38589.6|38579.8|38597.1|38592.3|38565.4|38561.8|5385
1709676000000|2024-03-05 22:00:00|38589.5|38579.7|38599.2|38589.4|38601.4|38591.6|38578.1|38568.3|0
1709679600000|2024-03-05 23:00:00|38585.6|38580.8|38586.6|38581.8|38599.6|38594.8|38567.1|38562.3|1432
1709683200000|2024-03-06 00:00:00|38586.1|38581.3|38560.6|38555.8|38587.1|38582.3|38558.6|38553.8|1032
1709686800000|2024-03-06 01:00:00|38561.1|38556.3|38569.1|38564.3|38585.1|38580.3|38553.1|38548.3|961
1709690400000|2024-03-06 02:00:00|38569.6|38564.8|38570.6|38565.8|38585.1|38580.3|38565.1|38560.3|904
1709694000000|2024-03-06 03:00:00|38571.1|38566.3|38584.3|38579.5|38588.3|38583.5|38567.1|38562.3|1041
1709697600000|2024-03-06 04:00:00|38584.8|38580|38572.8|38568|38588.3|38583.5|38567.3|38562.5|893
1709701200000|2024-03-06 05:00:00|38573.3|38568.5|38572.8|38568|38581.3|38576.5|38569.8|38565|937
1709704800000|2024-03-06 06:00:00|38573.3|38568.5|38583.3|38578.5|38583.3|38578.5|38568.3|38563.5|618
1709708400000|2024-03-06 07:00:00|38582.7|38579.1|38584.7|38581.1|38596.7|38593.1|38573.2|38569.6|1533
1709712000000|2024-03-06 08:00:00|38584.2|38580.6|38645.2|38641.6|38654.7|38651.1|38580.2|38576.6|2530
1709715600000|2024-03-06 09:00:00|38643.7|38640.1|38663.2|38659.6|38672.7|38669.1|38641.7|38638.1|2864
1709719200000|2024-03-06 10:00:00|38663.7|38660.1|38644.7|38641.1|38682.7|38679.1|38636.7|38633.1|2198
1709722800000|2024-03-06 11:00:00|38645.2|38641.6|38657.2|38653.6|38669.2|38665.6|38643.2|38639.6|2144
1709726400000|2024-03-06 12:00:00|38657.7|38654.1|38679.7|38676.1|38687.2|38683.6|38652.7|38649.1|2580
1709730000000|2024-03-06 13:00:00|38679.2|38675.6|38764.2|38760.6|38765.7|38762.1|38674.2|38670.6|6881
1709733600000|2024-03-06 14:00:00|38764.7|38761.1|38731.5|38729.1|38865.1|38862.7|38686.1|38683.7|25663
1709737200000|2024-03-06 15:00:00|38729|38726.6|38759.7|38757.3|38774.5|38772.1|38690.2|38687.8|20807
1709740800000|2024-03-06 16:00:00|38762.2|38759.8|38802.1|38799.7|38865.7|38863.3|38758.7|38756.3|17052
1709744400000|2024-03-06 17:00:00|38802.6|38800.2|38765.6|38763.2|38831.1|38828.7|38754.6|38752.2|10314
1709748000000|2024-03-06 18:00:00|38765.8|38763.4|38683.3|38680.9|38801.8|38799.4|38621.3|38618.9|19626
1709751600000|2024-03-06 19:00:00|38682.8|38680.4|38615|38612.6|38698.8|38696.4|38559.8|38557.4|20236
1709755200000|2024-03-06 20:00:00|38613|38610.6|38668.7|38666.3|38700.2|38697.8|38573|38570.6|17765
1709758800000|2024-03-06 21:00:00|38662.1|38659.7|38673.2|38663.4|38691.8|38687|38658.8|38654|2938
1709762400000|2024-03-06 22:00:00|38673.7|38663.9|38686.3|38676.5|38688.8|38679|38667.1|38657.3|0
1709766000000|2024-03-06 23:00:00|38675|38670.2|38646.5|38641.7|38691|38686.2|38646|38641.2|824
1709769600000|2024-03-07 00:00:00|38647.5|38642.7|38628.5|38623.7|38661.5|38656.7|38610|38605.2|1143
1709773200000|2024-03-07 01:00:00|38629|38624.2|38590.5|38585.7|38645|38640.2|38587|38582.2|1946
1709776800000|2024-03-07 02:00:00|38591|38586.2|38589|38584.2|38605.5|38600.7|38569.5|38564.7|1144
1709780400000|2024-03-07 03:00:00|38588.5|38583.7|38619.5|38614.7|38623|38618.2|38582|38577.2|658
1709784000000|2024-03-07 04:00:00|38620|38615.2|38628|38623.2|38633|38628.2|38604|38599.2|512
1709787600000|2024-03-07 05:00:00|38628.5|38623.7|38636.2|38631.4|38656.7|38651.9|38628.5|38623.7|816
1709791200000|2024-03-07 06:00:00|38636.7|38631.9|38621.2|38616.4|38660.2|38655.4|38617.7|38612.9|581
1709794800000|2024-03-07 07:00:00|38620.6|38617|38568.6|38565|38623.6|38620|38568.6|38565|1819
1709798400000|2024-03-07 08:00:00|38569.6|38566|38598.1|38594.5|38603.1|38599.5|38523.6|38520|3324
1709802000000|2024-03-07 09:00:00|38598.6|38595|38644.1|38640.5|38653.6|38650|38587.1|38583.5|3553
1709805600000|2024-03-07 10:00:00|38643.6|38640|38712.6|38709|38721.1|38717.5|38643.6|38640|2150
1709809200000|2024-03-07 11:00:00|38712.1|38708.5|38709.6|38706|38723.1|38719.5|38695.1|38691.5|2094
1709812800000|2024-03-07 12:00:00|38710.1|38706.5|38714.1|38710.5|38742.6|38739|38709.1|38705.5|2305
1709816400000|2024-03-07 13:00:00|38714.6|38711|38777.1|38773.5|38794.1|38790.5|38689.6|38686|5191
1709820000000|2024-03-07 14:00:00|38777.6|38774|38856|38853.6|38895|38892.6|38771.1|38767.5|22934
1709823600000|2024-03-07 15:00:00|38856.5|38854.1|38869.5|38867.1|38919.5|38917.1|38794.5|38792.1|18215
1709827200000|2024-03-07 16:00:00|38870|38867.6|38833.3|38830.9|38871.5|38869.1|38756|38753.6|13157
1709830800000|2024-03-07 17:00:00|38832.3|38829.9|38787.8|38785.4|38835.8|38833.4|38730.3|38727.9|9512
1709834400000|2024-03-07 18:00:00|38788.3|38785.9|38874.2|38871.8|38887.7|38885.3|38769.8|38767.4|9530
1709838000000|2024-03-07 19:00:00|38874.7|38872.3|38778.9|38776.5|38887.7|38885.3|38765.4|38763|8155
1709841600000|2024-03-07 20:00:00|38778.4|38776|38786.4|38784|38837.4|38835|38722.4|38720|16980
1709845200000|2024-03-07 21:00:00|38787.4|38785|38785.1|38775.3|38787.8|38785|38745.3|38740.5|7050
1709848800000|2024-03-07 22:00:00|38785.3|38775.5|38799.5|38789.7|38802.5|38792.7|38782.9|38773.1|0
1709852400000|2024-03-07 23:00:00|38766.1|38761.3|38771.6|38766.8|38787.6|38782.8|38758.1|38753.3|1582
1709856000000|2024-03-08 00:00:00|38772.1|38767.3|38764.1|38759.3|38778.1|38773.3|38750.1|38745.3|853
1709859600000|2024-03-08 01:00:00|38763.6|38758.8|38766.6|38761.8|38771.6|38766.8|38750.6|38745.8|853
1709863200000|2024-03-08 02:00:00|38766.1|38761.3|38750.1|38745.3|38766.1|38761.3|38746.6|38741.8|558
1709866800000|2024-03-08 03:00:00|38749.6|38744.8|38763.6|38758.8|38770.1|38765.3|38743.6|38738.8|468
1709870400000|2024-03-08 04:00:00|38764.1|38759.3|38773.6|38768.8|38789.6|38784.8|38763.1|38758.3|735
1709874000000|2024-03-08 05:00:00|38774.1|38769.3|38777.6|38772.8|38779.6|38774.8|38766.1|38761.3|416
1709877600000|2024-03-08 06:00:00|38778.1|38773.3|38778.1|38773.3|38780.6|38775.8|38768.6|38763.8|378
1709881200000|2024-03-08 07:00:00|38777.5|38773.9|38785.5|38781.9|38786.5|38782.9|38753|38749.4|1180
1709884800000|2024-03-08 08:00:00|38786|38782.4|38794.5|38790.9|38820.5|38816.9|38755|38751.4|3093
1709888400000|2024-03-08 09:00:00|38792.5|38788.9|38746.5|38742.9|38796.5|38792.9|38734|38730.4|3023
1709892000000|2024-03-08 10:00:00|38746|38742.4|38751.5|38747.9|38764|38760.4|38739.5|38735.9|1630
1709895600000|2024-03-08 11:00:00|38752|38748.4|38705.5|38701.9|38766|38762.4|38701.5|38697.9|2520
1709899200000|2024-03-08 12:00:00|38706|38702.4|38671.5|38667.9|38708.5|38704.9|38621.5|38617.9|4689
1709902800000|2024-03-08 13:00:00|38671|38667.4|38789|38785.4|38827.5|38823.9|38597|38593.4|15177
1709906400000|2024-03-08 14:00:00|38789.5|38785.9|38945.6|38943.2|38947.6|38945.2|38722.5|38718.9|27269
1709910000000|2024-03-08 15:00:00|38945.1|38942.7|38911|38908.6|38972.1|38969.7|38807|38804.6|23704
1709913600000|2024-03-08 16:00:00|38910.5|38908.1|38835.5|38833.1|38915.5|38913.1|38828.5|38826.1|27452
1709917200000|2024-03-08 17:00:00|38835|38832.6|38782.5|38780.1|38902|38899.6|38763|38760.6|24166
1709920800000|2024-03-08 18:00:00|38783|38780.6|38740.8|38738.4|38821|38818.6|38695.5|38693.1|20289
1709924400000|2024-03-08 19:00:00|38741.3|38738.9|38886.4|38884|38930.9|38928.5|38736.8|38734.4|15705
1709928000000|2024-03-08 20:00:00|38885.9|38883.5|38726.9|38724.5|38912.4|38910|38720.9|38718.5|21249
1709931600000|2024-03-08 21:00:00|38728.1|38723.3|38751.3|38741.5|38784.1|38779.3|38725.1|38720.3|5146
1709935200000|2024-03-08 22:00:00|38751.1|38741.3|38751.1|38741.3|38751.1|38741.3|38751.1|38741.3|2
1710108000000|2024-03-10 22:00:00|38758.6|38753.8|38684.6|38679.8|38763.6|38758.8|38680.1|38675.3|1148
1710111600000|2024-03-10 23:00:00|38686.1|38681.3|38734.1|38729.3|38735.6|38730.8|38680.1|38675.3|753
1710115200000|2024-03-11 00:00:00|38733.6|38728.8|38712.6|38707.8|38746.1|38741.3|38704.1|38699.3|712
1710118800000|2024-03-11 01:00:00|38713.1|38708.3|38712.6|38707.8|38751.1|38746.3|38711.6|38706.8|598
1710122400000|2024-03-11 02:00:00|38712.1|38707.3|38701.1|38696.3|38721.1|38716.3|38693.6|38688.8|574
1710126000000|2024-03-11 03:00:00|38701.6|38696.8|38672.6|38667.8|38712.1|38707.3|38671.6|38666.8|420
1710129600000|2024-03-11 04:00:00|38672.1|38667.3|38660.1|38655.3|38672.6|38667.8|38651.6|38646.8|397
1710133200000|2024-03-11 05:00:00|38659.6|38654.8|38695.6|38690.8|38696.6|38691.8|38653.1|38648.3|343
1710136800000|2024-03-11 06:00:00|38695|38691.4|38692.5|38688.9|38706|38702.4|38680.5|38676.9|679
1710140400000|2024-03-11 07:00:00|38692|38688.4|38677.5|38673.9|38707|38703.4|38647.5|38643.9|1501
1710144000000|2024-03-11 08:00:00|38677|38673.4|38598|38594.4|38694|38690.4|38557|38553.4|3291
1710147600000|2024-03-11 09:00:00|38597.5|38593.9|38593|38589.4|38616.5|38612.9|38581|38577.4|2000
1710151200000|2024-03-11 10:00:00|38592.5|38588.9|38632|38628.4|38645|38641.4|38568.5|38564.9|2037
1710154800000|2024-03-11 11:00:00|38632.5|38628.9|38642.5|38638.9|38661.5|38657.9|38610|38606.4|1895
1710158400000|2024-03-11 12:00:00|38641|38637.4|38578|38574.4|38641.5|38637.9|38543|38539.4|4137
1710162000000|2024-03-11 13:00:00|38577.5|38573.9|38608.9|38606.5|38702.4|38700|38569|38565.4|19467
1710165600000|2024-03-11 14:00:00|38610.9|38608.5|38601.2|38598.8|38613.9|38611.5|38479.7|38477.3|19125
1710169200000|2024-03-11 15:00:00|38601.7|38599.3|38675|38672.6|38677|38674.6|38557.5|38555.1|13413
1710172800000|2024-03-11 16:00:00|38675.5|38673.1|38705|38702.6|38729.5|38727.1|38641.5|38639.1|15095
1710176400000|2024-03-11 17:00:00|38703.8|38701.4|38748.3|38745.9|38772.3|38769.9|38666.3|38663.9|10187
1710180000000|2024-03-11 18:00:00|38748.8|38746.4|38766.4|38764|38767.9|38765.5|38712.4|38710|7948
1710183600000|2024-03-11 19:00:00|38766.9|38764.5|38773.4|38771|38798.9|38796.5|38733.4|38731|9246
1710187200000|2024-03-11 20:00:00|38773.9|38771.5|38790.3|38780.5|38791.6|38786.8|38759.6|38754.8|1481
1710190800000|2024-03-11 21:00:00|38788.1|38778.3|38789|38779.2|38790.6|38780.8|38779.9|38770.1|0
1710194400000|2024-03-11 22:00:00|38810.3|38800.5|38811.1|38806.3|38823.6|38818.8|38792.6|38787.8|464
1710198000000|2024-03-11 23:00:00|38810.6|38805.8|38806.1|38801.3|38812.1|38807.3|38799.6|38794.8|331
1710201600000|2024-03-12 00:00:00|38805.6|38800.8|38794.1|38789.3|38819.6|38814.8|38792.6|38787.8|938
1710205200000|2024-03-12 01:00:00|38793.6|38788.8|38812.5|38807.7|38819.5|38814.7|38793.6|38788.8|77
1710208800000|2024-03-12 02:00:00|38812|38807.2|38818.5|38813.7|38821.5|38816.7|38806|38801.2|180
1710212400000|2024-03-12 03:00:00|38818|38813.2|38824.5|38819.7|38831|38826.2|38818|38813.2|176
1710216000000|2024-03-12 04:00:00|38825|38820.2|38829|38824.2|38833|38828.2|38818|38813.2|182
1710219600000|2024-03-12 05:00:00|38829.5|38824.7|38851.5|38846.7|38853|38848.2|38829|38824.2|445
1710223200000|2024-03-12 06:00:00|38850.9|38847.3|38840.4|38836.8|38852.4|38848.8|38825.4|38821.8|285
1710226800000|2024-03-12 07:00:00|38840.9|38837.3|38836.9|38833.3|38851.4|38847.8|38829.4|38825.8|438
1710230400000|2024-03-12 08:00:00|38836.4|38832.8|38772.9|38769.3|38850.9|38847.3|38758.9|38755.3|915
1710234000000|2024-03-12 09:00:00|38772.4|38768.8|38744.9|38741.3|38781.4|38777.8|38743.4|38739.8|692
1710237600000|2024-03-12 10:00:00|38744.4|38740.8|38780.9|38777.3|38791.9|38788.3|38741.4|38737.8|597
1710241200000|2024-03-12 11:00:00|38781.4|38777.8|38762.9|38759.3|38783.9|38780.3|38743.4|38739.8|678
1710244800000|2024-03-12 12:00:00|38763.4|38759.8|38843.9|38840.3|38925.4|38921.8|38642.9|38639.3|4850
1710248400000|2024-03-12 13:00:00|38844.4|38840.8|38875.3|38872.9|38904.3|38901.9|38710.3|38707.9|9786
1710252000000|2024-03-12 14:00:00|38874.8|38872.4|39030.2|39027.8|39079.2|39076.8|38821.9|38819.5|19366
1710255600000|2024-03-12 15:00:00|39030.7|39028.3|38991.7|38989.3|39060.7|39058.3|38958.2|38955.8|19972
1710259200000|2024-03-12 16:00:00|38992.2|38989.8|38871.9|38869.5|38994.2|38991.8|38807.4|38805|21392
1710262800000|2024-03-12 17:00:00|38873.4|38871|38995.4|38993|39015.4|39013|38822.4|38820|18258
1710266400000|2024-03-12 18:00:00|38996.4|38994|39059.4|39057|39081.4|39079|38988.4|38986|16993
1710270000000|2024-03-12 19:00:00|39059.9|39057.5|39008.2|39005.8|39075.2|39072.8|39002.2|38999.8|18484
1710273600000|2024-03-12 20:00:00|39007.7|39005.3|38995.6|38985.8|39035.8|39031|38990.3|38980.5|5567
1710277200000|2024-03-12 21:00:00|38995.9|38986.1|38995.4|38985.6|39003.5|38993.7|38992.6|38982.8|0
1710280800000|2024-03-12 22:00:00|38988.3|38983.5|39009.7|39004.9|39021.7|39016.9|38978.3|38973.5|1002
1710284400000|2024-03-12 23:00:00|39009.2|39004.4|39010.7|39005.9|39031.2|39026.4|39003.7|38998.9|689
1710288000000|2024-03-13 00:00:00|39011.2|39006.4|38995.7|38990.9|39020.2|39015.4|38993.2|38988.4|644
1710291600000|2024-03-13 01:00:00|38995.2|38990.4|38986.7|38981.9|38996.2|38991.4|38978.7|38973.9|721
1710295200000|2024-03-13 02:00:00|38987.2|38982.4|38971.2|38966.4|38993.2|38988.4|38969.2|38964.4|666
1710298800000|2024-03-13 03:00:00|38971.7|38966.9|38985.2|38980.4|38987.2|38982.4|38963.2|38958.4|611
1710302400000|2024-03-13 04:00:00|38984.7|38979.9|39002.2|38997.4|39003.2|38998.4|38984.2|38979.4|446
1710306000000|2024-03-13 05:00:00|39002.7|38997.9|39016.2|39011.4|39021.2|39016.4|39000.2|38995.4|823
1710309600000|2024-03-13 06:00:00|39015.6|39012|39006.1|39002.5|39016.1|39012.5|38995.6|38992|788
1710313200000|2024-03-13 07:00:00|39006.6|39003|39016.6|39013|39040.6|39037|39006.1|39002.5|1825
1710316800000|2024-03-13 08:00:00|39017.1|39013.5|39016.6|39013|39034.1|39030.5|38998.6|38995|3250
1710320400000|2024-03-13 09:00:00|39017.1|39013.5|39030.1|39026.5|39045.6|39042|39013.6|39010|2646
1710324000000|2024-03-13 10:00:00|39029.6|39026|39052.1|39048.5|39058.6|39055|39021.6|39018|1788
1710327600000|2024-03-13 11:00:00|39052.6|39049|39037.1|39033.5|39061.6|39058|39034.6|39031|2136
1710331200000|2024-03-13 12:00:00|39036.6|39033|39053.6|39050|39055.1|39051.5|39016.6|39013|3909
1710334800000|2024-03-13 13:00:00|39053.1|39049.5|39085.6|39083.2|39104.5|39102.1|39026|39023.6|18325
1710338400000|2024-03-13 14:00:00|39086.6|39084.2|39144.3|39141.9|39173.3|39170.9|39071.1|39068.7|22230
1710342000000|2024-03-13 15:00:00|39143.8|39141.4|39159.8|39157.4|39193.3|39190.9|39124.8|39122.4|15154
1710345600000|2024-03-13 16:00:00|39159.3|39156.9|39137.7|39135.3|39195.3|39192.9|39135.7|39133.3|13126
1710349200000|2024-03-13 17:00:00|39137.6|39135.2|39143.1|39140.7|39207.6|39205.2|39118.6|39116.2|13503
1710352800000|2024-03-13 18:00:00|39142.6|39140.2|39081|39078.6|39148.6|39146.2|39071.5|39069.1|8024
1710356400000|2024-03-13 19:00:00|39080.5|39078.1|39055.8|39053.4|39085|39082.6|38930.5|38928.1|27072
1710360000000|2024-03-13 20:00:00|39046.2|39043.8|39078.7|39068.9|39085.4|39080.6|39039.4|39034.6|3217
1710363600000|2024-03-13 21:00:00|39078.4|39068.6|39080.3|39070.5|39081.2|39071.4|39074.2|39064.4|0
1710367200000|2024-03-13 22:00:00|39085.4|39080.6|39063.4|39058.6|39091.4|39086.6|39058.9|39054.1|1106
1710370800000|2024-03-13 23:00:00|39062.9|39058.1|39088.1|39083.3|39093.1|39088.3|39058.9|39054.1|728
1710374400000|2024-03-14 00:00:00|39087.1|39082.3|39082.1|39077.3|39088.1|39083.3|39065.1|39060.3|700
1710378000000|2024-03-14 01:00:00|39081.6|39076.8|39087.6|39082.8|39092.1|39087.3|39074.1|39069.3|638
1710381600000|2024-03-14 02:00:00|39087.1|39082.3|39076.1|39071.3|39092.1|39087.3|39075.6|39070.8|402
1710385200000|2024-03-14 03:00:00|39076.6|39071.8|39079.1|39074.3|39080.1|39075.3|39071.6|39066.8|333
1710388800000|2024-03-14 04:00:00|39079.6|39074.8|39085.6|39080.8|39087.6|39082.8|39071.1|39066.3|396
1710392400000|2024-03-14 05:00:00|39085.1|39080.3|39095.6|39090.8|39096.6|39091.8|39080.1|39075.3|415
1710396000000|2024-03-14 06:00:00|39095|39091.4|39124|39120.4|39124.5|39120.9|39090.5|39086.9|1045
1710399600000|2024-03-14 07:00:00|39123.5|39119.9|39143.5|39139.9|39149.5|39145.9|39109.5|39105.9|1686
1710403200000|2024-03-14 08:00:00|39141.5|39137.9|39179|39175.4|39185|39181.4|39133.5|39129.9|3466
1710406800000|2024-03-14 09:00:00|39179.5|39175.9|39175.5|39171.9|39193.5|39189.9|39172.5|39168.9|2387
1710410400000|2024-03-14 10:00:00|39175|39171.4|39175|39171.4|39178.5|39174.9|39156.5|39152.9|1503
1710414000000|2024-03-14 11:00:00|39174.5|39170.9|39204|39200.4|39221.5|39217.9|39164|39160.4|2198
1710417600000|2024-03-14 12:00:00|39204.5|39200.9|39174.5|39170.9|39232.5|39228.9|39140.5|39136.9|9469
1710421200000|2024-03-14 13:00:00|39175|39171.4|38890.9|38888.5|39189|39185.4|38885.4|38883|40594
1710424800000|2024-03-14 14:00:00|38891.9|38889.5|38970.8|38968.4|39031.8|39029.4|38840.9|38838.5|36447
1710428400000|2024-03-14 15:00:00|38971.3|38968.9|38981.3|38978.9|39014.8|39012.4|38919.8|38917.4|19149
1710432000000|2024-03-14 16:00:00|38981.8|38979.4|38901.3|38898.9|38987.8|38985.4|38900.3|38897.9|16971
1710435600000|2024-03-14 17:00:00|38901.8|38899.4|38912.5|38910.1|38917|38914.6|38787.3|38784.9|20326
1710439200000|2024-03-14 18:00:00|38914.5|38912.1|38855.2|38852.8|38953.2|38950.8|38844.7|38842.3|15038
1710442800000|2024-03-14 19:00:00|38854.2|38851.8|38921.2|38918.8|38921.2|38918.8|38696.2|38693.8|30261
1710446400000|2024-03-14 20:00:00|38922.4|38917.6|38915.7|38905.9|38929.4|38924.6|38897.9|38893.1|7731
1710450000000|2024-03-14 21:00:00|38915.8|38906|38894.9|38885.1|38921.7|38911.9|38891.1|38881.3|0
1710453600000|2024-03-14 22:00:00|38900.3|38890.5|38889.4|38884.6|38912.9|38908.1|38886.4|38881.6|1465
1710457200000|2024-03-14 23:00:00|38890.4|38885.6|38876.4|38871.6|38890.4|38885.6|38858.9|38854.1|1226
1710460800000|2024-03-15 00:00:00|38875.9|38871.1|38895.4|38890.6|38905.4|38900.6|38874.9|38870.1|1117
1710464400000|2024-03-15 01:00:00|38896.4|38891.6|38897.8|38893|38918.3|38913.5|38889.8|38885|920
1710468000000|2024-03-15 02:00:00|38898.3|38893.5|38888.8|38884|38898.8|38894|38885.3|38880.5|590
1710471600000|2024-03-15 03:00:00|38889.3|38884.5|38909.3|38904.5|38911.8|38907|38888.8|38884|597
1710475200000|2024-03-15 04:00:00|38908.8|38904|38889.8|38885|38909.8|38905|38884.3|38879.5|557
1710478800000|2024-03-15 05:00:00|38889.3|38884.5|38887.8|38883|38897.8|38893|38876.3|38871.5|677
1710482400000|2024-03-15 06:00:00|38887.2|38883.6|38879.2|38875.6|38903.2|38899.6|38870.7|38867.1|1075
1710486000000|2024-03-15 07:00:00|38879.7|38876.1|38884.7|38881.1|38927.7|38924.1|38874.7|38871.1|1729
1710489600000|2024-03-15 08:00:00|38886.2|38882.6|38920.2|38916.6|38941.7|38938.1|38884.2|38880.6|3034
1710493200000|2024-03-15 09:00:00|38920.7|38917.1|38965.7|38962.1|38976.7|38973.1|38920.7|38917.1|2655
1710496800000|2024-03-15 10:00:00|38966.2|38962.6|38960.7|38957.1|38977.7|38974.1|38950.2|38946.6|2141
1710500400000|2024-03-15 11:00:00|38960.2|38956.6|38977.2|38973.6|38994.7|38991.1|38957.2|38953.6|2707
1710504000000|2024-03-15 12:00:00|38977.7|38974.1|38967.2|38963.6|38994.7|38991.1|38945.7|38942.1|4924
1710507600000|2024-03-15 13:00:00|38967.7|38964.1|38764.6|38762.2|38974.7|38971.1|38736.1|38733.7|35630
1710511200000|2024-03-15 14:00:00|38764.1|38761.7|38856.4|38854|38885.4|38883|38725.1|38722.7|22980
1710514800000|2024-03-15 15:00:00|38856.9|38854.5|38760.1|38757.7|38878.4|38876|38746.1|38743.7|14770
1710518400000|2024-03-15 16:00:00|38759.1|38756.7|38624.1|38621.7|38773.1|38770.7|38615.1|38612.7|16238
1710522000000|2024-03-15 17:00:00|38623.6|38621.2|38724.4|38722|38727.4|38725|38618.6|38616.2|12187
1710525600000|2024-03-15 18:00:00|38723.9|38721.5|38734.6|38732.2|38776.6|38774.2|38677.9|38675.5|12332
1710529200000|2024-03-15 19:00:00|38733.6|38731.2|38717.5|38715.1|38759.1|38756.7|38671.5|38669.1|18053
1710532800000|2024-03-15 20:00:00|38718.7|38713.9|38706.4|38696.6|38739.7|38734.9|38699.2|38694.4|5111
1710712800000|2024-03-17 22:00:00|38703.5|38698.7|38699|38694.2|38729.5|38724.7|38691.5|38686.7|1572
1710716400000|2024-03-17 23:00:00|38699.5|38694.7|38696.5|38691.7|38705.5|38700.7|38683.5|38678.7|658
1710720000000|2024-03-18 00:00:00|38696|38691.2|38698|38693.2|38702.5|38697.7|38671|38666.2|868
1710723600000|2024-03-18 01:00:00|38697|38692.2|38721|38716.2|38725|38720.2|38689.5|38684.7|877
1710727200000|2024-03-18 02:00:00|38721.5|38716.7|38731.5|38726.7|38734|38729.2|38714.5|38709.7|576
1710730800000|2024-03-18 03:00:00|38732|38727.2|38738.5|38733.7|38747.5|38742.7|38729.5|38724.7|675
1710734400000|2024-03-18 04:00:00|38739|38734.2|38751.5|38746.7|38757.5|38752.7|38737.5|38732.7|321
1710738000000|2024-03-18 05:00:00|38752|38747.2|38757|38752.2|38760.5|38755.7|38747.5|38742.7|591
1710741600000|2024-03-18 06:00:00|38756.4|38752.8|38748.4|38744.8|38766.4|38762.8|38748.4|38744.8|623
1710745200000|2024-03-18 07:00:00|38749.4|38745.8|38712.9|38709.3|38749.9|38746.3|38711.4|38707.8|1534
1710748800000|2024-03-18 08:00:00|38711.9|38708.3|38723.4|38719.8|38725.9|38722.3|38661.9|38658.3|3389
1710752400000|2024-03-18 09:00:00|38724.4|38720.8|38714.9|38711.3|38734.4|38730.8|38690.4|38686.8|1640
1710756000000|2024-03-18 10:00:00|38714.4|38710.8|38690.4|38686.8|38719.4|38715.8|38676.9|38673.3|2017
1710759600000|2024-03-18 11:00:00|38690.9|38687.3|38778.9|38775.3|38797.9|38794.3|38679.9|38676.3|4790
1710763200000|2024-03-18 12:00:00|38779.4|38775.8|38793.4|38789.8|38829.9|38826.3|38779.4|38775.8|4191
1710766800000|2024-03-18 13:00:00|38794.9|38791.3|38799.4|38797|38887.8|38885.4|38767.3|38764.9|19932
1710770400000|2024-03-18 14:00:00|38801.9|38799.5|38885.5|38883.1|38893|38890.6|38789.9|38787.5|15305
1710774000000|2024-03-18 15:00:00|38887.5|38885.1|38884.9|38882.5|38905.5|38903.1|38858.9|38856.5|10942
1710777600000|2024-03-18 16:00:00|38886.9|38884.5|38832.3|38829.9|38886.9|38884.5|38828.8|38826.4|8084
1710781200000|2024-03-18 17:00:00|38831.8|38829.4|38835.4|38833|38885.9|38883.5|38791.9|38789.5|8751
1710784800000|2024-03-18 18:00:00|38835.9|38833.5|38862.3|38859.9|38894.1|38891.7|38816.3|38813.9|9574
1710788400000|2024-03-18 19:00:00|38861.8|38859.4|38789.1|38786.7|38879.3|38876.9|38760.1|38757.7|15126
1710792000000|2024-03-18 20:00:00|38790.1|38787.7|38793.6|38783.8|38801.3|38796.5|38760.3|38755.5|5178
1710795600000|2024-03-18 21:00:00|38793.5|38783.7|38786.6|38776.8|38798.8|38789|38775.8|38766|0
1710799200000|2024-03-18 22:00:00|38825.8|38821|38791.8|38787|38825.8|38821|38777.3|38772.5|1315
1710802800000|2024-03-18 23:00:00|38792.3|38787.5|38792.3|38787.5|38799.3|38794.5|38775.8|38771|958
1710806400000|2024-03-19 00:00:00|38793.3|38788.5|38767.3|38762.5|38797.3|38792.5|38765.8|38761|1014
1710810000000|2024-03-19 01:00:00|38766.8|38762|38766.5|38761.7|38772.3|38767.5|38745.8|38741|807
1710813600000|2024-03-19 02:00:00|38766|38761.2|38774.5|38769.7|38792|38787.2|38765.5|38760.7|608
1710817200000|2024-03-19 03:00:00|38774|38769.2|38778|38773.2|38806.5|38801.7|38753|38748.2|1300
1710820800000|2024-03-19 04:00:00|38778.5|38773.7|38792.5|38787.7|38802|38797.2|38771.5|38766.7|616
1710824400000|2024-03-19 05:00:00|38793|38788.2|38803.5|38798.7|38804.5|38799.7|38777.5|38772.7|773
1710828000000|2024-03-19 06:00:00|38802.9|38799.3|38795.9|38792.3|38805.4|38801.8|38770.9|38767.3|755
1710831600000|2024-03-19 07:00:00|38796.4|38792.8|38800.9|38797.3|38813.4|38809.8|38784.4|38780.8|1695
1710835200000|2024-03-19 08:00:00|38801.4|38797.8|38791.9|38788.3|38823.4|38819.8|38767.9|38764.3|3129
1710838800000|2024-03-19 09:00:00|38792.4|38788.8|38737.9|38734.3|38802.4|38798.8|38733.4|38729.8|2262
1710842400000|2024-03-19 10:00:00|38738.4|38734.8|38730.9|38727.3|38771.4|38767.8|38721.4|38717.8|2209
1710846000000|2024-03-19 11:00:00|38731.4|38727.8|38727.9|38724.3|38733.9|38730.3|38689.4|38685.8|3636
1710849600000|2024-03-19 12:00:00|38725.9|38722.3|38762.9|38759.3|38767.4|38763.8|38697.9|38694.3|4533
1710853200000|2024-03-19 13:00:00|38763.9|38760.3|38857.5|38855.1|38872.5|38870.1|38745.4|38741.8|21704
1710856800000|2024-03-19 14:00:00|38858.5|38856.1|38936.5|38934.1|38964.5|38962.1|38850.5|38848.1|18468
1710860400000|2024-03-19 15:00:00|38935.5|38933.1|39012.9|39010.5|39026.9|39024.5|38932.5|38930.1|14270
1710864000000|2024-03-19 16:00:00|39012.4|39010|39078.9|39076.5|39112.9|39110.5|38982.4|38980|15500
1710867600000|2024-03-19 17:00:00|39080.9|39078.5|39033.5|39031.1|39111.9|39109.5|39024.5|39022.1|11688
1710871200000|2024-03-19 18:00:00|39034|39031.6|39030.2|39027.8|39059.2|39056.8|38994.2|38991.8|10195
1710874800000|2024-03-19 19:00:00|39029.7|39027.3|39112.2|39109.8|39123.2|39120.8|39015.7|39013.3|17802
1710878400000|2024-03-19 20:00:00|39113.4|39108.6|39106.7|39096.9|39119.4|39114.6|39098.4|39093.6|3593
1710882000000|2024-03-19 21:00:00|39108.6|39098.8|39111.4|39101.6|39113.4|39103.6|39103.3|39093.5|0
1710885600000|2024-03-19 22:00:00|39113.9|39109.1|39105.4|39100.6|39113.9|39109.1|39095.4|39090.6|912
1710889200000|2024-03-19 23:00:00|39105.9|39101.1|39103.9|39099.1|39117.9|39113.1|39101.9|39097.1|603
1710892800000|2024-03-20 00:00:00|39103.4|39098.6|39104.3|39099.5|39112.8|39108|39092.9|39088.1|569
1710896400000|2024-03-20 01:00:00|39104.8|39100|39094.8|39090|39108.3|39103.5|39087.3|39082.5|641
1710900000000|2024-03-20 02:00:00|39095.3|39090.5|39101.3|39096.5|39103.8|39099|39091.3|39086.5|407
1710903600000|2024-03-20 03:00:00|39100.8|39096|39100.3|39095.5|39101.3|39096.5|39092.3|39087.5|297
1710907200000|2024-03-20 04:00:00|39100.8|39096|39093.8|39089|39107.8|39103|39093.3|39088.5|331
1710910800000|2024-03-20 05:00:00|39093.3|39088.5|39099.3|39094.5|39104.3|39099.5|39090.8|39086|440
1710914400000|2024-03-20 06:00:00|39098.7|39095.1|39103.2|39099.6|39104.7|39101.1|39093.2|39089.6|589
1710918000000|2024-03-20 07:00:00|39103.7|39100.1|39109.2|39105.6|39133.7|39130.1|39102.2|39098.6|2051
1710921600000|2024-03-20 08:00:00|39108.7|39105.1|39105.2|39101.6|39111.2|39107.6|39076.7|39073.1|2324
1710925200000|2024-03-20 09:00:00|39104.7|39101.1|39079.2|39075.6|39107.7|39104.1|39064.7|39061.1|1865
1710928800000|2024-03-20 10:00:00|39078.7|39075.1|39085.7|39082.1|39089.7|39086.1|39057.7|39054.1|2028
1710932400000|2024-03-20 11:00:00|39086.2|39082.6|39089.2|39085.6|39102.7|39099.1|39084.7|39081.1|1544
1710936000000|2024-03-20 12:00:00|39088.7|39085.1|39043.7|39040.1|39091.7|39088.1|39039.2|39035.6|2925
1710939600000|2024-03-20 13:00:00|39044.2|39040.6|39078.5|39076.1|39089.6|39087.2|38999.1|38996.7|14926
1710943200000|2024-03-20 14:00:00|39079.5|39077.1|39149.6|39147.2|39157.6|39155.2|39073.5|39071.1|10842
1710946800000|2024-03-20 15:00:00|39150.1|39147.7|39131.6|39129.2|39182.6|39180.2|39114.6|39112.2|7508
1710950400000|2024-03-20 16:00:00|39130.6|39128.2|39174.6|39172.2|39183.6|39181.2|39103.1|39100.7|6220
1710954000000|2024-03-20 17:00:00|39172.6|39170.2|39104.5|39102.1|39172.6|39170.2|39079|39076.6|7400
1710957600000|2024-03-20 18:00:00|39104|39101.6|39409.9|39407.5|39435.9|39433.5|39103.5|39101.1|47291
1710961200000|2024-03-20 19:00:00|39411.9|39409.5|39506.6|39504.2|39546.4|39544|39402.4|39400|33038
1710964800000|2024-03-20 20:00:00|39507.8|39503|39538.1|39528.3|39551.3|39546.5|39497.3|39492.5|6771
1710968400000|2024-03-20 21:00:00|39536.1|39526.3|39524.2|39514.4|39538|39528.2|39511.6|39501.8|0
1710972000000|2024-03-20 22:00:00|39543|39538.2|39560.5|39555.7|39562.5|39557.7|39512.5|39507.7|2100
1710975600000|2024-03-20 23:00:00|39560|39555.2|39580|39575.2|39589.5|39584.7|39556.5|39551.7|1967
1710979200000|2024-03-21 00:00:00|39579.5|39574.7|39589.9|39585.1|39590.9|39586.1|39564.5|39559.7|1255
1710982800000|2024-03-21 01:00:00|39588.9|39584.1|39594.4|39589.6|39606.4|39601.6|39582.9|39578.1|970
1710986400000|2024-03-21 02:00:00|39594.9|39590.1|39619.4|39614.6|39623.9|39619.1|39592.9|39588.1|902
1710990000000|2024-03-21 03:00:00|39619.9|39615.1|39631.4|39626.6|39633.4|39628.6|39617.9|39613.1|624
1710993600000|2024-03-21 04:00:00|39631.9|39627.1|39643.4|39638.6|39643.4|39638.6|39626.9|39622.1|689
1710997200000|2024-03-21 05:00:00|39643.9|39639.1|39650.9|39646.1|39651.9|39647.1|39637.9|39633.1|611
1711000800000|2024-03-21 06:00:00|39650.3|39646.7|39641.8|39638.2|39657.3|39653.7|39632.3|39628.7|1229
1711004400000|2024-03-21 07:00:00|39642.3|39638.7|39680.8|39677.2|39681.3|39677.7|39635.3|39631.7|2230
1711008000000|2024-03-21 08:00:00|39677.3|39673.7|39639.8|39636.2|39689.3|39685.7|39634.3|39630.7|3504
1711011600000|2024-03-21 09:00:00|39640.3|39636.7|39614.3|39610.7|39640.3|39636.7|39597.8|39594.2|2452
1711015200000|2024-03-21 10:00:00|39613.8|39610.2|39606.8|39603.2|39620.8|39617.2|39595.3|39591.7|2165
1711018800000|2024-03-21 11:00:00|39607.3|39603.7|39615.8|39612.2|39628.8|39625.2|39591.3|39587.7|2341
1711022400000|2024-03-21 12:00:00|39616.3|39612.7|39643.8|39640.2|39656.3|39652.7|39616.3|39612.7|3788
1711026000000|2024-03-21 13:00:00|39644.3|39640.7|39783.7|39781.3|39785.2|39782.8|39586.2|39583.8|24678
1711029600000|2024-03-21 14:00:00|39774.7|39772.3|39852.1|39849.7|39896.1|39893.7|39755.2|39752.8|21354
1711033200000|2024-03-21 15:00:00|39851.1|39848.7|39853.2|39850.8|39865.2|39862.8|39804.1|39801.7|12613
1711036800000|2024-03-21 16:00:00|39852.2|39849.8|39855.2|39852.8|39869.2|39866.8|39803.2|39800.8|9522
1711040400000|2024-03-21 17:00:00|39854.3|39851.9|39819.3|39816.9|39873.3|39870.9|39805.8|39803.4|9257
1711044000000|2024-03-21 18:00:00|39817.8|39815.4|39799.3|39796.9|39843.8|39841.4|39787.8|39785.4|10376
1711047600000|2024-03-21 19:00:00|39798.8|39796.4|39781.9|39779.5|39855.8|39853.4|39769.9|39767.5|16887
1711051200000|2024-03-21 20:00:00|39782.9|39780.5|39843.4|39833.6|39858.1|39853.3|39780.1|39775.3|6019
1711054800000|2024-03-21 21:00:00|39843.3|39833.5|39834.9|39825.1|39852.4|39842.6|39822.8|39813|0
1711058400000|2024-03-21 22:00:00|39801.6|39796.8|39818.1|39813.3|39819.1|39814.3|39777.1|39772.3|1091
1711062000000|2024-03-21 23:00:00|39817.1|39812.3|39827.6|39822.8|39833.1|39828.3|39810.6|39805.8|826
1711065600000|2024-03-22 00:00:00|39828.1|39823.3|39835.1|39830.3|39839.1|39834.3|39824.1|39819.3|1007
1711069200000|2024-03-22 01:00:00|39834.1|39829.3|39793.6|39788.8|39836.1|39831.3|39792.1|39787.3|1138
1711072800000|2024-03-22 02:00:00|39793.1|39788.3|39792.4|39787.6|39813.9|39809.1|39786.4|39781.6|1397
1711076400000|2024-03-22 03:00:00|39791.9|39787.1|39808.4|39803.6|39808.4|39803.6|39790.4|39785.6|730
1711080000000|2024-03-22 04:00:00|39807.9|39803.1|39817.4|39812.6|39820.4|39815.6|39805.9|39801.1|581
1711083600000|2024-03-22 05:00:00|39816.9|39812.1|39818.9|39814.1|39828.4|39823.6|39814.4|39809.6|528
1711087200000|2024-03-22 06:00:00|39818.3|39814.7|39810.3|39806.7|39830.3|39826.7|39808.8|39805.2|646
1711090800000|2024-03-22 07:00:00|39809.3|39805.7|39785.3|39781.7|39813.3|39809.7|39770.8|39767.2|1940
1711094400000|2024-03-22 08:00:00|39784.3|39780.7|39814.8|39811.2|39824.3|39820.7|39780.3|39776.7|2139
1711098000000|2024-03-22 09:00:00|39814.3|39810.7|39827.3|39823.7|39835.8|39832.2|39808.8|39805.2|1860
1711101600000|2024-03-22 10:00:00|39827.8|39824.2|39832.3|39828.7|39852.3|39848.7|39822.3|39818.7|1956
1711105200000|2024-03-22 11:00:00|39832.8|39829.2|39760.8|39757.2|39855.8|39852.2|39750.3|39746.7|3524
1711108800000|2024-03-22 12:00:00|39761.3|39757.7|39775.3|39771.7|39799.3|39795.7|39741.8|39738.2|4622
1711112400000|2024-03-22 13:00:00|39774.3|39770.7|39726.7|39724.3|39822.2|39819.8|39714.2|39711.8|16823
1711116000000|2024-03-22 14:00:00|39726.2|39723.8|39594.5|39592.1|39742.2|39739.8|39591.5|39589.1|17243
1711119600000|2024-03-22 15:00:00|39595|39592.6|39605.2|39602.8|39638.5|39636.1|39589.5|39587.1|12505
1711123200000|2024-03-22 16:00:00|39605.7|39603.3|39595.7|39593.3|39613.2|39610.8|39537.7|39535.3|11398
1711126800000|2024-03-22 17:00:00|39596.2|39593.8|39611.3|39608.9|39617.2|39614.8|39574.2|39571.8|7302
1711130400000|2024-03-22 18:00:00|39611.8|39609.4|39587.3|39584.9|39620.3|39617.9|39568.8|39566.4|8969
1711134000000|2024-03-22 19:00:00|39586.8|39584.4|39463.4|39461|39592.8|39590.4|39461.9|39459.5|19675
1711137600000|2024-03-22 20:00:00|39463.9|39461.5|39431.6|39421.8|39472.1|39467.3|39426.6|39421.4|6768
1711317600000|2024-03-24 22:00:00|39448|39443.2|39444|39439.2|39453.5|39448.7|39417|39412.2|1528
1711321200000|2024-03-24 23:00:00|39443.5|39438.7|39451|39446.2|39455|39450.2|39434|39429.2|876
1711324800000|2024-03-25 00:00:00|39450.5|39445.7|39440|39435.2|39458|39453.2|39436.5|39431.7|918
1711328400000|2024-03-25 01:00:00|39439.5|39434.7|39440.5|39435.7|39454.5|39449.7|39427|39422.2|1220
1711332000000|2024-03-25 02:00:00|39440|39435.2|39427.5|39422.7|39442|39437.2|39413.5|39408.7|641
1711335600000|2024-03-25 03:00:00|39427|39422.2|39421.5|39416.7|39427.5|39422.7|39407.5|39402.7|415
1711339200000|2024-03-25 04:00:00|39421|39416.2|39419.5|39414.7|39423|39418.2|39412|39407.2|245
1711342800000|2024-03-25 05:00:00|39420|39415.2|39408|39403.2|39426.5|39421.7|39404.5|39399.7|449
1711346400000|2024-03-25 06:00:00|39407.4|39403.8|39408.4|39404.8|39410.9|39407.3|39385.9|39382.3|970
1711350000000|2024-03-25 07:00:00|39408.9|39405.3|39397.4|39393.8|39414.9|39411.3|39385.9|39382.3|1825
1711353600000|2024-03-25 08:00:00|39397.9|39394.3|39440.9|39437.3|39465.4|39461.8|39397.9|39394.3|3118
1711357200000|2024-03-25 09:00:00|39440.4|39436.8|39397.9|39394.3|39444.9|39441.3|39390.9|39387.3|1904
1711360800000|2024-03-25 10:00:00|39397.4|39393.8|39411.4|39407.8|39413.4|39409.8|39377.4|39373.8|1837
1711364400000|2024-03-25 11:00:00|39410.9|39407.3|39385.4|39381.8|39421.4|39417.8|39368.4|39364.8|2556
1711368000000|2024-03-25 12:00:00|39384.9|39381.3|39415.4|39411.8|39430.9|39427.3|39383.4|39379.8|5222
1711371600000|2024-03-25 13:00:00|39414.9|39411.3|39387.7|39385.3|39437.4|39433.8|39348.8|39346.4|16324
1711375200000|2024-03-25 14:00:00|39386.2|39383.8|39370.8|39368.4|39403.2|39400.8|39336.8|39334.4|12634
1711378800000|2024-03-25 15:00:00|39371.3|39368.9|39365.2|39362.8|39378.2|39375.8|39333.8|39331.4|7740
1711382400000|2024-03-25 16:00:00|39364.7|39362.3|39341.7|39339.3|39376.2|39373.8|39325.2|39322.8|5628
1711386000000|2024-03-25 17:00:00|39340.4|39338|39324.4|39322|39344.9|39342.5|39310.9|39308.5|5800
1711389600000|2024-03-25 18:00:00|39323.9|39321.5|39335.9|39333.5|39366.4|39364|39308.9|39306.5|5907
1711393200000|2024-03-25 19:00:00|39336.4|39334|39309.4|39307|39343.4|39341|39296.4|39294|13093
1711396800000|2024-03-25 20:00:00|39310.6|39305.8|39328.6|39318.8|39330.5|39324.3|39300.6|39295.8|3182
1711400400000|2024-03-25 21:00:00|39328.8|39319|39329.7|39319.9|39330.5|39320.7|39323.8|39314|0
1711404000000|2024-03-25 22:00:00|39332.4|39322.6|39333.1|39328.3|39349.6|39344.8|39325.1|39320.3|773
1711407600000|2024-03-25 23:00:00|39333.6|39328.8|39342.6|39337.8|39344.6|39339.8|39324.6|39319.8|499
1711411200000|2024-03-26 00:00:00|39341.6|39336.8|39367.1|39362.3|39371.1|39366.3|39338.6|39333.8|870
1711414800000|2024-03-26 01:00:00|39366.6|39361.8|39360.1|39355.3|39369.1|39364.3|39356.6|39351.8|713
1711418400000|2024-03-26 02:00:00|39360.6|39355.8|39353.6|39348.8|39364.1|39359.3|39350.6|39345.8|531
1711422000000|2024-03-26 03:00:00|39354.6|39349.8|39341.1|39336.3|39358.1|39353.3|39333.6|39328.8|727
1711425600000|2024-03-26 04:00:00|39341.6|39336.8|39350.1|39345.3|39356.6|39351.8|39341.6|39336.8|404
1711429200000|2024-03-26 05:00:00|39350.6|39345.8|39355.1|39350.3|39358.1|39353.3|39347.1|39342.3|596
1711432800000|2024-03-26 06:00:00|39354.5|39350.9|39367.5|39363.9|39374|39370.4|39343|39339.4|870
1711436400000|2024-03-26 07:00:00|39368|39364.4|39339.5|39335.9|39383|39379.4|39339.5|39335.9|2143
1711440000000|2024-03-26 08:00:00|39341|39337.4|39372.5|39368.9|39390.5|39386.9|39334.5|39330.9|2084
1711443600000|2024-03-26 09:00:00|39373|39369.4|39408.5|39404.9|39412|39408.4|39369.5|39365.9|2222
1711447200000|2024-03-26 10:00:00|39408|39404.4|39426|39422.4|39432|39428.4|39408|39404.4|1635
1711450800000|2024-03-26 11:00:00|39425|39421.4|39402.5|39398.9|39426|39422.4|39391|39387.4|1755
1711454400000|2024-03-26 12:00:00|39402|39398.4|39364.5|39360.9|39410.5|39406.9|39354|39350.4|3749
1711458000000|2024-03-26 13:00:00|39364|39360.4|39332.3|39329.9|39392.9|39390.5|39311.4|39309|13974
1711461600000|2024-03-26 14:00:00|39332.8|39330.4|39425.2|39422.8|39429.7|39427.3|39305.8|39303.4|13941
1711465200000|2024-03-26 15:00:00|39425.7|39423.3|39433.6|39431.2|39445.1|39442.7|39378.7|39376.3|7430
1711468800000|2024-03-26 16:00:00|39433.1|39430.7|39409.6|39407.2|39433.6|39431.2|39397.1|39394.7|6365
1711472400000|2024-03-26 17:00:00|39409.4|39407|39388.9|39386.5|39420.4|39418|39370.4|39368|6109
1711476000000|2024-03-26 18:00:00|39387.9|39385.5|39397.6|39395.2|39418.9|39416.5|39376.1|39373.7|4723
1711479600000|2024-03-26 19:00:00|39398.1|39395.7|39311.5|39309.1|39418.6|39416.2|39278|39275.6|16814
1711483200000|2024-03-26 20:00:00|39312.7|39307.9|39373.2|39363.4|39376.2|39371.4|39299.7|39294.9|4191
1711486800000|2024-03-26 21:00:00|39372.8|39363|39381.2|39371.4|39382.4|39372.6|39371.4|39361.6|0
1711490400000|2024-03-26 22:00:00|39376.2|39376.4|39378.7|39373.9|39388.7|39383.9|39365.2|39360.4|887
1711494000000|2024-03-26 23:00:00|39378.2|39373.4|39394.7|39389.9|39396.7|39391.9|39369.7|39364.9|650
1711497600000|2024-03-27 00:00:00|39394.2|39389.4|39414.6|39409.8|39414.6|39409.8|39389.2|39384.4|496
1711501200000|2024-03-27 01:00:00|39414.1|39409.3|39435.6|39430.8|39435.6|39430.8|39414.1|39409.3|609
1711504800000|2024-03-27 02:00:00|39435.1|39430.3|39428.1|39423.3|39436.1|39431.3|39423.6|39418.8|385
1711508400000|2024-03-27 03:00:00|39428.6|39423.8|39437.6|39432.8|39444.1|39439.3|39428.1|39423.3|434
1711512000000|2024-03-27 04:00:00|39437.1|39432.3|39465.6|39460.8|39466.1|39461.3|39435.6|39430.8|633
1711515600000|2024-03-27 05:00:00|39466.1|39461.3|39473.1|39468.3|39491.1|39486.3|39462.1|39457.3|974
1711519200000|2024-03-27 06:00:00|39472.5|39468.9|39455.5|39451.9|39477|39473.4|39455.5|39451.9|999
1711522800000|2024-03-27 07:00:00|39454.5|39450.9|39430.5|39426.9|39460.5|39456.9|39430.5|39426.9|1581
1711526400000|2024-03-27 08:00:00|39431|39427.4|39444.5|39440.9|39461|39457.4|39431|39427.4|2677
1711530000000|2024-03-27 09:00:00|39445|39441.4|39470.5|39466.9|39485.5|39481.9|39444.5|39440.9|1706
1711533600000|2024-03-27 10:00:00|39470|39466.4|39495|39491.4|39497|39493.4|39459|39455.4|1695
1711537200000|2024-03-27 11:00:00|39495.5|39491.9|39487.5|39483.9|39510.5|39506.9|39485|39481.4|1666
1711540800000|2024-03-27 12:00:00|39488|39484.4|39493.5|39489.9|39503.5|39499.9|39460|39456.4|2798
1711544400000|2024-03-27 13:00:00|39493|39489.4|39608.6|39606.2|39627.4|39625|39485.5|39481.9|20606
1711548000000|2024-03-27 14:00:00|39609.1|39606.7|39500.6|39498.2|39610.6|39608.2|39494.6|39492.2|18312
1711551600000|2024-03-27 15:00:00|39499.6|39497.2|39493.5|39491.1|39538.5|39536.1|39492.5|39490.1|9493
1711555200000|2024-03-27 16:00:00|39493|39490.6|39567.5|39565.1|39571.5|39569.1|39460|39457.6|9267
1711558800000|2024-03-27 17:00:00|39568|39565.6|39544.5|39542.1|39588|39585.6|39538.5|39536.1|7250
1711562400000|2024-03-27 18:00:00|39544|39541.6|39589|39586.6|39628.5|39626.1|39538.5|39536.1|8862
1711566000000|2024-03-27 19:00:00|39588|39585.6|39783.5|39781.1|39787|39784.6|39569|39566.6|26389
1711569600000|2024-03-27 20:00:00|39784.7|39779.9|39786.8|39777|39817.2|39812.4|39778.2|39773.4|6254
1711573200000|2024-03-27 21:00:00|39770.5|39760.7|39772.5|39762.7|39788.7|39778.9|39762.6|39752.8|0
1711576800000|2024-03-27 22:00:00|39785.6|39775.8|39750.2|39745.4|39785.6|39775.8|39725.2|39720.4|1816
1711580400000|2024-03-27 23:00:00|39750.7|39745.9|39742.7|39737.9|39761.2|39756.4|39737.2|39732.4|913
1711584000000|2024-03-28 00:00:00|39743.2|39738.4|39767.7|39762.9|39771.7|39766.9|39741.2|39736.4|975
1711587600000|2024-03-28 01:00:00|39767.2|39762.4|39751.7|39746.9|39769.7|39764.9|39750.7|39745.9|828
1711591200000|2024-03-28 02:00:00|39751.2|39746.4|39737|39732.2|39757.2|39752.4|39735|39730.2|488
1711594800000|2024-03-28 03:00:00|39736.5|39731.7|39734.5|39729.7|39741.5|39736.7|39730.5|39725.7|514
1711598400000|2024-03-28 04:00:00|39733.5|39728.7|39745|39740.2|39747.5|39742.7|39730.5|39725.7|679
1711602000000|2024-03-28 05:00:00|39745.5|39740.7|39751|39746.2|39755.5|39750.7|39738.5|39733.7|624
1711605600000|2024-03-28 06:00:00|39750.4|39746.8|39742.9|39739.3|39752.9|39749.3|39734.4|39730.8|455
1711609200000|2024-03-28 07:00:00|39742.4|39738.8|39727.9|39724.3|39746.9|39743.3|39719.9|39716.3|1316
1711612800000|2024-03-28 08:00:00|39728.9|39725.3|39763.9|39760.3|39782.9|39779.3|39718.4|39714.8|2242
1711616400000|2024-03-28 09:00:00|39764.4|39760.8|39760.4|39756.8|39779.4|39775.8|39750.9|39747.3|1641
1711620000000|2024-03-28 10:00:00|39760.9|39757.3|39762.4|39758.8|39782.9|39779.3|39750.9|39747.3|1795
1711623600000|2024-03-28 11:00:00|39761.9|39758.3|39770.9|39767.3|39772.9|39769.3|39738.4|39734.8|1633
1711627200000|2024-03-28 12:00:00|39770.4|39766.8|39808.4|39804.8|39812.9|39809.3|39766.9|39763.3|4012
1711630800000|2024-03-28 13:00:00|39808.9|39805.3|39772.3|39769.9|39860.3|39857.9|39755.3|39752.9|18079
1711634400000|2024-03-28 14:00:00|39772.8|39770.4|39759.2|39756.8|39801.3|39798.9|39721.2|39718.8|12090
1711638000000|2024-03-28 15:00:00|39759.7|39757.3|39788.2|39785.8|39796.2|39793.8|39720.2|39717.8|7912
1711641600000|2024-03-28 16:00:00|39788.7|39786.3|39775.7|39773.3|39800.2|39797.8|39753.2|39750.8|6681
1711645200000|2024-03-28 17:00:00|39775.2|39772.8|39783.2|39780.8|39784.2|39781.8|39733.2|39730.8|5520
1711648800000|2024-03-28 18:00:00|39783.7|39781.3|39830|39827.6|39837|39834.6|39748.5|39746.1|7665
1711652400000|2024-03-28 19:00:00|39830.5|39828.1|39785|39782.6|39869.5|39867.1|39774.5|39772.1|18660
1711656000000|2024-03-28 20:00:00|39786.2|39781.4|39774.8|39765|39805.1|39800.3|39767.7|39762.9|4459
1711922400000|2024-03-31 22:00:00|39860.6|39855.8|39923|39918.2|39924|39919.2|39858.6|39853.8|2137
1711926000000|2024-03-31 23:00:00|39923.5|39918.7|39984|39979.2|39997|39992.2|39922.5|39917.7|2258
1711929600000|2024-04-01 00:00:00|39983.5|39978.7|39954|39949.2|39985|39980.2|39942|39937.2|1445
1711933200000|2024-04-01 01:00:00|39953.5|39948.7|39933|39928.2|39956.5|39951.7|39930|39925.2|578
1711936800000|2024-04-01 02:00:00|39932.5|39927.7|39931.5|39926.7|39934|39929.2|39921.5|39916.7|503
1711940400000|2024-04-01 03:00:00|39932|39927.2|39954.5|39949.7|39955|39950.2|39925|39920.2|641
1711944000000|2024-04-01 04:00:00|39955|39950.2|39966|39961.2|39966|39961.2|39952|39947.2|480
1711947600000|2024-04-01 05:00:00|39966.5|39961.7|39948.5|39943.7|39966.5|39961.7|39946|39941.2|486
1711951200000|2024-04-01 06:00:00|39947.9|39944.3|39945.9|39942.3|39959.4|39955.8|39942.4|39938.8|796
1711954800000|2024-04-01 07:00:00|39946.4|39942.8|39947.9|39944.3|39964.9|39961.3|39941.9|39938.3|868
1711958400000|2024-04-01 08:00:00|39947.4|39943.8|39935.9|39932.3|39947.9|39944.3|39918.4|39914.8|1577
1711962000000|2024-04-01 09:00:00|39935.4|39931.8|39921.4|39917.8|39938.9|39935.3|39917.4|39913.8|715
1711965600000|2024-04-01 10:00:00|39920.9|39917.3|39927.9|39924.3|39937.4|39933.8|39916.9|39913.3|1060
1711969200000|2024-04-01 11:00:00|39926.9|39923.3|39915.9|39912.3|39937.4|39933.8|39906.4|39902.8|1289
1711972800000|2024-04-01 12:00:00|39915.4|39911.8|39804.4|39800.8|39915.9|39912.3|39772.4|39768.8|6066
1711976400000|2024-04-01 13:00:00|39805.9|39802.3|39664.3|39661.9|39822.4|39818.8|39619.8|39617.4|22908
1711980000000|2024-04-01 14:00:00|39648.3|39645.9|39565.1|39562.7|39661.8|39659.4|39532.1|39529.7|20095
1711983600000|2024-04-01 15:00:00|39566.1|39563.7|39488.1|39485.7|39592.1|39589.7|39488.1|39485.7|11668
1711987200000|2024-04-01 16:00:00|39489.1|39486.7|39541.1|39538.7|39555.1|39552.7|39480.1|39477.7|6591
1711990800000|2024-04-01 17:00:00|39541.6|39539.2|39520.1|39517.7|39543.1|39540.7|39476.1|39473.7|7002
1711994400000|2024-04-01 18:00:00|39520.6|39518.2|39517.1|39514.7|39545.1|39542.7|39507.1|39504.7|5403
1711998000000|2024-04-01 19:00:00|39516.1|39513.7|39531.1|39528.7|39577.6|39575.2|39498.6|39496.2|14864
1712001600000|2024-04-01 20:00:00|39532.3|39527.5|39430.7|39420.9|39542.6|39537.8|39362.6|39357.8|10643
1712005200000|2024-04-01 21:00:00|39431|39421.2|39440.8|39431|39440.8|39431|39427.4|39417.6|0
1712008800000|2024-04-01 22:00:00|39443.1|39438.3|39420.1|39415.3|39454.1|39449.3|39410.6|39405.8|1249
1712012400000|2024-04-01 23:00:00|39421.1|39416.3|39421.1|39416.3|39426.6|39421.8|39395.1|39390.3|1132
1712016000000|2024-04-02 00:00:00|39420.6|39415.8|39428.1|39423.3|39437.6|39432.8|39410.1|39405.3|983
1712019600000|2024-04-02 01:00:00|39427.6|39422.8|39428.1|39423.3|39442.6|39437.8|39415.1|39410.3|698
1712023200000|2024-04-02 02:00:00|39427.6|39422.8|39453.2|39448.4|39456.7|39451.9|39422.1|39417.3|558
1712026800000|2024-04-02 03:00:00|39453.7|39448.9|39434.2|39429.4|39455.2|39450.4|39432.7|39427.9|415
1712030400000|2024-04-02 04:00:00|39434.7|39429.9|39430.2|39425.4|39438.2|39433.4|39421.2|39416.4|405
1712034000000|2024-04-02 05:00:00|39429.7|39424.9|39423.2|39418.4|39432.2|39427.4|39412.7|39407.9|502
1712037600000|2024-04-02 06:00:00|39422.6|39419|39423.6|39420|39448.6|39445|39417.1|39413.5|1889
1712041200000|2024-04-02 07:00:00|39421.6|39418|39443.1|39439.5|39455.6|39452|39411.1|39407.5|2248
1712044800000|2024-04-02 08:00:00|39448.1|39444.5|39435.6|39432|39476.1|39472.5|39419.1|39415.5|3535
1712048400000|2024-04-02 09:00:00|39435.1|39431.5|39438.1|39434.5|39466.6|39463|39433.1|39429.5|2042
1712052000000|2024-04-02 10:00:00|39438.6|39435|39421.6|39418|39443.1|39439.5|39393.1|39389.5|2508
1712055600000|2024-04-02 11:00:00|39422.1|39418.5|39355.6|39352|39429.1|39425.5|39354.1|39350.5|3404
1712059200000|2024-04-02 12:00:00|39354.6|39351|39253.6|39250|39365.1|39361.5|39251.1|39247.5|5823
1712062800000|2024-04-02 13:00:00|39254.1|39250.5|39099|39096.6|39266.1|39262.5|39041.5|39039.1|36276
1712066400000|2024-04-02 14:00:00|39108.5|39106.1|39125|39122.6|39190.5|39188.1|39067.5|39065.1|23518
1712070000000|2024-04-02 15:00:00|39124.5|39122.1|39079|39076.6|39167.5|39165.1|39069.5|39067.1|10348
1712073600000|2024-04-02 16:00:00|39079.5|39077.1|39115.5|39113.1|39126|39123.6|39052.5|39050.1|8588
1712077200000|2024-04-02 17:00:00|39117|39114.6|39086.5|39084.1|39122|39119.6|39044.5|39042.1|7290
1712080800000|2024-04-02 18:00:00|39087|39084.6|39133|39130.6|39147.5|39145.1|39074.5|39072.1|6514
1712084400000|2024-04-02 19:00:00|39132.5|39130.1|39181.3|39178.9|39214.3|39211.9|39127|39124.6|16575
1712088000000|2024-04-02 20:00:00|39178.6|39176.2|39187|39177.2|39193.8|39189|39172.3|39167.5|2820
1712091600000|2024-04-02 21:00:00|39187.6|39177.8|39191.4|39181.6|39192.2|39182.4|39181.7|39171.9|0
1712095200000|2024-04-02 22:00:00|39183.3|39178.5|39160.8|39156|39190.8|39186|39158.8|39154|1127
1712098800000|2024-04-02 23:00:00|39159.3|39154.5|39155.3|39150.5|39170.8|39166|39151.8|39147|1099
1712102400000|2024-04-03 00:00:00|39154.8|39150|39125.8|39121|39154.8|39150|39116.8|39112|1277
1712106000000|2024-04-03 01:00:00|39126.3|39121.5|39115.8|39111|39133.8|39129|39111.8|39107|1116
1712109600000|2024-04-03 02:00:00|39116.8|39112|39131.2|39126.4|39140.7|39135.9|39112.8|39108|426
1712113200000|2024-04-03 03:00:00|39130.7|39125.9|39138.7|39133.9|39143.7|39138.9|39130.2|39125.4|343
1712116800000|2024-04-03 04:00:00|39138.2|39133.4|39133.2|39128.4|39141.7|39136.9|39118.7|39113.9|425
1712120400000|2024-04-03 05:00:00|39133.7|39128.9|39107.2|39102.4|39137.7|39132.9|39106.7|39101.9|733
1712124000000|2024-04-03 06:00:00|39106.6|39103|39139.6|39136|39150.6|39147|39091.6|39088|1475
1712127600000|2024-04-03 07:00:00|39140.1|39136.5|39121.6|39118|39167.1|39163.5|39118.1|39114.5|2518
1712131200000|2024-04-03 08:00:00|39120.6|39117|39155.1|39151.5|39179.1|39175.5|39119.6|39116|2494
1712134800000|2024-04-03 09:00:00|39154.1|39150.5|39151.1|39147.5|39176.6|39173|39139.6|39136|1550
1712138400000|2024-04-03 10:00:00|39150.6|39147|39165.1|39161.5|39166.1|39162.5|39142.6|39139|1159
1712142000000|2024-04-03 11:00:00|39165.6|39162|39188.1|39184.5|39192.1|39188.5|39162.1|39158.5|2300
1712145600000|2024-04-03 12:00:00|39187.1|39183.5|39146.6|39143|39211.1|39207.5|39121.1|39117.5|4943
1712149200000|2024-04-03 13:00:00|39146.1|39142.5|39185.2|39182.8|39211|39208.6|39125.5|39122|14711
1712152800000|2024-04-03 14:00:00|39201.2|39198.8|39257.7|39255.3|39314.7|39312.3|39201.2|39198.8|22211
1712156400000|2024-04-03 15:00:00|39259.2|39256.8|39216.7|39214.3|39285.7|39283.3|39209.7|39207.3|9410
1712160000000|2024-04-03 16:00:00|39218.7|39216.3|39222.7|39220.3|39274.7|39272.3|39165.7|39163.3|16155
1712163600000|2024-04-03 17:00:00|39225.7|39223.3|39223.3|39220.9|39246.3|39243.9|39212.2|39209.8|5491
1712167200000|2024-04-03 18:00:00|39223.8|39221.4|39165|39162.6|39234.3|39231.9|39158|39155.6|7589
1712170800000|2024-04-03 19:00:00|39164.5|39162.1|39145.9|39143.5|39173.4|39171|39014.5|39012.1|27196
1712174400000|2024-04-03 20:00:00|39133.8|39131.4|39159.9|39150.1|39170|39165.2|39131|39126.2|4037
1712178000000|2024-04-03 21:00:00|39160.1|39150.3|39175.2|39165.4|39175.2|39165.4|39157.7|39147.9|0
1712181600000|2024-04-03 22:00:00|39163.4|39158.6|39148.4|39143.6|39163.4|39158.6|39140.4|39135.6|574
1712185200000|2024-04-03 23:00:00|39148.9|39144.1|39186.9|39182.1|39228.4|39223.6|39144.9|39140.1|1990
1712188800000|2024-04-04 00:00:00|39187.4|39182.6|39182.4|39177.6|39193.4|39188.6|39165.9|39161.1|974
1712192400000|2024-04-04 01:00:00|39181.9|39177.1|39188.4|39183.6|39190.9|39186.1|39176.9|39172.1|678
1712196000000|2024-04-04 02:00:00|39188.9|39184.1|39196.9|39192.1|39202.4|39197.6|39182.4|39177.6|504
1712199600000|2024-04-04 03:00:00|39197.9|39193.1|39209.4|39204.6|39209.4|39204.6|39193.9|39189.1|512
1712203200000|2024-04-04 04:00:00|39209.9|39205.1|39223.4|39218.6|39229.9|39225.1|39206.4|39201.6|463
1712206800000|2024-04-04 05:00:00|39222.9|39218.1|39203.9|39199.1|39225.4|39220.6|39202.9|39198.1|568
1712210400000|2024-04-04 06:00:00|39203.3|39199.7|39205.8|39202.2|39213.3|39209.7|39187.3|39183.7|1201
1712214000000|2024-04-04 07:00:00|39205.3|39201.7|39233.3|39229.7|39244.8|39241.2|39198.3|39194.7|1821
1712217600000|2024-04-04 08:00:00|39232.8|39229.2|39247.3|39243.7|39270.3|39266.7|39232.8|39229.2|2363
1712221200000|2024-04-04 09:00:00|39246.8|39243.2|39258.3|39254.7|39268.3|39264.7|39241.8|39238.2|1232
1712224800000|2024-04-04 10:00:00|39258.8|39255.2|39277.8|39274.2|39280.8|39277.2|39240.3|39236.7|1831
1712228400000|2024-04-04 11:00:00|39278.3|39274.7|39253.8|39250.2|39282.8|39279.2|39245.3|39241.7|1990
1712232000000|2024-04-04 12:00:00|39254.3|39250.7|39355.3|39351.7|39362.3|39358.7|39238.8|39235.2|5583
1712235600000|2024-04-04 13:00:00|39355.8|39352.2|39275.2|39272.8|39430.2|39427.8|39246.7|39244.3|21378
1712239200000|2024-04-04 14:00:00|39273.7|39271.3|39291.5|39289.1|39313.5|39311.1|39249.7|39247.3|11880
1712242800000|2024-04-04 15:00:00|39291|39288.6|39324.6|39322.2|39336.1|39333.7|39244.5|39242.1|9394
1712246400000|2024-04-04 16:00:00|39325.1|39322.7|39309.6|39307.2|39366.1|39363.7|39299.1|39296.7|8106
1712250000000|2024-04-04 17:00:00|39309.1|39306.7|39189.7|39187.3|39321.7|39319.3|39181.7|39179.3|8768
1712253600000|2024-04-04 18:00:00|39189.2|39186.8|38759.2|38756.8|39189.2|39186.8|38728.7|38726.3|48007
1712257200000|2024-04-04 19:00:00|38758.2|38755.8|38607.4|38605|38771.7|38769.3|38560.4|38558|46740
1712260800000|2024-04-04 20:00:00|38608.6|38603.8|38611.4|38601.6|38653.6|38648.8|38571.6|38566.8|7474
1712264400000|2024-04-04 21:00:00|38611.1|38601.3|38629.2|38619.4|38637.6|38627.8|38609.5|38599.7|0
1712268000000|2024-04-04 22:00:00|38606.1|38601.3|38612.1|38607.3|38659.6|38654.8|38602.1|38597.3|2655
1712271600000|2024-04-04 23:00:00|38612.6|38607.8|38613.1|38608.3|38642.1|38637.3|38600.6|38595.8|1478
1712275200000|2024-04-05 00:00:00|38612.6|38607.8|38616.4|38611.6|38636.6|38631.8|38559.4|38554.6|2014
1712278800000|2024-04-05 01:00:00|38616.9|38612.1|38582.9|38578.1|38624.4|38619.6|38577.9|38573.1|1699
1712282400000|2024-04-05 02:00:00|38583.9|38579.1|38610.4|38605.6|38614.4|38609.6|38580.4|38575.6|960
1712286000000|2024-04-05 03:00:00|38610.9|38606.1|38638.9|38634.1|38640.9|38636.1|38602.9|38598.1|1055
1712289600000|2024-04-05 04:00:00|38639.4|38634.6|38630.4|38625.6|38641.4|38636.6|38622.9|38618.1|709
1712293200000|2024-04-05 05:00:00|38629.9|38625.1|38643.9|38639.1|38651.9|38647.1|38624.4|38619.6|1022
1712296800000|2024-04-05 06:00:00|38643.3|38639.7|38663.3|38659.7|38681.8|38678.2|38639.8|38636.2|3265
1712300400000|2024-04-05 07:00:00|38663.8|38660.2|38667.3|38663.7|38677.8|38674.2|38633.3|38629.7|3154
1712304000000|2024-04-05 08:00:00|38668.8|38665.2|38667.3|38663.7|38684.3|38680.7|38647.3|38643.7|2781
1712307600000|2024-04-05 09:00:00|38666.8|38663.2|38672.3|38668.7|38681.3|38677.7|38654.3|38650.7|1917
1712311200000|2024-04-05 10:00:00|38672.8|38669.2|38680.8|38677.2|38683.3|38679.7|38653.8|38650.2|1483
1712314800000|2024-04-05 11:00:00|38681.3|38677.7|38696.3|38692.7|38731.3|38727.7|38672.8|38669.2|3728
1712318400000|2024-04-05 12:00:00|38695.8|38692.2|38672.3|38668.7|38765.3|38761.7|38591.8|38588.2|14915
1712322000000|2024-04-05 13:00:00|38673.3|38669.7|38712.6|38710.2|38742.1|38739.7|38611.2|38608.8|25363
1712325600000|2024-04-05 14:00:00|38713.1|38710.7|38860.2|38857.8|38863.2|38860.8|38653.7|38651.3|28360
1712329200000|2024-04-05 15:00:00|38859.2|38856.8|38978.9|38976.5|39003.4|39001|38767.2|38764.8|22598
1712332800000|2024-04-05 16:00:00|38979.4|38977|39049.4|39047|39057.4|39055|38946.4|38944|14802
1712336400000|2024-04-05 17:00:00|39047.4|39045|38876.9|38874.5|39053.4|39051|38846.9|38844.5|17020
1712340000000|2024-04-05 18:00:00|38878.9|38876.5|38897.1|38894.7|38994.6|38992.2|38831.9|38829.5|25052
1712343600000|2024-04-05 19:00:00|38899.1|38896.7|38893.9|38891.5|38965.6|38963.2|38874.6|38872.2|17972
1712347200000|2024-04-05 20:00:00|38891.9|38889.5|38932.3|38922.5|38933.1|38928.3|38879.1|38874.3|3943
1712527200000|2024-04-07 22:00:00|38990.6|38985.8|38959.6|38954.8|39021.1|39016.3|38955.6|38950.8|2122
1712530800000|2024-04-07 23:00:00|38959.1|38954.3|38966.1|38961.3|38979.6|38974.8|38954.6|38949.8|699
1712534400000|2024-04-08 00:00:00|38968.1|38963.3|38938|38933.2|38968.6|38963.8|38906.5|38901.7|1145
1712538000000|2024-04-08 01:00:00|38938.5|38933.7|38940.5|38935.7|38956|38951.2|38925.5|38920.7|1182
1712541600000|2024-04-08 02:00:00|38941|38936.2|38936|38931.2|38943.5|38938.7|38927.5|38922.7|682
1712545200000|2024-04-08 03:00:00|38936.5|38931.7|38885.5|38880.7|38938.5|38933.7|38869|38864.2|1352
1712548800000|2024-04-08 04:00:00|38886|38881.2|38891|38886.2|38896|38891.2|38882|38877.2|473
1712552400000|2024-04-08 05:00:00|38891.5|38886.7|38890.5|38885.7|38908.5|38903.7|38875|38870.2|750
1712556000000|2024-04-08 06:00:00|38889.9|38886.3|38868.4|38864.8|38907.9|38904.3|38859.9|38856.3|1455
1712559600000|2024-04-08 07:00:00|38870.4|38866.8|38947.4|38943.8|38966.9|38963.3|38855.4|38851.8|2708
1712563200000|2024-04-08 08:00:00|38947.9|38944.3|38864.1|38860.5|38960.4|38956.8|38798.6|38795|4536
1712566800000|2024-04-08 09:00:00|38865.1|38861.5|38885.6|38882|38908.6|38905|38849.1|38845.5|2088
1712570400000|2024-04-08 10:00:00|38885.1|38881.5|38914.1|38910.5|38917.6|38914|38859.6|38856|1488
1712574000000|2024-04-08 11:00:00|38915.1|38911.5|38918.1|38914.5|38937.1|38933.5|38880.1|38876.5|2209
1712577600000|2024-04-08 12:00:00|38917.1|38913.5|38964.1|38960.5|38974.1|38970.5|38893.6|38890|3434
1712581200000|2024-04-08 13:00:00|38964.6|38961|38930.9|38928.5|39012.5|39010.1|38897|38893.5|20385
1712584800000|2024-04-08 14:00:00|38931.9|38929.5|38967.9|38965.5|38996.9|38994.5|38877.4|38875|15850
1712588400000|2024-04-08 15:00:00|38968.4|38966|38904.6|38902.2|39000.9|38998.5|38879.6|38877.2|13029
1712592000000|2024-04-08 16:00:00|38905.6|38903.2|38948.6|38946.2|38950.6|38948.2|38853.1|38850.7|13004
1712595600000|2024-04-08 17:00:00|38947.5|38945.1|38959.5|38957.1|38970.5|38968.1|38908.5|38906.1|9099
1712599200000|2024-04-08 18:00:00|38961|38958.6|38941.7|38939.3|38967|38964.6|38900.7|38898.3|7750
1712602800000|2024-04-08 19:00:00|38942.2|38939.8|38912.6|38910.2|38978.7|38976.3|38879.1|38876.7|14280
1712606400000|2024-04-08 20:00:00|38908.2|38905.8|38926.1|38916.3|38931.9|38927.1|38906.4|38901.6|2651
1712610000000|2024-04-08 21:00:00|38926.3|38916.5|38925.5|38915.7|38929.9|38920.1|38919.7|38909.9|0
1712613600000|2024-04-08 22:00:00|38932.3|38922.5|38925.4|38920.6|38938.4|38933.6|38914.4|38909.6|722
1712617200000|2024-04-08 23:00:00|38924.4|38919.6|38909.4|38904.6|38926.4|38921.6|38908.4|38903.6|415
1712620800000|2024-04-09 00:00:00|38908.9|38904.1|38898.4|38893.6|38916.4|38911.6|38895.9|38891.1|416
1712624400000|2024-04-09 01:00:00|38898.9|38894.1|38883.9|38879.1|38904.4|38899.6|38883.9|38879.1|446
1712628000000|2024-04-09 02:00:00|38884.4|38879.6|38881.4|38876.6|38891.4|38886.6|38875.4|38870.6|379
1712631600000|2024-04-09 03:00:00|38881.9|38877.1|38891.9|38887.1|38894.4|38889.6|38878.9|38874.1|328
1712635200000|2024-04-09 04:00:00|38891.4|38886.6|38906.4|38901.6|38910.9|38906.1|38888.9|38884.1|335
1712638800000|2024-04-09 05:00:00|38905.9|38901.1|38896.4|38891.6|38916.4|38911.6|38896.4|38891.6|504
1712642400000|2024-04-09 06:00:00|38895.8|38892.2|38887.3|38883.7|38908.3|38904.7|38881.3|38877.7|1095
1712646000000|2024-04-09 07:00:00|38886.8|38883.2|38856.3|38852.7|38898.3|38894.7|38854.8|38851.2|2160
1712649600000|2024-04-09 08:00:00|38855.3|38851.7|38865.8|38862.2|38872.3|38868.7|38837.8|38834.2|1716
1712653200000|2024-04-09 09:00:00|38865.3|38861.7|38892.8|38889.2|38907.3|38903.7|38856.3|38852.7|1741
1712656800000|2024-04-09 10:00:00|38892.3|38888.7|38860.3|38856.7|38907.3|38903.7|38840.3|38836.7|2503
1712660400000|2024-04-09 11:00:00|38860.8|38857.2|38926.8|38923.2|38928.3|38924.7|38856.8|38853.2|2470
1712664000000|2024-04-09 12:00:00|38930.8|38927.2|38939.8|38936.2|38965.8|38962.2|38922.8|38919.2|3981
1712667600000|2024-04-09 13:00:00|38939.3|38935.7|38836.8|38834.4|38989.2|38986.8|38808.8|38806.4|23676
1712671200000|2024-04-09 14:00:00|38837.8|38835.4|38628.1|38625.7|38895.8|38893.4|38563.6|38561.2|38245
1712674800000|2024-04-09 15:00:00|38628.6|38626.2|38732|38729.6|38748|38745.6|38598.1|38595.7|19392
1712678400000|2024-04-09 16:00:00|38731.5|38729.1|38730.9|38728.5|38809.9|38807.5|38714.4|38712|14028
1712682000000|2024-04-09 17:00:00|38730.4|38728|38736.2|38733.8|38799.7|38797.3|38721.4|38719|10339
1712685600000|2024-04-09 18:00:00|38736.7|38734.3|38719.8|38717.4|38772.3|38769.9|38697.8|38695.4|12958
1712689200000|2024-04-09 19:00:00|38717.8|38715.4|38885.7|38883.3|38895.2|38892.8|38667.3|38664.9|26798
1712692800000|2024-04-09 20:00:00|38884.7|38882.3|38915.1|38905.3|38974.9|38970.1|38878.4|38873.6|7121
1712696400000|2024-04-09 21:00:00|38914.6|38904.8|38910.7|38900.9|38920.1|38910.3|38905.5|38895.7|0
1712700000000|2024-04-09 22:00:00|38909.4|38904.6|38915.4|38910.6|38924.4|38919.6|38906.4|38901.6|946
1712703600000|2024-04-09 23:00:00|38916.4|38911.6|38912.4|38907.6|38920.9|38916.1|38910.4|38905.6|487
1712707200000|2024-04-10 00:00:00|38911.9|38907.1|38929.4|38924.6|38935.4|38930.6|38907.9|38903.1|579
1712710800000|2024-04-10 01:00:00|38929.9|38925.1|38923.9|38919.1|38930.9|38926.1|38898.9|38894.1|580
1712714400000|2024-04-10 02:00:00|38922.4|38917.6|38918.4|38913.6|38924.4|38919.6|38909.4|38904.6|365
1712718000000|2024-04-10 03:00:00|38918.9|38914.1|38912.4|38907.6|38919.4|38914.6|38907.4|38902.6|248
1712721600000|2024-04-10 04:00:00|38912.9|38908.1|38920.9|38916.1|38925.9|38921.1|38911.4|38906.6|277
1712725200000|2024-04-10 05:00:00|38921.4|38916.6|38906.9|38902.1|38932.9|38928.1|38901.9|38897.1|512
1712728800000|2024-04-10 06:00:00|38906.3|38902.7|38908.3|38904.7|38934.3|38930.7|38901.8|38898.2|1061
1712732400000|2024-04-10 07:00:00|38908.8|38905.2|38923.3|38919.7|38944.8|38941.2|38907.3|38903.7|1860
1712736000000|2024-04-10 08:00:00|38922.3|38918.7|38949.3|38945.7|38959.8|38956.2|38902.3|38898.7|1877
1712739600000|2024-04-10 09:00:00|38950.3|38946.7|38917.8|38914.2|38959.3|38955.7|38903.3|38899.7|2007
1712743200000|2024-04-10 10:00:00|38918.3|38914.7|38950.3|38946.7|38950.3|38946.7|38900.3|38896.7|2018
1712746800000|2024-04-10 11:00:00|38948.8|38945.2|38954.8|38951.2|38957.8|38954.2|38938.3|38934.7|1891
1712750400000|2024-04-10 12:00:00|38955.3|38951.7|38453.3|38449.7|39030.8|39027.2|38359.8|38356.2|25300
1712754000000|2024-04-10 13:00:00|38453.8|38450.2|38412|38409.6|38512.7|38510.3|38338.2|38335.8|36974
1712757600000|2024-04-10 14:00:00|38411.5|38409.1|38495.6|38493.2|38602.1|38599.7|38375|38372.6|27210
1712761200000|2024-04-10 15:00:00|38495.1|38492.7|38378.5|38376.1|38499.6|38497.2|38366.1|38363.7|14087
1712764800000|2024-04-10 16:00:00|38377.5|38375.1|38446.5|38444.1|38464.5|38462.1|38360.5|38358.1|9884
1712768400000|2024-04-10 17:00:00|38444.9|38442.5|38399.4|38397|38497.4|38495|38298.9|38296.5|32394
1712772000000|2024-04-10 18:00:00|38398.9|38396.5|38314|38311.6|38461.4|38459|38309.5|38307.1|18241
1712775600000|2024-04-10 19:00:00|38313.5|38311.1|38454.4|38452|38511.4|38509|38309|38306.6|23183
1712779200000|2024-04-10 20:00:00|38452.9|38450.5|38437.9|38428.1|38468.1|38463.3|38386.6|38381.8|3480
1712782800000|2024-04-10 21:00:00|38437.7|38427.9|38432.5|38422.7|38441.6|38431.8|38429.5|38419.7|0
1712786400000|2024-04-10 22:00:00|38427.1|38422.3|38401.1|38396.3|38429.1|38424.3|38380.6|38375.8|1301
1712790000000|2024-04-10 23:00:00|38400.6|38395.8|38384.1|38379.3|38400.6|38395.8|38361.1|38356.3|1262
1712793600000|2024-04-11 00:00:00|38385.1|38380.3|38404.1|38399.3|38427.6|38422.8|38379.1|38374.3|1161
1712797200000|2024-04-11 01:00:00|38403.6|38398.8|38427.6|38422.8|38441.6|38436.8|38391.1|38386.3|1266
1712800800000|2024-04-11 02:00:00|38428.1|38423.3|38432.1|38427.3|38443.1|38438.3|38426.1|38421.3|625
1712804400000|2024-04-11 03:00:00|38431.6|38426.8|38464.1|38459.3|38467.1|38462.3|38427.1|38422.3|592
1712808000000|2024-04-11 04:00:00|38463.6|38458.8|38476.1|38471.3|38476.1|38471.3|38459.1|38454.3|632
1712811600000|2024-04-11 05:00:00|38475.6|38470.8|38460.6|38455.8|38478.6|38473.8|38459.6|38454.8|786
1712815200000|2024-04-11 06:00:00|38460|38456.4|38430|38426.4|38475.5|38471.9|38428.5|38424.9|1614
1712818800000|2024-04-11 07:00:00|38430.5|38426.9|38455.5|38451.9|38469.5|38465.9|38426|38422.4|2704
1712822400000|2024-04-11 08:00:00|38455|38451.4|38367|38363.4|38472.5|38468.9|38366.5|38362.9|3251
1712826000000|2024-04-11 09:00:00|38366.5|38362.9|38369.5|38365.9|38405.5|38401.9|38347.5|38343.9|3496
1712829600000|2024-04-11 10:00:00|38369|38365.4|38372|38368.4|38386.5|38382.9|38348.5|38344.9|3007
1712833200000|2024-04-11 11:00:00|38371.5|38367.9|38291|38287.4|38385.5|38381.9|38266|38262.4|5030
1712836800000|2024-04-11 12:00:00|38289.5|38285.9|38473|38469.4|38506|38502.4|38253|38249.4|15803
1712840400000|2024-04-11 13:00:00|38473.5|38469.9|38403.2|38400.8|38569.4|38567|38369.2|38366.8|27823
1712844000000|2024-04-11 14:00:00|38404.2|38401.8|38240.7|38238.3|38405.7|38403.3|38199.2|38196.8|27245
1712847600000|2024-04-11 15:00:00|38241.2|38238.8|38380.6|38378.2|38394.1|38391.7|38209.2|38206.8|16714
1712851200000|2024-04-11 16:00:00|38380.1|38377.7|38351.1|38348.7|38390.1|38387.7|38318.6|38316.2|12968
1712854800000|2024-04-11 17:00:00|38350.3|38347.9|38504.3|38501.9|38522.8|38520.4|38321.8|38319.4|23005
1712858400000|2024-04-11 18:00:00|38503.8|38501.4|38548.2|38545.8|38604.3|38601.9|38497.8|38495.4|18082
1712862000000|2024-04-11 19:00:00|38549.7|38547.3|38457.4|38455|38583.2|38580.8|38450.4|38448|15423
1712865600000|2024-04-11 20:00:00|38458.6|38453.8|38483.4|38473.6|38492.1|38487.3|38449.6|38444.8|5107
1712869200000|2024-04-11 21:00:00|38484|38474.2|38479.6|38469.8|38488|38478.2|38478.8|38469|0
1712872800000|2024-04-11 22:00:00|38484.6|38474.8|38507.1|38502.3|38512.6|38507.8|38476.1|38471.3|954
1712876400000|2024-04-11 23:00:00|38508.1|38503.3|38499.1|38494.3|38510.6|38505.8|38472.1|38467.3|1033
1712880000000|2024-04-12 00:00:00|38498.6|38493.8|38503.1|38498.3|38508.6|38503.8|38469.1|38464.3|714
1712883600000|2024-04-12 01:00:00|38503.6|38498.8|38506.1|38501.3|38507.6|38502.8|38485.1|38480.3|696
1712887200000|2024-04-12 02:00:00|38505.6|38500.8|38495.6|38490.8|38506.1|38501.3|38490.6|38485.8|340
1712890800000|2024-04-12 03:00:00|38495.1|38490.3|38491.1|38486.3|38513.6|38508.8|38489.1|38484.3|392
1712894400000|2024-04-12 04:00:00|38487.6|38482.8|38495.6|38490.8|38504.6|38499.8|38486.6|38481.8|541
1712898000000|2024-04-12 05:00:00|38495.1|38490.3|38492.1|38487.3|38506.1|38501.3|38488.6|38483.8|696
1712901600000|2024-04-12 06:00:00|38491.5|38487.9|38509.5|38505.9|38524|38520.4|38483.5|38479.9|1864
1712905200000|2024-04-12 07:00:00|38510.5|38506.9|38544.5|38540.9|38548.5|38544.9|38504.5|38500.9|3776
1712908800000|2024-04-12 08:00:00|38543.5|38539.9|38512|38508.4|38564.5|38560.9|38495|38491.4|3756
1712912400000|2024-04-12 09:00:00|38512.5|38508.9|38497|38493.4|38531.9|38528.3|38485.5|38481.9|2186
1712916000000|2024-04-12 10:00:00|38497.5|38493.9|38352.5|38348.9|38504|38500.4|38313|38309.4|8732
1712919600000|2024-04-12 11:00:00|38353|38349.4|38402|38398.4|38422.5|38418.9|38318.5|38314.9|5569
1712923200000|2024-04-12 12:00:00|38401.5|38397.9|38194.2|38190.6|38424|38420.4|38192.2|38188.6|8269
1712926800000|2024-04-12 13:00:00|38193.7|38190.1|38253.8|38251.4|38291.4|38289|38122.7|38119.1|27746
1712930400000|2024-04-12 14:00:00|38254.8|38252.4|38066.7|38064.3|38264.3|38261.9|38041.2|38038.8|28066
1712934000000|2024-04-12 15:00:00|38067.2|38064.8|38151.7|38149.3|38192.2|38189.8|38056.2|38053.8|15459
1712937600000|2024-04-12 16:00:00|38154.2|38151.8|37972.7|37970.3|38166.7|38164.3|37972.2|37969.8|16958
1712941200000|2024-04-12 17:00:00|37972.2|37969.8|37945.7|37943.3|38003.2|38000.8|37873.2|37870.8|16733
1712944800000|2024-04-12 18:00:00|37946.2|37943.8|37913.2|37910.8|38019.7|38017.3|37906.2|37903.8|13296
1712948400000|2024-04-12 19:00:00|37913.7|37911.3|37985.2|37982.8|37990.7|37988.3|37870.7|37868.3|20929
1712952000000|2024-04-12 20:00:00|37986.4|37981.6|37969|37959.2|38000.9|37996.1|37965.9|37959.2|3724
1713132000000|2024-04-14 22:00:00|38026.6|38021.8|38069.1|38064.3|38109.6|38104.8|37975.1|37970.3|3593
1713135600000|2024-04-14 23:00:00|38070.6|38065.8|38074.6|38069.8|38102.6|38097.8|38062.6|38057.8|1148
1713139200000|2024-04-15 00:00:00|38075.6|38070.8|38061.1|38056.3|38091.6|38086.8|38005.6|38000.8|1866
1713142800000|2024-04-15 01:00:00|38060.6|38055.8|38051.6|38046.8|38064.1|38059.3|38003.1|37998.3|1280
1713146400000|2024-04-15 02:00:00|38052.1|38047.3|38047.6|38042.8|38069.6|38064.8|38045.6|38040.8|893
1713150000000|2024-04-15 03:00:00|38048.1|38043.3|38065.6|38060.8|38075.1|38070.3|38032.6|38027.8|748
1713153600000|2024-04-15 04:00:00|38066.1|38061.3|38096.6|38091.8|38101.6|38096.8|38061.6|38056.8|889
1713157200000|2024-04-15 05:00:00|38097.1|38092.3|38125.6|38120.8|38132.6|38127.8|38096.6|38091.8|1636
1713160800000|2024-04-15 06:00:00|38125|38121.4|38114.2|38110.6|38149.2|38145.6|38100|38096.4|2320
1713164400000|2024-04-15 07:00:00|38113.7|38110.1|38160.2|38156.6|38167.7|38164.1|38097.2|38093.6|3595
1713168000000|2024-04-15 08:00:00|38161.2|38157.6|38095.2|38091.6|38176.2|38172.6|38094.2|38090.6|4300
1713171600000|2024-04-15 09:00:00|38095.7|38092.1|38075.2|38071.6|38121.2|38117.6|38048.2|38044.6|3137
1713175200000|2024-04-15 10:00:00|38074.2|38070.6|38076.7|38073.1|38102.7|38099.1|38060.2|38056.6|1859
1713178800000|2024-04-15 11:00:00|38077.2|38073.6|38194.2|38190.6|38199.2|38195.6|38077.2|38073.6|6404
1713182400000|2024-04-15 12:00:00|38190.2|38186.6|38273.2|38269.6|38321.2|38317.6|38157.2|38153.6|11134
1713186000000|2024-04-15 13:00:00|38273.7|38270.1|38319.6|38317.2|38378.6|38376.2|38273.7|38270.1|26414
1713189600000|2024-04-15 14:00:00|38320.1|38317.7|38058.2|38055.8|38324.6|38322.2|38053.7|38051.3|32939
1713193200000|2024-04-15 15:00:00|38058.7|38056.3|38135.8|38133.4|38158.8|38156.4|38035.7|38033.3|16016
1713196800000|2024-04-15 16:00:00|38135.3|38132.9|38008.8|38006.4|38160.3|38157.9|37976.8|37974.4|13984
1713200400000|2024-04-15 17:00:00|38010.4|38008|37827.4|37825|38049.9|38047.5|37730.4|37728|31492
1713204000000|2024-04-15 18:00:00|37826.9|37824.5|37756.9|37754.5|37833.9|37831.5|37691.4|37689|19940
1713207600000|2024-04-15 19:00:00|37756.4|37754|37738.4|37736|37803.4|37801|37658.9|37656.5|28356
1713211200000|2024-04-15 20:00:00|37739.6|37734.8|37734.4|37724.6|37747.6|37742.8|37685.6|37680.8|6144
1713214800000|2024-04-15 21:00:00|37734.7|37724.9|37724.6|37714.8|37738.1|37728.3|37717.6|37707.8|0
1713218400000|2024-04-15 22:00:00|37748.1|37743.3|37765.8|37761|37771.8|37767|37735.1|37730.3|1339
1713222000000|2024-04-15 23:00:00|37766.8|37762|37748.8|37744|37766.8|37762|37697.3|37692.5|1384
1713225600000|2024-04-16 00:00:00|37749.3|37744.5|37735.3|37730.5|37776.8|37772|37734.3|37729.5|1245
1713229200000|2024-04-16 01:00:00|37735.8|37731|37706.8|37702|37743.3|37738.5|37683.8|37679|1411
1713232800000|2024-04-16 02:00:00|37708.8|37704|37664.4|37659.6|37712.3|37707.5|37594.3|37589.5|2991
1713236400000|2024-04-16 03:00:00|37664.9|37660.1|37669.4|37664.6|37670.4|37665.6|37629.4|37624.6|1001
1713240000000|2024-04-16 04:00:00|37668.9|37664.1|37669.4|37664.6|37673.4|37668.6|37638.4|37633.6|716
1713243600000|2024-04-16 05:00:00|37669.9|37665.1|37706.4|37701.6|37716.4|37711.6|37664.4|37659.6|1258
1713247200000|2024-04-16 06:00:00|37705.8|37702.2|37657.8|37654.2|37714.8|37711.2|37638.8|37635.2|2479
1713250800000|2024-04-16 07:00:00|37657.3|37653.7|37716.3|37712.7|37727.8|37724.2|37642.8|37639.2|4459
1713254400000|2024-04-16 08:00:00|37719.3|37715.7|37707.8|37704.2|37728.8|37725.2|37681.8|37678.2|3258
1713258000000|2024-04-16 09:00:00|37703.8|37700.2|37745.8|37742.2|37747.8|37744.2|37658.3|37654.7|5781
1713261600000|2024-04-16 10:00:00|37746.3|37742.7|37870.8|37867.2|37894.3|37890.7|37730.3|37726.7|10157
1713265200000|2024-04-16 11:00:00|37872.3|37868.7|38001.8|37998.2|38013.8|38010.2|37863.8|37860.2|6887
1713268800000|2024-04-16 12:00:00|38000.8|37997.2|37978.8|37975.2|38037.3|38033.7|37910.3|37906.7|9320
1713272400000|2024-04-16 13:00:00|37979.3|37975.7|37884.2|37881.8|38000.8|37997.2|37800.7|37798.3|35314
1713276000000|2024-04-16 14:00:00|37883.7|37881.3|37782.8|37780.4|37937.2|37934.8|37753.3|37750.9|24059
1713279600000|2024-04-16 15:00:00|37780.3|37777.9|37874.8|37872.4|37945.3|37942.9|37766.3|37763.9|17000
1713283200000|2024-04-16 16:00:00|37875.8|37873.4|37866.8|37864.4|37922.3|37919.9|37831.8|37829.4|11654
1713286800000|2024-04-16 17:00:00|37866.3|37863.9|37817.8|37815.4|37899.3|37896.9|37700.8|37698.4|29826
1713290400000|2024-04-16 18:00:00|37818.8|37816.4|37930.8|37928.4|37991.8|37989.4|37714.3|37711.9|26331
1713294000000|2024-04-16 19:00:00|37931.3|37928.9|37796.8|37794.4|37945.8|37943.4|37784.8|37782.4|17488
1713297600000|2024-04-16 20:00:00|37798|37793.2|37832.8|37823|37834.4|37829.2|37774.5|37769.7|3360
1713301200000|2024-04-16 21:00:00|37832.5|37822.7|37846.8|37837|37846.8|37837|37832|37822.2|0
1713304800000|2024-04-16 22:00:00|37833|37828.2|37860.8|37856|37884.3|37879.5|37833|37828.2|1485
1713308400000|2024-04-16 23:00:00|37860.3|37855.5|37912.8|37908|37914.8|37910|37849.8|37845|1217
1713312000000|2024-04-17 00:00:00|37912.3|37907.5|37857.8|37853|37912.8|37908|37829.8|37825|1539
1713315600000|2024-04-17 01:00:00|37857.3|37852.5|37874.8|37870|37885.3|37880.5|37841.8|37837|1391
1713319200000|2024-04-17 02:00:00|37875.8|37871|37890.8|37886|37902.3|37897.5|37870.8|37866|776
1713322800000|2024-04-17 03:00:00|37891.3|37886.5|37886.8|37882|37898.3|37893.5|37880.8|37876|750
1713326400000|2024-04-17 04:00:00|37891.8|37887|37891.8|37887|37893.3|37888.5|37877.3|37872.5|1083
1713330000000|2024-04-17 05:00:00|37890.3|37885.5|37821.8|37817|37890.3|37885.5|37808.8|37804|1753
1713333600000|2024-04-17 06:00:00|37821.2|37817.6|37791.2|37787.6|37829.7|37826.1|37735.7|37732.1|3767
1713337200000|2024-04-17 07:00:00|37791.7|37788.1|37879.2|37875.6|37886.7|37883.1|37786.2|37782.6|3813
1713340800000|2024-04-17 08:00:00|37881.2|37877.6|37949.2|37945.6|37974.2|37970.6|37873.2|37869.6|3570
1713344400000|2024-04-17 09:00:00|37950.2|37946.6|37954.2|37950.6|37966.7|37963.1|37901.7|37898.1|3482
1713348000000|2024-04-17 10:00:00|37954.7|37951.1|37970.7|37967.1|38001.2|37997.6|37948.7|37945.1|2598
1713351600000|2024-04-17 11:00:00|37971.2|37967.6|37889.7|37886.1|37981.2|37977.6|37884.2|37880.6|4298
1713355200000|2024-04-17 12:00:00|37889.2|37885.6|37833.2|37829.6|37922.2|37918.6|37815.2|37811.6|7147
1713358800000|2024-04-17 13:00:00|37832.2|37828.6|37962.6|37960.2|38016.6|38014.2|37828.2|37824.6|28106
1713362400000|2024-04-17 14:00:00|37963.1|37960.7|37763|37760.6|37968.1|37965.7|37720|37717.6|24887
1713366000000|2024-04-17 15:00:00|37762.5|37760.1|37709.6|37707.2|37816.5|37814.1|37637.5|37635.1|21971
1713369600000|2024-04-17 16:00:00|37709.1|37706.7|37666.6|37664.2|37726.6|37724.2|37608.1|37605.7|21691
1713373200000|2024-04-17 17:00:00|37668.3|37665.9|37845.8|37843.4|37855.8|37853.4|37656.3|37653.9|19123
1713376800000|2024-04-17 18:00:00|37846.8|37844.4|37799.5|37797.1|37963.5|37961.1|37784.8|37782.4|20538
1713380400000|2024-04-17 19:00:00|37799|37796.6|37745.6|37743.2|37813.6|37811.2|37707|37704.6|21300
1713384000000|2024-04-17 20:00:00|37739|37736.6|37741.7|37731.9|37745.7|37740.9|37708.2|37703.4|3743
1713387600000|2024-04-17 21:00:00|37742.1|37732.3|37753.4|37743.6|37758.7|37748.9|37741.9|37732.1|0
1713391200000|2024-04-17 22:00:00|37752.9|37748.1|37757.9|37753.1|37764.4|37759.6|37742.9|37738.1|995
1713394800000|2024-04-17 23:00:00|37757.4|37752.6|37766.4|37761.6|37775.4|37770.6|37744.4|37739.6|867
1713398400000|2024-04-18 00:00:00|37767.4|37762.6|37787.5|37782.7|37794|37789.2|37757.4|37752.6|725
1713402000000|2024-04-18 01:00:00|37788|37783.2|37801.5|37796.7|37803|37798.2|37773|37768.2|550
1713405600000|2024-04-18 02:00:00|37802|37797.2|37819.5|37814.7|37831.5|37826.7|37796.5|37791.7|732
1713409200000|2024-04-18 03:00:00|37819|37814.2|37834|37829.2|37836.5|37831.7|37819|37814.2|489
1713412800000|2024-04-18 04:00:00|37834.5|37829.7|37825.5|37820.7|37843|37838.2|37824.5|37819.7|1038
1713416400000|2024-04-18 05:00:00|37826|37821.2|37858|37853.2|37861|37856.2|37809.5|37804.7|1312
1713420000000|2024-04-18 06:00:00|37857.4|37853.8|37859.9|37856.3|37877.4|37873.8|37853.9|37850.3|1829
1713423600000|2024-04-18 07:00:00|37858.9|37855.3|37843.9|37840.3|37876.4|37872.8|37832.9|37829.3|2587
1713427200000|2024-04-18 08:00:00|37842.9|37839.3|37803.9|37800.3|37851.4|37847.8|37784.4|37780.8|3310
1713430800000|2024-04-18 09:00:00|37802.9|37799.3|37814.9|37811.3|37817.4|37813.8|37758.4|37754.8|2670
1713434400000|2024-04-18 10:00:00|37815.9|37812.3|37842.9|37839.3|37876.4|37872.8|37798.4|37794.8|3532
1713438000000|2024-04-18 11:00:00|37843.9|37840.3|37868.9|37865.3|37890.9|37887.3|37830.4|37826.8|2778
1713441600000|2024-04-18 12:00:00|37865.9|37862.3|37850.9|37847.3|37872.4|37868.8|37802.9|37799.3|5532
1713445200000|2024-04-18 13:00:00|37851.4|37847.8|37957.5|37955.1|37964.4|37962|37827.8|37825.4|24966
1713448800000|2024-04-18 14:00:00|37957|37954.6|38050.5|38048.1|38070.5|38068.1|37892.7|37890.3|25629
1713452400000|2024-04-18 15:00:00|38052|38049.6|37975|37972.6|38090.5|38088.1|37962|37959.6|15734
1713456000000|2024-04-18 16:00:00|37976|37973.6|37801.6|37799.2|38009.5|38007.1|37782.1|37779.7|16737
1713459600000|2024-04-18 17:00:00|37803.1|37800.7|37740.5|37738.1|37820.1|37817.7|37676.5|37674.1|22818
1713463200000|2024-04-18 18:00:00|37740|37737.6|37728.2|37725.8|37813.6|37811.2|37679|37676.6|18920
1713466800000|2024-04-18 19:00:00|37727.2|37724.8|37775.5|37773.1|37869|37866.6|37727.2|37724.8|21173
1713470400000|2024-04-18 20:00:00|37767|37764.6|37774|37764.2|37802.2|37797.4|37744.2|37739.4|6484
1713474000000|2024-04-18 21:00:00|37773.8|37764|37769.3|37759.5|37773.8|37764|37759.4|37749.6|0
1713477600000|2024-04-18 22:00:00|37783.9|37779.1|37770.9|37766.1|37800.4|37795.6|37763.9|37759.1|803
1713481200000|2024-04-18 23:00:00|37770.4|37765.6|37721.9|37717.1|37771.9|37767.1|37696.9|37692.1|1501
1713484800000|2024-04-19 00:00:00|37722.4|37717.6|37612.9|37608.1|37737.9|37733.1|37593.9|37589.1|3216
1713488400000|2024-04-19 01:00:00|37612.4|37607.6|37375.9|37371.1|37627.4|37622.6|37287.4|37282.6|10827
1713492000000|2024-04-19 02:00:00|37374.9|37370.1|37374.4|37369.6|37390.4|37385.6|37238.9|37234.1|6163
1713495600000|2024-04-19 03:00:00|37373.4|37368.6|37474.4|37469.6|37488.4|37483.6|37357.4|37352.6|4046
1713499200000|2024-04-19 04:00:00|37478.4|37473.6|37493.4|37488.6|37527.9|37523.1|37473.9|37469.1|1772
1713502800000|2024-04-19 05:00:00|37492.9|37488.1|37507.4|37502.6|37523.4|37518.6|37457.4|37452.6|1251
1713506400000|2024-04-19 06:00:00|37506.8|37503.2|37597.8|37594.2|37644.3|37640.7|37480.8|37477.2|4277
1713510000000|2024-04-19 07:00:00|37598.3|37594.7|37644.8|37641.2|37655.8|37652.2|37588.8|37585.2|4209
1713513600000|2024-04-19 08:00:00|37646.8|37643.2|37627.8|37624.2|37678.8|37675.2|37592.8|37589.2|3776
1713517200000|2024-04-19 09:00:00|37628.3|37624.7|37648.3|37644.7|37691.8|37688.2|37618.8|37615.2|3685
1713520800000|2024-04-19 10:00:00|37647.3|37643.7|37678.8|37675.2|37691.8|37688.2|37614.8|37611.2|4079
1713524400000|2024-04-19 11:00:00|37675.8|37672.2|37732.3|37728.7|37758.3|37754.7|37672.8|37669.2|6696
1713528000000|2024-04-19 12:00:00|37731.3|37727.7|37766.3|37762.7|37816.8|37813.2|37695.3|37691.7|5861
1713531600000|2024-04-19 13:00:00|37765.8|37762.2|37941.2|37938.8|37974.7|37972.3|37756.3|37752.7|28143
1713535200000|2024-04-19 14:00:00|37940.7|37938.3|37945.1|37942.7|38003.6|38001.2|37881.6|37879.2|27657
1713538800000|2024-04-19 15:00:00|37944.6|37942.2|37926.6|37924.2|37986.6|37984.2|37898.1|37895.7|15700
1713542400000|2024-04-19 16:00:00|37924.6|37922.2|37975.3|37972.9|37983.8|37981.4|37830.8|37828.4|20507
1713546000000|2024-04-19 17:00:00|37975.8|37973.4|38043.3|38040.9|38114.8|38112.4|37958.8|37956.4|16416
1713549600000|2024-04-19 18:00:00|38042.8|38040.4|37918.2|37915.8|38044.8|38042.4|37855.2|37852.8|20254
1713553200000|2024-04-19 19:00:00|37918.7|37916.3|37980.9|37978.5|38009.9|38007.5|37887.7|37885.3|24328
1713556800000|2024-04-19 20:00:00|37977.9|37975.5|37979.2|37969.4|37995.6|37990.8|37952.6|37947.8|4568
1713736800000|2024-04-21 22:00:00|38083.3|38078.5|38084.8|38080|38093.3|38088.5|38030.8|38026|1906
1713740400000|2024-04-21 23:00:00|38085.3|38080.5|38103.3|38098.5|38109.3|38104.5|38064.8|38060|1021
1713744000000|2024-04-22 00:00:00|38102.8|38098|38042.8|38038|38131.3|38126.5|38040.3|38035.5|2166
1713747600000|2024-04-22 01:00:00|38042.3|38037.5|38067.8|38063|38083.3|38078.5|38028.3|38023.5|1393
1713751200000|2024-04-22 02:00:00|38068.3|38063.5|38064.3|38059.5|38079.3|38074.5|38054.3|38049.5|600
1713754800000|2024-04-22 03:00:00|38065.8|38061|38051.3|38046.5|38073.8|38069|38044.8|38040|511
1713758400000|2024-04-22 04:00:00|38051.8|38047|38074.3|38069.5|38079.3|38074.5|38049.3|38044.5|493
1713762000000|2024-04-22 05:00:00|38074.8|38070|38088.3|38083.5|38088.8|38084|38057.3|38052.5|737
1713765600000|2024-04-22 06:00:00|38087.7|38084.1|38157.7|38154.1|38165.7|38162.1|38086.7|38083.1|2185
1713769200000|2024-04-22 07:00:00|38157.2|38153.6|38071.7|38068.1|38171.7|38168.1|38055.2|38051.6|2541
1713772800000|2024-04-22 08:00:00|38072.7|38069.1|38113.7|38110.1|38128.7|38125.1|38060.7|38057.1|3513
1713776400000|2024-04-22 09:00:00|38112.7|38109.1|38147.7|38144.1|38182.2|38178.6|38106.7|38103.1|2530
1713780000000|2024-04-22 10:00:00|38148.7|38145.1|38180.2|38176.6|38184.7|38181.1|38146.7|38143.1|1748
1713783600000|2024-04-22 11:00:00|38181.7|38178.1|38216.7|38213.1|38225.7|38222.1|38156.7|38153.1|2916
1713787200000|2024-04-22 12:00:00|38215.7|38212.1|38180.7|38177.1|38223.7|38220.1|38154.2|38150.6|4751
1713790800000|2024-04-22 13:00:00|38181.2|38177.6|38065.1|38062.7|38217.2|38213.6|38002.6|38000.2|22485
1713794400000|2024-04-22 14:00:00|38064.6|38062.2|38044|38041.6|38132.6|38130.2|38035|38032.6|16797
1713798000000|2024-04-22 15:00:00|38043.5|38041.1|38101.4|38099|38103.9|38101.5|37982.5|37980.1|13453
1713801600000|2024-04-22 16:00:00|38101.9|38099.5|38208.4|38206|38209.9|38207.5|38095.9|38093.5|10649
1713805200000|2024-04-22 17:00:00|38207.9|38205.5|38415.4|38413|38446.9|38444.5|38195.9|38193.5|16379
1713808800000|2024-04-22 18:00:00|38415.9|38413.5|38372.5|38370.1|38458.4|38456|38339|38336.6|13014
1713812400000|2024-04-22 19:00:00|38371|38368.6|38245.8|38243.4|38371|38368.6|38201.8|38199.4|20880
1713816000000|2024-04-22 20:00:00|38247|38242.2|38266.5|38256.7|38268.9|38263.7|38207.5|38202.7|3205
1713819600000|2024-04-22 21:00:00|38268.7|38258.9|38286.8|38277|38290|38280.2|38266|38256.2|0
1713823200000|2024-04-22 22:00:00|38281.5|38276.7|38265.4|38260.6|38286|38281.2|38235.5|38230.7|1233
1713826800000|2024-04-22 23:00:00|38264.4|38259.6|38258.9|38254.1|38272.9|38268.1|38211.4|38206.6|1116
1713830400000|2024-04-23 00:00:00|38259.4|38254.6|38279.4|38274.6|38285.9|38281.1|38248.4|38243.6|738
1713834000000|2024-04-23 01:00:00|38278.9|38274.1|38234.4|38229.6|38280.9|38276.1|38222.4|38217.6|983
1713837600000|2024-04-23 02:00:00|38233.9|38229.1|38251.4|38246.6|38266.4|38261.6|38232.4|38227.6|771
1713841200000|2024-04-23 03:00:00|38252.4|38247.6|38259.4|38254.6|38266.9|38262.1|38233.4|38228.6|431
1713844800000|2024-04-23 04:00:00|38258.9|38254.1|38249.4|38244.6|38272.4|38267.6|38244.4|38239.6|359
1713848400000|2024-04-23 05:00:00|38249.9|38245.1|38257.4|38252.6|38263.9|38259.1|38235.4|38230.6|594
1713852000000|2024-04-23 06:00:00|38256.8|38253.2|38274.8|38271.2|38275.8|38272.2|38227.8|38224.2|1082
1713855600000|2024-04-23 07:00:00|38274.3|38270.7|38287.8|38284.2|38311.8|38308.2|38265.8|38262.2|2803
1713859200000|2024-04-23 08:00:00|38290.8|38287.2|38257.3|38253.7|38326.8|38323.2|38255.3|38251.7|2262
1713862800000|2024-04-23 09:00:00|38256.8|38253.2|38268.8|38265.2|38291.8|38288.2|38250.3|38246.7|1551
1713866400000|2024-04-23 10:00:00|38267.8|38264.2|38350.8|38347.2|38353.3|38349.7|38264.8|38261.2|2462
1713870000000|2024-04-23 11:00:00|38349.3|38345.7|38292.8|38289.2|38358.8|38355.2|38284.3|38280.7|3060
1713873600000|2024-04-23 12:00:00|38292.3|38288.7|38360.8|38357.2|38368.3|38364.7|38259.3|38255.7|4231
1713877200000|2024-04-23 13:00:00|38360.3|38356.7|38409|38406.6|38441|38438.6|38295.7|38293.3|21454
1713880800000|2024-04-23 14:00:00|38411|38408.6|38507.3|38504.9|38517.8|38515.4|38349.5|38347.1|19011
1713884400000|2024-04-23 15:00:00|38507.8|38505.4|38423.8|38421.4|38512.3|38509.9|38411.3|38408.9|11842
1713888000000|2024-04-23 16:00:00|38424.3|38421.9|38487.3|38484.9|38514.3|38511.9|38414.3|38411.9|8269
1713891600000|2024-04-23 17:00:00|38486.8|38484.4|38536.1|38533.7|38567.4|38565|38456.9|38454.5|9018
1713895200000|2024-04-23 18:00:00|38535.1|38532.7|38500|38497.6|38541.5|38539.1|38475.5|38473.1|7959
1713898800000|2024-04-23 19:00:00|38500.5|38498.1|38514.7|38512.3|38521.2|38518.8|38465.2|38462.8|13130
1713902400000|2024-04-23 20:00:00|38515.9|38511.1|38531.2|38521.4|38541.4|38536.6|38469.9|38465.1|4629
1713906000000|2024-04-23 21:00:00|38531.1|38521.3|38578.7|38568.9|38600.6|38590.8|38529.3|38519.5|0
1713909600000|2024-04-23 22:00:00|38505.9|38501.1|38510.9|38506.1|38515.9|38511.1|38495.9|38491.1|959
1713913200000|2024-04-23 23:00:00|38511.4|38506.6|38509.9|38505.1|38526.9|38522.1|38503.9|38499.1|899
1713916800000|2024-04-24 00:00:00|38509.4|38504.6|38528.9|38524.1|38530.9|38526.1|38493.9|38489.1|871
1713920400000|2024-04-24 01:00:00|38529.4|38524.6|38545.7|38540.9|38546.2|38541.4|38523.7|38518.9|710
1713924000000|2024-04-24 02:00:00|38545.2|38540.4|38550.2|38545.4|38555.7|38550.9|38534.2|38529.4|596
1713927600000|2024-04-24 03:00:00|38550.7|38545.9|38561.7|38556.9|38575.7|38570.9|38550.2|38545.4|648
1713931200000|2024-04-24 04:00:00|38562.2|38557.4|38556.7|38551.9|38562.7|38557.9|38550.7|38545.9|486
1713934800000|2024-04-24 05:00:00|38557.7|38552.9|38571.3|38566.5|38579.8|38575|38551.8|38547|676
1713938400000|2024-04-24 06:00:00|38570.7|38567.1|38535.7|38532.1|38572.7|38569.1|38521.7|38518.1|1663
1713942000000|2024-04-24 07:00:00|38536.2|38532.6|38514.2|38510.6|38536.2|38532.6|38488.2|38484.6|2427
1713945600000|2024-04-24 08:00:00|38512.2|38508.6|38506.2|38502.6|38535.2|38531.6|38493.7|38490.1|2630
1713949200000|2024-04-24 09:00:00|38506.7|38503.1|38475.7|38472.1|38516.2|38512.6|38462.7|38459.1|2063
1713952800000|2024-04-24 10:00:00|38475.2|38471.6|38472.2|38468.6|38506.7|38503.1|38469.2|38465.6|2291
1713956400000|2024-04-24 11:00:00|38472.7|38469.1|38513.2|38509.6|38531.2|38527.6|38450.7|38447.1|5287
1713960000000|2024-04-24 12:00:00|38512.2|38508.6|38444.2|38440.6|38531.2|38527.6|38430.2|38426.6|4498
1713963600000|2024-04-24 13:00:00|38443.2|38439.6|38471.2|38468.8|38503.6|38501.2|38412.6|38410.2|19850
1713967200000|2024-04-24 14:00:00|38474.2|38471.8|38409.4|38407|38527.2|38524.8|38404.9|38402.5|13900
1713970800000|2024-04-24 15:00:00|38408.9|38406.5|38346.4|38344|38419.4|38417|38303.4|38301|14578
1713974400000|2024-04-24 16:00:00|38345.9|38343.5|38388.7|38386.3|38398.9|38396.5|38316.7|38314.3|10297
1713978000000|2024-04-24 17:00:00|38388.2|38385.8|38543.7|38541.3|38554.7|38552.3|38369.7|38367.3|11262
1713981600000|2024-04-24 18:00:00|38544.2|38541.8|38422.7|38420.3|38546.7|38544.3|38411.2|38408.8|13115
1713985200000|2024-04-24 19:00:00|38421.7|38419.3|38455.5|38453.1|38515.5|38513.1|38386.2|38383.8|15421
1713988800000|2024-04-24 20:00:00|38456.7|38451.9|38397.3|38387.5|38487.7|38482.9|38349.2|38344.4|10497
1713992400000|2024-04-24 21:00:00|38394|38384.2|38319.4|38309.6|38398|38388.2|38305.4|38295.6|0
1713996000000|2024-04-24 22:00:00|38365.2|38360.4|38379.5|38374.7|38402.5|38397.7|38360.7|38355.9|1598
1713999600000|2024-04-24 23:00:00|38380.5|38375.7|38390.6|38385.8|38416.6|38411.8|38376.5|38371.7|1125
1714003200000|2024-04-25 00:00:00|38391.1|38386.3|38438.1|38433.3|38443.6|38438.8|38391.1|38386.3|1213
1714006800000|2024-04-25 01:00:00|38438.6|38433.8|38409.6|38404.8|38441.6|38436.8|38404.6|38399.8|815
1714010400000|2024-04-25 02:00:00|38410.1|38405.3|38407.6|38402.8|38425.6|38420.8|38401.1|38396.3|490
1714014000000|2024-04-25 03:00:00|38408.1|38403.3|38408.6|38403.8|38412.1|38407.3|38399.1|38394.3|213
1714017600000|2024-04-25 04:00:00|38408.1|38403.3|38409.6|38404.8|38417.1|38412.3|38401.6|38396.8|310
1714021200000|2024-04-25 05:00:00|38409.1|38404.3|38388.6|38383.8|38410.6|38405.8|38377.1|38372.3|788
1714024800000|2024-04-25 06:00:00|38388|38384.4|38418.5|38414.9|38427|38423.4|38378.5|38374.9|1672
1714028400000|2024-04-25 07:00:00|38418|38414.4|38378|38374.4|38431.5|38427.9|38358|38354.4|2640
1714032000000|2024-04-25 08:00:00|38379.5|38375.9|38380|38376.4|38399.5|38395.9|38362.5|38358.9|2550
1714035600000|2024-04-25 09:00:00|38379|38375.4|38340|38336.4|38381|38377.4|38337|38333.4|2158
1714039200000|2024-04-25 10:00:00|38340.5|38336.9|38238|38234.4|38367|38363.4|38217.5|38213.9|8580
1714042800000|2024-04-25 11:00:00|38236.5|38232.9|38275|38271.4|38290.5|38286.9|38235|38231.4|3545
1714046400000|2024-04-25 12:00:00|38273|38269.4|38046|38042.4|38289|38285.4|38021.5|38017.9|12287
1714050000000|2024-04-25 13:00:00|38050|38046.4|37791.9|37789.5|38064.5|38060.9|37784.9|37782.5|33671
1714053600000|2024-04-25 14:00:00|37790.9|37788.5|37771.2|37768.8|37846.7|37844.3|37750.9|37748.5|21622
1714057200000|2024-04-25 15:00:00|37771.7|37769.3|37910.8|37908.4|37921.8|37919.4|37767.7|37765.3|13325
1714060800000|2024-04-25 16:00:00|37910.3|37907.9|38008.3|38005.9|38020.3|38017.9|37877.3|37874.9|12638
1714064400000|2024-04-25 17:00:00|38007.4|38005|38137.4|38135|38165.4|38163|37975.4|37973|13169
1714068000000|2024-04-25 18:00:00|38138.9|38136.5|38022.2|38019.8|38143.9|38141.5|37975.1|37972.7|13941
1714071600000|2024-04-25 19:00:00|38021.7|38019.3|38098.5|38096.1|38163.1|38160.7|38018.2|38015.8|17819
1714075200000|2024-04-25 20:00:00|38097|38094.6|38148.7|38138.9|38213.2|38208.4|38085.2|38080.4|8520
1714078800000|2024-04-25 21:00:00|38151.7|38141.9|38138.8|38129|38156.3|38146.5|38087.1|38077.3|0
1714082400000|2024-04-25 22:00:00|38190.2|38185.4|38141|38136.2|38203.2|38198.4|38121.2|38116.4|1378
1714086000000|2024-04-25 23:00:00|38139|38134.2|38126|38121.2|38144|38139.2|38115|38110.2|882
1714089600000|2024-04-26 00:00:00|38127|38122.2|38128|38123.2|38137.5|38132.7|38100|38095.2|806
1714093200000|2024-04-26 01:00:00|38128.5|38123.7|38136.5|38131.7|38148.5|38143.7|38112|38107.2|764
1714096800000|2024-04-26 02:00:00|38136|38131.2|38128|38123.2|38146.5|38141.7|38115|38110.2|538
1714100400000|2024-04-26 03:00:00|38127.5|38122.7|38151|38146.2|38161|38156.2|38127.5|38122.7|523
1714104000000|2024-04-26 04:00:00|38151.5|38146.7|38147|38142.2|38162.5|38157.7|38140.5|38135.7|431
1714107600000|2024-04-26 05:00:00|38147.5|38142.7|38184.5|38179.7|38189|38184.2|38142.5|38137.7|627
1714111200000|2024-04-26 06:00:00|38183.9|38180.3|38162.4|38158.8|38193.9|38190.3|38161.9|38158.3|1676
1714114800000|2024-04-26 07:00:00|38161.9|38158.3|38153|38149.4|38171.9|38168.3|38136.1|38132.5|1935
1714118400000|2024-04-26 08:00:00|38152|38148.4|38160|38156.4|38181.5|38177.9|38130.5|38126.9|2309
1714122000000|2024-04-26 09:00:00|38161|38157.4|38157|38153.4|38166|38162.4|38123|38119.4|1707
1714125600000|2024-04-26 10:00:00|38157.5|38153.9|38134|38130.4|38164|38160.4|38120|38116.4|2798
1714129200000|2024-04-26 11:00:00|38133.5|38129.9|38139|38135.4|38158|38154.4|38120.5|38116.9|2437
1714132800000|2024-04-26 12:00:00|38140|38136.4|38144|38140.4|38277|38273.4|38097.5|38093.9|10869
1714136400000|2024-04-26 13:00:00|38145|38141.4|38214.3|38211.9|38261.3|38258.9|38052|38048.4|22133
1714140000000|2024-04-26 14:00:00|38219.3|38216.9|38207|38204.6|38309.3|38306.9|38178.8|38176.4|18555
1714143600000|2024-04-26 15:00:00|38208.5|38206.1|38241.5|38239.1|38254.5|38252.1|38139.5|38137.1|12413
1714147200000|2024-04-26 16:00:00|38242|38239.6|38311|38308.6|38311.5|38309.1|38218|38215.6|8138
1714150800000|2024-04-26 17:00:00|38311.5|38309.1|38309.5|38307.1|38340|38337.6|38286.5|38284.1|7638
1714154400000|2024-04-26 18:00:00|38310.5|38308.1|38303.5|38301.1|38329|38326.6|38260|38257.6|8280
1714158000000|2024-04-26 19:00:00|38303|38300.6|38236.7|38234.3|38310.7|38308.3|38231.2|38228.8|12622
1714161600000|2024-04-26 20:00:00|38237.9|38233.1|38270.5|38260.7|38270.5|38261.1|38233.9|38229.1|2314
1714341600000|2024-04-28 22:00:00|38292.9|38288.1|38303.2|38298.4|38316.2|38311.4|38290.4|38285.6|742
1714345200000|2024-04-28 23:00:00|38303.7|38298.9|38343.7|38338.9|38344.2|38339.4|38297.7|38292.9|692
1714348800000|2024-04-29 00:00:00|38344.2|38339.4|38358.2|38353.4|38363.7|38358.9|38327.2|38322.4|846
1714352400000|2024-04-29 01:00:00|38358.7|38353.9|38380.7|38375.9|38382.7|38377.9|38353.7|38348.9|1054
1714356000000|2024-04-29 02:00:00|38380.2|38375.4|38365.7|38360.9|38381.7|38376.9|38360.2|38355.4|731
1714359600000|2024-04-29 03:00:00|38366.7|38361.9|38356.7|38351.9|38370.2|38365.4|38355.7|38350.9|360
1714363200000|2024-04-29 04:00:00|38357.2|38352.4|38369.7|38364.9|38378.2|38373.4|38347.7|38342.9|683
1714366800000|2024-04-29 05:00:00|38369.2|38364.4|38370.2|38365.4|38371.7|38366.9|38356.7|38351.9|689
1714370400000|2024-04-29 06:00:00|38369.6|38366|38318.1|38314.5|38371.6|38368|38317.1|38313.5|1373
1714374000000|2024-04-29 07:00:00|38318.6|38315|38339.1|38335.5|38348.6|38345|38314.1|38310.5|2026
1714377600000|2024-04-29 08:00:00|38337.1|38333.5|38301.1|38297.5|38338.6|38335|38297.6|38294|1570
1714381200000|2024-04-29 09:00:00|38300.6|38297|38281.1|38277.5|38306.6|38303|38272.6|38269|1868
1714384800000|2024-04-29 10:00:00|38280.6|38277|38303.1|38299.5|38313.6|38310|38277.6|38274|985
1714388400000|2024-04-29 11:00:00|38302.6|38299|38311.1|38307.5|38328.6|38325|38285.6|38282|1420
1714392000000|2024-04-29 12:00:00|38310.1|38306.5|38318.1|38314.5|38323.1|38319.5|38277.1|38273.5|1886
1714395600000|2024-04-29 13:00:00|38318.6|38315|38307.3|38304.9|38406.5|38404.1|38293.1|38289.5|15780
1714399200000|2024-04-29 14:00:00|38306.3|38303.9|38319.5|38317.1|38375.8|38373.4|38279.5|38277.1|10385
1714402800000|2024-04-29 15:00:00|38321.5|38319.1|38317.2|38314.8|38337.5|38335.1|38288.2|38285.8|7021
1714406400000|2024-04-29 16:00:00|38316.7|38314.3|38357.7|38355.3|38374.2|38371.8|38306.7|38304.3|5539
1714410000000|2024-04-29 17:00:00|38358.2|38355.8|38403.2|38400.8|38409.2|38406.8|38338.2|38335.8|6248
1714413600000|2024-04-29 18:00:00|38402.7|38400.3|38368.8|38366.4|38403.2|38400.8|38281.3|38278.9|9846
1714417200000|2024-04-29 19:00:00|38366.8|38364.4|38382.8|38380.4|38391.8|38389.4|38209.3|38206.9|20880
1714420800000|2024-04-29 20:00:00|38384|38379.2|38378.9|38369.1|38410|38405.2|38373.5|38368.2|2888
1714424400000|2024-04-29 21:00:00|38378.8|38369|38382.3|38372.5|38386.2|38376.4|38375.8|38366|0
1714428000000|2024-04-29 22:00:00|38393.5|38388.7|38364.3|38359.5|38393.5|38388.7|38355.8|38351|591
1714431600000|2024-04-29 23:00:00|38364.8|38360|38362.8|38358|38371.8|38367|38357.3|38352.5|295
1714435200000|2024-04-30 00:00:00|38363.3|38358.5|38346.3|38341.5|38364.8|38360|38343.3|38338.5|421
1714438800000|2024-04-30 01:00:00|38346.8|38342|38346.3|38341.5|38357.8|38353|38344.3|38339.5|353
1714442400000|2024-04-30 02:00:00|38345.8|38341|38334.3|38329.5|38349.3|38344.5|38331.8|38327|423
1714446000000|2024-04-30 03:00:00|38333.8|38329|38353.3|38348.5|38353.8|38349|38331.8|38327|313
1714449600000|2024-04-30 04:00:00|38353.8|38349|38345.3|38340.5|38354.8|38350|38341.8|38337|253
1714453200000|2024-04-30 05:00:00|38344.8|38340|38342.3|38337.5|38347.8|38343|38314.3|38309.5|980
1714456800000|2024-04-30 06:00:00|38341.7|38338.1|38360.7|38357.1|38376.7|38373.1|38340.7|38337.1|1559
1714460400000|2024-04-30 07:00:00|38361.7|38358.1|38347.7|38344.1|38379.7|38376.1|38342.7|38339.1|1278
1714464000000|2024-04-30 08:00:00|38346.7|38343.1|38329.7|38326.1|38359.7|38356.1|38326.2|38322.6|1019
1714467600000|2024-04-30 09:00:00|38330.2|38326.6|38370.7|38367.1|38372.2|38368.6|38320.7|38317.1|1556
1714471200000|2024-04-30 10:00:00|38371.7|38368.1|38392.2|38388.6|38393.2|38389.6|38339.7|38336.1|2721
1714474800000|2024-04-30 11:00:00|38391.7|38388.1|38345.7|38342.1|38391.7|38388.1|38335.7|38332.1|3625
1714478400000|2024-04-30 12:00:00|38341.7|38338.1|38217.7|38214.1|38371.7|38368.1|38192.7|38189.1|9807
1714482000000|2024-04-30 13:00:00|38218.2|38214.6|38159.2|38156.8|38276.7|38273.1|38135.2|38132.8|19347
1714485600000|2024-04-30 14:00:00|38156.7|38154.3|38249.2|38246.8|38281.2|38278.8|38146.2|38143.8|17950
1714489200000|2024-04-30 15:00:00|38249.7|38247.3|38080.7|38078.3|38252.2|38249.8|38045.2|38042.8|18018
1714492800000|2024-04-30 16:00:00|38081.2|38078.8|37987.2|37984.8|38096.7|38094.3|37947.7|37945.3|13054
1714496400000|2024-04-30 17:00:00|37986.7|37984.3|38054.6|38052.2|38067.6|38065.2|37964.2|37961.8|9885
1714500000000|2024-04-30 18:00:00|38055.1|38052.7|37941.4|37939|38079.1|38076.7|37902.4|37900|11491
1714503600000|2024-04-30 19:00:00|37940.9|37938.5|37821.4|37819|37977.4|37975|37815.4|37813|18975
1714507200000|2024-04-30 20:00:00|37822.6|37817.8|37798.4|37788.6|37871.1|37866.3|37756.1|37751.3|12594
1714510800000|2024-04-30 21:00:00|37800.1|37790.3|37751|37741.2|37809|37799.2|37739.5|37729.7|0
1714514400000|2024-04-30 22:00:00|37806.1|37801.3|37812.3|37807.5|37830.6|37825.8|37797.1|37792.3|1827
1714518000000|2024-04-30 23:00:00|37811.3|37806.5|37811.8|37807|37829.8|37825|37790.8|37786|952
1714521600000|2024-05-01 00:00:00|37813.8|37809|37818.8|37814|37826.3|37821.5|37800.3|37795.5|883
1714525200000|2024-05-01 01:00:00|37819.3|37814.5|37835.8|37831|37846.8|37842|37814.3|37809.5|676
1714528800000|2024-05-01 02:00:00|37836.8|37832|37841.8|37837|37848.3|37843.5|37817.8|37813|486
1714532400000|2024-05-01 03:00:00|37842.3|37837.5|37861.3|37856.5|37862.3|37857.5|37841.8|37837|665
1714536000000|2024-05-01 04:00:00|37860.8|37856|37858.8|37854|37864.3|37859.5|37850.3|37845.5|844
1714539600000|2024-05-01 05:00:00|37858.3|37853.5|37836.3|37831.5|37858.8|37854|37835.8|37831|593
1714543200000|2024-05-01 06:00:00|37835.7|37832.1|37807.2|37803.6|37848.7|37845.1|37805.7|37802.1|1388
1714546800000|2024-05-01 07:00:00|37807.7|37804.1|37780.7|37777.1|37821.7|37818.1|37761.2|37757.6|1273
1714550400000|2024-05-01 08:00:00|37781.7|37778.1|37795.2|37791.6|37803.2|37799.6|37772.2|37768.6|1203
1714554000000|2024-05-01 09:00:00|37794.7|37791.1|37743.7|37740.1|37797.2|37793.6|37713.7|37710.1|2216
1714557600000|2024-05-01 10:00:00|37744.2|37740.6|37711.2|37707.6|37750.2|37746.6|37709.2|37705.6|1393
1714561200000|2024-05-01 11:00:00|37745.2|37741.6|37745.2|37741.6|37775.2|37771.6|37726.2|37722.6|2032
1714564800000|2024-05-01 12:00:00|37743.2|37739.6|37776.2|37772.6|37810.2|37806.6|37726.7|37723.1|4289
1714568400000|2024-05-01 13:00:00|37775.7|37772.1|37836.1|37833.7|37940.1|37937.7|37763.2|37759.6|15263
1714572000000|2024-05-01 14:00:00|37838.6|37836.2|37922.6|37920.2|37930.6|37928.2|37806.1|37803.7|13761
1714575600000|2024-05-01 15:00:00|37923.6|37921.2|37919.1|37916.7|37963.1|37960.7|37869.6|37867.2|8754
1714579200000|2024-05-01 16:00:00|37919.6|37917.2|37907.1|37904.7|37964.1|37961.7|37894.1|37891.7|5668
1714582800000|2024-05-01 17:00:00|37906.6|37904.2|37940.6|37938.2|37987.6|37985.2|37887.6|37885.2|6074
1714586400000|2024-05-01 18:00:00|37944.1|37941.7|38321.2|38318.8|38331.2|38328.8|37914.1|37911.7|46647
1714590000000|2024-05-01 19:00:00|38322.2|38319.8|37890.3|37887.9|38361.7|38359.3|37879.8|37877.4|47581
1714593600000|2024-05-01 20:00:00|37891.5|37886.7|37965.2|37955.4|37966.5|37961.7|37879.5|37874.7|6194
1714597200000|2024-05-01 21:00:00|37965.4|37955.6|37980.2|37970.4|37984.8|37975|37963.8|37954|0
1714600800000|2024-05-01 22:00:00|37966.4|37961.6|37987.4|37982.6|37994.9|37990.1|37965.4|37960.6|1089
1714604400000|2024-05-01 23:00:00|37986.9|37982.1|38022.4|38017.6|38028.9|38024.1|37978.9|37974.1|889
1714608000000|2024-05-02 00:00:00|38022.9|38018.1|38054.9|38050.1|38067.9|38063.1|38020.9|38016.1|1193
1714611600000|2024-05-02 01:00:00|38055.4|38050.6|38073.4|38068.6|38075.9|38071.1|38039.4|38034.6|933
1714615200000|2024-05-02 02:00:00|38073.9|38069.1|38073.9|38069.1|38089.4|38084.6|38068.4|38063.6|918
1714618800000|2024-05-02 03:00:00|38074.4|38069.6|38059.4|38054.6|38075.4|38070.6|38053.9|38049.1|423
1714622400000|2024-05-02 04:00:00|38059.9|38055.1|38062.4|38057.6|38062.9|38058.1|38049.4|38044.6|361
1714626000000|2024-05-02 05:00:00|38062.9|38058.1|38063.4|38058.6|38077.9|38073.1|38051.4|38046.6|621
1714629600000|2024-05-02 06:00:00|38062.8|38059.2|38022.8|38019.2|38070.8|38067.2|38019.3|38015.7|2051
1714633200000|2024-05-02 07:00:00|38021.8|38018.2|38051.8|38048.2|38072.8|38069.2|38007.3|38003.7|2806
1714636800000|2024-05-02 08:00:00|38051.3|38047.7|38021.8|38018.2|38089.8|38086.2|38016.3|38012.7|2280
1714640400000|2024-05-02 09:00:00|38022.3|38018.7|38049.8|38046.2|38051.8|38048.2|38019.8|38016.2|1092
1714644000000|2024-05-02 10:00:00|38050.3|38046.7|38084.8|38081.2|38094.8|38091.2|38030.8|38027.2|1298
1714647600000|2024-05-02 11:00:00|38086.3|38082.7|38070.8|38067.2|38107.8|38104.2|38058.3|38054.7|1844
1714651200000|2024-05-02 12:00:00|38073.8|38070.2|38098.8|38095.2|38156.8|38153.2|38058.8|38055.2|4469
1714654800000|2024-05-02 13:00:00|38099.3|38095.7|38024.8|38022.4|38160.2|38157.8|37972.5|37970.1|21896
1714658400000|2024-05-02 14:00:00|38025.3|38022.9|38081.2|38078.8|38101.9|38099.5|37892.9|37890.5|24789
1714662000000|2024-05-02 15:00:00|38080.7|38078.3|38095|38092.6|38138.7|38136.3|38022.3|38019.9|13264
1714665600000|2024-05-02 16:00:00|38095.5|38093.1|38058.5|38056.1|38104|38101.6|37990|37987.6|10544
1714669200000|2024-05-02 17:00:00|38058.4|38056|38164.4|38162|38187.9|38185.5|38057.9|38055.5|11312
1714672800000|2024-05-02 18:00:00|38166.4|38164|38268.1|38265.7|38283.6|38281.2|38151.4|38149|12668
1714676400000|2024-05-02 19:00:00|38269.1|38266.7|38234|38231.6|38299.1|38296.7|38146|38143.6|21144
1714680000000|2024-05-02 20:00:00|38235.2|38230.4|38480.3|38470.5|38488.7|38483.9|38183.2|38178.4|10635
1714683600000|2024-05-02 21:00:00|38480.2|38470.4|38476.1|38466.3|38482.1|38472.3|38411|38401.2|0
1714687200000|2024-05-02 22:00:00|38489.2|38484.4|38462.1|38457.3|38546.6|38541.8|38446.6|38441.8|2771
1714690800000|2024-05-02 23:00:00|38461.1|38456.3|38466.1|38461.3|38473.6|38468.8|38452.1|38447.3|684
1714694400000|2024-05-03 00:00:00|38466.6|38461.8|38484.1|38479.3|38492.6|38487.8|38451.6|38446.8|928
1714698000000|2024-05-03 01:00:00|38483.6|38478.8|38473.1|38468.3|38497.6|38492.8|38472.1|38467.3|708
1714701600000|2024-05-03 02:00:00|38472.6|38467.8|38467.1|38462.3|38479.1|38474.3|38462.6|38457.8|471
1714705200000|2024-05-03 03:00:00|38467.6|38462.8|38474.1|38469.3|38479.1|38474.3|38464.6|38459.8|418
1714708800000|2024-05-03 04:00:00|38474.6|38469.8|38459.1|38454.3|38478.6|38473.8|38455.6|38450.8|409
1714712400000|2024-05-03 05:00:00|38458.6|38453.8|38481.1|38476.3|38481.6|38476.8|38454.1|38449.3|603
1714716000000|2024-05-03 06:00:00|38480.5|38476.9|38472|38468.4|38489.5|38485.9|38460.5|38456.9|1517
1714719600000|2024-05-03 07:00:00|38473|38469.4|38470.5|38466.9|38477.5|38473.9|38438.5|38434.9|1417
1714723200000|2024-05-03 08:00:00|38470|38466.4|38496.5|38492.9|38516|38512.4|38465.5|38461.9|1839
1714726800000|2024-05-03 09:00:00|38497|38493.4|38537.5|38533.9|38540.5|38536.9|38492.5|38488.9|1334
1714730400000|2024-05-03 10:00:00|38537|38533.4|38526.5|38522.9|38561.5|38557.9|38526.5|38522.9|1854
1714734000000|2024-05-03 11:00:00|38527|38523.4|38512.5|38508.9|38545.5|38541.9|38503.5|38499.9|1870
1714737600000|2024-05-03 12:00:00|38513|38509.4|38720.4|38716.8|38788|38784.4|38507|38503.4|12696
1714741200000|2024-05-03 13:00:00|38719.9|38716.3|38746.8|38744.4|38805.6|38803.2|38637.7|38634.1|30313
1714744800000|2024-05-03 14:00:00|38781.3|38778.9|38541.6|38539.2|38801.8|38799.4|38510.1|38507.7|36003
1714748400000|2024-05-03 15:00:00|38541.1|38538.7|38651.4|38649|38677.4|38675|38513.6|38511.2|11850
1714752000000|2024-05-03 16:00:00|38651.9|38649.5|38651.9|38649.5|38691.4|38689|38637.9|38635.5|7314
1714755600000|2024-05-03 17:00:00|38651.7|38649.3|38700.7|38698.3|38717.7|38715.3|38641.7|38639.3|7842
1714759200000|2024-05-03 18:00:00|38700.2|38697.8|38691.7|38689.3|38740.2|38737.8|38673.2|38670.8|8061
1714762800000|2024-05-03 19:00:00|38692.2|38689.8|38678.6|38676.2|38710.6|38708.2|38652.7|38650.3|12360
1714766400000|2024-05-03 20:00:00|38677.8|38675.4|38717.9|38708.1|38733|38728.2|38677.8|38673.2|3457
1714946400000|2024-05-05 22:00:00|38763.5|38758.7|38749.4|38744.6|38763.5|38758.7|38730|38725.2|596
1714950000000|2024-05-05 23:00:00|38749.9|38745.1|38725.9|38721.1|38757.9|38753.1|38722.9|38718.1|519
1714953600000|2024-05-06 00:00:00|38726.4|38721.6|38715.9|38711.1|38738.9|38734.1|38700.4|38695.6|979
1714957200000|2024-05-06 01:00:00|38715.4|38710.6|38722.4|38717.6|38727.4|38722.6|38710.4|38705.6|545
1714960800000|2024-05-06 02:00:00|38723.4|38718.6|38718.4|38713.6|38729.9|38725.1|38718.4|38713.6|360
1714964400000|2024-05-06 03:00:00|38718.9|38714.1|38723.4|38718.6|38727.9|38723.1|38711.4|38706.6|279
1714968000000|2024-05-06 04:00:00|38723.9|38719.1|38711.4|38706.6|38724.4|38719.6|38711.4|38706.6|232
1714971600000|2024-05-06 05:00:00|38711.9|38707.1|38715.9|38711.1|38721.4|38716.6|38701.9|38697.1|492
1714975200000|2024-05-06 06:00:00|38715.3|38711.7|38734.3|38730.7|38746.3|38742.7|38711.8|38708.2|950
1714978800000|2024-05-06 07:00:00|38735.3|38731.7|38722.8|38719.2|38743.8|38740.2|38720.3|38716.7|1090
1714982400000|2024-05-06 08:00:00|38723.8|38720.2|38743.3|38739.7|38749.3|38745.7|38709.3|38705.7|1294
1714986000000|2024-05-06 09:00:00|38743.8|38740.2|38766.8|38763.2|38772.8|38769.2|38740.8|38737.2|1200
1714989600000|2024-05-06 10:00:00|38767.3|38763.7|38810.3|38806.7|38816.3|38812.7|38760.3|38756.7|1588
1714993200000|2024-05-06 11:00:00|38807.8|38804.2|38811.8|38808.2|38815.3|38811.7|38795.8|38792.2|1208
1714996800000|2024-05-06 12:00:00|38812.3|38808.7|38836.8|38833.2|38848.8|38845.2|38801.8|38798.2|2086
1715000400000|2024-05-06 13:00:00|38835.8|38832.2|38781.8|38779.4|38879.2|38876.8|38778.3|38775.9|14707
1715004000000|2024-05-06 14:00:00|38782.3|38779.9|38782.1|38779.7|38833.3|38830.9|38763.1|38760.7|8668
1715007600000|2024-05-06 15:00:00|38781.6|38779.2|38736.1|38733.7|38782.1|38779.7|38694.9|38692.5|7441
1715011200000|2024-05-06 16:00:00|38736.6|38734.2|38759.6|38757.2|38770.1|38767.7|38689.1|38686.7|6802
1715014800000|2024-05-06 17:00:00|38759.9|38757.5|38805.4|38803|38820.9|38818.5|38746.9|38744.5|5445
1715018400000|2024-05-06 18:00:00|38805.9|38803.5|38788.3|38785.9|38863.3|38860.9|38786.8|38784.4|7055
1715022000000|2024-05-06 19:00:00|38787.8|38785.4|38851.9|38849.5|38855.4|38853|38749.8|38747.4|10167
1715025600000|2024-05-06 20:00:00|38853.1|38848.3|38846.4|38836.6|38857.1|38852.3|38831.1|38826.3|2657
1715029200000|2024-05-06 21:00:00|38847.5|38837.7|38856.8|38847|38857.9|38848.1|38845.8|38836|0
1715032800000|2024-05-06 22:00:00|38843.5|38838.7|38862.5|38857.7|38865|38860.2|38834.5|38829.7|489
1715036400000|2024-05-06 23:00:00|38863|38858.2|38855.5|38850.7|38867.5|38862.7|38845.5|38840.7|469
1715040000000|2024-05-07 00:00:00|38855|38850.2|38865.5|38860.7|38870|38865.2|38854.5|38849.7|455
1715043600000|2024-05-07 01:00:00|38865|38860.2|38855.5|38850.7|38866|38861.2|38844.5|38839.7|657
1715047200000|2024-05-07 02:00:00|38856|38851.2|38857.5|38852.7|38867.5|38862.7|38847|38842.2|356
1715050800000|2024-05-07 03:00:00|38858|38853.2|38876|38871.2|38878|38873.2|38857|38852.2|373
1715054400000|2024-05-07 04:00:00|38875.5|38870.7|38868.5|38863.7|38879.5|38874.7|38864.5|38859.7|308
1715058000000|2024-05-07 05:00:00|38869|38864.2|38857.5|38852.7|38875|38870.2|38857|38852.2|302
1715061600000|2024-05-07 06:00:00|38856.9|38853.3|38886.9|38883.3|38896.9|38893.3|38856.9|38853.3|1207
1715065200000|2024-05-07 07:00:00|38888.9|38885.3|38861.9|38858.3|38905.4|38901.8|38855.4|38851.8|1659
1715068800000|2024-05-07 08:00:00|38860.9|38857.3|38922.9|38919.3|38924.9|38921.3|38848.4|38844.8|1792
1715072400000|2024-05-07 09:00:00|38922.4|38918.8|38922.9|38919.3|38937.9|38934.3|38913.4|38909.8|1352
1715076000000|2024-05-07 10:00:00|38923.4|38919.8|38894.2|38890.6|38939.9|38936.3|38891.9|38888.3|2235
1715079600000|2024-05-07 11:00:00|38895.2|38891.6|38881.2|38877.6|38904.7|38901.1|38866.2|38862.6|1807
1715083200000|2024-05-07 12:00:00|38880.2|38876.6|38885.2|38881.6|38893.7|38890.1|38865.7|38862.1|2367
1715086800000|2024-05-07 13:00:00|38884.7|38881.1|38926.8|38924.4|38951.8|38949.4|38862.1|38859.7|14324
1715090400000|2024-05-07 14:00:00|38927.3|38924.9|38962.1|38959.7|38982.1|38979.7|38910.3|38907.9|9924
1715094000000|2024-05-07 15:00:00|38961.6|38959.2|38919|38916.6|38973.6|38971.2|38902.1|38899.7|7472
1715097600000|2024-05-07 16:00:00|38918.5|38916.1|38899|38896.6|38921|38918.6|38871|38868.6|6131
1715101200000|2024-05-07 17:00:00|38897.4|38895|38860.4|38858|38950.9|38948.5|38850.9|38848.5|7926
1715104800000|2024-05-07 18:00:00|38860.9|38858.5|38869.8|38867.4|38890.9|38888.5|38835.8|38833.4|6750
1715108400000|2024-05-07 19:00:00|38870.3|38867.9|38877.8|38875.4|38932.3|38929.9|38851.3|38848.9|9092
1715112000000|2024-05-07 20:00:00|38879|38874.2|38871.9|38862.1|38898.5|38893.7|38866|38861.2|1955
1715115600000|2024-05-07 21:00:00|38878.3|38868.5|38879.3|38869.5|38882.1|38872.3|38866.2|38856.4|0
1715119200000|2024-05-07 22:00:00|38881.9|38877.1|38889.4|38884.6|38889.4|38884.6|38857.4|38852.6|658
1715122800000|2024-05-07 23:00:00|38888.4|38883.6|38883.9|38879.1|38892.4|38887.6|38876.9|38872.1|454
1715126400000|2024-05-08 00:00:00|38884.4|38879.6|38889.4|38884.6|38894.9|38890.1|38880.4|38875.6|455
1715130000000|2024-05-08 01:00:00|38888.9|38884.1|38881.4|38876.6|38895.4|38890.6|38877.4|38872.6|334
1715133600000|2024-05-08 02:00:00|38880.9|38876.1|38877.4|38872.6|38887.4|38882.6|38863.4|38858.6|411
1715137200000|2024-05-08 03:00:00|38877.9|38873.1|38883.9|38879.1|38895.4|38890.6|38871.9|38867.1|300
1715140800000|2024-05-08 04:00:00|38883.4|38878.6|38871.9|38867.1|38883.9|38879.1|38869.9|38865.1|160
1715144400000|2024-05-08 05:00:00|38871.4|38866.6|38883.9|38879.1|38884.4|38879.6|38867.4|38862.6|378
1715148000000|2024-05-08 06:00:00|38883.3|38879.7|38886.3|38882.7|38895.8|38892.2|38875.3|38871.7|943
1715151600000|2024-05-08 07:00:00|38885.3|38881.7|38897.8|38894.2|38921.8|38918.2|38881.3|38877.7|1538
1715155200000|2024-05-08 08:00:00|38898.3|38894.7|38884.3|38880.7|38907.3|38903.7|38877.3|38873.7|1690
1715158800000|2024-05-08 09:00:00|38883.8|38880.2|38908.8|38905.2|38918.3|38914.7|38881.3|38877.7|1167
1715162400000|2024-05-08 10:00:00|38908.3|38904.7|38884.8|38881.2|38919.8|38916.2|38884.3|38880.7|1540
1715166000000|2024-05-08 11:00:00|38885.8|38882.2|38873.3|38869.7|38894.3|38890.7|38854.3|38850.7|1918
1715169600000|2024-05-08 12:00:00|38872.3|38868.7|38826.3|38822.7|38879.8|38876.2|38800.8|38797.2|3217
1715173200000|2024-05-08 13:00:00|38825.8|38822.2|38892.3|38889.9|38902.7|38900.3|38821.8|38818.2|15921
1715176800000|2024-05-08 14:00:00|38891.8|38889.4|38964.2|38961.8|38972.2|38969.8|38866.8|38864.4|10981
1715180400000|2024-05-08 15:00:00|38964.7|38962.3|38964.7|38962.3|38986.7|38984.3|38937.7|38935.3|8545
1715184000000|2024-05-08 16:00:00|38965.2|38962.8|38967.2|38964.8|38987.7|38985.3|38926.2|38923.8|6366
1715187600000|2024-05-08 17:00:00|38967.7|38965.3|39004.2|39001.8|39009.7|39007.3|38939.7|38937.3|7539
1715191200000|2024-05-08 18:00:00|39004.7|39002.3|39023.7|39021.3|39056.7|39054.3|38997.7|38995.3|7995
1715194800000|2024-05-08 19:00:00|39022.7|39020.3|39048.3|39045.9|39096.8|39094.4|38995.7|38993.3|13507
1715198400000|2024-05-08 20:00:00|39036|39033.6|39047.1|39037.3|39053.2|39048.4|39022.2|39017.4|3357
1715202000000|2024-05-08 21:00:00|39048.5|39038.7|39044.6|39034.8|39056.7|39046.9|39040.5|39030.7|0
1715205600000|2024-05-08 22:00:00|39043.1|39038.3|39059.6|39054.8|39068.1|39063.3|39031.1|39026.3|704
1715209200000|2024-05-08 23:00:00|39058.6|39053.8|39050.1|39045.3|39060.6|39055.8|39046.6|39041.8|388
1715212800000|2024-05-09 00:00:00|39051.1|39046.3|39048.1|39043.3|39055.6|39050.8|39038.6|39033.8|795
1715216400000|2024-05-09 01:00:00|39048.6|39043.8|39063.9|39059.1|39066.9|39062.1|39037.6|39032.8|561
1715220000000|2024-05-09 02:00:00|39064.4|39059.6|39046.9|39042.1|39064.9|39060.1|39042.9|39038.1|378
1715223600000|2024-05-09 03:00:00|39047.4|39042.6|39033.4|39028.6|39052.4|39047.6|39031.4|39026.6|411
1715227200000|2024-05-09 04:00:00|39032.9|39028.1|39027.4|39022.6|39036.9|39032.1|39025.9|39021.1|391
1715230800000|2024-05-09 05:00:00|39028.4|39023.6|39026.4|39021.6|39034.4|39029.6|39020.9|39016.1|498
1715234400000|2024-05-09 06:00:00|39025.8|39022.2|38998.3|38994.7|39032.3|39028.7|38996.3|38992.7|995
1715238000000|2024-05-09 07:00:00|38997.8|38994.2|39005.8|39002.2|39025.8|39022.2|38992.3|38988.7|1541
1715241600000|2024-05-09 08:00:00|39004.8|39001.2|38983.8|38980.2|39017.3|39013.7|38981.3|38977.7|1656
1715245200000|2024-05-09 09:00:00|38983.3|38979.7|38974.3|38970.7|38993.3|38989.7|38953.3|38949.7|1281
1715248800000|2024-05-09 10:00:00|38973.8|38970.2|38985.8|38982.2|39009.3|39005.7|38972.8|38969.2|1369
1715252400000|2024-05-09 11:00:00|38986.3|38982.7|38992.8|38989.2|39007.3|39003.7|38963.8|38960.2|2109
1715256000000|2024-05-09 12:00:00|38992.3|38988.7|38996.8|38993.2|39029.8|39026.2|38959.3|38955.7|3794
1715259600000|2024-05-09 13:00:00|38997.3|38993.7|39127.2|39124.8|39127.7|39125.3|38976.3|38972.7|14289
1715263200000|2024-05-09 14:00:00|39126.2|39123.8|39249.1|39246.7|39278.1|39275.7|39119.2|39116.8|18550
1715266800000|2024-05-09 15:00:00|39248.1|39245.7|39214.5|39212.1|39263.1|39260.7|39208.5|39206.1|7488
1715270400000|2024-05-09 16:00:00|39214|39211.6|39260.5|39258.1|39268|39265.6|39200|39197.6|6688
1715274000000|2024-05-09 17:00:00|39260|39257.6|39311.3|39308.9|39331.3|39328.9|39253.8|39251.4|10947
1715277600000|2024-05-09 18:00:00|39310.8|39308.4|39373.1|39370.7|39384.1|39381.7|39297.3|39294.9|8081
1715281200000|2024-05-09 19:00:00|39372.6|39370.2|39398.7|39396.3|39419.7|39417.3|39362.6|39360.2|12908
1715284800000|2024-05-09 20:00:00|39397.1|39394.7|39432.5|39422.7|39453.8|39449|39397.1|39392.5|4449
1715288400000|2024-05-09 21:00:00|39432.4|39422.6|39440.2|39430.4|39444|39434.2|39430|39420.2|0
1715292000000|2024-05-09 22:00:00|39429.2|39424.4|39453.7|39448.9|39464.2|39459.4|39424.2|39419.4|1110
1715295600000|2024-05-09 23:00:00|39454.2|39449.4|39450.2|39445.4|39465.7|39460.9|39449.2|39444.4|590
1715299200000|2024-05-10 00:00:00|39449.7|39444.9|39459.2|39454.4|39460.2|39455.4|39443.7|39438.9|692
1715302800000|2024-05-10 01:00:00|39459.7|39454.9|39437.2|39432.4|39464.2|39459.4|39436.7|39431.9|532
1715306400000|2024-05-10 02:00:00|39436.7|39431.9|39441.2|39436.4|39444.2|39439.4|39432.7|39427.9|602
1715310000000|2024-05-10 03:00:00|39441.7|39436.9|39436.7|39431.9|39446.2|39441.4|39431.7|39426.9|313
1715313600000|2024-05-10 04:00:00|39437.2|39432.4|39454.7|39449.9|39455.7|39450.9|39436.7|39431.9|530
1715317200000|2024-05-10 05:00:00|39454.2|39449.4|39452.7|39447.9|39464.2|39459.4|39448.7|39443.9|776
1715320800000|2024-05-10 06:00:00|39452.1|39448.5|39468.6|39465|39475.6|39472|39449.6|39446|1447
1715324400000|2024-05-10 07:00:00|39467.6|39464|39493.6|39490|39499.1|39495.5|39467.6|39464|1943
1715328000000|2024-05-10 08:00:00|39492.6|39489|39503.1|39499.5|39505.6|39502|39458.1|39454.5|1878
1715331600000|2024-05-10 09:00:00|39503.6|39500|39522.6|39519|39540.1|39536.5|39498.6|39495|1670
1715335200000|2024-05-10 10:00:00|39520.1|39516.5|39510.6|39507|39526.6|39523|39509.1|39505.5|1139
1715338800000|2024-05-10 11:00:00|39511.1|39507.5|39485.6|39482|39519.6|39516|39481.1|39477.5|1552
1715342400000|2024-05-10 12:00:00|39484.6|39481|39487.6|39484|39513.6|39510|39475.1|39471.5|3304
1715346000000|2024-05-10 13:00:00|39488.1|39484.5|39559.7|39557.3|39585.5|39583.1|39483.6|39480|15704
1715349600000|2024-05-10 14:00:00|39550.2|39547.8|39474.5|39472.1|39557.2|39554.8|39442|39439.6|18973
1715353200000|2024-05-10 15:00:00|39474|39471.6|39452.6|39450.2|39486|39483.6|39400.7|39398.3|10313
1715356800000|2024-05-10 16:00:00|39453.6|39451.2|39496.6|39494.2|39512.6|39510.2|39428.1|39425.7|8289
1715360400000|2024-05-10 17:00:00|39498.1|39495.7|39496.1|39493.7|39501.1|39498.7|39458.6|39456.2|6259
1715364000000|2024-05-10 18:00:00|39495.6|39493.2|39500.9|39498.5|39505.4|39503|39445.4|39443|5599
1715367600000|2024-05-10 19:00:00|39500.4|39498|39505.5|39503.1|39546.5|39544.1|39478.4|39476|11288
1715371200000|2024-05-10 20:00:00|39506.7|39501.9|39494.1|39484.3|39510.7|39505.9|39482.7|39477.9|2561
1715551200000|2024-05-12 22:00:00|39493.6|39488.8|39503.1|39498.3|39512.6|39507.8|39455.6|39450.8|1096
1715554800000|2024-05-12 23:00:00|39503.6|39498.8|39509.6|39504.8|39513.6|39508.8|39501.6|39496.8|335
1715558400000|2024-05-13 00:00:00|39510.1|39505.3|39513.5|39508.7|39516.6|39511.8|39495.1|39490.3|544
1715562000000|2024-05-13 01:00:00|39514|39509.2|39514.5|39509.7|39518|39513.2|39506|39501.2|406
1715565600000|2024-05-13 02:00:00|39514|39509.2|39500.5|39495.7|39518|39513.2|39497|39492.2|397
1715569200000|2024-05-13 03:00:00|39500|39495.2|39517.5|39512.7|39532.5|39527.7|39497|39492.2|968
1715572800000|2024-05-13 04:00:00|39518|39513.2|39524|39519.2|39525|39520.2|39508.5|39503.7|440
1715576400000|2024-05-13 05:00:00|39524.5|39519.7|39526.5|39521.7|39535|39530.2|39516.5|39511.7|523
1715580000000|2024-05-13 06:00:00|39525.9|39522.3|39528.9|39525.3|39544.9|39541.3|39515.4|39511.8|1440
1715583600000|2024-05-13 07:00:00|39528.4|39524.8|39531.4|39527.8|39540.4|39536.8|39511.9|39508.3|937
1715587200000|2024-05-13 08:00:00|39530.4|39526.8|39527.9|39524.3|39559.4|39555.8|39524.4|39520.8|2143
1715590800000|2024-05-13 09:00:00|39526.9|39523.3|39549.9|39546.3|39551.9|39548.3|39521.9|39518.3|1199
1715594400000|2024-05-13 10:00:00|39549.4|39545.8|39553.9|39550.3|39560.4|39556.8|39542.4|39538.8|916
1715598000000|2024-05-13 11:00:00|39554.4|39550.8|39588.4|39584.8|39593.9|39590.3|39542.4|39538.8|1785
1715601600000|2024-05-13 12:00:00|39587.4|39583.8|39595.9|39592.3|39612.4|39608.8|39573.9|39570.3|2200
1715605200000|2024-05-13 13:00:00|39596.4|39592.8|39626.8|39624.4|39658.3|39655.9|39581.8|39579.4|16136
1715608800000|2024-05-13 14:00:00|39628.3|39625.9|39558.6|39556.2|39628.8|39626.4|39539.1|39536.7|11234
1715612400000|2024-05-13 15:00:00|39559.1|39556.7|39505.1|39502.7|39565.1|39562.7|39484.1|39481.7|9210
1715616000000|2024-05-13 16:00:00|39505.6|39503.2|39478.6|39476.2|39525.1|39522.7|39478.6|39476.2|4975
1715619600000|2024-05-13 17:00:00|39480.1|39477.7|39442.1|39439.7|39480.6|39478.2|39399.6|39397.2|10311
1715623200000|2024-05-13 18:00:00|39442.6|39440.2|39449.2|39446.8|39466.6|39464.2|39414.1|39411.7|5449
1715626800000|2024-05-13 19:00:00|39448.7|39446.3|39442.2|39439.8|39477.2|39474.8|39420.2|39417.8|10459
1715630400000|2024-05-13 20:00:00|39441.2|39438.8|39438|39428.2|39453.4|39448.6|39407.4|39402.6|2119
1715634000000|2024-05-13 21:00:00|39437.7|39427.9|39455|39445.2|39459.4|39449.6|39435.8|39426|0
1715637600000|2024-05-13 22:00:00|39430.5|39425.7|39440.5|39435.7|39443.5|39438.7|39428|39423.2|638
1715641200000|2024-05-13 23:00:00|39441|39436.2|39454.5|39449.7|39458.5|39453.7|39439.5|39434.7|376
1715644800000|2024-05-14 00:00:00|39455|39450.2|39442.5|39437.7|39460|39455.2|39441|39436.2|599
1715648400000|2024-05-14 01:00:00|39442|39437.2|39445|39440.2|39447|39442.2|39433.5|39428.7|588
1715652000000|2024-05-14 02:00:00|39445.5|39440.7|39438.5|39433.7|39450|39445.2|39438|39433.2|276
1715655600000|2024-05-14 03:00:00|39439|39434.2|39438|39433.2|39442|39437.2|39431.5|39426.7|332
1715659200000|2024-05-14 04:00:00|39438.5|39433.7|39439.5|39434.7|39443|39438.2|39433.5|39428.7|525
1715662800000|2024-05-14 05:00:00|39440|39435.2|39455|39450.2|39457.5|39452.7|39435|39430.2|740
1715666400000|2024-05-14 06:00:00|39454.4|39450.8|39446.4|39442.8|39457.4|39453.8|39444.4|39440.8|873
1715670000000|2024-05-14 07:00:00|39445.9|39442.3|39456.9|39453.3|39461.4|39457.8|39430.4|39426.8|896
1715673600000|2024-05-14 08:00:00|39457.9|39454.3|39463.9|39460.3|39469.4|39465.8|39442.4|39438.8|1190
1715677200000|2024-05-14 09:00:00|39463.4|39459.8|39470.4|39466.8|39470.4|39466.8|39455.9|39452.3|867
1715680800000|2024-05-14 10:00:00|39469.9|39466.3|39501.4|39497.8|39512.4|39508.8|39410.9|39407.3|6225
1715684400000|2024-05-14 11:00:00|39500.9|39497.3|39482.4|39478.8|39500.9|39497.3|39457.9|39454.3|1753
1715688000000|2024-05-14 12:00:00|39479.9|39476.3|39477.9|39474.3|39507.4|39503.8|39294.4|39290.8|11041
1715691600000|2024-05-14 13:00:00|39477.4|39473.8|39490.3|39487.9|39522.3|39519.9|39427.2|39424.8|17144
1715695200000|2024-05-14 14:00:00|39489.8|39487.4|39487.7|39485.3|39550.9|39548.5|39405|39402.6|19637
1715698800000|2024-05-14 15:00:00|39487.2|39484.8|39425.3|39422.9|39495.7|39493.3|39415.8|39413.4|7110
1715702400000|2024-05-14 16:00:00|39424.8|39422.4|39417.3|39414.9|39442.3|39439.9|39405.3|39402.9|5085
1715706000000|2024-05-14 17:00:00|39417.4|39415|39408.4|39406|39421.4|39419|39372.4|39370|5681
1715709600000|2024-05-14 18:00:00|39408.9|39406.5|39563.3|39560.9|39584.8|39582.4|39403.4|39401|11113
1715713200000|2024-05-14 19:00:00|39563.8|39561.4|39555.3|39552.9|39618.8|39616.4|39539.8|39537.4|13396
1715716800000|2024-05-14 20:00:00|39550.4|39548|39566.2|39556.4|39567.6|39562.8|39536.1|39531.3|2785
1715720400000|2024-05-14 21:00:00|39566.3|39556.5|39574.7|39564.9|39578.2|39568.4|39563.3|39553.5|0
1715724000000|2024-05-14 22:00:00|39565|39560.2|39584|39579.2|39586|39581.2|39549|39544.2|664
1715727600000|2024-05-14 23:00:00|39583|39578.2|39574.5|39569.7|39584.5|39579.7|39569|39564.2|456
1715731200000|2024-05-15 00:00:00|39575|39570.2|39577.5|39572.7|39588|39583.2|39568.5|39563.7|696
1715734800000|2024-05-15 01:00:00|39578|39573.2|39593.5|39588.7|39596|39591.2|39572.5|39567.7|702
1715738400000|2024-05-15 02:00:00|39594.5|39589.7|39598.5|39593.7|39610.5|39605.7|39590.5|39585.7|599
1715742000000|2024-05-15 03:00:00|39598|39593.2|39600.5|39595.7|39610.5|39605.7|39597|39592.2|456
1715745600000|2024-05-15 04:00:00|39600|39595.2|39575.5|39570.7|39602|39597.2|39574.5|39569.7|531
1715749200000|2024-05-15 05:00:00|39575|39570.2|39583|39578.2|39587.5|39582.7|39570.5|39565.7|763
1715752800000|2024-05-15 06:00:00|39582.4|39578.8|39568.4|39564.8|39591.9|39588.3|39563.4|39559.8|1120
1715756400000|2024-05-15 07:00:00|39567.4|39563.8|39564.9|39561.3|39578.9|39575.3|39551.9|39548.3|1008
1715760000000|2024-05-15 08:00:00|39563.9|39560.3|39573.9|39570.3|39575.9|39572.3|39546.9|39543.3|1427
1715763600000|2024-05-15 09:00:00|39573.4|39569.8|39574.9|39571.3|39585.4|39581.8|39561.9|39558.3|1063
1715767200000|2024-05-15 10:00:00|39574.4|39570.8|39579.4|39575.8|39589.9|39586.3|39565.4|39561.8|793
1715770800000|2024-05-15 11:00:00|39579.9|39576.3|39563.9|39560.3|39580.9|39577.3|39554.9|39551.3|1244
1715774400000|2024-05-15 12:00:00|39562.9|39559.3|39716.4|39712.8|39780.4|39776.8|39535.9|39532.3|10842
1715778000000|2024-05-15 13:00:00|39715.4|39711.8|39693.2|39690.8|39801.3|39798.9|39673.9|39670.3|19333
1715781600000|2024-05-15 14:00:00|39693.7|39691.3|39763.1|39760.7|39777.6|39775.2|39683.7|39681.3|11930
1715785200000|2024-05-15 15:00:00|39763.6|39761.2|39805.1|39802.7|39848.1|39845.7|39755.1|39752.7|10414
1715788800000|2024-05-15 16:00:00|39806.1|39803.7|39845.6|39843.2|39855.6|39853.2|39762.6|39760.2|5951
1715792400000|2024-05-15 17:00:00|39846.1|39843.7|39852.1|39849.7|39869.6|39867.2|39809.6|39807.2|6168
1715796000000|2024-05-15 18:00:00|39851.6|39849.2|39849.6|39847.2|39872.1|39869.7|39818.6|39816.2|6408
1715799600000|2024-05-15 19:00:00|39846.6|39844.2|39929.6|39927.2|39945.6|39943.2|39829.1|39826.7|15209
1715803200000|2024-05-15 20:00:00|39893.6|39891.2|39880.3|39870.5|39894.8|39891.2|39848.8|39844|4096
1715806800000|2024-05-15 21:00:00|39877.5|39867.7|39898.8|39889|39911|39901.2|39876.2|39866.4|0
1715810400000|2024-05-15 22:00:00|39879.3|39874.5|39917.8|39913|39926.8|39922|39879.3|39874.5|800
1715814000000|2024-05-15 23:00:00|39917.3|39912.5|39946.3|39941.5|39954.8|39950|39917.3|39912.5|902
1715817600000|2024-05-16 00:00:00|39946.8|39942|39970.8|39966|39970.8|39966|39946.8|39942|1085
1715821200000|2024-05-16 01:00:00|39969.8|39965|39967.3|39962.5|39976.8|39972|39959.8|39955|773
1715824800000|2024-05-16 02:00:00|39966.8|39962|39972.8|39968|39973.8|39969|39956.3|39951.5|474
1715828400000|2024-05-16 03:00:00|39973.3|39968.5|39984.3|39979.5|39986.3|39981.5|39969.8|39965|773
1715832000000|2024-05-16 04:00:00|39983.8|39979|39970.8|39966|39984.8|39980|39969.8|39965|404
1715835600000|2024-05-16 05:00:00|39971.3|39966.5|39956.8|39952|39972.8|39968|39955.8|39951|456
1715839200000|2024-05-16 06:00:00|39956.2|39952.6|39938.7|39935.1|39956.2|39952.6|39928.2|39924.6|1593
1715842800000|2024-05-16 07:00:00|39938.2|39934.6|39931.7|39928.1|39947.2|39943.6|39918.7|39915.1|1309
1715846400000|2024-05-16 08:00:00|39930.2|39926.6|39928.2|39924.6|39939.2|39935.6|39915.7|39912.1|1557
1715850000000|2024-05-16 09:00:00|39929.2|39925.6|39928.2|39924.6|39946.2|39942.6|39922.2|39918.6|1485
1715853600000|2024-05-16 10:00:00|39928.7|39925.1|39919.2|39915.6|39938.2|39934.6|39905.7|39902.1|1259
1715857200000|2024-05-16 11:00:00|39919.7|39916.1|39912.7|39909.1|39946.2|39942.6|39912.2|39908.6|2788
1715860800000|2024-05-16 12:00:00|39910.2|39906.6|39900.7|39897.1|39949.2|39945.6|39888.2|39884.6|3970
1715864400000|2024-05-16 13:00:00|39901.2|39897.6|39912.4|39910|39965.6|39963.2|39877.2|39873.6|16988
1715868000000|2024-05-16 14:00:00|39911.9|39909.5|40048.8|40046.4|40056.3|40053.9|39904.4|39902|16893
1715871600000|2024-05-16 15:00:00|40049.8|40047.4|40019.9|40017.5|40056.3|40053.9|39968.3|39965.9|13160
1715875200000|2024-05-16 16:00:00|40020.4|40018|39997.4|39995|40021.9|40019.5|39967.9|39965.5|8725
1715878800000|2024-05-16 17:00:00|39995.9|39993.5|39942.4|39940|40008.4|40006|39899.4|39897|14559
1715882400000|2024-05-16 18:00:00|39942.9|39940.5|39972.7|39970.3|39977.7|39975.3|39871.4|39869|9827
1715886000000|2024-05-16 19:00:00|39973.7|39971.3|39871.1|39868.7|39981.2|39978.8|39864.1|39861.7|15075
1715889600000|2024-05-16 20:00:00|39872.3|39867.5|39860.5|39850.7|39887.3|39882.5|39842.8|39838|4428
1715893200000|2024-05-16 21:00:00|39860.8|39851|39885.8|39876|39894.9|39885.1|39858.7|39848.9|0
1715896800000|2024-05-16 22:00:00|39871.8|39867|39881.8|39877|39887.3|39882.5|39865.8|39861|843
1715900400000|2024-05-16 23:00:00|39881.3|39876.5|39886.8|39882|39893.8|39889|39876.3|39871.5|587
1715904000000|2024-05-17 00:00:00|39887.3|39882.5|39892.8|39888|39897.3|39892.5|39880.8|39876|737
1715907600000|2024-05-17 01:00:00|39893.3|39888.5|39888.8|39884|39898.8|39894|39884.3|39879.5|863
1715911200000|2024-05-17 02:00:00|39889.3|39884.5|39871.8|39867|39891.3|39886.5|39869.3|39864.5|636
1715914800000|2024-05-17 03:00:00|39872.3|39867.5|39854.8|39850|39873.8|39869|39853.3|39848.5|474
1715918400000|2024-05-17 04:00:00|39855.3|39850.5|39859.3|39854.5|39862.3|39857.5|39852.3|39847.5|352
1715922000000|2024-05-17 05:00:00|39859.8|39855|39862.8|39858|39865.8|39861|39852.3|39847.5|529
1715925600000|2024-05-17 06:00:00|39862.2|39858.6|39871.7|39868.1|39888.7|39885.1|39859.7|39856.1|1313
1715929200000|2024-05-17 07:00:00|39872.2|39868.6|39863.7|39860.1|39894.7|39891.1|39863.7|39860.1|1428
1715932800000|2024-05-17 08:00:00|39864.7|39861.1|39845.7|39842.1|39866.7|39863.1|39823.7|39820.1|2104
1715936400000|2024-05-17 09:00:00|39846.2|39842.6|39862.7|39859.1|39879.7|39876.1|39845.7|39842.1|1739
1715940000000|2024-05-17 10:00:00|39862.2|39858.6|39873.7|39870.1|39876.7|39873.1|39852.7|39849.1|1074
1715943600000|2024-05-17 11:00:00|39873.2|39869.6|39887.7|39884.1|39905.7|39902.1|39855.7|39852.1|1372
1715947200000|2024-05-17 12:00:00|39886.7|39883.1|39903.2|39899.6|39906.2|39902.6|39874.2|39870.6|1865
1715950800000|2024-05-17 13:00:00|39902.7|39899.1|39923.4|39921|39936.6|39934.2|39842.7|39839.1|15507
1715954400000|2024-05-17 14:00:00|39923.9|39921.5|39919.5|39917.1|39937.9|39935.5|39889|39886.6|10122
1715958000000|2024-05-17 15:00:00|39919|39916.6|39902.9|39900.5|39921|39918.6|39865|39862.6|7571
1715961600000|2024-05-17 16:00:00|39902.4|39900|39936.4|39934|39938.4|39936|39886.9|39884.5|6075
1715965200000|2024-05-17 17:00:00|39936.3|39933.9|39940.3|39937.9|39958.8|39956.4|39919.3|39916.9|6331
1715968800000|2024-05-17 18:00:00|39940.8|39938.4|39953.5|39951.1|39967|39964.6|39859|39856.6|10050
1715972400000|2024-05-17 19:00:00|39954|39951.6|40009.4|40007|40015.4|40013|39937|39934.6|12831
1715976000000|2024-05-17 20:00:00|40001.3|39998.9|39997.8|39988|40002.5|39998.9|39980.5|39975.7|3220
1715979600000|2024-05-17 21:00:00|39998.1|39988.3|39998.1|39988.3|39998.1|39988.3|39998.1|39988.3|1
1716156000000|2024-05-19 22:00:00|40028|40023.2|40032.4|40027.6|40049.4|40044.6|40021.5|40016.7|897
1716159600000|2024-05-19 23:00:00|40031.9|40027.1|40049.4|40044.6|40054.9|40050.1|40031.9|40027.1|483
1716163200000|2024-05-20 00:00:00|40049.9|40045.1|40053.4|40048.6|40057.4|40052.6|40028.9|40024.1|705
1716166800000|2024-05-20 01:00:00|40052.9|40048.1|40048.9|40044.1|40061.9|40057.1|40042.4|40037.6|714
1716170400000|2024-05-20 02:00:00|40048.4|40043.6|40050.4|40045.6|40054.9|40050.1|40039.9|40035.1|474
1716174000000|2024-05-20 03:00:00|40050.9|40046.1|40040.4|40035.6|40051.9|40047.1|40038.9|40034.1|433
1716177600000|2024-05-20 04:00:00|40040.9|40036.1|40039.9|40035.1|40048.4|40043.6|40033.4|40028.6|407
1716181200000|2024-05-20 05:00:00|40039.4|40034.6|40046.4|40041.6|40046.4|40041.6|40034.4|40029.6|460
1716184800000|2024-05-20 06:00:00|40045.8|40042.2|40023.3|40019.7|40045.8|40042.2|40020.8|40017.2|1103
1716188400000|2024-05-20 07:00:00|40022.8|40019.2|40031.8|40028.2|40037.3|40033.7|40017.8|40014.2|1131
1716192000000|2024-05-20 08:00:00|40031.3|40027.7|40014.8|40011.2|40032.3|40028.7|40001.3|39997.7|1338
1716195600000|2024-05-20 09:00:00|40014.3|40010.7|40014.8|40011.2|40018.3|40014.7|40003.3|39999.7|571
1716199200000|2024-05-20 10:00:00|40014.3|40010.7|40026.8|40023.2|40032.8|40029.2|40012.3|40008.7|1000
1716202800000|2024-05-20 11:00:00|40027.8|40024.2|40034.8|40031.2|40037.3|40033.7|40014.3|40010.7|852
1716206400000|2024-05-20 12:00:00|40034.3|40030.7|40006.8|40003.2|40049.3|40045.7|39991.8|39988.2|2902
1716210000000|2024-05-20 13:00:00|40007.3|40003.7|40004.6|40002.2|40017.3|40013.7|39905.2|39902.8|17735
1716213600000|2024-05-20 14:00:00|40004.1|40001.7|40056.8|40054.4|40068.8|40066.4|39964.6|39962.2|11315
1716217200000|2024-05-20 15:00:00|40057.8|40055.4|40018.7|40016.3|40081.8|40079.4|40015.2|40012.8|8265
1716220800000|2024-05-20 16:00:00|40017.7|40015.3|39977.3|39974.9|40027.7|40025.3|39965.8|39963.4|8965
1716224400000|2024-05-20 17:00:00|39977.4|39975|39878.9|39876.5|39995.9|39993.5|39870.4|39868|11550
1716228000000|2024-05-20 18:00:00|39879.9|39877.5|39824.3|39821.9|39885.9|39883.5|39790.9|39788.5|13238
1716231600000|2024-05-20 19:00:00|39823.3|39820.9|39818.7|39816.3|39857.3|39854.9|39789.7|39787.3|15573
1716235200000|2024-05-20 20:00:00|39821.2|39818.8|39812.5|39802.7|39838.9|39834.1|39786.4|39781.6|6082
1716238800000|2024-05-20 21:00:00|39814.1|39804.3|39826.7|39816.9|39826.7|39816.9|39811.7|39801.9|0
1716242400000|2024-05-20 22:00:00|39818.4|39813.6|39794.4|39789.6|39822.4|39817.6|39789.4|39784.6|713
1716246000000|2024-05-20 23:00:00|39794.9|39790.1|39797.9|39793.1|39800.9|39796.1|39788.4|39783.6|520
1716249600000|2024-05-21 00:00:00|39796.9|39792.1|39804.9|39800.1|39814.4|39809.6|39792.4|39787.6|950
1716253200000|2024-05-21 01:00:00|39805.4|39800.6|39801.9|39797.1|39809.9|39805.1|39797.9|39793.1|816
1716256800000|2024-05-21 02:00:00|39801.4|39796.6|39807.4|39802.6|39813.4|39808.6|39796.9|39792.1|586
1716260400000|2024-05-21 03:00:00|39806.9|39802.1|39815.4|39810.6|39816.4|39811.6|39805.9|39801.1|364
1716264000000|2024-05-21 04:00:00|39814.9|39810.1|39825.9|39821.1|39826.4|39821.6|39814.4|39809.6|349
1716267600000|2024-05-21 05:00:00|39825.4|39820.6|39815.9|39811.1|39829.4|39824.6|39813.9|39809.1|430
1716271200000|2024-05-21 06:00:00|39815.3|39811.7|39813.8|39810.2|39832.8|39829.2|39812.3|39808.7|1247
1716274800000|2024-05-21 07:00:00|39814.8|39811.2|39819.8|39816.2|39838.3|39834.7|39812.3|39808.7|1076
1716278400000|2024-05-21 08:00:00|39819.3|39815.7|39813.8|39810.2|39821.8|39818.2|39796.3|39792.7|1407
1716282000000|2024-05-21 09:00:00|39813.3|39809.7|39796.8|39793.2|39828.3|39824.7|39795.8|39792.2|1225
1716285600000|2024-05-21 10:00:00|39797.3|39793.7|39827.8|39824.2|39828.3|39824.7|39797.3|39793.7|1036
1716289200000|2024-05-21 11:00:00|39828.3|39824.7|39824.3|39820.7|39831.3|39827.7|39811.8|39808.2|1833
1716292800000|2024-05-21 12:00:00|39825.8|39822.2|39820.8|39817.2|39841.3|39837.7|39794.8|39791.2|2649
1716296400000|2024-05-21 13:00:00|39821.3|39817.7|39836.2|39833.8|39855.7|39853.3|39779.7|39777.3|18432
1716300000000|2024-05-21 14:00:00|39835.7|39833.3|39844.6|39842.2|39892.6|39890.2|39828.7|39826.3|11487
1716303600000|2024-05-21 15:00:00|39844.1|39841.7|39839.3|39836.9|39893.1|39890.7|39827.1|39824.7|7763
1716307200000|2024-05-21 16:00:00|39839.8|39837.4|39824.3|39821.9|39846.8|39844.4|39808.8|39806.4|6797
1716310800000|2024-05-21 17:00:00|39823.8|39821.4|39854.1|39851.7|39855.1|39852.7|39782.1|39779.7|8221
1716314400000|2024-05-21 18:00:00|39855.1|39852.7|39834|39831.6|39864|39861.6|39817.5|39815.1|6763
1716318000000|2024-05-21 19:00:00|39833|39830.6|39885.4|39883|39907.5|39905.1|39818|39815.6|13313
1716321600000|2024-05-21 20:00:00|39886.9|39884.5|39877.8|39868|39889.1|39884.5|39865.1|39860.3|2146
1716325200000|2024-05-21 21:00:00|39878.7|39868.9|39883.5|39873.7|39885.1|39875.3|39877.8|39868|0
1716328800000|2024-05-21 22:00:00|39878.9|39869.1|39894.6|39889.8|39899.1|39894.3|39873.1|39868.3|406
1716332400000|2024-05-21 23:00:00|39895.6|39890.8|39899.6|39894.8|39903.1|39898.3|39895.6|39890.8|325
1716336000000|2024-05-22 00:00:00|39897.6|39892.8|39893.1|39888.3|39904.6|39899.8|39890.6|39885.8|478
1716339600000|2024-05-22 01:00:00|39892.6|39887.8|39904.6|39899.8|39906.6|39901.8|39883.6|39878.8|639
1716343200000|2024-05-22 02:00:00|39905.6|39900.8|39900.1|39895.3|39914.1|39909.3|39896.1|39891.3|681
1716346800000|2024-05-22 03:00:00|39899.6|39894.8|39894.1|39889.3|39900.6|39895.8|39891.6|39886.8|407
1716350400000|2024-05-22 04:00:00|39894.6|39889.8|39890.6|39885.8|39895.6|39890.8|39884.1|39879.3|351
1716354000000|2024-05-22 05:00:00|39891.1|39886.3|39897.6|39892.8|39900.6|39895.8|39884.6|39879.8|460
1716357600000|2024-05-22 06:00:00|39897|39893.4|39857|39853.4|39898|39894.4|39855|39851.4|1184
1716361200000|2024-05-22 07:00:00|39859|39855.4|39868.5|39864.9|39870|39866.4|39827|39823.4|1709
1716364800000|2024-05-22 08:00:00|39868|39864.4|39851.5|39847.9|39873.5|39869.9|39842|39838.4|1003
1716368400000|2024-05-22 09:00:00|39851|39847.4|39849|39845.4|39859.5|39855.9|39831|39827.4|926
1716372000000|2024-05-22 10:00:00|39849.5|39845.9|39840.5|39836.9|39859|39855.4|39834.5|39830.9|1328
1716375600000|2024-05-22 11:00:00|39841|39837.4|39791.5|39787.9|39848|39844.4|39785.5|39781.9|2739
1716379200000|2024-05-22 12:00:00|39792|39788.4|39816.5|39812.9|39828|39824.4|39786|39782.4|2673
1716382800000|2024-05-22 13:00:00|39816|39812.4|39865.4|39863|39889.4|39887|39790.5|39786.9|15155
1716386400000|2024-05-22 14:00:00|39865.9|39863.5|39858.5|39856.1|39891.5|39889.1|39840.2|39837.8|11069
1716390000000|2024-05-22 15:00:00|39859.5|39857.1|39796|39793.6|39868.5|39866.1|39761|39758.6|9767
1716393600000|2024-05-22 16:00:00|39795.5|39793.1|39836|39833.6|39858.5|39856.1|39792|39789.6|8660
1716397200000|2024-05-22 17:00:00|39834.3|39831.9|39738.3|39735.9|39857.8|39855.4|39695.8|39693.4|12270
1716400800000|2024-05-22 18:00:00|39737.8|39735.4|39614.2|39611.8|39737.8|39735.4|39553.2|39550.8|23370
1716404400000|2024-05-22 19:00:00|39614.7|39612.3|39676.2|39673.8|39703.2|39700.8|39575.7|39573.3|20528
1716408000000|2024-05-22 20:00:00|39671.6|39669.2|39607.3|39597.5|39720.3|39715.5|39578.8|39574|8069
1716411600000|2024-05-22 21:00:00|39606.8|39597|39640.1|39630.3|39670.9|39661.1|39606.3|39596.5|0
1716415200000|2024-05-22 22:00:00|39608.2|39603.4|39607.2|39602.4|39630.2|39625.4|39590.2|39585.4|1388
1716418800000|2024-05-22 23:00:00|39607.7|39602.9|39628.2|39623.4|39633.7|39628.9|39606.7|39601.9|636
1716422400000|2024-05-23 00:00:00|39628.7|39623.9|39615.2|39610.4|39632.7|39627.9|39610.7|39605.9|808
1716426000000|2024-05-23 01:00:00|39615.7|39610.9|39664.3|39659.5|39669.8|39665|39605.7|39600.9|1116
1716429600000|2024-05-23 02:00:00|39664.8|39660|39731.8|39727|39731.8|39727|39657.3|39652.5|1403
1716433200000|2024-05-23 03:00:00|39732.8|39728|39756.8|39752|39767.3|39762.5|39716.8|39712|1613
1716436800000|2024-05-23 04:00:00|39756.3|39751.5|39743.8|39739|39769.3|39764.5|39743.8|39739|867
1716440400000|2024-05-23 05:00:00|39743.3|39738.5|39731.8|39727|39746.3|39741.5|39729.3|39724.5|764
1716444000000|2024-05-23 06:00:00|39731.2|39727.6|39716.2|39712.6|39740.2|39736.6|39713.2|39709.6|1149
1716447600000|2024-05-23 07:00:00|39716.7|39713.1|39718.2|39714.6|39732.2|39728.6|39705.7|39702.1|1721
1716451200000|2024-05-23 08:00:00|39717.7|39714.1|39686.2|39682.6|39719.7|39716.1|39680.7|39677.1|1749
1716454800000|2024-05-23 09:00:00|39686.7|39683.1|39723.7|39720.1|39730.2|39726.6|39679.7|39676.1|2056
1716458400000|2024-05-23 10:00:00|39725.2|39721.6|39741.7|39738.1|39742.2|39738.6|39720.2|39716.6|1299
1716462000000|2024-05-23 11:00:00|39741.2|39737.6|39750.2|39746.6|39764.7|39761.1|39720.2|39716.6|2114
1716465600000|2024-05-23 12:00:00|39749.7|39746.1|39753.2|39749.6|39788.7|39785.1|39743.2|39739.6|3579
1716469200000|2024-05-23 13:00:00|39754.2|39750.6|39443.1|39440.7|39760.7|39757.1|39418.1|39415.7|28235
1716472800000|2024-05-23 14:00:00|39443.6|39441.2|39376.2|39373.8|39492.1|39489.7|39367.7|39365.3|27381
1716476400000|2024-05-23 15:00:00|39375.7|39373.3|39418.9|39416.5|39449.4|39447|39357.2|39354.8|15184
1716480000000|2024-05-23 16:00:00|39419.4|39417|39284.9|39282.5|39436.9|39434.5|39280.9|39278.5|14118
1716483600000|2024-05-23 17:00:00|39286.4|39284|39124.9|39122.5|39322.9|39320.5|39112.9|39110.5|23985
1716487200000|2024-05-23 18:00:00|39125.4|39123|39044.1|39041.7|39132.4|39130|39022.9|39020.5|27126
1716490800000|2024-05-23 19:00:00|39042.6|39040.2|39071.6|39069.2|39103.6|39101.2|39026.1|39023.7|28547
1716494400000|2024-05-23 20:00:00|39072.6|39070.2|39055|39045.2|39077.3|39072.5|39042.3|39037.5|4804
1716498000000|2024-05-23 21:00:00|39054.9|39045.1|39052.8|39043|39064.4|39054.6|39047.5|39037.7|0
1716501600000|2024-05-23 22:00:00|39059.3|39054.5|39055.3|39050.5|39081.8|39077|39050.8|39046|915
1716505200000|2024-05-23 23:00:00|39055.8|39051|39060.3|39055.5|39082.3|39077.5|39053.8|39049|856
1716508800000|2024-05-24 00:00:00|39059.3|39054.5|39095.3|39090.5|39098.8|39094|39053.8|39049|1038
1716512400000|2024-05-24 01:00:00|39095.8|39091|39110.3|39105.5|39116.8|39112|39092.8|39088|842
1716516000000|2024-05-24 02:00:00|39109.8|39105|39119.3|39114.5|39125.3|39120.5|39108.8|39104|913
1716519600000|2024-05-24 03:00:00|39119.8|39115|39105.3|39100.5|39122.8|39118|39102.3|39097.5|417
1716523200000|2024-05-24 04:00:00|39105.8|39101|39103.3|39098.5|39114.3|39109.5|39096.8|39092|567
1716526800000|2024-05-24 05:00:00|39103.8|39099|39098.3|39093.5|39103.8|39099|39085.8|39081|1156
1716530400000|2024-05-24 06:00:00|39097.7|39094.1|39062.7|39059.1|39100.2|39096.6|39055.7|39052.1|1279
1716534000000|2024-05-24 07:00:00|39063.7|39060.1|39115.7|39112.1|39118.7|39115.1|39058.7|39055.1|1621
1716537600000|2024-05-24 08:00:00|39117.2|39113.6|39129.7|39126.1|39134.2|39130.6|39102.2|39098.6|1946
1716541200000|2024-05-24 09:00:00|39130.2|39126.6|39121.2|39117.6|39134.2|39130.6|39108.7|39105.1|1207
1716544800000|2024-05-24 10:00:00|39121.7|39118.1|39124.7|39121.1|39141.7|39138.1|39115.7|39112.1|906
1716548400000|2024-05-24 11:00:00|39125.2|39121.6|39125.2|39121.6|39136.7|39133.1|39099.2|39095.6|1613
1716552000000|2024-05-24 12:00:00|39125.7|39122.1|39124.2|39120.6|39160.7|39157.1|39086.2|39082.6|3380
1716555600000|2024-05-24 13:00:00|39122.7|39119.1|39089.4|39087|39197.6|39195.2|39083.4|39081|16293
1716559200000|2024-05-24 14:00:00|39088.9|39086.5|39129.8|39127.4|39160.9|39158.5|39039.3|39036.9|19602
1716562800000|2024-05-24 15:00:00|39131.8|39129.4|39166.7|39164.3|39225.8|39223.4|39112.8|39110.4|16349
1716566400000|2024-05-24 16:00:00|39166.2|39163.8|39126.7|39124.3|39198.2|39195.8|39126.7|39124.3|7010
1716570000000|2024-05-24 17:00:00|39125|39122.6|39127|39124.6|39173|39170.6|39115|39112.6|6042
1716573600000|2024-05-24 18:00:00|39126.5|39124.1|39063|39060.6|39154|39151.6|39062.5|39060.1|6433
1716577200000|2024-05-24 19:00:00|39062.5|39060.1|39063.6|39061.2|39093|39090.6|39015|39012.6|13749
1716580800000|2024-05-24 20:00:00|39064.8|39060|39063.5|39053.7|39081.8|39077|39054.8|39050|2310
1716760800000|2024-05-26 22:00:00|39062.3|39057.5|39056.3|39051.5|39080.8|39076|39052.8|39048|471
1716764400000|2024-05-26 23:00:00|39056.8|39052|39030.3|39025.5|39056.8|39052|39020.3|39015.5|495
1716768000000|2024-05-27 00:00:00|39030.8|39026|39040.3|39035.5|39045.8|39041|39024.8|39020|888
1716771600000|2024-05-27 01:00:00|39040.8|39036|39050.8|39046|39052.8|39048|39005.8|39001|2142
1716775200000|2024-05-27 02:00:00|39052.3|39047.5|39027.3|39022.5|39054.8|39050|39007.8|39003|765
1716778800000|2024-05-27 03:00:00|39027.8|39023|39030.3|39025.5|39038.8|39034|39027.8|39023|224
1716782400000|2024-05-27 04:00:00|39030.8|39026|39038.3|39033.5|39039.8|39035|39027.3|39022.5|201
1716786000000|2024-05-27 05:00:00|39037.8|39033|39062.8|39058|39062.8|39058|39037.8|39033|430
1716789600000|2024-05-27 06:00:00|39062.2|39058.6|39036.7|39033.1|39066.2|39062.6|39026.2|39022.6|1218
1716793200000|2024-05-27 07:00:00|39036.2|39032.6|39034.7|39031.1|39050.2|39046.6|39019.7|39016.1|688
1716796800000|2024-05-27 08:00:00|39035.2|39031.6|39017.7|39014.1|39047.2|39043.6|39015.2|39011.6|671
1716800400000|2024-05-27 09:00:00|39018.2|39014.6|39034.7|39031.1|39039.2|39035.6|39011.7|39008.1|919
1716804000000|2024-05-27 10:00:00|39035.2|39031.6|39050.7|39047.1|39053.7|39050.1|39032.2|39028.6|653
1716807600000|2024-05-27 11:00:00|39050.2|39046.6|39032.2|39028.6|39055.2|39051.6|39028.7|39025.1|429
1716811200000|2024-05-27 12:00:00|39031.7|39028.1|39026.2|39022.6|39053.2|39049.6|39024.7|39021.1|623
1716814800000|2024-05-27 13:00:00|39025.7|39022.1|39018.1|39015.7|39060.1|39057.7|39015.6|39013.2|2517
1716818400000|2024-05-27 14:00:00|39018.6|39016.2|39076.1|39073.7|39084.6|39082.2|39016.1|39013.7|2593
1716822000000|2024-05-27 15:00:00|39074.1|39071.7|39087.1|39084.7|39087.6|39085.2|39056.1|39053.7|1895
1716825600000|2024-05-27 16:00:00|39086.6|39084.2|39126.1|39123.7|39127.1|39124.7|39083.1|39080.7|1738
1716829200000|2024-05-27 17:00:00|39121.9|39112.1|39085.4|39075.6|39129.3|39123.2|39056.2|39046.4|0
1716832800000|2024-05-27 18:00:00|39083.8|39074|39087|39077.2|39094.4|39084.6|39083.8|39074|0
1716836400000|2024-05-27 19:00:00|39090.5|39080.7|39088.4|39078.6|39095.8|39086|39086.6|39076.8|0
1716840000000|2024-05-27 20:00:00|39087.8|39078|39088.9|39079.1|39089|39079.2|39083.5|39073.7|0
1716843600000|2024-05-27 21:00:00|39089|39079.2|39095|39085.2|39095|39085.2|39089|39079.2|0
1716847200000|2024-05-27 22:00:00|39139|39134.2|39117.5|39112.7|39152|39147.2|39093|39088.2|1154
1716850800000|2024-05-27 23:00:00|39117|39112.2|39097|39092.2|39117.5|39112.7|39096.5|39091.7|301
1716854400000|2024-05-28 00:00:00|39097.5|39092.7|39089|39084.2|39106.5|39101.7|39083.5|39078.7|643
1716858000000|2024-05-28 01:00:00|39088.5|39083.7|39092.4|39087.6|39104.8|39100|39078.5|39073.7|834
1716861600000|2024-05-28 02:00:00|39092.9|39088.1|39099.4|39094.6|39102.4|39097.6|39089.9|39085.1|597
1716865200000|2024-05-28 03:00:00|39098.9|39094.1|39099.9|39095.1|39103.9|39099.1|39095.9|39091.1|481
1716868800000|2024-05-28 04:00:00|39101.9|39097.1|39094.9|39090.1|39108.9|39104.1|39094.9|39090.1|490
1716872400000|2024-05-28 05:00:00|39095.9|39091.1|39103.4|39098.6|39104.4|39099.6|39086.9|39082.1|695
1716876000000|2024-05-28 06:00:00|39102.8|39099.2|39101.8|39098.2|39113.3|39109.7|39078.3|39074.7|1422
1716879600000|2024-05-28 07:00:00|39101.3|39097.7|39093.8|39090.2|39129.8|39126.2|39082.3|39078.7|1526
1716883200000|2024-05-28 08:00:00|39092.8|39089.2|39088.3|39084.7|39108.3|39104.7|39079.3|39075.7|3364
1716886800000|2024-05-28 09:00:00|39087.8|39084.2|39087.8|39084.2|39100.8|39097.2|39081.3|39077.7|1248
1716890400000|2024-05-28 10:00:00|39088.3|39084.7|39039.3|39035.7|39089.3|39085.7|39007.3|39003.7|3201
1716894000000|2024-05-28 11:00:00|39040.3|39036.7|39034.8|39031.2|39040.3|39036.7|39015.3|39011.7|1594
1716897600000|2024-05-28 12:00:00|39035.3|39031.7|39041.3|39037.7|39051.3|39047.7|38995.3|38991.7|2970
1716901200000|2024-05-28 13:00:00|39039.8|39036.2|38935.5|38933.1|39043.8|39040.2|38905.7|38903.3|20723
1716904800000|2024-05-28 14:00:00|38936|38933.6|38924.7|38922.3|38968.2|38965.8|38892.1|38889.7|13320
1716908400000|2024-05-28 15:00:00|38925.7|38923.3|38923.8|38921.4|38947.7|38945.3|38901.2|38898.8|7050
1716912000000|2024-05-28 16:00:00|38923.3|38920.9|38863.3|38860.9|38931.3|38928.9|38856.3|38853.9|7948
1716915600000|2024-05-28 17:00:00|38863|38860.6|38791|38788.6|38867.5|38865.1|38759.5|38757.1|12155
1716919200000|2024-05-28 18:00:00|38792.5|38790.1|38773.6|38771.2|38812.5|38810.1|38699.6|38697.2|14163
1716922800000|2024-05-28 19:00:00|38771.6|38769.2|38862.3|38859.9|38865.8|38863.4|38753.6|38751.2|14757
1716926400000|2024-05-28 20:00:00|38861.3|38858.9|38837.2|38827.4|38890.5|38885.7|38825.5|38820.7|5516
1716930000000|2024-05-28 21:00:00|38838.2|38828.4|38827.4|38817.6|38849.5|38839.7|38823.8|38814|0
1716933600000|2024-05-28 22:00:00|38838.2|38833.4|38812.7|38807.9|38838.2|38833.4|38803.2|38798.4|770
1716937200000|2024-05-28 23:00:00|38813.2|38808.4|38795.2|38790.4|38818.7|38813.9|38787.7|38782.9|703
1716940800000|2024-05-29 00:00:00|38795.7|38790.9|38775.2|38770.4|38808.2|38803.4|38763.7|38758.9|1071
1716944400000|2024-05-29 01:00:00|38775.7|38770.9|38775.2|38770.4|38784.2|38779.4|38757.2|38752.4|1733
1716948000000|2024-05-29 02:00:00|38774.7|38769.9|38750.2|38745.4|38784.2|38779.4|38747.7|38742.9|746
1716951600000|2024-05-29 03:00:00|38749.7|38744.9|38733.7|38728.9|38752.2|38747.4|38728.2|38723.4|1011
1716955200000|2024-05-29 04:00:00|38734.2|38729.4|38750.7|38745.9|38752.7|38747.9|38729.7|38724.9|865
1716958800000|2024-05-29 05:00:00|38750.2|38745.4|38698.7|38693.9|38754.7|38749.9|38695.2|38690.4|1326
1716962400000|2024-05-29 06:00:00|38698.1|38694.5|38712.1|38708.5|38734.1|38730.5|38672.6|38669|2096
1716966000000|2024-05-29 07:00:00|38712.6|38709|38659.6|38656|38729.6|38726|38658.6|38655|2621
1716969600000|2024-05-29 08:00:00|38665.6|38662|38679.6|38676|38712.1|38708.5|38644.6|38641|3882
1716973200000|2024-05-29 09:00:00|38680.1|38676.5|38646.6|38643|38694.6|38691|38640.1|38636.5|2398
1716976800000|2024-05-29 10:00:00|38646.1|38642.5|38639.6|38636|38654.6|38651|38624.6|38621|1825
1716980400000|2024-05-29 11:00:00|38639.1|38635.5|38629.6|38626|38646.1|38642.5|38601.1|38597.5|2635
1716984000000|2024-05-29 12:00:00|38630.6|38627|38598.6|38595|38656.1|38652.5|38595.6|38592|3759
1716987600000|2024-05-29 13:00:00|38599.1|38595.5|38515.2|38512.8|38609.1|38605.5|38415.5|38413.1|27183
1716991200000|2024-05-29 14:00:00|38515.7|38513.3|38504.4|38502|38573.7|38571.3|38480.9|38478.5|16494
1716994800000|2024-05-29 15:00:00|38503.9|38501.5|38495.7|38493.3|38533.4|38531|38472.4|38470|9528
1716998400000|2024-05-29 16:00:00|38496.2|38493.8|38506.7|38504.3|38534.7|38532.3|38450.7|38448.3|7073
1717002000000|2024-05-29 17:00:00|38507|38504.6|38504|38501.6|38519.5|38517.1|38461|38458.6|8387
1717005600000|2024-05-29 18:00:00|38503.5|38501.1|38451.8|38449.4|38508.5|38506.1|38439.8|38437.4|7353
1717009200000|2024-05-29 19:00:00|38451.3|38448.9|38466.2|38463.8|38529.3|38526.9|38434.7|38432.3|12914
1717012800000|2024-05-29 20:00:00|38433.4|38431|38141.1|38131.3|38449.1|38444.3|38114.1|38109.3|13829
1717016400000|2024-05-29 21:00:00|38142.2|38132.4|38156.2|38146.4|38164.3|38154.5|38136.1|38126.3|0
1717020000000|2024-05-29 22:00:00|38150|38145.2|38165|38160.2|38185|38180.2|38150|38145.2|2057
1717023600000|2024-05-29 23:00:00|38165.5|38160.7|38172|38167.2|38173.5|38168.7|38139|38134.2|1383
1717027200000|2024-05-30 00:00:00|38172.5|38167.7|38156.5|38151.7|38176|38171.2|38149.5|38144.7|1706
1717030800000|2024-05-30 01:00:00|38157|38152.2|38159|38154.2|38173|38168.2|38149.5|38144.7|1038
1717034400000|2024-05-30 02:00:00|38159.5|38154.7|38138|38133.2|38171|38166.2|38127.5|38122.7|926
1717038000000|2024-05-30 03:00:00|38138.5|38133.7|38128.4|38123.6|38138.5|38133.7|38111.5|38106.7|960
1717041600000|2024-05-30 04:00:00|38127.9|38123.1|38105.9|38101.1|38131.9|38127.1|38095.4|38090.6|1050
1717045200000|2024-05-30 05:00:00|38104.4|38099.6|38087.9|38083.1|38104.9|38100.1|38070.9|38066.1|1489
1717048800000|2024-05-30 06:00:00|38088.4|38083.6|38047.3|38043.7|38104.3|38100.7|38042.3|38038.7|2262
1717052400000|2024-05-30 07:00:00|38046.8|38043.2|38120.3|38116.7|38124.3|38120.7|38046.8|38043.2|2335
1717056000000|2024-05-30 08:00:00|38118.8|38115.2|38122.3|38118.7|38126.3|38122.7|38065.3|38061.7|3293
1717059600000|2024-05-30 09:00:00|38121.8|38118.2|38099.8|38096.2|38133.3|38129.7|38087.8|38084.2|1909
1717063200000|2024-05-30 10:00:00|38099.3|38095.7|38097.8|38094.2|38112.3|38108.7|38080.8|38077.2|2043
1717066800000|2024-05-30 11:00:00|38098.3|38094.7|38078.3|38074.7|38105.8|38102.2|38074.3|38070.7|2254
1717070400000|2024-05-30 12:00:00|38078.8|38075.2|38117.3|38113.7|38135.8|38132.2|38067.8|38064.2|4815
1717074000000|2024-05-30 13:00:00|38117.8|38114.2|38084.2|38081.8|38192.7|38190.3|38064.7|38062.3|23245
1717077600000|2024-05-30 14:00:00|38087.2|38084.8|38049.2|38046.8|38112.2|38109.8|38011.7|38009.3|20986
1717081200000|2024-05-30 15:00:00|38048.7|38046.3|38087.7|38085.3|38138.2|38135.8|38041.7|38039.3|12301
1717084800000|2024-05-30 16:00:00|38088.2|38085.8|38182.2|38179.8|38188.2|38185.8|38081.2|38078.8|9055
1717088400000|2024-05-30 17:00:00|38180.4|38178|38177.9|38175.5|38204.4|38202|38158.4|38156|7686
1717092000000|2024-05-30 18:00:00|38177.4|38175|38146.1|38143.7|38178.4|38176|38095.1|38092.7|10070
1717095600000|2024-05-30 19:00:00|38145.6|38143.2|38113.6|38111.2|38163.6|38161.2|38013.6|38011.2|20615
1717099200000|2024-05-30 20:00:00|38109|38106.6|38089.6|38079.8|38112.7|38109.1|38064.7|38059.9|5071
1717102800000|2024-05-30 21:00:00|38088.2|38078.4|38088.4|38078.6|38094.3|38084.5|38062.2|38052.4|0
1717106400000|2024-05-30 22:00:00|38117.5|38112.7|38083.5|38078.7|38118.5|38113.7|38058.5|38053.7|1245
1717110000000|2024-05-30 23:00:00|38083|38078.2|38068.5|38063.7|38087.5|38082.7|38056|38051.2|737
1717113600000|2024-05-31 00:00:00|38068|38063.2|38082.6|38077.8|38083.1|38078.3|38034.5|38029.7|1714
1717117200000|2024-05-31 01:00:00|38083.1|38078.3|38101.6|38096.8|38111.1|38106.3|38080.6|38075.8|1343
1717120800000|2024-05-31 02:00:00|38101.1|38096.3|38079.6|38074.8|38107.6|38102.8|38070.6|38065.8|925
1717124400000|2024-05-31 03:00:00|38079.1|38074.3|38116.1|38111.3|38123.1|38118.3|38079.1|38074.3|870
1717128000000|2024-05-31 04:00:00|38116.6|38111.8|38107.1|38102.3|38117.6|38112.8|38095.6|38090.8|547
1717131600000|2024-05-31 05:00:00|38107.6|38102.8|38104.1|38099.3|38126.1|38121.3|38101.1|38096.3|969
1717135200000|2024-05-31 06:00:00|38103.5|38099.9|38120.9|38117.3|38133.4|38129.8|38102.5|38098.9|1289
1717138800000|2024-05-31 07:00:00|38122.9|38119.3|38106.1|38102.5|38142.1|38138.5|38096.3|38092.7|2387
1717142400000|2024-05-31 08:00:00|38104.1|38100.5|38112.1|38108.5|38143.6|38140|38098.6|38095|2804
1717146000000|2024-05-31 09:00:00|38111.6|38108|38082.8|38079.2|38112.6|38109|38078.3|38074.7|1991
1717149600000|2024-05-31 10:00:00|38083.3|38079.7|38079.3|38075.7|38098.8|38095.2|38029.3|38025.7|2446
1717153200000|2024-05-31 11:00:00|38079.8|38076.2|38100.3|38096.7|38104.3|38100.7|38063.8|38060.2|1874
1717156800000|2024-05-31 12:00:00|38099.8|38096.2|38198.3|38194.7|38225.8|38222.2|38090.8|38087.2|7950
1717160400000|2024-05-31 13:00:00|38196.3|38192.7|38146.4|38144|38261.7|38259.3|38118.7|38116.3|22408
1717164000000|2024-05-31 14:00:00|38145.9|38143.5|38159.9|38157.5|38184.9|38182.5|38088.9|38086.5|20326
1717167600000|2024-05-31 15:00:00|38161.9|38159.5|38158.9|38156.5|38193.4|38191|38124.9|38122.5|10486
1717171200000|2024-05-31 16:00:00|38159.4|38157|38217.9|38215.5|38219.9|38217.5|38115.9|38113.5|10584
1717174800000|2024-05-31 17:00:00|38217.4|38215|38330.4|38328|38331.9|38329.5|38217.4|38215|10772
1717178400000|2024-05-31 18:00:00|38330.9|38328.5|38376.2|38373.8|38401.7|38399.3|38323.9|38321.5|11303
1717182000000|2024-05-31 19:00:00|38375.2|38372.8|38716.7|38714.3|38722.2|38719.8|38339.2|38336.8|31019
1717185600000|2024-05-31 20:00:00|38703.3|38700.9|38724.7|38714.9|38756.5|38751.7|38668.5|38663.7|12412
1717365600000|2024-06-02 22:00:00|38731.5|38726.7|38719.9|38715.1|38753.5|38748.7|38668|38663.2|2208
1717369200000|2024-06-02 23:00:00|38719.4|38714.6|38747.9|38743.1|38761.4|38756.6|38713.4|38708.6|1210
1717372800000|2024-06-03 00:00:00|38748.4|38743.6|38788.9|38784.1|38803.4|38798.6|38746.9|38742.1|2021
1717376400000|2024-06-03 01:00:00|38789.4|38784.6|38770.9|38766.1|38802.4|38797.6|38761.4|38756.6|1410
1717380000000|2024-06-03 02:00:00|38771.4|38766.6|38790.9|38786.1|38795.9|38791.1|38768.9|38764.1|1030
1717383600000|2024-06-03 03:00:00|38791.4|38786.6|38786.9|38782.1|38802.4|38797.6|38778.9|38774.1|783
1717387200000|2024-06-03 04:00:00|38787.9|38783.1|38809.9|38805.1|38822.4|38817.6|38787.4|38782.6|732
1717390800000|2024-06-03 05:00:00|38809.4|38804.6|38797.9|38793.1|38816.4|38811.6|38784.4|38779.6|1050
1717394400000|2024-06-03 06:00:00|38797.3|38793.7|38779.3|38775.7|38819.3|38815.7|38777.3|38773.7|2505
1717398000000|2024-06-03 07:00:00|38779.8|38776.2|38677.3|38673.7|38799.8|38796.2|38676.8|38673.2|2764
1717401600000|2024-06-03 08:00:00|38675.3|38671.7|38689.8|38686.2|38712.8|38709.2|38640.3|38636.7|3884
1717405200000|2024-06-03 09:00:00|38690.3|38686.7|38661.8|38658.2|38694.3|38690.7|38638.8|38635.2|1624
1717408800000|2024-06-03 10:00:00|38662.3|38658.7|38670.3|38666.7|38678.3|38674.7|38653.8|38650.2|1495
1717412400000|2024-06-03 11:00:00|38670.8|38667.2|38695.8|38692.2|38705.8|38702.2|38663.3|38659.7|2529
1717416000000|2024-06-03 12:00:00|38695.3|38691.7|38681.8|38678.2|38711.3|38707.7|38669.3|38665.7|2563
1717419600000|2024-06-03 13:00:00|38682.3|38678.7|38612.6|38610.2|38745.8|38742.2|38574.1|38571.7|20819
1717423200000|2024-06-03 14:00:00|38612.1|38609.7|38505.1|38502.7|38687.1|38684.7|38488.1|38485.7|24916
1717426800000|2024-06-03 15:00:00|38505.6|38503.2|38440.7|38438.3|38511.1|38508.7|38395.1|38392.7|16914
1717430400000|2024-06-03 16:00:00|38441.7|38439.3|38303.7|38301.3|38465.2|38462.8|38253.2|38250.8|20835
1717434000000|2024-06-03 17:00:00|38304.2|38301.8|38392|38389.6|38408.5|38406.1|38243.5|38241.1|13987
1717437600000|2024-06-03 18:00:00|38392.5|38390.1|38455|38452.6|38474.5|38472.1|38372|38369.6|9349
1717441200000|2024-06-03 19:00:00|38455.5|38453.1|38575.4|38573|38577.4|38575|38447|38444.6|14696
1717444800000|2024-06-03 20:00:00|38576.6|38571.8|38568.2|38558.4|38593.6|38588.8|38560.1|38555.3|4123
1717448400000|2024-06-03 21:00:00|38568.4|38558.6|38575.2|38565.4|38578.5|38568.7|38564.3|38554.5|0
1717452000000|2024-06-03 22:00:00|38582.1|38577.3|38582.1|38577.3|38589.6|38584.8|38566.1|38561.3|904
1717455600000|2024-06-03 23:00:00|38582.6|38577.8|38556.6|38551.8|38591.1|38586.3|38552.6|38547.8|817
1717459200000|2024-06-04 00:00:00|38556.1|38551.3|38590.6|38585.8|38597.1|38592.3|38555.6|38550.8|837
1717462800000|2024-06-04 01:00:00|38590.1|38585.3|38585.1|38580.3|38593.1|38588.3|38567.6|38562.8|728
1717466400000|2024-06-04 02:00:00|38584.6|38579.8|38577.6|38572.8|38586.1|38581.3|38569.6|38564.8|514
1717470000000|2024-06-04 03:00:00|38578.1|38573.3|38574.1|38569.3|38578.6|38573.8|38553.6|38548.8|661
1717473600000|2024-06-04 04:00:00|38573.6|38568.8|38565.6|38560.8|38584.6|38579.8|38565.6|38560.8|448
1717477200000|2024-06-04 05:00:00|38566.1|38561.3|38568.6|38563.8|38571.6|38566.8|38555.1|38550.3|798
1717480800000|2024-06-04 06:00:00|38568|38564.4|38511.5|38507.9|38569.5|38565.9|38503.5|38499.9|1853
1717484400000|2024-06-04 07:00:00|38512.5|38508.9|38506.5|38502.9|38532|38528.4|38469|38465.4|2273
1717488000000|2024-06-04 08:00:00|38505.5|38501.9|38403|38399.4|38505.5|38501.9|38393.5|38389.9|3286
1717491600000|2024-06-04 09:00:00|38404|38400.4|38372.5|38368.9|38416.5|38412.9|38350.5|38346.9|2878
1717495200000|2024-06-04 10:00:00|38373|38369.4|38391.5|38387.9|38404|38400.4|38339.5|38335.9|2009
1717498800000|2024-06-04 11:00:00|38391|38387.4|38469.5|38465.9|38469.5|38465.9|38389|38385.4|2437
1717502400000|2024-06-04 12:00:00|38469|38465.4|38491.5|38487.9|38493|38489.4|38418.5|38414.9|3063
1717506000000|2024-06-04 13:00:00|38491|38487.4|38598.3|38595.9|38604.4|38602|38403.4|38401|18147
1717509600000|2024-06-04 14:00:00|38600.8|38598.4|38547.8|38545.4|38682.8|38680.4|38539.3|38536.9|23725
1717513200000|2024-06-04 15:00:00|38548.3|38545.9|38506|38503.6|38588.9|38586.5|38489.7|38487.3|10906
1717516800000|2024-06-04 16:00:00|38504.5|38502.1|38577.5|38575.1|38603.5|38601.1|38480|38477.6|10591
1717520400000|2024-06-04 17:00:00|38577.2|38574.8|38661.2|38658.8|38672.7|38670.3|38536.2|38533.8|7652
1717524000000|2024-06-04 18:00:00|38660.7|38658.3|38730.6|38728.2|38791.6|38789.2|38650.2|38647.8|11560
1717527600000|2024-06-04 19:00:00|38730.1|38727.7|38701.8|38699.4|38732.1|38729.7|38596.1|38593.7|16129
1717531200000|2024-06-04 20:00:00|38703|38698.2|38722.5|38712.7|38732|38727.2|38688.5|38683.7|2478
1717534800000|2024-06-04 21:00:00|38722.3|38712.5|38726.5|38716.7|38727.8|38718|38719.4|38709.6|0
1717538400000|2024-06-04 22:00:00|38731.5|38721.7|38753.3|38748.5|38753.8|38749|38710.3|38705.5|944
1717542000000|2024-06-04 23:00:00|38752.8|38748|38772.8|38768|38777.8|38773|38752.8|38748|834
1717545600000|2024-06-05 00:00:00|38773.8|38769|38767.3|38762.5|38778.3|38773.5|38762.8|38758|1223
1717549200000|2024-06-05 01:00:00|38766.8|38762|38776.3|38771.5|38788.3|38783.5|38763.8|38759|1338
1717552800000|2024-06-05 02:00:00|38776.8|38772|38786.8|38782|38795.8|38791|38774.8|38770|1031
1717556400000|2024-06-05 03:00:00|38787.3|38782.5|38789.8|38785|38797.8|38793|38779.8|38775|711
1717560000000|2024-06-05 04:00:00|38789.3|38784.5|38792.8|38788|38799.8|38795|38788.8|38784|624
1717563600000|2024-06-05 05:00:00|38792.3|38787.5|38803.3|38798.5|38806.8|38802|38784.8|38780|915
1717567200000|2024-06-05 06:00:00|38802.7|38799.1|38771.7|38768.1|38810.2|38806.6|38770.2|38766.6|1682
1717570800000|2024-06-05 07:00:00|38770.7|38767.1|38768.7|38765.1|38792.2|38788.6|38765.2|38761.6|1755
1717574400000|2024-06-05 08:00:00|38767.7|38764.1|38754.7|38751.1|38784.2|38780.6|38741.7|38738.1|1706
1717578000000|2024-06-05 09:00:00|38754.2|38750.6|38757.7|38754.1|38765.2|38761.6|38738.2|38734.6|1364
1717581600000|2024-06-05 10:00:00|38757.2|38753.6|38760.7|38757.1|38781.7|38778.1|38749.7|38746.1|1431
1717585200000|2024-06-05 11:00:00|38760.2|38756.6|38792.7|38789.1|38805.2|38801.6|38739.7|38736.1|2027
1717588800000|2024-06-05 12:00:00|38793.2|38789.6|38817.7|38814.1|38824.2|38820.6|38764.2|38760.6|3235
1717592400000|2024-06-05 13:00:00|38817.2|38813.6|38667.5|38665.1|38838.2|38834.6|38656|38653.6|18475
1717596000000|2024-06-05 14:00:00|38667|38664.6|38646.7|38644.3|38668.2|38665.8|38552.5|38550.1|25623
1717599600000|2024-06-05 15:00:00|38647.2|38644.8|38784.2|38781.8|38797.2|38794.8|38647.2|38644.8|14020
1717603200000|2024-06-05 16:00:00|38783.2|38780.8|38737.2|38734.8|38787.7|38785.3|38703.2|38700.8|10061
1717606800000|2024-06-05 17:00:00|38736.9|38734.5|38773.9|38771.5|38776.9|38774.5|38694.9|38692.5|8993
1717610400000|2024-06-05 18:00:00|38773.4|38771|38828.2|38825.8|38853.2|38850.8|38765.4|38763|8525
1717614000000|2024-06-05 19:00:00|38828.7|38826.3|38803.7|38801.3|38852.2|38849.8|38749.7|38747.3|18833
1717617600000|2024-06-05 20:00:00|38804.9|38800.1|38798.7|38788.9|38811.4|38806.6|38781.4|38776.6|3476
1717621200000|2024-06-05 21:00:00|38800.1|38790.3|38808.3|38798.5|38809|38799.2|38791.1|38781.3|0
1717624800000|2024-06-05 22:00:00|38807.7|38802.9|38818.2|38813.4|38822.7|38817.9|38779.7|38774.9|955
1717628400000|2024-06-05 23:00:00|38817.7|38812.9|38823.2|38818.4|38829.7|38824.9|38815.2|38810.4|490
1717632000000|2024-06-06 00:00:00|38823.7|38818.9|38812.7|38807.9|38823.7|38818.9|38791.2|38786.4|982
1717635600000|2024-06-06 01:00:00|38812.2|38807.4|38820.7|38815.9|38823.2|38818.4|38801.2|38796.4|898
1717639200000|2024-06-06 02:00:00|38820.2|38815.4|38811.2|38806.4|38823.7|38818.9|38809.2|38804.4|699
1717642800000|2024-06-06 03:00:00|38810.7|38805.9|38811.2|38806.4|38825.2|38820.4|38809.2|38804.4|620
1717646400000|2024-06-06 04:00:00|38811.7|38806.9|38797.2|38792.4|38812.2|38807.4|38795.7|38790.9|574
1717650000000|2024-06-06 05:00:00|38796.2|38791.4|38787.2|38782.4|38797.2|38792.4|38782.2|38777.4|916
1717653600000|2024-06-06 06:00:00|38786.6|38783|38784.1|38780.5|38796.6|38793|38772.6|38769|1518
1717657200000|2024-06-06 07:00:00|38785.1|38781.5|38772.6|38769|38798.1|38794.5|38759.1|38755.5|1497
1717660800000|2024-06-06 08:00:00|38772.1|38768.5|38768.1|38764.5|38789.1|38785.5|38752.6|38749|2258
1717664400000|2024-06-06 09:00:00|38767.6|38764|38795.1|38791.5|38796.6|38793|38767.6|38764|1301
1717668000000|2024-06-06 10:00:00|38794.6|38791|38782.1|38778.5|38797.1|38793.5|38772.1|38768.5|836
1717671600000|2024-06-06 11:00:00|38782.6|38779|38785.6|38782|38790.1|38786.5|38766.1|38762.5|1493
1717675200000|2024-06-06 12:00:00|38785.1|38781.5|38791.1|38787.5|38799.6|38796|38747.6|38744|4257
1717678800000|2024-06-06 13:00:00|38790.6|38787|38993.3|38990.9|39010.3|39007.9|38729.5|38727.1|28747
1717682400000|2024-06-06 14:00:00|38994.3|38991.9|38824.3|38821.9|39001.3|38998.9|38811.8|38809.4|28021
1717686000000|2024-06-06 15:00:00|38823.8|38821.4|38849|38846.6|38887.3|38884.9|38801.8|38799.4|11269
1717689600000|2024-06-06 16:00:00|38849.5|38847.1|38832|38829.6|38855.5|38853.1|38808|38805.6|10975
1717693200000|2024-06-06 17:00:00|38833.3|38830.9|38847.3|38844.9|38874.3|38871.9|38809.3|38806.9|9800
1717696800000|2024-06-06 18:00:00|38846.3|38843.9|38889.5|38887.1|38900.5|38898.1|38730.3|38727.9|16188
1717700400000|2024-06-06 19:00:00|38889|38886.6|38887.5|38885.1|38911.5|38909.1|38854|38851.6|18355
1717704000000|2024-06-06 20:00:00|38884|38881.6|38887.6|38877.8|38891.9|38887.1|38854.2|38849.4|3610
1717707600000|2024-06-06 21:00:00|38887.5|38877.7|38889.8|38880|38890.1|38880.3|38882|38872.2|0
1717711200000|2024-06-06 22:00:00|38887.7|38882.9|38904.7|38899.9|38909.7|38904.9|38887.7|38882.9|516
1717714800000|2024-06-06 23:00:00|38904.2|38899.4|38911.7|38906.9|38914.2|38909.4|38900.2|38895.4|483
1717718400000|2024-06-07 00:00:00|38912.2|38907.4|38918.9|38914.1|38925.2|38920.4|38910.2|38905.4|872
1717722000000|2024-06-07 01:00:00|38919.4|38914.6|38934.4|38929.6|38940.4|38935.6|38914.4|38909.6|836
1717725600000|2024-06-07 02:00:00|38933.9|38929.1|38943.4|38938.6|38950.4|38945.6|38933.4|38928.6|765
1717729200000|2024-06-07 03:00:00|38942.9|38938.1|38931.9|38927.1|38948.9|38944.1|38928.9|38924.1|820
1717732800000|2024-06-07 04:00:00|38932.4|38927.6|38949.9|38945.1|38950.4|38945.6|38929.4|38924.6|457
1717736400000|2024-06-07 05:00:00|38949.4|38944.6|38971.4|38966.6|38979.4|38974.6|38949.4|38944.6|869
1717740000000|2024-06-07 06:00:00|38970.8|38967.2|38952.3|38948.7|38970.8|38967.2|38946.8|38943.2|1447
1717743600000|2024-06-07 07:00:00|38954.3|38950.7|38923.3|38919.7|38962.8|38959.2|38914.3|38910.7|1454
1717747200000|2024-06-07 08:00:00|38922.8|38919.2|38871.3|38867.7|38922.8|38919.2|38858.3|38854.7|2181
1717750800000|2024-06-07 09:00:00|38871.8|38868.2|38879.3|38875.7|38889.3|38885.7|38860.3|38856.7|1509
1717754400000|2024-06-07 10:00:00|38879.8|38876.2|38872.3|38868.7|38900.8|38897.2|38864.3|38860.7|1361
1717758000000|2024-06-07 11:00:00|38872.8|38869.2|38900.3|38896.7|38912.8|38909.2|38852.3|38848.7|2050
1717761600000|2024-06-07 12:00:00|38899.8|38896.2|38746.3|38742.7|38921.8|38918.2|38651.3|38647.7|13308
1717765200000|2024-06-07 13:00:00|38745.8|38742.2|38869.4|38867|38891.1|38888.7|38729.7|38727.3|24959
1717768800000|2024-06-07 14:00:00|38870.4|38868|38987.4|38985|39116.4|39114|38852.9|38850.5|26316
1717772400000|2024-06-07 15:00:00|38986.9|38984.5|38959.6|38957.2|38993.9|38991.5|38898.4|38896|16306
1717776000000|2024-06-07 16:00:00|38960.1|38957.7|38978.1|38975.7|38988.1|38985.7|38904.6|38902.2|10521
1717779600000|2024-06-07 17:00:00|38978.6|38976.2|38956.1|38953.7|39017.6|39015.2|38928.6|38926.2|8848
1717783200000|2024-06-07 18:00:00|38954.6|38952.2|38934.7|38932.3|38960.1|38957.7|38819.6|38817.2|17162
1717786800000|2024-06-07 19:00:00|38935.2|38932.8|38799.5|38797.1|38952.7|38950.3|38783.5|38781.1|19740
1717790400000|2024-06-07 20:00:00|38792.6|38790.2|38801.4|38791.6|38811.8|38807|38771.8|38767|4517
1717970400000|2024-06-09 22:00:00|38780|38775.2|38811|38806.2|38836.5|38831.7|38762.5|38757.7|1016
1717974000000|2024-06-09 23:00:00|38811.5|38806.7|38793|38788.2|38812.5|38807.7|38791.5|38786.7|640
1717977600000|2024-06-10 00:00:00|38792.5|38787.7|38793|38788.2|38812.5|38807.7|38778.5|38773.7|950
1717981200000|2024-06-10 01:00:00|38792.5|38787.7|38791|38786.2|38796|38791.2|38782|38777.2|414
1717984800000|2024-06-10 02:00:00|38790.5|38785.7|38788.5|38783.7|38791.5|38786.7|38778.5|38773.7|327
1717988400000|2024-06-10 03:00:00|38790|38785.2|38787.5|38782.7|38813.5|38808.7|38787|38782.2|655
1717992000000|2024-06-10 04:00:00|38788|38783.2|38792|38787.2|38795.5|38790.7|38781|38776.2|539
1717995600000|2024-06-10 05:00:00|38790.5|38785.7|38791.6|38786.8|38797|38792.2|38782.5|38777.7|723
1717999200000|2024-06-10 06:00:00|38791|38787.4|38704.5|38700.9|38791.5|38787.9|38698.5|38694.9|2023
1718002800000|2024-06-10 07:00:00|38704|38700.4|38739|38735.4|38750.5|38746.9|38673|38669.4|3461
1718006400000|2024-06-10 08:00:00|38739.5|38735.9|38690.5|38686.9|38757|38753.4|38682|38678.4|2536
1718010000000|2024-06-10 09:00:00|38690|38686.4|38680.5|38676.9|38699.5|38695.9|38664|38660.4|1860
1718013600000|2024-06-10 10:00:00|38681|38677.4|38717|38713.4|38733.5|38729.9|38667.5|38663.9|1657
1718017200000|2024-06-10 11:00:00|38718.5|38714.9|38750.5|38746.9|38762.5|38758.9|38712.5|38708.9|1613
1718020800000|2024-06-10 12:00:00|38751|38747.4|38731.5|38727.9|38784.5|38780.9|38726.5|38722.9|2346
1718024400000|2024-06-10 13:00:00|38732|38728.4|38831.9|38829.5|38834.4|38832|38662.4|38660|22866
1718028000000|2024-06-10 14:00:00|38833.4|38831|38693.9|38691.5|38858.4|38856|38692.9|38690.5|13513
1718031600000|2024-06-10 15:00:00|38694.4|38692|38788.4|38786|38798.4|38796|38692.4|38690|10910
1718035200000|2024-06-10 16:00:00|38788.9|38786.5|38764.9|38762.5|38794.9|38792.5|38747.9|38745.5|5320
1718038800000|2024-06-10 17:00:00|38763.2|38760.8|38837.2|38834.8|38871.7|38869.3|38727.7|38725.3|9183
1718042400000|2024-06-10 18:00:00|38836.7|38834.3|38850|38847.6|38864.5|38862.1|38817.7|38815.3|8899
1718046000000|2024-06-10 19:00:00|38850.5|38848.1|38874.7|38872.3|38883|38880.6|38806.2|38803.8|12618
1718049600000|2024-06-10 20:00:00|38874.2|38871.8|38843.4|38833.6|38881.9|38877.1|38834.4|38829.6|2880
1718053200000|2024-06-10 21:00:00|38844.4|38834.6|38858.7|38848.9|38859.7|38849.9|38844.2|38834.4|0
1718056800000|2024-06-10 22:00:00|38850.3|38845.5|38845.8|38841|38863.3|38858.5|38844.8|38840|497
1718060400000|2024-06-10 23:00:00|38844.8|38840|38822.3|38817.5|38848.3|38843.5|38814.8|38810|505
1718064000000|2024-06-11 00:00:00|38821.8|38817|38805.1|38800.3|38826.3|38821.5|38802.3|38797.5|615
1718067600000|2024-06-11 01:00:00|38804.6|38799.8|38823.6|38818.8|38824.1|38819.3|38802.1|38797.3|642
1718071200000|2024-06-11 02:00:00|38823.1|38818.3|38806.1|38801.3|38824.6|38819.8|38803.1|38798.3|489
1718074800000|2024-06-11 03:00:00|38805.6|38800.8|38822.6|38817.8|38822.6|38817.8|38804.1|38799.3|747
1718078400000|2024-06-11 04:00:00|38823.1|38818.3|38821.1|38816.3|38832.1|38827.3|38808.1|38803.3|945
1718082000000|2024-06-11 05:00:00|38821.6|38816.8|38837.1|38832.3|38837.6|38832.8|38817.1|38812.3|510
1718085600000|2024-06-11 06:00:00|38836.5|38832.9|38851.5|38847.9|38880|38876.4|38836.5|38832.9|1339
1718089200000|2024-06-11 07:00:00|38854|38850.4|38820.5|38816.9|38864|38860.4|38819.5|38815.9|1384
1718092800000|2024-06-11 08:00:00|38819.5|38815.9|38784.5|38780.9|38828.5|38824.9|38778.5|38774.9|2444
1718096400000|2024-06-11 09:00:00|38785|38781.4|38731.5|38727.9|38799.5|38795.9|38730.5|38726.9|2386
1718100000000|2024-06-11 10:00:00|38731|38727.4|38742.5|38738.9|38753|38749.4|38704.5|38700.9|2786
1718103600000|2024-06-11 11:00:00|38742|38738.4|38727.5|38723.9|38743.5|38739.9|38692|38688.4|3246
1718107200000|2024-06-11 12:00:00|38726.5|38722.9|38725.5|38721.9|38757|38753.4|38712|38708.4|3341
1718110800000|2024-06-11 13:00:00|38725|38721.4|38526.4|38524|38754|38750.4|38428.4|38426|27873
1718114400000|2024-06-11 14:00:00|38525.4|38523|38683.6|38681.2|38693.6|38691.2|38483.7|38481.3|20567
1718118000000|2024-06-11 15:00:00|38681.6|38679.2|38649.6|38647.2|38704.6|38702.2|38628.1|38625.7|13250
1718121600000|2024-06-11 16:00:00|38650.6|38648.2|38599.7|38597.3|38652.6|38650.2|38559.6|38557.2|8792
1718125200000|2024-06-11 17:00:00|38599.2|38596.8|38663.2|38660.8|38674.2|38671.8|38567.7|38565.3|9911
1718128800000|2024-06-11 18:00:00|38662.7|38660.3|38732.6|38730.2|38764.6|38762.2|38652.2|38649.8|11569
1718132400000|2024-06-11 19:00:00|38733.1|38730.7|38747.9|38745.5|38766.6|38764.2|38671.9|38669.5|13926
1718136000000|2024-06-11 20:00:00|38749.1|38744.3|38730|38720.2|38754.1|38749.3|38717.1|38712.3|3031
1718139600000|2024-06-11 21:00:00|38730.2|38720.4|38742.9|38733.1|38742.9|38733.1|38730.2|38720.4|0
1718143200000|2024-06-11 22:00:00|38735.3|38730.5|38743.3|38738.5|38743.3|38738.5|38710.8|38706|637
1718146800000|2024-06-11 23:00:00|38742.3|38737.5|38733.3|38728.5|38753.3|38748.5|38732.8|38728|443
1718150400000|2024-06-12 00:00:00|38733.8|38729|38728.8|38724|38751.3|38746.5|38719.3|38714.5|577
1718154000000|2024-06-12 01:00:00|38729.3|38724.5|38739.3|38734.5|38748.3|38743.5|38724.3|38719.5|528
1718157600000|2024-06-12 02:00:00|38739.8|38735|38747.3|38742.5|38748.3|38743.5|38735.3|38730.5|300
1718161200000|2024-06-12 03:00:00|38747.8|38743|38753.3|38748.5|38757.8|38753|38744.8|38740|298
1718164800000|2024-06-12 04:00:00|38753.8|38749|38761.3|38756.5|38761.8|38757|38751.8|38747|440
1718168400000|2024-06-12 05:00:00|38761.8|38757|38789.3|38784.5|38790.8|38786|38759.8|38755|899
1718172000000|2024-06-12 06:00:00|38788.7|38785.1|38769.7|38766.1|38814.2|38810.6|38765.7|38762.1|1670
1718175600000|2024-06-12 07:00:00|38770.7|38767.1|38787.7|38784.1|38795.7|38792.1|38761.7|38758.1|1783
1718179200000|2024-06-12 08:00:00|38786.7|38783.1|38788.2|38784.6|38802.2|38798.6|38770.7|38767.1|2088
1718182800000|2024-06-12 09:00:00|38787.7|38784.1|38786.2|38782.6|38799.7|38796.1|38768.7|38765.1|1536
1718186400000|2024-06-12 10:00:00|38786.7|38783.1|38792.7|38789.1|38798.7|38795.1|38773.2|38769.6|1190
1718190000000|2024-06-12 11:00:00|38792.2|38788.6|38791.7|38788.1|38803.7|38800.1|38779.7|38776.1|1530
1718193600000|2024-06-12 12:00:00|38792.2|38788.6|39099.2|39095.6|39123.7|39120.1|38768.7|38765.1|15324
1718197200000|2024-06-12 13:00:00|39097.7|39094.1|39032.8|39030.4|39152.7|39149.1|39006.1|39003.7|30634
1718200800000|2024-06-12 14:00:00|39033.8|39031.4|38940.4|38938|39036.8|39034.4|38927.4|38925|22512
1718204400000|2024-06-12 15:00:00|38940.9|38938.5|38852.5|38850.1|38944.9|38942.5|38819.4|38817|16464
1718208000000|2024-06-12 16:00:00|38852|38849.6|38795.5|38793.1|38860|38857.6|38765|38762.6|11019
1718211600000|2024-06-12 17:00:00|38797.1|38794.7|38788.6|38786.2|38836.6|38834.2|38757.6|38755.2|10522
1718215200000|2024-06-12 18:00:00|38788.1|38785.7|38749.6|38747.2|38806.1|38803.7|38662.1|38659.7|31870
1718218800000|2024-06-12 19:00:00|38749.1|38746.7|38706.7|38704.3|38863.6|38861.2|38616.6|38614.2|32607
1718222400000|2024-06-12 20:00:00|38707.9|38703.1|38710.8|38701|38726.4|38721.6|38665.9|38661.1|5181
1718226000000|2024-06-12 21:00:00|38713.8|38704|38696|38686.2|38713.9|38704.1|38680.6|38670.8|0
1718229600000|2024-06-12 22:00:00|38697.4|38692.6|38695.3|38690.5|38703.4|38698.6|38677.9|38673.1|766
1718233200000|2024-06-12 23:00:00|38695.8|38691|38700.3|38695.5|38704.3|38699.5|38683.8|38679|528
1718236800000|2024-06-13 00:00:00|38699.8|38695|38696.3|38691.5|38704.8|38700|38686.3|38681.5|656
1718240400000|2024-06-13 01:00:00|38695.8|38691|38692.3|38687.5|38710.3|38705.5|38688.8|38684|697
1718244000000|2024-06-13 02:00:00|38691.8|38687|38691.3|38686.5|38700.3|38695.5|38684.3|38679.5|573
1718247600000|2024-06-13 03:00:00|38690.8|38686|38701.3|38696.5|38703.8|38699|38690.3|38685.5|568
1718251200000|2024-06-13 04:00:00|38700.8|38696|38698.3|38693.5|38704.3|38699.5|38694.8|38690|243
1718254800000|2024-06-13 05:00:00|38698.8|38694|38671.3|38666.5|38699.8|38695|38667.3|38662.5|590
1718258400000|2024-06-13 06:00:00|38670.7|38667.1|38693.7|38690.1|38696.7|38693.1|38663.7|38660.1|1366
1718262000000|2024-06-13 07:00:00|38692.7|38689.1|38649.7|38646.1|38700.2|38696.6|38647.7|38644.1|3084
1718265600000|2024-06-13 08:00:00|38646.7|38643.1|38607.7|38604.1|38660.2|38656.6|38588.2|38584.6|3082
1718269200000|2024-06-13 09:00:00|38608.2|38604.6|38598.2|38594.6|38633.7|38630.1|38589.7|38586.1|2156
1718272800000|2024-06-13 10:00:00|38597.7|38594.1|38594.7|38591.1|38610.7|38607.1|38554.2|38550.6|2103
1718276400000|2024-06-13 11:00:00|38595.2|38591.6|38599.7|38596.1|38616.2|38612.6|38582.7|38579.1|1763
1718280000000|2024-06-13 12:00:00|38600.2|38596.6|38660.2|38656.6|38730.7|38727.1|38597.7|38594.1|7461
1718283600000|2024-06-13 13:00:00|38661.7|38658.1|38476.5|38474.1|38662.2|38658.6|38463|38460.6|26814
1718287200000|2024-06-13 14:00:00|38476|38473.6|38461.7|38459.3|38523|38520.6|38402.7|38400.3|24597
1718290800000|2024-06-13 15:00:00|38462.2|38459.8|38456.5|38454.1|38515.7|38513.3|38414.7|38412.3|12287
1718294400000|2024-06-13 16:00:00|38456|38453.6|38508.5|38506.1|38526|38523.6|38413.5|38411.1|12742
1718298000000|2024-06-13 17:00:00|38506.7|38504.3|38593.7|38591.3|38609.7|38607.3|38497.2|38494.8|11434
1718301600000|2024-06-13 18:00:00|38594.2|38591.8|38650.2|38647.8|38656.2|38653.8|38571.2|38568.8|10462
1718305200000|2024-06-13 19:00:00|38649.7|38647.3|38628.9|38626.5|38714.2|38711.8|38617.7|38615.3|15274
1718308800000|2024-06-13 20:00:00|38625.7|38623.3|38611.4|38601.6|38653.4|38648.6|38604.9|38600.1|4384
1718312400000|2024-06-13 21:00:00|38612.7|38602.9|38603.8|38594|38622.4|38612.6|38583.1|38573.3|0
1718316000000|2024-06-13 22:00:00|38606.4|38596.6|38617.1|38612.3|38624.6|38619.8|38587.6|38582.8|704
1718319600000|2024-06-13 23:00:00|38618.6|38613.8|38616.6|38611.8|38623.6|38618.8|38608.1|38603.3|419
1718323200000|2024-06-14 00:00:00|38616.1|38611.3|38609.1|38604.3|38624.6|38619.8|38606.1|38601.3|648
1718326800000|2024-06-14 01:00:00|38609.6|38604.8|38621.6|38616.8|38625.6|38620.8|38607.6|38602.8|535
1718330400000|2024-06-14 02:00:00|38621.1|38616.3|38628.6|38623.8|38630.6|38625.8|38612.6|38607.8|658
1718334000000|2024-06-14 03:00:00|38629.1|38624.3|38634.6|38629.8|38636.1|38631.3|38624.6|38619.8|683
1718337600000|2024-06-14 04:00:00|38635.1|38630.3|38638.6|38633.8|38638.6|38633.8|38624.6|38619.8|630
1718341200000|2024-06-14 05:00:00|38639.1|38634.3|38649.1|38644.3|38652.1|38647.3|38636.1|38631.3|636
1718344800000|2024-06-14 06:00:00|38648.5|38644.9|38598.5|38594.9|38651.5|38647.9|38582.5|38578.9|1604
1718348400000|2024-06-14 07:00:00|38598|38594.4|38533|38529.4|38608|38604.4|38523.5|38519.9|3489
1718352000000|2024-06-14 08:00:00|38532.5|38528.9|38453|38449.4|38539|38535.4|38450.5|38446.9|4104
1718355600000|2024-06-14 09:00:00|38452.5|38448.9|38372.5|38368.9|38471|38467.4|38368|38364.4|4653
1718359200000|2024-06-14 10:00:00|38373|38369.4|38328|38324.4|38373.5|38369.9|38288|38284.4|6908
1718362800000|2024-06-14 11:00:00|38326.5|38322.9|38363|38359.4|38420.5|38416.9|38283.5|38279.9|6285
1718366400000|2024-06-14 12:00:00|38362|38358.4|38380|38376.4|38409|38405.4|38350.5|38346.9|5557
1718370000000|2024-06-14 13:00:00|38380.5|38376.9|38440.8|38438.4|38528.4|38526|38362|38358.4|19581
1718373600000|2024-06-14 14:00:00|38424.8|38422.4|38442.9|38440.5|38450.4|38448|38308.9|38306.5|23667
1718377200000|2024-06-14 15:00:00|38443.4|38441|38555.9|38553.5|38561.4|38559|38425.4|38423|15357
1718380800000|2024-06-14 16:00:00|38556.4|38554|38578.9|38576.5|38595.9|38593.5|38505.4|38503|9244
1718384400000|2024-06-14 17:00:00|38579.4|38577|38506.9|38504.5|38603.9|38601.5|38495.4|38493|7226
1718388000000|2024-06-14 18:00:00|38507.4|38505|38559.5|38557.1|38581|38578.6|38463.4|38461|8156
1718391600000|2024-06-14 19:00:00|38559|38556.6|38590.2|38587.8|38592.7|38590.3|38530.7|38528.3|15965
1718395200000|2024-06-14 20:00:00|38571.4|38569|38539.9|38530.1|38572.6|38569|38529.1|38524.3|4396
1718575200000|2024-06-16 22:00:00|38558.4|38553.6|38579.4|38574.6|38579.4|38574.6|38549.4|38544.6|400
1718578800000|2024-06-16 23:00:00|38577.9|38573.1|38561.9|38557.1|38579.4|38574.6|38555.9|38551.1|129
1718582400000|2024-06-17 00:00:00|38562.4|38557.6|38554.4|38549.6|38568.9|38564.1|38550.9|38546.1|334
1718586000000|2024-06-17 01:00:00|38553.9|38549.1|38538.9|38534.1|38554.4|38549.6|38520.9|38516.1|389
1718589600000|2024-06-17 02:00:00|38538.4|38533.6|38534.9|38530.1|38551.4|38546.6|38531.9|38527.1|258
1718593200000|2024-06-17 03:00:00|38535.4|38530.6|38554.9|38550.1|38556.4|38551.6|38535.4|38530.6|263
1718596800000|2024-06-17 04:00:00|38555.4|38550.6|38545.9|38541.1|38563.4|38558.6|38542.9|38538.1|184
1718600400000|2024-06-17 05:00:00|38546.4|38541.6|38577.4|38572.6|38577.4|38572.6|38542.4|38537.6|397
1718604000000|2024-06-17 06:00:00|38576.8|38573.2|38570.8|38567.2|38597.3|38593.7|38543.8|38540.2|1409
1718607600000|2024-06-17 07:00:00|38570.3|38566.7|38579.3|38575.7|38608.8|38605.2|38564.8|38561.2|1317
1718611200000|2024-06-17 08:00:00|38578.8|38575.2|38516.8|38513.2|38588.3|38584.7|38498.8|38495.2|1834
1718614800000|2024-06-17 09:00:00|38516.3|38512.7|38519.8|38516.2|38537.3|38533.7|38509.8|38506.2|564
1718618400000|2024-06-17 10:00:00|38520.3|38516.7|38513.3|38509.7|38522.8|38519.2|38453.3|38449.7|1482
1718622000000|2024-06-17 11:00:00|38513.8|38510.2|38515.3|38511.7|38541.8|38538.2|38506.3|38502.7|933
1718625600000|2024-06-17 12:00:00|38515.8|38512.2|38496.8|38493.2|38537.8|38534.2|38473.3|38469.7|3855
1718629200000|2024-06-17 13:00:00|38495.8|38492.2|38475.2|38472.8|38561.2|38558.8|38426.7|38424.3|23604
1718632800000|2024-06-17 14:00:00|38474.7|38472.3|38564.5|38562.1|38567.5|38565.1|38460.7|38458.3|19445
1718636400000|2024-06-17 15:00:00|38565|38562.6|38593.8|38591.4|38663.8|38661.4|38564.5|38562.1|15009
1718640000000|2024-06-17 16:00:00|38593.3|38590.9|38673.6|38671.2|38718.1|38715.7|38592.8|38590.4|15852
1718643600000|2024-06-17 17:00:00|38673|38670.6|38752|38749.6|38766.5|38764.1|38662.5|38660.1|13418
1718647200000|2024-06-17 18:00:00|38752.5|38750.1|38776.4|38774|38842.5|38840.1|38750|38747.6|15469
1718650800000|2024-06-17 19:00:00|38775.9|38773.5|38784|38781.6|38848.9|38846.5|38759.5|38757.1|22098
1718654400000|2024-06-17 20:00:00|38785.2|38780.4|38801.1|38791.3|38810.2|38805.4|38760.7|38755.9|4734
1718658000000|2024-06-17 21:00:00|38800|38790.2|38800.4|38790.6|38802.7|38792.9|38797.9|38788.1|0
1718661600000|2024-06-17 22:00:00|38833.2|38828.4|38834.9|38830.1|38845.9|38841.1|38804.7|38799.9|1017
1718665200000|2024-06-17 23:00:00|38835.4|38830.6|38838.4|38833.6|38848.9|38844.1|38822.9|38818.1|860
1718668800000|2024-06-18 00:00:00|38838.9|38834.1|38832.9|38828.1|38849.9|38845.1|38821.9|38817.1|898
1718672400000|2024-06-18 01:00:00|38831.9|38827.1|38804.9|38800.1|38833.9|38829.1|38799.9|38795.1|807
1718676000000|2024-06-18 02:00:00|38804.4|38799.6|38818.9|38814.1|38820.9|38816.1|38802.9|38798.1|434
1718679600000|2024-06-18 03:00:00|38817.9|38813.1|38819.9|38815.1|38830.4|38825.6|38813.9|38809.1|670
1718683200000|2024-06-18 04:00:00|38820.4|38815.6|38811.4|38806.6|38825.9|38821.1|38805.9|38801.1|512
1718686800000|2024-06-18 05:00:00|38810.9|38806.1|38829.9|38825.1|38830.4|38825.6|38804.9|38800.1|413
1718690400000|2024-06-18 06:00:00|38829.3|38825.7|38814.3|38810.7|38844.3|38840.7|38813.8|38810.2|1281
1718694000000|2024-06-18 07:00:00|38814.8|38811.2|38766.8|38763.2|38834.3|38830.7|38765.8|38762.2|1939
1718697600000|2024-06-18 08:00:00|38766.3|38762.7|38763.8|38760.2|38782.8|38779.2|38731.3|38727.7|2844
1718701200000|2024-06-18 09:00:00|38764.3|38760.7|38782.8|38779.2|38801.8|38798.2|38763.8|38760.2|1595
1718704800000|2024-06-18 10:00:00|38782.3|38778.7|38771.8|38768.2|38791.8|38788.2|38761.3|38757.7|1593
1718708400000|2024-06-18 11:00:00|38772.3|38768.7|38758.8|38755.2|38772.8|38769.2|38750.8|38747.2|1479
1718712000000|2024-06-18 12:00:00|38759.3|38755.7|38776.8|38773.2|38830.3|38826.7|38757.8|38754.2|3969
1718715600000|2024-06-18 13:00:00|38777.8|38774.2|38835.7|38833.3|38948.7|38946.3|38747.8|38744.2|24269
1718719200000|2024-06-18 14:00:00|38836.2|38833.8|38752.2|38749.8|38876.7|38874.3|38736.2|38733.8|19694
1718722800000|2024-06-18 15:00:00|38751.7|38749.3|38799.7|38797.3|38808.7|38806.3|38730.7|38728.3|12326
1718726400000|2024-06-18 16:00:00|38800.2|38797.8|38787.2|38784.8|38846.7|38844.3|38769.2|38766.8|10531
1718730000000|2024-06-18 17:00:00|38786.7|38784.3|38825.2|38822.8|38841.7|38839.3|38750.7|38748.3|9707
1718733600000|2024-06-18 18:00:00|38825.7|38823.3|38799.9|38797.5|38827.7|38825.3|38764.7|38762.3|8527
1718737200000|2024-06-18 19:00:00|38799.4|38797|38849.4|38847|38858.4|38856|38747.4|38745|15514
1718740800000|2024-06-18 20:00:00|38848.9|38846.5|38847.8|38838|38852.6|38847.8|38820.6|38815.8|4024
1718744400000|2024-06-18 21:00:00|38847.5|38837.7|38839.9|38830.1|38847.5|38837.7|38827.2|38817.4|0
1718748000000|2024-06-18 22:00:00|38831.1|38826.3|38854.6|38849.8|38862.6|38857.8|38824.6|38819.8|367
1718751600000|2024-06-18 23:00:00|38853.6|38848.8|38844.6|38839.8|38857.6|38852.8|38844.1|38839.3|420
1718755200000|2024-06-19 00:00:00|38845.1|38840.3|38819.6|38814.8|38848.6|38843.8|38817.6|38812.8|671
1718758800000|2024-06-19 01:00:00|38819.1|38814.3|38820.6|38815.8|38827.6|38822.8|38811.6|38806.8|568
1718762400000|2024-06-19 02:00:00|38821.1|38816.3|38818.6|38813.8|38826.6|38821.8|38816.6|38811.8|278
1718766000000|2024-06-19 03:00:00|38819.1|38814.3|38809.1|38804.3|38822.6|38817.8|38807.1|38802.3|220
1718769600000|2024-06-19 04:00:00|38809.6|38804.8|38806.6|38801.8|38815.6|38810.8|38802.6|38797.8|300
1718773200000|2024-06-19 05:00:00|38807.1|38802.3|38827.1|38822.3|38833.6|38828.8|38802.6|38797.8|557
1718776800000|2024-06-19 06:00:00|38826.5|38822.9|38824|38820.4|38841.5|38837.9|38820.5|38816.9|939
1718780400000|2024-06-19 07:00:00|38824.5|38820.9|38817.5|38813.9|38841.5|38837.9|38799|38795.4|1121
1718784000000|2024-06-19 08:00:00|38818.5|38814.9|38810.5|38806.9|38823|38819.4|38798|38794.4|1192
1718787600000|2024-06-19 09:00:00|38810|38806.4|38821.5|38817.9|38834|38830.4|38809|38805.4|689
1718791200000|2024-06-19 10:00:00|38821|38817.4|38821.5|38817.9|38825|38821.4|38804|38800.4|882
1718794800000|2024-06-19 11:00:00|38822|38818.4|38830.5|38826.9|38837.5|38833.9|38811.5|38807.9|804
1718798400000|2024-06-19 12:00:00|38831|38827.4|38813|38809.4|38834|38830.4|38811|38807.4|578
1718802000000|2024-06-19 13:00:00|38813.5|38809.9|38800.9|38798.5|38832|38829.5|38795.4|38793|1906
1718805600000|2024-06-19 14:00:00|38799.9|38797.5|38786.4|38784|38803.4|38801|38766.4|38764|2156
1718809200000|2024-06-19 15:00:00|38784.4|38782|38773.4|38771|38791.4|38789|38772.4|38770|1657
1718812800000|2024-06-19 16:00:00|38772.4|38770|38778.9|38776.5|38787.4|38785|38762.4|38760|1464
1718816400000|2024-06-19 17:00:00|38783.7|38773.9|38801.5|38791.7|38817.8|38808|38783.5|38773.7|0
1718820000000|2024-06-19 18:00:00|38800.1|38790.3|38776.5|38766.7|38800.1|38790.3|38768.4|38758.6|0
1718823600000|2024-06-19 19:00:00|38777.5|38767.7|38800.7|38790.9|38809.3|38799.5|38776.7|38766.9|0
1718827200000|2024-06-19 20:00:00|38800.6|38790.8|38791.6|38781.8|38800.6|38790.8|38789.8|38780|0
1718830800000|2024-06-19 21:00:00|38791.3|38781.5|38797.1|38787.3|38798.5|38788.7|38791.2|38781.4|0
1718834400000|2024-06-19 22:00:00|38753.8|38744|38773.4|38768.6|38803.9|38799.1|38753.8|38744|821
1718838000000|2024-06-19 23:00:00|38772.9|38768.1|38783.4|38778.6|38788.9|38784.1|38771.4|38766.6|360
1718841600000|2024-06-20 00:00:00|38782.9|38778.1|38797.9|38793.1|38800.4|38795.6|38782.9|38778.1|534
1718845200000|2024-06-20 01:00:00|38798.4|38793.6|38795.9|38791.1|38808.4|38803.6|38793.9|38789.1|661
1718848800000|2024-06-20 02:00:00|38796.9|38792.1|38792.4|38787.6|38799.4|38794.6|38782.9|38778.1|419
1718852400000|2024-06-20 03:00:00|38792.9|38788.1|38813.4|38808.6|38817.4|38812.6|38791.4|38786.6|562
1718856000000|2024-06-20 04:00:00|38812.9|38808.1|38817.4|38812.6|38821.9|38817.1|38804.9|38800.1|551
1718859600000|2024-06-20 05:00:00|38816.9|38812.1|38843.9|38839.1|38850.9|38846.1|38816.9|38812.1|1102
1718863200000|2024-06-20 06:00:00|38843.3|38839.7|38828.8|38825.2|38848.8|38845.2|38828.8|38825.2|1892
1718866800000|2024-06-20 07:00:00|38828.3|38824.7|38858.8|38855.2|38905.3|38901.7|38822.3|38818.7|2457
1718870400000|2024-06-20 08:00:00|38857.8|38854.2|38859.8|38856.2|38864.8|38861.2|38833.8|38830.2|2583
1718874000000|2024-06-20 09:00:00|38860.3|38856.7|38883.8|38880.2|38887.3|38883.7|38858.3|38854.7|1600
1718877600000|2024-06-20 10:00:00|38884.3|38880.7|38883.8|38880.2|38898.8|38895.2|38879.8|38876.2|1421
1718881200000|2024-06-20 11:00:00|38882.8|38879.2|38866.8|38863.2|38902.3|38898.7|38857.3|38853.7|2119
1718884800000|2024-06-20 12:00:00|38866.3|38862.7|38807.8|38804.2|38874.8|38871.2|38801.8|38798.2|5131
1718888400000|2024-06-20 13:00:00|38806.8|38803.2|38922.2|38919.8|38984.2|38981.8|38764.2|38761.8|22926
1718892000000|2024-06-20 14:00:00|38922.7|38920.3|38902.7|38900.3|39019.7|39017.3|38881.7|38879.3|21663
1718895600000|2024-06-20 15:00:00|38902.2|38899.8|38907.3|38904.9|38943.7|38941.3|38882.7|38880.3|8907
1718899200000|2024-06-20 16:00:00|38905.8|38903.4|39011.3|39008.9|39024.8|39022.4|38901.8|38899.4|16708
1718902800000|2024-06-20 17:00:00|39010.8|39008.4|39119.8|39117.4|39135.8|39133.4|38978.8|38976.4|16738
1718906400000|2024-06-20 18:00:00|39120.8|39118.4|39215.3|39212.9|39245.3|39242.9|39118.3|39115.9|17846
1718910000000|2024-06-20 19:00:00|39215.8|39213.4|39136.8|39134.4|39220.8|39218.4|39077.8|39075.4|20969
1718913600000|2024-06-20 20:00:00|39138|39133.2|39126.4|39116.6|39145|39140.2|39106|39101.2|4377
1718917200000|2024-06-20 21:00:00|39126.5|39116.7|39126.6|39116.8|39130.8|39121|39113.3|39103.5|0
1718920800000|2024-06-20 22:00:00|39152.5|39147.7|39142|39137.2|39159.5|39154.7|39135.5|39130.7|935
1718924400000|2024-06-20 23:00:00|39141|39136.2|39147|39142.2|39151.5|39146.7|39134|39129.2|622
1718928000000|2024-06-21 00:00:00|39146.5|39141.7|39133.4|39128.6|39155|39150.2|39116|39111.2|861
1718931600000|2024-06-21 01:00:00|39133.9|39129.1|39132.4|39127.6|39140.9|39136.1|39120.9|39116.1|624
1718935200000|2024-06-21 02:00:00|39132.9|39128.1|39159.4|39154.6|39163.4|39158.6|39131.9|39127.1|800
1718938800000|2024-06-21 03:00:00|39158.9|39154.1|39160.4|39155.6|39166.4|39161.6|39157.9|39153.1|443
1718942400000|2024-06-21 04:00:00|39159.9|39155.1|39168.9|39164.1|39169.9|39165.1|39157.9|39153.1|292
1718946000000|2024-06-21 05:00:00|39167.9|39163.1|39174.9|39170.1|39182.9|39178.1|39167.4|39162.6|1044
1718949600000|2024-06-21 06:00:00|39174.3|39170.7|39141.8|39138.2|39174.3|39170.7|39141.8|39138.2|1340
1718953200000|2024-06-21 07:00:00|39142.8|39139.2|39079.8|39076.2|39144.8|39141.2|39068.8|39065.2|2831
1718956800000|2024-06-21 08:00:00|39079.3|39075.7|39115.8|39112.2|39134.3|39130.7|39072.3|39068.7|3980
1718960400000|2024-06-21 09:00:00|39115.3|39111.7|39110.8|39107.2|39131.8|39128.2|39088.8|39085.2|2141
1718964000000|2024-06-21 10:00:00|39111.3|39107.7|39125.8|39122.2|39134.8|39131.2|39085.3|39081.7|2146
1718967600000|2024-06-21 11:00:00|39126.3|39122.7|39128.8|39125.2|39165.8|39162.2|39123.8|39120.2|2423
1718971200000|2024-06-21 12:00:00|39125.8|39122.2|39140.8|39137.2|39145.3|39141.7|39059.3|39055.7|5027
1718974800000|2024-06-21 13:00:00|39141.3|39137.7|39174|39171.6|39220.5|39218.1|39063.7|39061.3|26223
1718978400000|2024-06-21 14:00:00|39173.5|39171.1|39176|39173.6|39266|39263.6|39159.5|39157.1|17237
1718982000000|2024-06-21 15:00:00|39175.5|39173.1|39113.1|39110.7|39200|39197.6|39080.1|39077.7|12355
1718985600000|2024-06-21 16:00:00|39117.1|39114.7|39147.1|39144.7|39175.6|39173.2|39095.1|39092.7|8689
1718989200000|2024-06-21 17:00:00|39146.6|39144.2|39138.9|39136.5|39166.1|39163.7|39104.9|39102.5|7311
1718992800000|2024-06-21 18:00:00|39139.4|39137|39143.7|39141.3|39190.9|39188.5|39114.9|39112.5|7182
1718996400000|2024-06-21 19:00:00|39144.7|39142.3|39146.6|39144.2|39201.6|39199.2|39139.7|39137.3|11760
1719000000000|2024-06-21 20:00:00|39147.8|39143|39171.9|39162.1|39180.8|39176|39144.3|39139.5|3223
1719180000000|2024-06-23 22:00:00|39183.3|39178.5|39171.3|39166.5|39190.8|39186|39169.3|39164.5|793
1719183600000|2024-06-23 23:00:00|39170.8|39166|39165.3|39160.5|39174.3|39169.5|39162.8|39158|656
1719187200000|2024-06-24 00:00:00|39165.8|39161|39155.5|39150.7|39167.8|39163|39154.5|39149.7|681
1719190800000|2024-06-24 01:00:00|39155|39150.2|39090|39085.2|39158.5|39153.7|39055|39050.2|2086
1719194400000|2024-06-24 02:00:00|39089.5|39084.7|39081|39076.2|39096.5|39091.7|39074|39069.2|482
1719198000000|2024-06-24 03:00:00|39080.5|39075.7|39089|39084.2|39101|39096.2|39080.5|39075.7|428
1719201600000|2024-06-24 04:00:00|39088.5|39083.7|39096.5|39091.7|39101.5|39096.7|39081.5|39076.7|509
1719205200000|2024-06-24 05:00:00|39096|39091.2|39125|39120.2|39129.5|39124.7|39095.5|39090.7|937
1719208800000|2024-06-24 06:00:00|39124.4|39120.8|39143.9|39140.3|39156.9|39153.3|39121.9|39118.3|1317
1719212400000|2024-06-24 07:00:00|39146.9|39143.3|39203.4|39199.8|39205.9|39202.3|39136.9|39133.3|2129
1719216000000|2024-06-24 08:00:00|39203.9|39200.3|39241.9|39238.3|39257.4|39253.8|39193.9|39190.3|2411
1719219600000|2024-06-24 09:00:00|39241.4|39237.8|39281.4|39277.8|39289.4|39285.8|39240.4|39236.8|2514
1719223200000|2024-06-24 10:00:00|39280.9|39277.3|39302.4|39298.8|39309.4|39305.8|39264.4|39260.8|2573
1719226800000|2024-06-24 11:00:00|39301.9|39298.3|39279.4|39275.8|39305.9|39302.3|39259.9|39256.3|2560
1719230400000|2024-06-24 12:00:00|39274.4|39270.8|39249.9|39246.3|39284.4|39280.8|39236.4|39232.8|4106
1719234000000|2024-06-24 13:00:00|39250.4|39246.8|39443.8|39441.4|39452.8|39450.4|39208.8|39206.4|17811
1719237600000|2024-06-24 14:00:00|39442.8|39440.4|39566.8|39564.4|39588.3|39585.9|39415.8|39413.4|27275
1719241200000|2024-06-24 15:00:00|39566.3|39563.9|39497.9|39495.5|39579.3|39576.9|39482.9|39480.5|12348
1719244800000|2024-06-24 16:00:00|39497.4|39495|39458.9|39456.5|39519.4|39517|39440.9|39438.5|8215
1719248400000|2024-06-24 17:00:00|39459.7|39457.3|39382.2|39379.8|39476.2|39473.8|39371.7|39369.3|12133
1719252000000|2024-06-24 18:00:00|39383.2|39380.8|39429.2|39426.8|39442.7|39440.3|39355.2|39352.8|9626
1719255600000|2024-06-24 19:00:00|39427.7|39425.3|39404.7|39402.3|39480.2|39477.8|39404.7|39402.3|13632
1719259200000|2024-06-24 20:00:00|39405.9|39401.1|39437.4|39427.6|39439.3|39432.6|39378.9|39374.1|4028
1719262800000|2024-06-24 21:00:00|39437.2|39427.4|39442.9|39433.1|39447.8|39438|39431.3|39421.5|0
1719266400000|2024-06-24 22:00:00|39431.5|39426.7|39447|39442.2|39455.5|39450.7|39431.5|39426.7|683
1719270000000|2024-06-24 23:00:00|39447.5|39442.7|39463.5|39458.7|39465|39460.2|39445|39440.2|519
1719273600000|2024-06-25 00:00:00|39463|39458.2|39454.4|39449.6|39465.5|39460.7|39444|39439.2|625
1719277200000|2024-06-25 01:00:00|39454.9|39450.1|39463.9|39459.1|39470.4|39465.6|39443.9|39439.1|1320
1719280800000|2024-06-25 02:00:00|39464.4|39459.6|39466.4|39461.6|39471.9|39467.1|39463.4|39458.6|573
1719284400000|2024-06-25 03:00:00|39466.9|39462.1|39503.4|39498.6|39507.4|39502.6|39466.9|39462.1|1403
1719288000000|2024-06-25 04:00:00|39503.9|39499.1|39503.4|39498.6|39507.9|39503.1|39491.9|39487.1|638
1719291600000|2024-06-25 05:00:00|39503.9|39499.1|39501.4|39496.6|39517.4|39512.6|39499.9|39495.1|798
1719295200000|2024-06-25 06:00:00|39500.8|39497.2|39488.8|39485.2|39500.8|39497.2|39465.3|39461.7|1596
1719298800000|2024-06-25 07:00:00|39488.3|39484.7|39453.8|39450.2|39499.8|39496.2|39444.3|39440.7|2207
1719302400000|2024-06-25 08:00:00|39455.3|39451.7|39396.8|39393.2|39465.8|39462.2|39371.3|39367.7|3691
1719306000000|2024-06-25 09:00:00|39394.8|39391.2|39388.8|39385.2|39424.8|39421.2|39373.3|39369.7|3040
1719309600000|2024-06-25 10:00:00|39388.3|39384.7|39405.8|39402.2|39408.3|39404.7|39379.8|39376.2|2242
1719313200000|2024-06-25 11:00:00|39407.3|39403.7|39392.8|39389.2|39427.3|39423.7|39362.3|39358.7|3327
1719316800000|2024-06-25 12:00:00|39393.8|39390.2|39359.8|39356.2|39406.8|39403.2|39336.8|39333.2|5147
1719320400000|2024-06-25 13:00:00|39360.8|39357.2|39255.6|39253.2|39430.7|39428.3|39250.6|39248.2|20607
1719324000000|2024-06-25 14:00:00|39255.1|39252.7|39233.7|39231.3|39333.7|39331.3|39223.2|39220.8|17280
1719327600000|2024-06-25 15:00:00|39236.2|39233.8|39114|39111.6|39236.2|39233.8|39106|39103.6|16683
1719331200000|2024-06-25 16:00:00|39113.5|39111.1|39053.6|39051.2|39116.6|39114.2|38993.6|38991.2|15068
1719334800000|2024-06-25 17:00:00|39052.6|39050.2|39100.2|39097.8|39122.7|39120.3|39039.6|39037.2|9607
1719338400000|2024-06-25 18:00:00|39100.7|39098.3|39142|39139.6|39164.5|39162.1|39086.7|39084.3|9330
1719342000000|2024-06-25 19:00:00|39141.5|39139.1|39117.9|39115.5|39169.5|39167.1|39087.9|39085.5|14337
1719345600000|2024-06-25 20:00:00|39119.1|39114.3|39098|39088.2|39123.1|39118.3|39079.1|39074.3|3610
1719349200000|2024-06-25 21:00:00|39095.7|39085.9|39106.9|39097.1|39111.5|39101.7|39095.7|39085.9|0
1719352800000|2024-06-25 22:00:00|39092.6|39087.8|39093.6|39088.8|39096.6|39091.8|39071.6|39066.8|675
1719356400000|2024-06-25 23:00:00|39093.1|39088.3|39086.6|39081.8|39096.6|39091.8|39082.1|39077.3|500
1719360000000|2024-06-26 00:00:00|39087.1|39082.3|39105.6|39100.8|39108.1|39103.3|39077.1|39072.3|708
1719363600000|2024-06-26 01:00:00|39105.1|39100.3|39120.1|39115.3|39124.6|39119.8|39102.6|39097.8|833
1719367200000|2024-06-26 02:00:00|39120.6|39115.8|39124.1|39119.3|39126.1|39121.3|39112.6|39107.8|510
1719370800000|2024-06-26 03:00:00|39123.1|39118.3|39120.1|39115.3|39128.1|39123.3|39116.1|39111.3|535
1719374400000|2024-06-26 04:00:00|39119.6|39114.8|39126.1|39121.3|39132.1|39127.3|39114.1|39109.3|618
1719378000000|2024-06-26 05:00:00|39126.6|39121.8|39138.6|39133.8|39141.1|39136.3|39126.6|39121.8|911
1719381600000|2024-06-26 06:00:00|39138|39134.4|39118|39114.4|39146.5|39142.9|39117.5|39113.9|2070
1719385200000|2024-06-26 07:00:00|39117.5|39113.9|39163.5|39159.9|39163.5|39159.9|39114|39110.4|2836
1719388800000|2024-06-26 08:00:00|39160.5|39156.9|39130|39126.4|39166|39162.4|39126.5|39122.9|2152
1719392400000|2024-06-26 09:00:00|39129.5|39125.9|39110.5|39106.9|39146.5|39142.9|39107|39103.4|1625
1719396000000|2024-06-26 10:00:00|39110|39106.4|39089|39085.4|39117|39113.4|39075.5|39071.9|1942
1719399600000|2024-06-26 11:00:00|39088.5|39084.9|39051|39047.4|39088.5|39084.9|39032|39028.4|2557
1719403200000|2024-06-26 12:00:00|39051.5|39047.9|39022.5|39018.9|39063|39059.4|39009.5|39005.9|3612
1719406800000|2024-06-26 13:00:00|39024|39020.4|38967.4|38965|39052.5|39048.9|38912.9|38910.5|17784
1719410400000|2024-06-26 14:00:00|38966.9|38964.5|39053.9|39051.5|39054.9|39052.5|38936.9|38934.5|12914
1719414000000|2024-06-26 15:00:00|39053.4|39051|39149.1|39146.7|39150.1|39147.7|39004.9|39002.5|12819
1719417600000|2024-06-26 16:00:00|39148.6|39146.2|39161.6|39159.2|39177.1|39174.7|39131.1|39128.7|8744
1719421200000|2024-06-26 17:00:00|39162.1|39159.7|39161.7|39159.3|39181.1|39178.7|39112.1|39109.7|6428
1719424800000|2024-06-26 18:00:00|39161.2|39158.8|39165.2|39162.8|39191.2|39188.8|39139.2|39136.8|6526
1719428400000|2024-06-26 19:00:00|39165.7|39163.3|39135.2|39132.8|39187.2|39184.8|39114.7|39112.3|11866
1719432000000|2024-06-26 20:00:00|39133.7|39131.3|39094.9|39085.1|39176.9|39172.1|39084.4|39079.6|7296
1719435600000|2024-06-26 21:00:00|39093.1|39083.3|39094.2|39084.4|39102.1|39092.3|39089.1|39079.3|0
1719439200000|2024-06-26 22:00:00|39109.9|39105.1|39083.9|39079.1|39109.9|39105.1|39072.9|39068.1|1292
1719442800000|2024-06-26 23:00:00|39084.9|39080.1|39054.9|39050.1|39084.9|39080.1|39044.4|39039.6|874
1719446400000|2024-06-27 00:00:00|39054.4|39049.6|39025.4|39020.6|39054.9|39050.1|39005.9|39001.1|1141
1719450000000|2024-06-27 01:00:00|39025.9|39021.1|39047.4|39042.6|39051.4|39046.6|39022.4|39017.6|898
1719453600000|2024-06-27 02:00:00|39047.9|39043.1|39041.9|39037.1|39058.4|39053.6|39039.9|39035.1|845
1719457200000|2024-06-27 03:00:00|39042.4|39037.6|39035.4|39030.6|39046.9|39042.1|39031.4|39026.6|422
1719460800000|2024-06-27 04:00:00|39034.9|39030.1|39063.9|39059.1|39064.9|39060.1|39031.9|39027.1|397
1719464400000|2024-06-27 05:00:00|39064.4|39059.6|39082.9|39078.1|39088.4|39083.6|39059.9|39055.1|925
1719468000000|2024-06-27 06:00:00|39082.3|39078.7|39085.3|39081.7|39112.3|39108.7|39082.3|39078.7|1874
1719471600000|2024-06-27 07:00:00|39087.3|39083.7|39098.8|39095.2|39111.3|39107.7|39087.3|39083.7|1632
1719475200000|2024-06-27 08:00:00|39098.3|39094.7|39061.3|39057.7|39101.8|39098.2|39047.3|39043.7|1801
1719478800000|2024-06-27 09:00:00|39060.8|39057.2|39082.8|39079.2|39091.3|39087.7|39057.8|39054.2|1205
1719482400000|2024-06-27 10:00:00|39082.3|39078.7|39099.3|39095.7|39103.8|39100.2|39079.3|39075.7|1071
1719486000000|2024-06-27 11:00:00|39097.8|39094.2|39077.8|39074.2|39101.8|39098.2|39069.3|39065.7|2068
1719489600000|2024-06-27 12:00:00|39078.3|39074.7|39078.3|39074.7|39102.8|39099.2|39059.8|39056.2|3414
1719493200000|2024-06-27 13:00:00|39077.8|39074.2|39132.6|39130.2|39191.7|39189.3|39032.8|39029.2|19477
1719496800000|2024-06-27 14:00:00|39132.1|39129.7|39217|39214.6|39251|39248.6|39120.1|39117.7|15615
1719500400000|2024-06-27 15:00:00|39217.5|39215.1|39200.1|39197.7|39221.5|39219.1|39159.5|39157.1|10615
1719504000000|2024-06-27 16:00:00|39200.6|39198.2|39187.1|39184.7|39248.1|39245.7|39178.6|39176.2|6447
1719507600000|2024-06-27 17:00:00|39186.6|39184.2|39180.3|39177.9|39253.3|39250.9|39179.3|39176.9|5169
1719511200000|2024-06-27 18:00:00|39180.8|39178.4|39077.3|39074.9|39182.3|39179.9|39024.8|39022.4|12938
1719514800000|2024-06-27 19:00:00|39077.8|39075.4|39173.6|39171.2|39175.1|39172.7|39076.8|39074.4|11296
1719518400000|2024-06-27 20:00:00|39172.6|39170.2|39142.2|39132.4|39218.3|39213.5|39138.3|39132.3|5656
1719522000000|2024-06-27 21:00:00|39139.9|39130.1|39151|39141.2|39171.2|39161.4|39138.5|39128.7|0
1719525600000|2024-06-27 22:00:00|39125.2|39120.4|39131.7|39126.9|39138.7|39133.9|39109.2|39104.4|664
1719529200000|2024-06-27 23:00:00|39132.2|39127.4|39144.7|39139.9|39145.2|39140.4|39131.7|39126.9|435
1719532800000|2024-06-28 00:00:00|39145.7|39140.9|39126.2|39121.4|39154.2|39149.4|39124.7|39119.9|564
1719536400000|2024-06-28 01:00:00|39125.7|39120.9|39180.2|39175.4|39184.7|39179.9|39122.7|39117.9|1367
1719540000000|2024-06-28 02:00:00|39179.7|39174.9|39189.7|39184.9|39202.7|39197.9|39179.7|39174.9|910
1719543600000|2024-06-28 03:00:00|39190.2|39185.4|39185.2|39180.4|39193.7|39188.9|39179.7|39174.9|432
1719547200000|2024-06-28 04:00:00|39184.7|39179.9|39177.7|39172.9|39186.7|39181.9|39171.2|39166.4|617
1719550800000|2024-06-28 05:00:00|39178.2|39173.4|39171.2|39166.4|39180.7|39175.9|39166.7|39161.9|486
1719554400000|2024-06-28 06:00:00|39170.6|39167|39215.1|39211.5|39217.6|39214|39170.1|39166.5|1362
1719558000000|2024-06-28 07:00:00|39214.6|39211|39187.6|39184|39230.1|39226.5|39182.1|39178.5|1589
1719561600000|2024-06-28 08:00:00|39191.1|39187.5|39208.6|39205|39213.1|39209.5|39165.6|39162|2244
1719565200000|2024-06-28 09:00:00|39207.6|39204|39215.6|39212|39233.6|39230|39204.1|39200.5|1576
1719568800000|2024-06-28 10:00:00|39215.1|39211.5|39223.6|39220|39226.6|39223|39203.1|39199.5|976
1719572400000|2024-06-28 11:00:00|39223.1|39219.5|39204.6|39201|39227.1|39223.5|39190.1|39186.5|1951
1719576000000|2024-06-28 12:00:00|39205.1|39201.5|39192.6|39189|39235.6|39232|39175.1|39171.5|5251
1719579600000|2024-06-28 13:00:00|39192.1|39188.5|39236.9|39234.5|39423|39420.6|39100.5|39098.1|28533
1719583200000|2024-06-28 14:00:00|39237.4|39235|39344.7|39342.3|39450.2|39447.8|39237.4|39235|28091
1719586800000|2024-06-28 15:00:00|39345.2|39342.8|39224.7|39222.3|39346.7|39344.3|39203.2|39200.8|18158
1719590400000|2024-06-28 16:00:00|39225.2|39222.8|39184.4|39182|39229.8|39227.4|39134.7|39132.3|11246
1719594000000|2024-06-28 17:00:00|39183.9|39181.5|39098.4|39096|39219.9|39217.5|39089.4|39087|8194
1719597600000|2024-06-28 18:00:00|39097.9|39095.5|39021.2|39018.8|39133.9|39131.5|39017.7|39015.3|9808
1719601200000|2024-06-28 19:00:00|39021.7|39019.3|39132.3|39129.9|39135.3|39132.9|38930.7|38928.3|26399
1719604800000|2024-06-28 20:00:00|39131.8|39129.4|39178.3|39168.5|39187.5|39182.7|39118|39113.2|6665
1719608400000|2024-06-28 21:00:00|39178.1|39168.3|39178.1|39168.3|39178.1|39168.3|39178.1|39168.3|0
1719784800000|2024-06-30 22:00:00|39178|39173.2|39176|39171.2|39187|39182.2|39140|39135.2|1143
1719788400000|2024-06-30 23:00:00|39175.5|39170.7|39146|39141.2|39176|39171.2|39143|39138.2|1065
1719792000000|2024-07-01 00:00:00|39147.5|39142.7|39182|39177.2|39187.5|39182.7|39135|39130.2|1251
1719795600000|2024-07-01 01:00:00|39181.5|39176.7|39179.2|39174.4|39186.7|39181.9|39171.2|39166.4|650
1719799200000|2024-07-01 02:00:00|39179.7|39174.9|39176.2|39171.4|39185.2|39180.4|39175.2|39170.4|500
1719802800000|2024-07-01 03:00:00|39176.7|39171.9|39174.7|39169.9|39185.7|39180.9|39172.2|39167.4|506
1719806400000|2024-07-01 04:00:00|39174.2|39169.4|39162.2|39157.4|39174.7|39169.9|39160.7|39155.9|394
1719810000000|2024-07-01 05:00:00|39161.7|39156.9|39198.2|39193.4|39201.2|39196.4|39160.7|39155.9|922
1719813600000|2024-07-01 06:00:00|39197.6|39194|39213.1|39209.5|39219.1|39215.5|39196.1|39192.5|1749
1719817200000|2024-07-01 07:00:00|39212.6|39209|39149.1|39145.5|39238.1|39234.5|39137.1|39133.5|3776
1719820800000|2024-07-01 08:00:00|39150.6|39147|39189.6|39186|39204.6|39201|39145.6|39142|3359
1719824400000|2024-07-01 09:00:00|39190.6|39187|39194.1|39190.5|39202.6|39199|39166.1|39162.5|1784
1719828000000|2024-07-01 10:00:00|39194.6|39191|39195.1|39191.5|39207.6|39204|39175.1|39171.5|1083
1719831600000|2024-07-01 11:00:00|39194.6|39191|39230.1|39226.5|39232.6|39229|39184.1|39180.5|1561
1719835200000|2024-07-01 12:00:00|39229.6|39226|39171.1|39167.5|39239.1|39235.5|39158.6|39155|3607
1719838800000|2024-07-01 13:00:00|39171.6|39168|39370.5|39368.1|39456|39453.6|39159.6|39156|31589
1719842400000|2024-07-01 14:00:00|39433.5|39431.1|39100.6|39098.2|39433.5|39431.1|39035.1|39032.7|36251
1719846000000|2024-07-01 15:00:00|39100.1|39097.7|39170.2|39167.8|39176.2|39173.8|39062.6|39060.2|14261
1719849600000|2024-07-01 16:00:00|39169.2|39166.8|39193.7|39191.3|39223.2|39220.8|39117.7|39115.3|10474
1719853200000|2024-07-01 17:00:00|39194.2|39191.8|39172.2|39169.8|39205.2|39202.8|39165.2|39162.8|5488
1719856800000|2024-07-01 18:00:00|39171.7|39169.3|39128.7|39126.3|39200.2|39197.8|39123.7|39121.3|7127
1719860400000|2024-07-01 19:00:00|39129.2|39126.8|39161|39158.6|39195|39192.6|39066.2|39063.8|15176
1719864000000|2024-07-01 20:00:00|39162|39159.6|39146.8|39137|39168.2|39163.4|39136.7|39131.9|2731
1719867600000|2024-07-01 21:00:00|39148.3|39138.5|39155.3|39145.5|39157.4|39147.6|39148|39138.2|0
1719871200000|2024-07-01 22:00:00|39155.6|39150.8|39144.6|39139.8|39166.6|39161.8|39139.6|39134.8|556
1719874800000|2024-07-01 23:00:00|39145.1|39140.3|39136.1|39131.3|39146.1|39141.3|39125.6|39120.8|644
1719878400000|2024-07-02 00:00:00|39136.6|39131.8|39133.3|39128.5|39145.1|39140.3|39110.1|39105.3|1205
1719882000000|2024-07-02 01:00:00|39132.8|39128|39130.3|39125.5|39141.8|39137|39120.8|39116|1111
1719885600000|2024-07-02 02:00:00|39130.8|39126|39116.8|39112|39138.8|39134|39105.8|39101|729
1719889200000|2024-07-02 03:00:00|39117.8|39113|39109.3|39104.5|39120.8|39116|39106.3|39101.5|691
1719892800000|2024-07-02 04:00:00|39109.8|39105|39122.8|39118|39126.8|39122|39109.8|39105|578
1719896400000|2024-07-02 05:00:00|39123.3|39118.5|39135.8|39131|39140.3|39135.5|39115.3|39110.5|835
1719900000000|2024-07-02 06:00:00|39135.2|39131.6|39105.7|39102.1|39142.2|39138.6|39093.7|39090.1|1623
1719903600000|2024-07-02 07:00:00|39105.2|39101.6|39033.7|39030.1|39105.2|39101.6|39032.2|39028.6|1502
1719907200000|2024-07-02 08:00:00|39050.7|39047.1|39071.7|39068.1|39076.7|39073.1|39036.2|39032.6|2189
1719910800000|2024-07-02 09:00:00|39072.2|39068.6|39054.7|39051.1|39080.7|39077.1|39035.7|39032.1|1532
1719914400000|2024-07-02 10:00:00|39055.2|39051.6|39049.7|39046.1|39062.2|39058.6|39045.2|39041.6|1162
1719918000000|2024-07-02 11:00:00|39050.2|39046.6|39037.7|39034.1|39051.2|39047.6|39000.7|38997.1|2842
1719921600000|2024-07-02 12:00:00|39038.2|39034.6|39080.7|39077.1|39082.7|39079.1|39027.7|39024.1|3426
1719925200000|2024-07-02 13:00:00|39080.2|39076.6|39138|39135.6|39224.1|39221.7|39047.2|39043.6|24265
1719928800000|2024-07-02 14:00:00|39138.5|39136.1|39157.2|39154.8|39180.7|39178.3|39102.2|39099.8|17258
1719932400000|2024-07-02 15:00:00|39157.7|39155.3|39139.8|39137.4|39198.7|39196.3|39134.3|39131.9|10798
1719936000000|2024-07-02 16:00:00|39139.3|39136.9|39094.3|39091.9|39145.8|39143.4|39082.3|39079.9|7326
1719939600000|2024-07-02 17:00:00|39094.8|39092.4|39222.7|39220.3|39249.7|39247.3|39085.3|39082.9|8244
1719943200000|2024-07-02 18:00:00|39223.7|39221.3|39261.9|39259.5|39288.7|39286.3|39223.7|39221.3|7640
1719946800000|2024-07-02 19:00:00|39261.4|39259|39338|39335.6|39343|39340.6|39248.4|39246|10550
1719950400000|2024-07-02 20:00:00|39338.5|39336.1|39311.8|39302|39340.7|39336.1|39291.2|39286.4|3126
1719954000000|2024-07-02 21:00:00|39310.8|39301|39307.5|39297.7|39312|39302.2|39302|39292.2|0
1719957600000|2024-07-02 22:00:00|39312.2|39307.4|39321.2|39316.4|39327.2|39322.4|39300.2|39295.4|622
1719961200000|2024-07-02 23:00:00|39321.7|39316.9|39306.2|39301.4|39326.7|39321.9|39303.2|39298.4|337
1719964800000|2024-07-03 00:00:00|39299.7|39294.9|39328.9|39324.1|39339.4|39334.6|39297.7|39292.9|648
1719968400000|2024-07-03 01:00:00|39328.4|39323.6|39314.4|39309.6|39329.9|39325.1|39306.9|39302.1|701
1719972000000|2024-07-03 02:00:00|39313.9|39309.1|39316.4|39311.6|39323.9|39319.1|39310.4|39305.6|465
1719975600000|2024-07-03 03:00:00|39316.9|39312.1|39303.4|39298.6|39324.9|39320.1|39298.9|39294.1|653
1719979200000|2024-07-03 04:00:00|39303.9|39299.1|39315.9|39311.1|39321.4|39316.6|39302.9|39298.1|436
1719982800000|2024-07-03 05:00:00|39315.4|39310.6|39307.9|39303.1|39317.9|39313.1|39301.9|39297.1|769
1719986400000|2024-07-03 06:00:00|39307.3|39303.7|39342.8|39339.2|39346.8|39343.2|39306.8|39303.2|1500
1719990000000|2024-07-03 07:00:00|39343.8|39340.2|39368.3|39364.7|39386.3|39382.7|39327.8|39324.2|1762
1719993600000|2024-07-03 08:00:00|39367.8|39364.2|39388.8|39385.2|39396.8|39393.2|39357.3|39353.7|2340
1719997200000|2024-07-03 09:00:00|39388.3|39384.7|39399.8|39396.2|39405.3|39401.7|39385.3|39381.7|1200
1720000800000|2024-07-03 10:00:00|39399.3|39395.7|39400.8|39397.2|39416.8|39413.2|39392.3|39388.7|1154
1720004400000|2024-07-03 11:00:00|39401.8|39398.2|39379.8|39376.2|39408.3|39404.7|39371.8|39368.2|1778
1720008000000|2024-07-03 12:00:00|39378.8|39375.2|39330.8|39327.2|39384.3|39380.7|39318.3|39314.7|3122
1720011600000|2024-07-03 13:00:00|39330.3|39326.7|39361.2|39358.8|39424.2|39421.8|39294.2|39291.8|18849
1720015200000|2024-07-03 14:00:00|39402.7|39400.3|39264.2|39261.8|39408.2|39405.8|39242.7|39240.3|18832
1720018800000|2024-07-03 15:00:00|39263.7|39261.3|39245.3|39242.9|39310.2|39307.8|39235.8|39233.4|11378
1720022400000|2024-07-03 16:00:00|39244.8|39242.4|39300.8|39298.4|39336.8|39334.4|39229.3|39226.9|12734
1720026000000|2024-07-03 17:00:00|39301.2|39298.8|39301.2|39291.4|39315.2|39312.8|39283.2|39277.3|1481
1720029600000|2024-07-03 18:00:00|39301.5|39291.7|39298|39288.2|39306.2|39296.4|39288.9|39279.1|0
1720033200000|2024-07-03 19:00:00|39301.6|39291.8|39282.2|39272.4|39305.6|39295.8|39282.2|39272.4|0
1720036800000|2024-07-03 20:00:00|39282.1|39272.3|39289.4|39279.6|39305.9|39296.1|39277.6|39267.8|0
1720040400000|2024-07-03 21:00:00|39308.9|39299.1|39313.9|39304.1|39313.9|39304.1|39308.9|39299.1|0
1720044000000|2024-07-03 22:00:00|39321.4|39316.6|39298.4|39293.6|39321.4|39316.6|39287.9|39283.1|453
1720047600000|2024-07-03 23:00:00|39298.9|39294.1|39322.4|39317.6|39325.4|39320.6|39298.4|39293.6|263
1720051200000|2024-07-04 00:00:00|39322.9|39318.1|39289.9|39285.1|39328.9|39324.1|39289.4|39284.6|498
1720054800000|2024-07-04 01:00:00|39290.4|39285.6|39294.9|39290.1|39308.9|39304.1|39290.4|39285.6|293
1720058400000|2024-07-04 02:00:00|39294.4|39289.6|39290.9|39286.1|39300.9|39296.1|39287.9|39283.1|349
1720062000000|2024-07-04 03:00:00|39290.4|39285.6|39293.9|39289.1|39301.9|39297.1|39287.9|39283.1|266
1720065600000|2024-07-04 04:00:00|39293.4|39288.6|39300.9|39296.1|39301.9|39297.1|39289.9|39285.1|254
1720069200000|2024-07-04 05:00:00|39300.4|39295.6|39313.4|39308.6|39314.9|39310.1|39293.9|39289.1|416
1720072800000|2024-07-04 06:00:00|39312.8|39309.2|39316.3|39312.7|39321.3|39317.7|39284.8|39281.2|894
1720076400000|2024-07-04 07:00:00|39316.8|39313.2|39348.8|39345.2|39350.3|39346.7|39307.8|39304.2|1334
1720080000000|2024-07-04 08:00:00|39349.3|39345.7|39369.8|39366.2|39380.8|39377.2|39349.3|39345.7|1289
1720083600000|2024-07-04 09:00:00|39370.3|39366.7|39369.8|39366.2|39383.8|39380.2|39365.8|39362.2|689
1720087200000|2024-07-04 10:00:00|39370.3|39366.7|39391.3|39387.7|39394.8|39391.2|39363.8|39360.2|511
1720090800000|2024-07-04 11:00:00|39390.8|39387.2|39394.8|39391.2|39409.3|39405.7|39385.3|39381.7|876
1720094400000|2024-07-04 12:00:00|39395.3|39391.7|39420.3|39416.7|39420.8|39417.2|39394.3|39390.7|1100
1720098000000|2024-07-04 13:00:00|39420.8|39417.2|39312.4|39310|39442.3|39438.7|39310.9|39308.5|4039
1720101600000|2024-07-04 14:00:00|39313.4|39311|39321.2|39318.8|39324.7|39322.3|39283.8|39281.4|2379
1720105200000|2024-07-04 15:00:00|39322.7|39320.3|39349.2|39346.8|39354.2|39351.8|39318.7|39316.3|1840
1720108800000|2024-07-04 16:00:00|39348.7|39346.3|39339.2|39336.8|39352.2|39349.8|39328.2|39325.8|1207
1720112400000|2024-07-04 17:00:00|39341.7|39331.9|39353.4|39343.6|39384|39374.2|39341.3|39331.5|0
1720119600000|2024-07-04 19:00:00|39347|39337.2|39354.5|39344.7|39362.5|39352.7|39343.4|39333.6|0
1720130400000|2024-07-04 22:00:00|39352.4|39347.6|39318.5|39313.7|39352.4|39347.6|39310.4|39305.6|696
1720134000000|2024-07-04 23:00:00|39319|39314.2|39318.5|39313.7|39328.5|39323.7|39317.5|39312.7|261
1720137600000|2024-07-05 00:00:00|39319|39314.2|39349|39344.2|39359.5|39354.7|39319|39314.2|651
1720141200000|2024-07-05 01:00:00|39349.5|39344.7|39348.5|39343.7|39354|39349.2|39345|39340.2|477
1720144800000|2024-07-05 02:00:00|39349|39344.2|39350|39345.2|39353|39348.2|39341.5|39336.7|268
1720148400000|2024-07-05 03:00:00|39350.5|39345.7|39357|39352.2|39362.5|39357.7|39348.5|39343.7|370
1720152000000|2024-07-05 04:00:00|39356|39351.2|39362.5|39357.7|39366.5|39361.7|39352|39347.2|247
1720155600000|2024-07-05 05:00:00|39362|39357.2|39377|39372.2|39382|39377.2|39355|39350.2|459
1720159200000|2024-07-05 06:00:00|39376.4|39372.8|39367.8|39364.2|39381.4|39377.8|39362.6|39359|1215
1720162800000|2024-07-05 07:00:00|39368.8|39365.2|39345.9|39342.3|39371.8|39368.2|39333.6|39330|1763
1720166400000|2024-07-05 08:00:00|39345.4|39341.8|39311.9|39308.3|39352.4|39348.8|39293.3|39289.7|2465
1720170000000|2024-07-05 09:00:00|39312.4|39308.8|39315.9|39312.3|39324.9|39321.3|39300.9|39297.3|1230
1720173600000|2024-07-05 10:00:00|39315.4|39311.8|39291.7|39288.1|39318.9|39315.3|39285.7|39282.1|1282
1720177200000|2024-07-05 11:00:00|39290.2|39286.6|39273.7|39270.1|39304.7|39301.1|39268.2|39264.6|1851
1720180800000|2024-07-05 12:00:00|39274.2|39270.6|39319.7|39316.1|39376.7|39373.1|39250.2|39246.6|5998
1720184400000|2024-07-05 13:00:00|39320.2|39316.6|39284.9|39282.5|39348.2|39345.8|39201.1|39198.7|21208
1720188000000|2024-07-05 14:00:00|39284.4|39282|39296.1|39293.7|39300.1|39297.7|39162.7|39160.3|19188
1720191600000|2024-07-05 15:00:00|39298.1|39295.7|39326.9|39324.5|39354.9|39352.5|39274.6|39272.2|9972
1720195200000|2024-07-05 16:00:00|39326.4|39324|39264|39261.6|39329.9|39327.5|39218.4|39216|7167
1720198800000|2024-07-05 17:00:00|39262.5|39260.1|39327.5|39325.1|39349|39346.6|39243.5|39241.1|6359
1720202400000|2024-07-05 18:00:00|39328|39325.6|39375|39372.6|39391|39388.6|39303.5|39301.1|6779
1720206000000|2024-07-05 19:00:00|39374|39371.6|39371.2|39368.8|39404.2|39401.8|39341.5|39339.1|10115
1720209600000|2024-07-05 20:00:00|39368.2|39365.8|39334.4|39324.6|39369.4|39365.8|39329.4|39324.6|2747
1720389600000|2024-07-07 22:00:00|39313.9|39309.1|39323.9|39319.1|39352.9|39348.1|39311.9|39307.1|819
1720393200000|2024-07-07 23:00:00|39324.9|39320.1|39314.9|39310.1|39332.9|39328.1|39313.4|39308.6|421
1720396800000|2024-07-08 00:00:00|39314.4|39309.6|39299.4|39294.6|39326.9|39322.1|39297.4|39292.6|954
1720400400000|2024-07-08 01:00:00|39298.9|39294.1|39313.9|39309.1|39320.4|39315.6|39289.9|39285.1|711
1720404000000|2024-07-08 02:00:00|39313.4|39308.6|39310.4|39305.6|39318.9|39314.1|39306.4|39301.6|521
1720407600000|2024-07-08 03:00:00|39310.9|39306.1|39312.4|39307.6|39320.4|39315.6|39310.4|39305.6|261
1720411200000|2024-07-08 04:00:00|39311.9|39307.1|39299.4|39294.6|39313.4|39308.6|39299.4|39294.6|347
1720414800000|2024-07-08 05:00:00|39298.4|39293.6|39286.4|39281.6|39300.4|39295.6|39283.9|39279.1|695
1720418400000|2024-07-08 06:00:00|39285.8|39282.2|39308.3|39304.7|39310.8|39307.2|39274.3|39270.7|1630
1720422000000|2024-07-08 07:00:00|39308.8|39305.2|39360.3|39356.7|39360.8|39357.2|39288.8|39285.2|2073
1720425600000|2024-07-08 08:00:00|39359.3|39355.7|39382.3|39378.7|39404.8|39401.2|39358.3|39354.7|2466
1720429200000|2024-07-08 09:00:00|39381.8|39378.2|39385.3|39381.7|39389.3|39385.7|39358.3|39354.7|1158
1720432800000|2024-07-08 10:00:00|39385.8|39382.2|39364.3|39360.7|39385.8|39382.2|39355.3|39351.7|939
1720436400000|2024-07-08 11:00:00|39364.8|39361.2|39400.3|39396.7|39401.8|39398.2|39363.8|39360.2|1774
1720440000000|2024-07-08 12:00:00|39400.8|39397.2|39458.8|39455.2|39463.3|39459.7|39396.8|39393.2|3292
1720443600000|2024-07-08 13:00:00|39459.3|39455.7|39586.2|39583.8|39679.4|39677|39438.8|39435.2|32739
1720447200000|2024-07-08 14:00:00|39586.7|39584.3|39545.5|39543.1|39632.2|39629.8|39509|39506.6|16418
1720450800000|2024-07-08 15:00:00|39545|39542.6|39319.1|39316.7|39550.5|39548.1|39312.6|39310.2|17528
1720454400000|2024-07-08 16:00:00|39319.6|39317.2|39325.1|39322.7|39358.1|39355.7|39288.1|39285.7|10757
1720458000000|2024-07-08 17:00:00|39325.6|39323.2|39340.5|39338.1|39351.5|39349.1|39274.5|39272.1|7722
1720461600000|2024-07-08 18:00:00|39340|39337.6|39335.4|39333|39348.5|39346.1|39285.4|39283|6650
1720465200000|2024-07-08 19:00:00|39334.9|39332.5|39342|39339.6|39353|39350.6|39305.5|39303.1|9990
1720468800000|2024-07-08 20:00:00|39339.4|39337|39355.1|39345.3|39361.6|39356.8|39332.6|39327.8|3115
1720472400000|2024-07-08 21:00:00|39355.7|39345.9|39360.4|39350.6|39360.4|39350.6|39352|39342.2|0
1720476000000|2024-07-08 22:00:00|39355.4|39349.6|39361.9|39357.1|39369.9|39365.1|39344.4|39339.6|529
1720479600000|2024-07-08 23:00:00|39363.4|39358.6|39396.9|39392.1|39397.9|39393.1|39362.9|39358.1|913
1720483200000|2024-07-09 00:00:00|39397.9|39393.1|39380.9|39376.1|39404.4|39399.6|39380.9|39376.1|693
1720486800000|2024-07-09 01:00:00|39379.9|39375.1|39381.4|39376.6|39398.9|39394.1|39379.4|39374.6|697
1720490400000|2024-07-09 02:00:00|39381.9|39377.1|39386.4|39381.6|39390.9|39386.1|39373.9|39369.1|437
1720494000000|2024-07-09 03:00:00|39385.9|39381.1|39410.4|39405.6|39410.9|39406.1|39384.9|39380.1|622
1720497600000|2024-07-09 04:00:00|39409.9|39405.1|39412.4|39407.6|39414.4|39409.6|39405.9|39401.1|397
1720501200000|2024-07-09 05:00:00|39412.9|39408.1|39405.9|39401.1|39415.9|39411.1|39400.9|39396.1|752
1720504800000|2024-07-09 06:00:00|39405.3|39401.7|39376.8|39373.2|39407.8|39404.2|39363.3|39359.7|1300
1720508400000|2024-07-09 07:00:00|39377.3|39373.7|39383.8|39380.2|39387.8|39384.2|39337.8|39334.2|2319
1720512000000|2024-07-09 08:00:00|39384.8|39381.2|39394.1|39390.5|39397.8|39394.2|39370.6|39367|1291
1720515600000|2024-07-09 09:00:00|39394.6|39391|39372.6|39369|39402.1|39398.5|39371.6|39368|972
1720519200000|2024-07-09 10:00:00|39373.1|39369.5|39375.1|39371.5|39394.6|39391|39372.1|39368.5|1703
1720522800000|2024-07-09 11:00:00|39375.6|39372|39368.1|39364.5|39378.6|39375|39349.6|39346|1857
1720526400000|2024-07-09 12:00:00|39370.1|39366.5|39343.1|39339.5|39381.1|39377.5|39326.6|39323|3387
1720530000000|2024-07-09 13:00:00|39343.6|39340|39202.7|39200.3|39361.6|39358|39184|39181.6|21178
1720533600000|2024-07-09 14:00:00|39203.2|39200.8|39259|39256.6|39277|39274.6|39142.7|39140.3|19398
1720537200000|2024-07-09 15:00:00|39259.5|39257.1|39310.5|39308.1|39311|39308.6|39219|39216.6|11387
1720540800000|2024-07-09 16:00:00|39310|39307.6|39459|39456.6|39463|39460.6|39298|39295.6|13422
1720544400000|2024-07-09 17:00:00|39458.5|39456.1|39375|39372.6|39509|39506.6|39372|39369.6|13627
1720548000000|2024-07-09 18:00:00|39374|39371.6|39286.5|39284.1|39374|39371.6|39277|39274.6|11128
1720551600000|2024-07-09 19:00:00|39287|39284.6|39291|39288.6|39322|39319.6|39247|39244.6|14516
1720555200000|2024-07-09 20:00:00|39286.6|39284.2|39289.8|39280|39305.8|39301|39272.8|39268|2736
1720558800000|2024-07-09 21:00:00|39288.7|39278.9|39274.5|39264.7|39288.8|39279|39273.7|39263.9|0
1720562400000|2024-07-09 22:00:00|39277.3|39272.5|39278.3|39273.5|39287.3|39282.5|39268.8|39264|787
1720566000000|2024-07-09 23:00:00|39277.8|39273|39280.3|39275.5|39286.3|39281.5|39277.8|39273|384
1720569600000|2024-07-10 00:00:00|39279.8|39275|39294.3|39289.5|39296.3|39291.5|39279.8|39275|563
1720573200000|2024-07-10 01:00:00|39294.8|39290|39267.8|39263|39298.3|39293.5|39267.3|39262.5|594
1720576800000|2024-07-10 02:00:00|39268.3|39263.5|39283.3|39278.5|39283.3|39278.5|39267.3|39262.5|430
1720580400000|2024-07-10 03:00:00|39282.8|39278|39277.3|39272.5|39287.3|39282.5|39276.3|39271.5|421
1720584000000|2024-07-10 04:00:00|39277.8|39273|39283.3|39278.5|39284.8|39280|39270.8|39266|415
1720587600000|2024-07-10 05:00:00|39282.8|39278|39254.3|39249.5|39285.3|39280.5|39254.3|39249.5|759
1720591200000|2024-07-10 06:00:00|39253.7|39250.1|39277.2|39273.6|39286.7|39283.1|39253.7|39250.1|1200
1720594800000|2024-07-10 07:00:00|39275.2|39271.6|39276.2|39272.6|39286.7|39283.1|39255.7|39252.1|1762
1720598400000|2024-07-10 08:00:00|39276.7|39273.1|39296.2|39292.6|39296.2|39292.6|39267.7|39264.1|1960
1720602000000|2024-07-10 09:00:00|39296.7|39293.1|39311.2|39307.6|39316.7|39313.1|39289.2|39285.6|1676
1720605600000|2024-07-10 10:00:00|39310.7|39307.1|39282.2|39278.6|39317.7|39314.1|39277.2|39273.6|1849
1720609200000|2024-07-10 11:00:00|39282.7|39279.1|39315.2|39311.6|39319.2|39315.6|39281.2|39277.6|1637
1720612800000|2024-07-10 12:00:00|39314.7|39311.1|39306.7|39303.1|39336.7|39333.1|39305.7|39302.1|2427
1720616400000|2024-07-10 13:00:00|39307.2|39303.6|39288.6|39286.2|39362.1|39359.7|39260.6|39258.2|19149
1720620000000|2024-07-10 14:00:00|39289.1|39286.7|39317.7|39315.3|39323.2|39320.8|39258.1|39255.7|12981
1720623600000|2024-07-10 15:00:00|39317.2|39314.8|39403.2|39400.8|39407.7|39405.3|39313.2|39310.8|13456
1720627200000|2024-07-10 16:00:00|39403.7|39401.3|39483.7|39481.3|39502.2|39499.8|39398.7|39396.3|12305
1720630800000|2024-07-10 17:00:00|39484.2|39481.8|39517.2|39514.8|39533.2|39530.8|39473.2|39470.8|9559
1720634400000|2024-07-10 18:00:00|39517.7|39515.3|39542.7|39540.3|39551.2|39548.8|39482.2|39479.8|8256
1720638000000|2024-07-10 19:00:00|39541.7|39539.3|39717.2|39714.8|39745.7|39743.3|39532.2|39529.8|22097
1720641600000|2024-07-10 20:00:00|39718.4|39713.6|39698.4|39688.6|39730.9|39726.1|39691.4|39686.6|5300
1720645200000|2024-07-10 21:00:00|39696.7|39686.9|39708.1|39698.3|39728.2|39718.4|39693.9|39684.1|0
1720648800000|2024-07-10 22:00:00|39691.9|39687.1|39712.9|39708.1|39721.4|39716.6|39687.9|39683.1|1048
1720652400000|2024-07-10 23:00:00|39712.4|39707.6|39708.4|39703.6|39713.4|39708.6|39701.4|39696.6|651
1720656000000|2024-07-11 00:00:00|39707.4|39702.6|39685.4|39680.6|39708.4|39703.6|39678.9|39674.1|1302
1720659600000|2024-07-11 01:00:00|39686.4|39681.6|39704.4|39699.6|39709.9|39705.1|39685.9|39681.1|913
1720663200000|2024-07-11 02:00:00|39704.9|39700.1|39710.4|39705.6|39715.4|39710.6|39700.4|39695.6|632
1720666800000|2024-07-11 03:00:00|39709.4|39704.6|39726.4|39721.6|39726.4|39721.6|39703.4|39698.6|715
1720670400000|2024-07-11 04:00:00|39725.9|39721.1|39723.4|39718.6|39727.4|39722.6|39718.9|39714.1|572
1720674000000|2024-07-11 05:00:00|39722.9|39718.1|39726.4|39721.6|39736.4|39731.6|39722.4|39717.6|846
1720677600000|2024-07-11 06:00:00|39725.8|39722.2|39726.8|39723.2|39730.8|39727.2|39715.3|39711.7|1644
1720681200000|2024-07-11 07:00:00|39728.3|39724.7|39697.8|39694.2|39731.8|39728.2|39682.3|39678.7|2401
1720684800000|2024-07-11 08:00:00|39697.3|39693.7|39697.3|39693.7|39716.8|39713.2|39690.8|39687.2|1945
1720688400000|2024-07-11 09:00:00|39696.8|39693.2|39693.8|39690.2|39701.8|39698.2|39681.8|39678.2|1038
1720692000000|2024-07-11 10:00:00|39694.3|39690.7|39673.8|39670.2|39698.8|39695.2|39659.3|39655.7|2059
1720695600000|2024-07-11 11:00:00|39674.3|39670.7|39662.3|39658.7|39681.8|39678.2|39653.3|39649.7|1851
1720699200000|2024-07-11 12:00:00|39661.8|39658.2|39687.3|39683.7|39850.3|39846.7|39648.3|39644.7|13512
1720702800000|2024-07-11 13:00:00|39688.3|39684.7|39742|39739.6|39805.7|39803.3|39623.9|39621.5|26751
1720706400000|2024-07-11 14:00:00|39741|39738.6|39800|39797.6|39874.8|39872.4|39719.3|39716.9|28091
1720710000000|2024-07-11 15:00:00|39802.5|39800.1|39795.7|39793.3|39864|39861.6|39758|39755.6|19250
1720713600000|2024-07-11 16:00:00|39796.2|39793.8|39732.2|39729.8|39799.2|39796.8|39696.2|39693.8|14346
1720717200000|2024-07-11 17:00:00|39733.7|39731.3|39770.2|39767.8|39777.7|39775.3|39693.2|39690.8|9057
1720720800000|2024-07-11 18:00:00|39770.7|39768.3|39759|39756.6|39812.2|39809.8|39740|39737.6|9169
1720724400000|2024-07-11 19:00:00|39759.5|39757.1|39750.3|39747.9|39785.3|39782.9|39720.8|39718.4|14063
1720728000000|2024-07-11 20:00:00|39749.8|39747.4|39785.5|39775.7|39789|39784.2|39737.5|39732.7|4708
1720731600000|2024-07-11 21:00:00|39788.8|39779|39776.2|39766.4|39791.8|39782|39766.2|39756.4|0
1720735200000|2024-07-11 22:00:00|39802.1|39797.3|39811.1|39806.3|39814.1|39809.3|39771.1|39766.3|1046
1720738800000|2024-07-11 23:00:00|39811.6|39806.8|39805.1|39800.3|39833.6|39828.8|39790.1|39785.3|842
1720742400000|2024-07-12 00:00:00|39803.6|39798.8|39809.2|39804.4|39836.6|39831.8|39794.6|39789.8|913
1720746000000|2024-07-12 01:00:00|39808.7|39803.9|39802.7|39797.9|39817.7|39812.9|39798.2|39793.4|615
1720749600000|2024-07-12 02:00:00|39803.2|39798.4|39804.7|39799.9|39812.7|39807.9|39787.7|39782.9|699
1720753200000|2024-07-12 03:00:00|39805.2|39800.4|39807.2|39802.4|39814.7|39809.9|39797.7|39792.9|456
1720756800000|2024-07-12 04:00:00|39806.7|39801.9|39811.7|39806.9|39819.7|39814.9|39804.7|39799.9|600
1720760400000|2024-07-12 05:00:00|39812.2|39807.4|39827.2|39822.4|39829.7|39824.9|39800.2|39795.4|724
1720764000000|2024-07-12 06:00:00|39826.6|39823|39827.6|39824|39842.1|39838.5|39815.6|39812|1391
1720767600000|2024-07-12 07:00:00|39829.6|39826|39823.6|39820|39841.6|39838|39811.1|39807.5|1292
1720771200000|2024-07-12 08:00:00|39824.6|39821|39833.6|39830|39846.6|39843|39818.1|39814.5|2180
1720774800000|2024-07-12 09:00:00|39833.1|39829.5|39817.6|39814|39835.1|39831.5|39800.6|39797|1199
1720778400000|2024-07-12 10:00:00|39817.1|39813.5|39808.6|39805|39899.6|39896|39793.1|39789.5|5045
1720782000000|2024-07-12 11:00:00|39809.6|39806|39801.6|39798|39836.6|39833|39791.6|39788|2322
1720785600000|2024-07-12 12:00:00|39802.6|39799|39865.1|39861.5|39869.6|39866|39721.1|39717.5|7902
1720789200000|2024-07-12 13:00:00|39864.6|39861|39853.6|39851.2|39926|39923.6|39815.8|39813.4|21255
1720792800000|2024-07-12 14:00:00|39853.1|39850.7|40004.8|40002.4|40005.3|40002.9|39804.6|39802.2|22133
1720796400000|2024-07-12 15:00:00|40005.3|40002.9|40066.4|40064|40108.2|40105.8|39996.3|39993.9|15665
1720800000000|2024-07-12 16:00:00|40063.9|40061.5|40111.5|40109.1|40114|40111.6|40032|40029.6|9193
1720803600000|2024-07-12 17:00:00|40111|40108.6|40198.8|40196.4|40261.3|40258.9|40095.6|40093.2|15449
1720807200000|2024-07-12 18:00:00|40199.3|40196.9|40191.6|40189.2|40227.8|40225.4|40158.1|40155.7|8348
1720810800000|2024-07-12 19:00:00|40190.6|40188.2|40016.7|40014.3|40213.1|40210.7|39970.2|39967.8|24703
1720814400000|2024-07-12 20:00:00|40017.9|40013.1|40018.9|40009.1|40057.9|40053.1|40004.4|39999.6|4947
1720994400000|2024-07-14 22:00:00|40059.9|40055.1|40056.9|40052.1|40073.9|40069.1|40034.4|40029.6|2011
1720998000000|2024-07-14 23:00:00|40056.4|40051.6|40058.4|40053.6|40062.4|40057.6|40033.9|40029.1|653
1721001600000|2024-07-15 00:00:00|40059.4|40054.6|40063.9|40059.1|40075.4|40070.6|40035.9|40031.1|759
1721005200000|2024-07-15 01:00:00|40064.4|40059.6|40072.9|40068.1|40073.4|40068.6|40056.9|40052.1|737
1721008800000|2024-07-15 02:00:00|40073.4|40068.6|40072.4|40067.6|40080.9|40076.1|40063.4|40058.6|696
1721012400000|2024-07-15 03:00:00|40071.9|40067.1|40071.9|40067.1|40082.4|40077.6|40067.9|40063.1|395
1721016000000|2024-07-15 04:00:00|40072.4|40067.6|40083.4|40078.6|40088.4|40083.6|40067.4|40062.6|534
1721019600000|2024-07-15 05:00:00|40082.9|40078.1|40099.9|40095.1|40105.9|40101.1|40077.4|40072.6|1404
1721023200000|2024-07-15 06:00:00|40099.3|40095.7|40120.3|40116.7|40123.8|40120.2|40089.8|40086.2|1579
1721026800000|2024-07-15 07:00:00|40119.8|40116.2|40145.3|40141.7|40145.3|40141.7|40089.8|40086.2|2077
1721030400000|2024-07-15 08:00:00|40142.3|40138.7|40190.3|40186.7|40191.8|40188.2|40124.3|40120.7|2626
1721034000000|2024-07-15 09:00:00|40189.8|40186.2|40196.3|40192.7|40224.3|40220.7|40185.8|40182.2|2176
1721037600000|2024-07-15 10:00:00|40195.8|40192.2|40237.3|40233.7|40238.3|40234.7|40190.3|40186.7|1674
1721041200000|2024-07-15 11:00:00|40237.8|40234.2|40207.3|40203.7|40283.3|40279.7|40185.8|40182.2|6059
1721044800000|2024-07-15 12:00:00|40207.8|40204.2|40222.3|40218.7|40234.3|40230.7|40193.3|40189.7|3339
1721048400000|2024-07-15 13:00:00|40222.8|40219.2|40151.2|40148.8|40307.7|40305.3|40137.2|40134.8|27526
1721052000000|2024-07-15 14:00:00|40150.7|40148.3|40256.6|40254.2|40264.6|40262.2|40133.2|40130.8|17345
1721055600000|2024-07-15 15:00:00|40257.1|40254.7|40349.6|40347.2|40357.6|40355.2|40250.1|40247.7|17539
1721059200000|2024-07-15 16:00:00|40350.1|40347.7|40229.5|40227.1|40350.1|40347.7|40194|40191.6|15465
1721062800000|2024-07-15 17:00:00|40228|40225.6|40171|40168.6|40251.5|40249.1|40129.5|40127.1|13332
1721066400000|2024-07-15 18:00:00|40171.5|40169.1|40293.5|40291.1|40294|40291.6|40157|40154.6|10102
1721070000000|2024-07-15 19:00:00|40292.5|40290.1|40224.5|40222.1|40338.2|40335.8|40135.5|40133.1|17764
1721073600000|2024-07-15 20:00:00|40225.7|40220.9|40245.6|40235.8|40251.2|40246.4|40217.2|40212.4|3703
1721077200000|2024-07-15 21:00:00|40246.4|40236.6|40263.7|40253.9|40268.3|40258.5|40246.4|40236.6|0
1721080800000|2024-07-15 22:00:00|40255.7|40250.9|40276.2|40271.4|40289.7|40284.9|40255.7|40250.9|566
1721084400000|2024-07-15 23:00:00|40276.7|40271.9|40283.7|40278.9|40288.7|40283.9|40275.7|40270.9|354
1721088000000|2024-07-16 00:00:00|40284.2|40279.4|40277.2|40272.4|40289.7|40284.9|40268.7|40263.9|515
1721091600000|2024-07-16 01:00:00|40279.7|40274.9|40273.7|40268.9|40281.2|40276.4|40265.2|40260.4|525
1721095200000|2024-07-16 02:00:00|40274.2|40269.4|40281.2|40276.4|40282.2|40277.4|40268.2|40263.4|379
1721098800000|2024-07-16 03:00:00|40281.7|40276.9|40276.2|40271.4|40291.7|40286.9|40275.7|40270.9|403
1721102400000|2024-07-16 04:00:00|40276.7|40271.9|40279.7|40274.9|40289.2|40284.4|40263.7|40258.9|1089
1721106000000|2024-07-16 05:00:00|40280.2|40275.4|40280.7|40275.9|40287.2|40282.4|40271.2|40266.4|543
1721109600000|2024-07-16 06:00:00|40280.1|40276.5|40236.1|40232.5|40280.6|40277|40231.6|40228|1170
1721113200000|2024-07-16 07:00:00|40237.1|40233.5|40195.1|40191.5|40247.1|40243.5|40193.1|40189.5|1739
1721116800000|2024-07-16 08:00:00|40196.1|40192.5|40237.1|40233.5|40247.1|40243.5|40163.6|40160|2510
1721120400000|2024-07-16 09:00:00|40236.6|40233|40246.6|40243|40266.1|40262.5|40216.6|40213|4989
1721124000000|2024-07-16 10:00:00|40245.1|40241.5|40193.1|40189.5|40331.1|40327.5|40188.1|40184.5|7614
1721127600000|2024-07-16 11:00:00|40194.1|40190.5|40250.6|40247|40253.1|40249.5|40177.1|40173.5|2181
1721131200000|2024-07-16 12:00:00|40250.1|40246.5|40362.6|40359|40371.6|40368|40237.6|40234|5657
1721134800000|2024-07-16 13:00:00|40357.6|40354|40644.3|40641.9|40651.8|40649.4|40350.6|40347|29633
1721138400000|2024-07-16 14:00:00|40646.3|40643.9|40801|40798.6|40811|40808.6|40645.3|40642.9|28540
1721142000000|2024-07-16 15:00:00|40801.5|40799.1|40722.3|40719.9|40860.5|40858.1|40700.3|40697.9|20532
1721145600000|2024-07-16 16:00:00|40721.8|40719.4|40844.3|40841.9|40847.8|40845.4|40721.8|40719.4|11510
1721149200000|2024-07-16 17:00:00|40843.4|40841|40847.9|40845.5|40855.9|40853.5|40757.4|40755|10537
1721152800000|2024-07-16 18:00:00|40848.4|40846|40943.2|40940.8|40950.2|40947.8|40838.4|40836|13034
1721156400000|2024-07-16 19:00:00|40942.7|40940.3|40952.1|40949.7|40991.6|40989.2|40909.6|40907.2|16172
1721160000000|2024-07-16 20:00:00|40953.1|40950.7|40953.8|40944|40957.8|40953|40923.3|40918.5|4689
1721163600000|2024-07-16 21:00:00|40954.1|40944.3|40971|40961.2|40974.8|40965|40944.9|40935.1|0
1721167200000|2024-07-16 22:00:00|40969.7|40964.9|40979.7|40974.9|40993.2|40988.4|40964.2|40959.4|924
1721170800000|2024-07-16 23:00:00|40980.2|40975.4|40965.2|40960.4|40981.7|40976.9|40956.7|40951.9|852
1721174400000|2024-07-17 00:00:00|40964.7|40959.9|40965.7|40960.9|40973.7|40968.9|40950.2|40945.4|814
1721178000000|2024-07-17 01:00:00|40965.2|40960.4|40982.2|40977.4|40986.7|40981.9|40962.2|40957.4|873
1721181600000|2024-07-17 02:00:00|40983.2|40978.4|40988.7|40983.9|41001.7|40996.9|40981.7|40976.9|771
1721185200000|2024-07-17 03:00:00|40989.7|40984.9|40988.7|40983.9|40996.2|40991.4|40969.7|40964.9|945
1721188800000|2024-07-17 04:00:00|40989.2|40984.4|40981.2|40976.4|40989.7|40984.9|40973.2|40968.4|523
1721192400000|2024-07-17 05:00:00|40981.7|40976.9|40953.7|40948.9|40987.2|40982.4|40948.7|40943.9|1104
1721196000000|2024-07-17 06:00:00|40953.1|40949.5|40882.1|40878.5|40957.1|40953.5|40849.1|40845.5|3894
1721199600000|2024-07-17 07:00:00|40880.1|40876.5|40857.1|40853.5|40899.6|40896|40825.6|40822|3746
1721203200000|2024-07-17 08:00:00|40854.1|40850.5|40881.1|40877.5|40898.6|40895|40842.1|40838.5|5993
1721206800000|2024-07-17 09:00:00|40880.6|40877|40885.1|40881.5|40895.1|40891.5|40859.1|40855.5|1695
1721210400000|2024-07-17 10:00:00|40885.6|40882|40869.1|40865.5|40906.1|40902.5|40864.1|40860.5|2997
1721214000000|2024-07-17 11:00:00|40869.6|40866|40868.1|40864.5|40877.6|40874|40803.1|40799.5|5622
1721217600000|2024-07-17 12:00:00|40866.1|40862.5|40811.1|40807.5|40870.6|40867|40794.6|40791|5310
1721221200000|2024-07-17 13:00:00|40812.1|40808.5|41075.1|41072.7|41097|41094.6|40802.6|40799|31955
1721224800000|2024-07-17 14:00:00|41075.6|41073.2|41031.2|41028.8|41139.6|41137.2|41021.7|41019.3|28640
1721228400000|2024-07-17 15:00:00|41030.2|41027.8|41171.6|41169.2|41171.6|41169.2|41022.7|41020.3|15651
1721232000000|2024-07-17 16:00:00|41172.1|41169.7|41196.1|41193.7|41207.1|41204.7|41135.1|41132.7|15732
1721235600000|2024-07-17 17:00:00|41196.6|41194.2|41167.6|41165.2|41197.5|41195.1|41097.1|41094.7|11349
1721239200000|2024-07-17 18:00:00|41168.6|41166.2|41167.5|41165.1|41219|41216.6|41115.6|41113.2|10365
1721242800000|2024-07-17 19:00:00|41168|41165.6|41185.9|41183.5|41229|41226.6|41140.4|41138|18155
1721246400000|2024-07-17 20:00:00|41187.1|41182.3|41248|41238.2|41248.2|41240.8|41166.6|41161.8|5574
1721250000000|2024-07-17 21:00:00|41246.1|41236.3|41245.8|41236|41254.2|41244.4|41239.1|41229.3|0
1721253600000|2024-07-17 22:00:00|41242.9|41238.1|41259.9|41255.1|41264.4|41259.6|41237.9|41233.1|1271
1721257200000|2024-07-17 23:00:00|41260.4|41255.6|41264.9|41260.1|41270.4|41265.6|41248.9|41244.1|777
1721260800000|2024-07-18 00:00:00|41263.9|41259.1|41298.4|41293.6|41306.9|41302.1|41260.9|41256.1|1779
1721264400000|2024-07-18 01:00:00|41298.9|41294.1|41324.4|41319.6|41324.9|41320.1|41297.4|41292.6|1382
1721268000000|2024-07-18 02:00:00|41324.9|41320.1|41318.4|41313.6|41325.9|41321.1|41301.9|41297.1|919
1721271600000|2024-07-18 03:00:00|41317.9|41313.1|41309.4|41304.6|41321.9|41317.1|41294.4|41289.6|736
1721275200000|2024-07-18 04:00:00|41309.9|41305.1|41291.4|41286.6|41314.4|41309.6|41280.9|41276.1|700
1721278800000|2024-07-18 05:00:00|41290.9|41286.1|41270.4|41265.6|41291.9|41287.1|41268.4|41263.6|962
1721282400000|2024-07-18 06:00:00|41269.8|41266.2|41281.3|41277.7|41285.3|41281.7|41245.3|41241.7|3341
1721286000000|2024-07-18 07:00:00|41280.8|41277.2|41189.8|41186.2|41283.8|41280.2|41148.8|41145.2|4525
1721289600000|2024-07-18 08:00:00|41190.3|41186.7|41176.8|41173.2|41212.8|41209.2|41158.8|41155.2|3083
1721293200000|2024-07-18 09:00:00|41176.3|41172.7|41162.8|41159.2|41195.8|41192.2|41153.3|41149.7|2100
1721296800000|2024-07-18 10:00:00|41162.3|41158.7|41162.3|41158.7|41174.3|41170.7|41134.8|41131.2|2559
1721300400000|2024-07-18 11:00:00|41162.8|41159.2|41178.8|41175.2|41180.3|41176.7|41129.3|41125.7|2020
1721304000000|2024-07-18 12:00:00|41177.3|41173.7|41109.8|41106.2|41177.8|41174.2|41108.8|41105.2|4114
1721307600000|2024-07-18 13:00:00|41110.3|41106.7|41315.1|41312.7|41316.1|41313.7|41035.8|41032.2|31472
1721311200000|2024-07-18 14:00:00|41314.6|41312.2|41208.6|41206.2|41383.6|41381.2|41169.1|41166.7|35505
1721314800000|2024-07-18 15:00:00|41209.1|41206.7|40949.6|40947.2|41243.6|41241.2|40940.1|40937.7|25769
1721318400000|2024-07-18 16:00:00|40950.6|40948.2|40920.1|40917.7|40973.6|40971.2|40844.1|40841.7|17029
1721322000000|2024-07-18 17:00:00|40920.6|40918.2|40859.1|40856.7|40954.1|40951.7|40849.6|40847.2|10528
1721325600000|2024-07-18 18:00:00|40861.1|40858.7|40736.8|40734.4|40862.1|40859.7|40675.3|40672.9|16847
1721329200000|2024-07-18 19:00:00|40736.3|40733.9|40665.4|40663|40767.4|40765|40593.8|40591.4|29504
1721332800000|2024-07-18 20:00:00|40658.8|40656.4|40676.8|40667|40692.5|40687.7|40646|40641.2|7022
1721336400000|2024-07-18 21:00:00|40677|40667.2|40710|40700.2|40713|40703.2|40677|40667.2|0
1721340000000|2024-07-18 22:00:00|40689.2|40684.4|40697.2|40692.4|40711.2|40706.4|40677.2|40672.4|1013
1721343600000|2024-07-18 23:00:00|40697.7|40692.9|40701.7|40696.9|40710.2|40705.4|40693.2|40688.4|519
1721347200000|2024-07-19 00:00:00|40699.2|40694.4|40701.2|40696.4|40717.2|40712.4|40678.2|40673.4|1253
1721350800000|2024-07-19 01:00:00|40701.7|40696.9|40702.7|40697.9|40716.2|40711.4|40684.2|40679.4|935
1721354400000|2024-07-19 02:00:00|40703.2|40698.4|40702.7|40697.9|40708.2|40703.4|40679.2|40674.4|909
1721358000000|2024-07-19 03:00:00|40703.2|40698.4|40696.7|40691.9|40710.7|40705.9|40684.2|40679.4|610
1721361600000|2024-07-19 04:00:00|40696.2|40691.4|40691.7|40686.9|40696.7|40691.9|40683.2|40678.4|571
1721365200000|2024-07-19 05:00:00|40691.2|40686.4|40710.2|40705.4|40710.7|40705.9|40686.2|40681.4|489
1721368800000|2024-07-19 06:00:00|40709.6|40706|40617.6|40614|40715.6|40712|40613.1|40609.5|2339
1721372400000|2024-07-19 07:00:00|40617.1|40613.5|40581.6|40578|40635.6|40632|40529.6|40526|5526
1721376000000|2024-07-19 08:00:00|40579.6|40576|40568.6|40565|40641.1|40637.5|40552.6|40549|4338
1721379600000|2024-07-19 09:00:00|40569.1|40565.5|40574.6|40571|40605.6|40602|40534.6|40531|3776
1721383200000|2024-07-19 10:00:00|40575.1|40571.5|40585.1|40581.5|40623.6|40620|40555.1|40551.5|4432
1721386800000|2024-07-19 11:00:00|40585.6|40582|40618.1|40614.5|40641.6|40638|40574.6|40571|4670
1721390400000|2024-07-19 12:00:00|40617.6|40614|40606.1|40602.5|40624.6|40621|40547.1|40543.5|3358
1721394000000|2024-07-19 13:00:00|40606.6|40603|40511.4|40509|40611.1|40607.5|40364|40361.6|38031
1721397600000|2024-07-19 14:00:00|40510.9|40508.5|40375.4|40373|40531.9|40529.5|40344.4|40342|26671
1721401200000|2024-07-19 15:00:00|40376.4|40374|40348.1|40345.7|40417.4|40415|40216.9|40214.5|21714
1721404800000|2024-07-19 16:00:00|40347.6|40345.2|40263.1|40260.7|40421.1|40418.7|40256.6|40254.2|16744
1721408400000|2024-07-19 17:00:00|40264.7|40262.3|40302.7|40300.3|40303.2|40300.8|40204.2|40201.8|13579
1721412000000|2024-07-19 18:00:00|40302.2|40299.8|40296.2|40293.8|40329.2|40326.8|40235.7|40233.3|10614
1721415600000|2024-07-19 19:00:00|40296.7|40294.3|40302.2|40299.8|40392.2|40389.8|40236.2|40233.8|18772
1721419200000|2024-07-19 20:00:00|40293|40290.6|40288|40278.2|40321.7|40316.9|40226.2|40221.4|4196
1721599200000|2024-07-21 22:00:00|40328.7|40323.9|40347.7|40342.9|40354.7|40349.9|40303.2|40298.4|1219
1721602800000|2024-07-21 23:00:00|40347.2|40342.4|40396.2|40391.4|40397.2|40392.4|40347.2|40342.4|1061
1721606400000|2024-07-22 00:00:00|40395.7|40390.9|40376.7|40371.9|40398.7|40393.9|40357.7|40352.9|1139
1721610000000|2024-07-22 01:00:00|40377.2|40372.4|40293.7|40288.9|40380.7|40375.9|40292.2|40287.4|1203
1721613600000|2024-07-22 02:00:00|40294.2|40289.4|40318.7|40313.9|40326.2|40321.4|40280.7|40275.9|1030
1721617200000|2024-07-22 03:00:00|40319.2|40314.4|40324.7|40319.9|40357.2|40352.4|40318.2|40313.4|766
1721620800000|2024-07-22 04:00:00|40325.2|40320.4|40328.7|40323.9|40339.7|40334.9|40305.7|40300.9|702
1721624400000|2024-07-22 05:00:00|40328.2|40323.4|40333.2|40328.4|40343.2|40338.4|40320.2|40315.4|739
1721628000000|2024-07-22 06:00:00|40332.6|40329|40330.1|40326.5|40365.1|40361.5|40305.1|40301.5|1972
1721631600000|2024-07-22 07:00:00|40330.6|40327|40338.1|40334.5|40350.1|40346.5|40303.1|40299.5|1900
1721635200000|2024-07-22 08:00:00|40340.6|40337|40363.1|40359.5|40390.1|40386.5|40329.1|40325.5|2310
1721638800000|2024-07-22 09:00:00|40362.6|40359|40358.6|40355|40372.6|40369|40345.6|40342|1750
1721642400000|2024-07-22 10:00:00|40358.1|40354.5|40376.1|40372.5|40376.1|40372.5|40341.1|40337.5|1519
1721646000000|2024-07-22 11:00:00|40375.1|40371.5|40361.1|40357.5|40385.6|40382|40341.1|40337.5|2281
1721649600000|2024-07-22 12:00:00|40362.1|40358.5|40360.6|40357|40401.1|40397.5|40352.6|40349|2854
1721653200000|2024-07-22 13:00:00|40360.1|40356.5|40282.9|40280.5|40483.2|40480.8|40276.4|40274|26813
1721656800000|2024-07-22 14:00:00|40286.9|40284.5|40451.4|40449|40479.4|40477|40222.4|40220|22725
1721660400000|2024-07-22 15:00:00|40453.4|40451|40280.6|40278.2|40477.9|40475.5|40245.1|40242.7|17977
1721664000000|2024-07-22 16:00:00|40281.1|40278.7|40371.6|40369.2|40375.6|40373.2|40253.1|40250.7|10331
1721667600000|2024-07-22 17:00:00|40371.1|40368.7|40403.4|40401|40425.6|40423.2|40367.1|40364.7|9263
1721671200000|2024-07-22 18:00:00|40403.9|40401.5|40420.3|40417.9|40446.8|40444.4|40346.4|40344|8698
1721674800000|2024-07-22 19:00:00|40421.3|40418.9|40413.1|40410.7|40456.3|40453.9|40379.3|40376.9|15767
1721678400000|2024-07-22 20:00:00|40414.3|40409.5|40416.8|40407|40442.8|40438|40405.3|40400.5|3072
1721682000000|2024-07-22 21:00:00|40417.1|40407.3|40398.8|40389|40419.9|40410.1|40397|40387.2|0
1721685600000|2024-07-22 22:00:00|40426|40421.2|40434.5|40429.7|40451|40446.2|40417|40412.2|682
1721689200000|2024-07-22 23:00:00|40435|40430.2|40414|40409.2|40436.5|40431.7|40410.5|40405.7|650
1721692800000|2024-07-23 00:00:00|40413.5|40408.7|40406.6|40401.8|40420.6|40415.8|40394.6|40389.8|841
1721696400000|2024-07-23 01:00:00|40406.1|40401.3|40405.1|40400.3|40424.6|40419.8|40397.1|40392.3|976
1721700000000|2024-07-23 02:00:00|40404.6|40399.8|40409.1|40404.3|40415.6|40410.8|40393.1|40388.3|573
1721703600000|2024-07-23 03:00:00|40409.6|40404.8|40390.1|40385.3|40414.1|40409.3|40368.1|40363.3|661
1721707200000|2024-07-23 04:00:00|40390.6|40385.8|40398.6|40393.8|40409.6|40404.8|40389.1|40384.3|308
1721710800000|2024-07-23 05:00:00|40399.1|40394.3|40390.1|40385.3|40406.6|40401.8|40376.1|40371.3|530
1721714400000|2024-07-23 06:00:00|40389.5|40385.9|40384.5|40380.9|40393.5|40389.9|40343.5|40339.9|1590
1721718000000|2024-07-23 07:00:00|40383.5|40379.9|40349.5|40345.9|40394.5|40390.9|40335.5|40331.9|1879
1721721600000|2024-07-23 08:00:00|40347.5|40343.9|40408|40404.4|40420.5|40416.9|40331|40327.4|1492
1721725200000|2024-07-23 09:00:00|40408.5|40404.9|40445.5|40441.9|40459.5|40455.9|40405|40401.4|1615
1721728800000|2024-07-23 10:00:00|40445|40441.4|40475.5|40471.9|40493.5|40489.9|40440|40436.4|1947
1721732400000|2024-07-23 11:00:00|40476|40472.4|40457|40453.4|40481.5|40477.9|40447.5|40443.9|1534
1721736000000|2024-07-23 12:00:00|40456.5|40452.9|40420.5|40416.9|40465.5|40461.9|40395.5|40391.9|2610
1721739600000|2024-07-23 13:00:00|40420|40416.4|40380.3|40377.9|40449.4|40447|40316.4|40314|19053
1721743200000|2024-07-23 14:00:00|40380.8|40378.4|40372.3|40369.9|40512.8|40510.4|40333.8|40331.4|20869
1721746800000|2024-07-23 15:00:00|40371.8|40369.4|40506.3|40503.9|40516.3|40513.9|40369.8|40367.4|12120
1721750400000|2024-07-23 16:00:00|40506.8|40504.4|40379.3|40376.9|40528.8|40526.4|40347.8|40345.4|10999
1721754000000|2024-07-23 17:00:00|40380.6|40378.2|40444.1|40441.7|40456.1|40453.7|40370.1|40367.7|7740
1721757600000|2024-07-23 18:00:00|40443.6|40441.2|40475.1|40472.7|40497.6|40495.2|40437.1|40434.7|6776
1721761200000|2024-07-23 19:00:00|40474.6|40472.2|40348.6|40346.2|40476.6|40474.2|40318.1|40315.7|12476
1721764800000|2024-07-23 20:00:00|40350.6|40348.2|40335.1|40325.3|40389.8|40385|40302.3|40297.5|6918
1721768400000|2024-07-23 21:00:00|40338.5|40328.7|40284.9|40275.1|40338.6|40328.8|40278.7|40268.9|0
1721772000000|2024-07-23 22:00:00|40273.3|40268.5|40291.4|40286.6|40309.4|40304.6|40249.8|40245|2070
1721775600000|2024-07-23 23:00:00|40291.9|40287.1|40264.4|40259.6|40293.4|40288.6|40260.4|40255.6|806
1721779200000|2024-07-24 00:00:00|40264.9|40260.1|40272.9|40268.1|40280.4|40275.6|40260.4|40255.6|122
1721782800000|2024-07-24 01:00:00|40304.4|40299.6|40290.4|40285.6|40309.9|40305.1|40290.4|40285.6|858
1721786400000|2024-07-24 02:00:00|40290.9|40286.1|40285.4|40280.6|40297.9|40293.1|40275.4|40270.6|582
1721790000000|2024-07-24 03:00:00|40284.9|40280.1|40266.4|40261.6|40288.9|40284.1|40261.9|40257.1|618
1721793600000|2024-07-24 04:00:00|40265.9|40261.1|40220.4|40215.6|40266.9|40262.1|40175.9|40171.1|1708
1721797200000|2024-07-24 05:00:00|40221.4|40216.6|40237.4|40232.6|40255.9|40251.1|40219.4|40214.6|783
1721800800000|2024-07-24 06:00:00|40236.8|40233.2|40194.8|40191.2|40257.8|40254.2|40185.3|40181.7|1726
1721804400000|2024-07-24 07:00:00|40194.3|40190.7|40166.8|40163.2|40241.3|40237.7|40158.8|40155.2|2561
1721808000000|2024-07-24 08:00:00|40169.8|40166.2|40178.8|40175.2|40183.3|40179.7|40112.8|40109.2|2946
1721811600000|2024-07-24 09:00:00|40179.3|40175.7|40183.8|40180.2|40188.8|40185.2|40130.3|40126.7|1735
1721815200000|2024-07-24 10:00:00|40184.8|40181.2|40168.8|40165.2|40211.8|40208.2|40168.8|40165.2|1808
1721818800000|2024-07-24 11:00:00|40171.3|40167.7|40196.8|40193.2|40221.8|40218.2|40157.3|40153.7|1802
1721822400000|2024-07-24 12:00:00|40197.3|40193.7|40154.8|40151.2|40211.8|40208.2|40144.3|40140.7|3696
1721826000000|2024-07-24 13:00:00|40154.3|40150.7|40035|40032.6|40260.2|40257.8|40021|40018.6|25690
1721829600000|2024-07-24 14:00:00|40034|40031.6|40051.3|40048.9|40098.8|40096.4|39940.3|39937.9|24874
1721833200000|2024-07-24 15:00:00|40050.8|40048.4|40019.7|40017.3|40056.3|40053.9|39945.3|39942.9|15157
1721836800000|2024-07-24 16:00:00|40020.2|40017.8|40011.2|40008.8|40091.2|40088.8|39994.7|39992.3|12193
1721840400000|2024-07-24 17:00:00|40012.4|40010|40004.4|40002|40084.4|40082|40004.4|40002|7270
1721844000000|2024-07-24 18:00:00|40006.4|40004|39957.2|39954.8|40041.4|40039|39901.7|39899.3|12279
1721847600000|2024-07-24 19:00:00|39956.2|39953.8|39858.5|39856.1|39964.7|39962.3|39804.5|39802.1|21063
1721851200000|2024-07-24 20:00:00|39859.5|39857.1|39946.5|39936.7|39964.2|39959.4|39847.7|39842.9|7401
1721854800000|2024-07-24 21:00:00|39946.7|39936.9|39949.6|39939.8|39954.2|39944.4|39940.1|39930.3|0
1721858400000|2024-07-24 22:00:00|39964.7|39959.9|39954.7|39949.9|39976.7|39971.9|39943.2|39938.4|985
1721862000000|2024-07-24 23:00:00|39955.2|39950.4|39953.7|39948.9|39974.7|39969.9|39942.7|39937.9|725
1721865600000|2024-07-25 00:00:00|39951.2|39946.4|39973.8|39969|39987.3|39982.5|39938.7|39933.9|1001
1721869200000|2024-07-25 01:00:00|39973.3|39968.5|39943.8|39939|39979.8|39975|39933.8|39929|969
1721872800000|2024-07-25 02:00:00|39944.3|39939.5|39918.8|39914|39966.8|39962|39909.3|39904.5|1169
1721876400000|2024-07-25 03:00:00|39919.3|39914.5|39957.8|39953|39973.8|39969|39918.8|39914|929
1721880000000|2024-07-25 04:00:00|39958.3|39953.5|39954.3|39949.5|39962.8|39958|39942.3|39937.5|660
1721883600000|2024-07-25 05:00:00|39955.3|39950.5|39935.8|39931|39965.3|39960.5|39933.8|39929|800
1721887200000|2024-07-25 06:00:00|39935.2|39931.6|39941.2|39937.6|39960.7|39957.1|39847.2|39843.6|3428
1721890800000|2024-07-25 07:00:00|39942.2|39938.6|39886.2|39882.6|39950.2|39946.6|39837.2|39833.6|4740
1721894400000|2024-07-25 08:00:00|39890.2|39886.6|39996.2|39992.6|40011.2|40007.6|39856.7|39853.1|5315
1721898000000|2024-07-25 09:00:00|39996.7|39993.1|39934.2|39930.6|40006.2|40002.6|39908.2|39904.6|2673
1721901600000|2024-07-25 10:00:00|39934.7|39931.1|39870.2|39866.6|39940.2|39936.6|39819.2|39815.6|4191
1721905200000|2024-07-25 11:00:00|39874.2|39870.6|39847.2|39843.6|39898.2|39894.6|39839.2|39835.6|2861
1721908800000|2024-07-25 12:00:00|39847.7|39844.1|39931.2|39927.6|39938.7|39935.1|39823.7|39820.1|6776
1721912400000|2024-07-25 13:00:00|39930.7|39927.1|40035.1|40032.7|40061.6|40059.2|39836.6|39834.2|27049
1721916000000|2024-07-25 14:00:00|40034.6|40032.2|40044.8|40042.4|40089.1|40086.7|39957.6|39955.2|28902
1721919600000|2024-07-25 15:00:00|40045.8|40043.4|40203.2|40200.8|40213.2|40210.8|40036.1|40033.7|19223
1721923200000|2024-07-25 16:00:00|40202.2|40199.8|40337.2|40334.8|40385.2|40382.8|40194.2|40191.8|16232
1721926800000|2024-07-25 17:00:00|40338.2|40335.8|40231.9|40229.5|40444.7|40442.3|40206.4|40204|15836
1721930400000|2024-07-25 18:00:00|40232.4|40230|40054.3|40051.9|40232.4|40230|40029.3|40026.9|12739
1721934000000|2024-07-25 19:00:00|40055.3|40052.9|39949|39946.6|40230.3|40227.9|39937.5|39935.1|20005
1721937600000|2024-07-25 20:00:00|39950.2|39945.4|40001|39991.2|40004.2|39999.4|39918.2|39913.4|4758
1721941200000|2024-07-25 21:00:00|39999.7|39989.9|40004.2|39994.4|40011.6|40001.8|39985|39975.2|0
1721944800000|2024-07-25 22:00:00|40016.2|40011.4|39998.2|39993.4|40039.2|40034.4|39996.2|39991.4|1076
1721948400000|2024-07-25 23:00:00|39998.7|39993.9|40037.2|40032.4|40038.2|40033.4|39998.7|39993.9|641
1721952000000|2024-07-26 00:00:00|40036.7|40031.9|40063.4|40058.6|40070.2|40065.4|40030.2|40025.4|788
1721955600000|2024-07-26 01:00:00|40062.9|40058.1|40112.4|40107.6|40127.4|40122.6|40059.4|40054.6|742
1721959200000|2024-07-26 02:00:00|40111.9|40107.1|40103.4|40098.6|40125.4|40120.6|40099.4|40094.6|320
1721962800000|2024-07-26 03:00:00|40103.9|40099.1|40113.4|40108.6|40120.4|40115.6|40094.4|40089.6|261
1721966400000|2024-07-26 04:00:00|40113.9|40109.1|40123.4|40118.6|40133.4|40128.6|40105.4|40100.6|276
1721970000000|2024-07-26 05:00:00|40123.9|40119.1|40091.4|40086.6|40137.9|40133.1|40089.4|40084.6|556
1721973600000|2024-07-26 06:00:00|40090.8|40087.2|40093.3|40089.7|40126.3|40122.7|40082.8|40079.2|1207
1721977200000|2024-07-26 07:00:00|40092.8|40089.2|40153.8|40150.2|40156.8|40153.2|40071.3|40067.7|1873
1721980800000|2024-07-26 08:00:00|40153.3|40149.7|40177.8|40174.2|40181.3|40177.7|40140.3|40136.7|2245
1721984400000|2024-07-26 09:00:00|40177.3|40173.7|40156.8|40153.2|40185.8|40182.2|40144.8|40141.2|1330
1721988000000|2024-07-26 10:00:00|40157.3|40153.7|40216.8|40213.2|40225.8|40222.2|40153.8|40150.2|1813
1721991600000|2024-07-26 11:00:00|40217.3|40213.7|40253.8|40250.2|40254.8|40251.2|40194.3|40190.7|1991
1721995200000|2024-07-26 12:00:00|40253.3|40249.7|40211.8|40208.2|40277.8|40274.2|40177.3|40173.7|4116
1721998800000|2024-07-26 13:00:00|40212.3|40208.7|40490.2|40487.8|40539.2|40536.8|40175.3|40171.7|26400
1722002400000|2024-07-26 14:00:00|40465.2|40462.8|40562.2|40559.8|40613.2|40610.8|40400.7|40398.3|28959
1722006000000|2024-07-26 15:00:00|40564.2|40561.8|40666.1|40663.7|40672.6|40670.2|40512.7|40510.3|15574
1722009600000|2024-07-26 16:00:00|40667.1|40664.7|40755.1|40752.7|40759.6|40757.2|40608.6|40606.2|14040
1722013200000|2024-07-26 17:00:00|40755.6|40753.2|40625.1|40622.7|40770.1|40767.7|40564.1|40561.7|14387
1722016800000|2024-07-26 18:00:00|40624.6|40622.2|40578.6|40576.2|40674.1|40671.7|40560.1|40557.7|9384
1722020400000|2024-07-26 19:00:00|40579.1|40576.7|40603|40600.6|40665.5|40663.1|40510.5|40508.1|19892
1722024000000|2024-07-26 20:00:00|40604.2|40599.4|40617.8|40608|40645.7|40640.9|40582.2|40577.4|4218
1722204000000|2024-07-28 22:00:00|40664.2|40659.4|40689.4|40684.6|40695.4|40690.6|40639.2|40634.4|1119
1722207600000|2024-07-28 23:00:00|40687.4|40682.6|40698.4|40693.6|40714.4|40709.6|40686.4|40681.6|586
1722211200000|2024-07-29 00:00:00|40698.9|40694.1|40775.9|40771.1|40803.4|40798.6|40689.4|40684.6|1647
1722214800000|2024-07-29 01:00:00|40776.4|40771.6|40763.4|40758.6|40789.9|40785.1|40751.4|40746.6|1041
1722218400000|2024-07-29 02:00:00|40763.9|40759.1|40757.9|40753.1|40774.4|40769.6|40751.9|40747.1|572
1722222000000|2024-07-29 03:00:00|40758.4|40753.6|40756.4|40751.6|40767.9|40763.1|40745.4|40740.6|496
1722225600000|2024-07-29 04:00:00|40756.9|40752.1|40748.4|40743.6|40768.4|40763.6|40741.9|40737.1|381
1722229200000|2024-07-29 05:00:00|40747.9|40743.1|40768.4|40763.6|40772.4|40767.6|40747.4|40742.6|653
1722232800000|2024-07-29 06:00:00|40767.8|40764.2|40769.8|40766.2|40773.8|40770.2|40732.8|40729.2|1218
1722236400000|2024-07-29 07:00:00|40771.8|40768.2|40652.8|40649.2|40772.8|40769.2|40642.3|40638.7|2144
1722240000000|2024-07-29 08:00:00|40649.8|40646.2|40702.8|40699.2|40712.8|40709.2|40637.3|40633.7|1759
1722243600000|2024-07-29 09:00:00|40703.3|40699.7|40736.8|40733.2|40740.8|40737.2|40668.3|40664.7|904
1722247200000|2024-07-29 10:00:00|40736.3|40732.7|40753.8|40750.2|40769.8|40766.2|40729.8|40726.2|1038
1722250800000|2024-07-29 11:00:00|40752.8|40749.2|40778.8|40775.2|40789.3|40785.7|40712.3|40708.7|3706
1722254400000|2024-07-29 12:00:00|40778.3|40774.7|40753.8|40750.2|40824.8|40821.2|40747.8|40744.2|2874
1722258000000|2024-07-29 13:00:00|40754.3|40750.7|40570.7|40568.3|40754.3|40750.7|40437.2|40434.8|27882
1722261600000|2024-07-29 14:00:00|40571.7|40569.3|40490.2|40487.8|40644.7|40642.3|40390.7|40388.3|22368
1722265200000|2024-07-29 15:00:00|40491.7|40489.3|40598.2|40595.8|40605.7|40603.3|40424.7|40422.3|16088
1722268800000|2024-07-29 16:00:00|40597.7|40595.3|40594.2|40591.8|40654.2|40651.8|40574.2|40571.8|10354
1722272400000|2024-07-29 17:00:00|40594.7|40592.3|40591.7|40589.3|40655.2|40652.8|40546.7|40544.3|8283
1722276000000|2024-07-29 18:00:00|40592.2|40589.8|40581.3|40578.9|40608.7|40606.3|40541.3|40538.9|8255
1722279600000|2024-07-29 19:00:00|40581.8|40579.4|40545.8|40543.4|40638.3|40635.9|40525.8|40523.4|12576
1722283200000|2024-07-29 20:00:00|40549.5|40544.7|40547.3|40537.5|40557.5|40552.7|40525.5|40520.7|3000
1722286800000|2024-07-29 21:00:00|40544.6|40534.8|40548.1|40538.3|40552.8|40543|40541|40531.2|0
1722290400000|2024-07-29 22:00:00|40556.1|40551.3|40553.1|40548.3|40581.6|40576.8|40539.6|40534.8|540
1722294000000|2024-07-29 23:00:00|40552.6|40547.8|40473.1|40468.3|40557.1|40552.3|40451.1|40446.3|1280
1722297600000|2024-07-30 00:00:00|40470.6|40465.8|40493.1|40488.3|40504.1|40499.3|40464.6|40459.8|666
1722301200000|2024-07-30 01:00:00|40493.6|40488.8|40451.1|40446.3|40498.1|40493.3|40432.1|40427.3|959
1722304800000|2024-07-30 02:00:00|40451.6|40446.8|40474.6|40469.8|40478.1|40473.3|40442.1|40437.3|650
1722308400000|2024-07-30 03:00:00|40475.1|40470.3|40494.1|40489.3|40497.1|40492.3|40472.1|40467.3|419
1722312000000|2024-07-30 04:00:00|40494.6|40489.8|40539.1|40534.3|40540.6|40535.8|40494.1|40489.3|604
1722315600000|2024-07-30 05:00:00|40539.6|40534.8|40547.9|40543.1|40552.4|40547.6|40525.1|40520.3|662
1722319200000|2024-07-30 06:00:00|40547.3|40543.7|40556.3|40552.7|40566.3|40562.7|40516.8|40513.2|986
1722322800000|2024-07-30 07:00:00|40561.3|40557.7|40598.8|40595.2|40631.8|40628.2|40558.8|40555.2|1795
1722326400000|2024-07-30 08:00:00|40600.8|40597.2|40581.8|40578.2|40604.8|40601.2|40552.3|40548.7|1463
1722330000000|2024-07-30 09:00:00|40581.3|40577.7|40592.8|40589.2|40605.8|40602.2|40565.8|40562.2|815
1722333600000|2024-07-30 10:00:00|40593.3|40589.7|40560.8|40557.2|40629.8|40626.2|40558.3|40554.7|2133
1722337200000|2024-07-30 11:00:00|40559.8|40556.2|40531.3|40527.7|40583.8|40580.2|40531.3|40527.7|1736
1722340800000|2024-07-30 12:00:00|40530.3|40526.7|40509.8|40506.2|40546.3|40542.7|40498.3|40494.7|2278
1722344400000|2024-07-30 13:00:00|40509.3|40505.7|40765.5|40763.1|40771.5|40769.1|40506.8|40503.2|21714
1722348000000|2024-07-30 14:00:00|40762.5|40760.1|40690.7|40688.3|40779.5|40777.1|40613.7|40611.3|23184
1722351600000|2024-07-30 15:00:00|40690.2|40687.8|40570.2|40567.8|40694.7|40692.3|40546.2|40543.8|20128
1722355200000|2024-07-30 16:00:00|40569.7|40567.3|40572.7|40570.3|40676.2|40673.8|40538.2|40535.8|13803
1722358800000|2024-07-30 17:00:00|40572.4|40570|40661.9|40659.5|40669.9|40667.5|40525.9|40523.5|13307
1722362400000|2024-07-30 18:00:00|40661.4|40659|40673.4|40671|40774.4|40772|40638.9|40636.5|11021
1722366000000|2024-07-30 19:00:00|40674.4|40672|40738|40735.6|40875|40872.6|40634.4|40632|18060
1722369600000|2024-07-30 20:00:00|40739.2|40734.4|40559.6|40549.8|40765.2|40760.4|40489.7|40484.9|10312
1722373200000|2024-07-30 21:00:00|40564|40554.2|40574.7|40564.9|40603.6|40593.8|40550.7|40540.9|0
1722376800000|2024-07-30 22:00:00|40566.8|40562|40562.3|40557.5|40644.8|40640|40540.3|40535.5|2252
1722380400000|2024-07-30 23:00:00|40562.8|40558|40583.8|40579|40598.3|40593.5|40558.8|40554|700
1722384000000|2024-07-31 00:00:00|40581.3|40576.5|40615.3|40610.5|40621.8|40617|40555.8|40551|947
1722387600000|2024-07-31 01:00:00|40615.8|40611|40618.3|40613.5|40626.3|40621.5|40595.8|40591|740
1722391200000|2024-07-31 02:00:00|40618.8|40614|40652.3|40647.5|40655.8|40651|40611.8|40607|969
1722394800000|2024-07-31 03:00:00|40650.3|40645.5|40675.3|40670.5|40679.3|40674.5|40639.3|40634.5|720
1722398400000|2024-07-31 04:00:00|40673.3|40668.5|40668.3|40663.5|40684.3|40679.5|40647.3|40642.5|1028
1722402000000|2024-07-31 05:00:00|40668.8|40664|40758.3|40753.5|40773.3|40768.5|40663.3|40658.5|1644
1722405600000|2024-07-31 06:00:00|40757.7|40754.1|40811.7|40808.1|40838.2|40834.6|40746.7|40743.1|2439
1722409200000|2024-07-31 07:00:00|40812.7|40809.1|40865.7|40862.1|40865.7|40862.1|40796.7|40793.1|2097
1722412800000|2024-07-31 08:00:00|40867.2|40863.6|40918.2|40914.6|40941.7|40938.1|40817.7|40814.1|3223
1722416400000|2024-07-31 09:00:00|40917.2|40913.6|40904.7|40901.1|40926.7|40923.1|40878.2|40874.6|2005
1722420000000|2024-07-31 10:00:00|40904.2|40900.6|40858.7|40855.1|40910.2|40906.6|40856.7|40853.1|2364
1722423600000|2024-07-31 11:00:00|40858.2|40854.6|40772.2|40768.6|40871.7|40868.1|40761.2|40757.6|6017
1722427200000|2024-07-31 12:00:00|40772.7|40769.1|40839.2|40835.6|40859.7|40856.1|40760.2|40756.6|4626
1722430800000|2024-07-31 13:00:00|40840.2|40836.6|40703.6|40701.2|40880.7|40877.1|40650.1|40647.7|23301
1722434400000|2024-07-31 14:00:00|40705.1|40702.7|40891|40888.6|40946.5|40944.1|40678.7|40676.3|24999
1722438000000|2024-07-31 15:00:00|40891.5|40889.1|40978|40975.6|41012|41009.6|40883.5|40881.1|11715
1722441600000|2024-07-31 16:00:00|40979|40976.6|40996.7|40994.3|41053.7|41051.3|40961|40958.6|7624
1722445200000|2024-07-31 17:00:00|40997.7|40995.3|41014.1|41011.7|41060.1|41057.7|40904.1|40901.7|9445
1722448800000|2024-07-31 18:00:00|41018.6|41016.2|41186.5|41184.1|41209|41206.6|40951.1|40948.7|18423
1722452400000|2024-07-31 19:00:00|41187|41184.6|40856.8|40854.4|41208|41205.6|40811|40808.6|31641
1722456000000|2024-07-31 20:00:00|40858|40853.2|40869.6|40859.8|40944.5|40939.7|40853.5|40848.7|6318
1722459600000|2024-07-31 21:00:00|40869.3|40859.5|40883.7|40873.9|40888.6|40878.8|40862.3|40852.5|0
1722463200000|2024-07-31 22:00:00|40876.5|40871.7|40920.7|40915.9|40927.2|40922.4|40870.5|40865.7|850
1722466800000|2024-07-31 23:00:00|40921.2|40916.4|40920.7|40915.9|40948.7|40943.9|40912.7|40907.9|935
1722470400000|2024-08-01 00:00:00|40922.7|40917.9|40892.7|40887.9|40953.7|40948.9|40887.7|40882.9|1144
1722474000000|2024-08-01 01:00:00|40892.2|40887.4|40913.2|40908.4|40931.7|40926.9|40884.7|40879.9|996
1722477600000|2024-08-01 02:00:00|40912.7|40907.9|40943.7|40938.9|40951.2|40946.4|40897.2|40892.4|819
1722481200000|2024-08-01 03:00:00|40943.2|40938.4|40937.6|40932.8|40943.7|40938.9|40918.6|40913.8|574
1722484800000|2024-08-01 04:00:00|40937.1|40932.3|40942.6|40937.8|40952.6|40947.8|40924.6|40919.8|1045
1722488400000|2024-08-01 05:00:00|40943.1|40938.3|40973.6|40968.8|40976.6|40971.8|40934.6|40929.8|831
1722492000000|2024-08-01 06:00:00|40973|40969.4|40853|40849.4|40973|40969.4|40850.5|40846.9|2258
1722495600000|2024-08-01 07:00:00|40855|40851.4|40782.5|40778.9|40891|40887.4|40778|40774.4|2401
1722499200000|2024-08-01 08:00:00|40789.5|40785.9|40811.5|40807.9|40844|40840.4|40764|40760.4|2874
1722502800000|2024-08-01 09:00:00|40812.5|40808.9|40884|40880.4|40884.5|40880.9|40804|40800.4|1275
1722506400000|2024-08-01 10:00:00|40884.5|40880.9|40910|40906.4|40925|40921.4|40880.5|40876.9|1661
1722510000000|2024-08-01 11:00:00|40907|40903.4|40860|40856.4|40912|40908.4|40850.5|40846.9|2479
1722513600000|2024-08-01 12:00:00|40863.5|40859.9|40929|40925.4|40952.5|40948.9|40839|40835.4|4656
1722517200000|2024-08-01 13:00:00|40928.5|40924.9|40847.9|40845.5|41091.9|41089.5|40824.4|40822|24001
1722520800000|2024-08-01 14:00:00|40849.4|40847|40462.4|40460|40849.4|40847|40440.9|40438.5|39125
1722524400000|2024-08-01 15:00:00|40461.4|40459|40311.3|40308.9|40472.9|40470.5|40281.8|40279.4|29418
1722528000000|2024-08-01 16:00:00|40311.8|40309.4|40301.2|40298.8|40436.2|40433.8|40270.2|40267.8|19531
1722531600000|2024-08-01 17:00:00|40299.9|40297.5|40253.4|40251|40316.4|40314|40158.9|40156.5|18136
1722535200000|2024-08-01 18:00:00|40254.9|40252.5|40155.3|40152.9|40267.9|40265.5|40094.3|40091.9|15482
1722538800000|2024-08-01 19:00:00|40155.8|40153.4|40329.2|40326.8|40354.2|40351.8|40119.8|40117.4|29817
1722542400000|2024-08-01 20:00:00|40330.4|40325.6|40238|40228.2|40331.9|40327.1|40161.4|40156.6|9489
1722546000000|2024-08-01 21:00:00|40232.9|40223.1|40206.1|40196.3|40239.4|40229.6|40175.4|40165.6|0
1722549600000|2024-08-01 22:00:00|40265.4|40260.6|40205.4|40200.6|40278.4|40273.6|40168.9|40164.1|2059
1722553200000|2024-08-01 23:00:00|40204.9|40200.1|40228.4|40223.6|40258.9|40254.1|40196.9|40192.1|1237
1722556800000|2024-08-02 00:00:00|40223.9|40219.1|40201.4|40196.6|40240.9|40236.1|40160.4|40155.6|1460
1722560400000|2024-08-02 01:00:00|40201.9|40197.1|40209.4|40204.6|40251.4|40246.6|40168.4|40163.6|1173
1722564000000|2024-08-02 02:00:00|40210.4|40205.6|40144.9|40140.1|40215.4|40210.6|40075.4|40070.6|3344
1722567600000|2024-08-02 03:00:00|40145.9|40141.1|40171.4|40166.6|40190.4|40185.6|40145.4|40140.6|970
1722571200000|2024-08-02 04:00:00|40171.9|40167.1|40161.3|40156.5|40178.4|40173.6|40139.4|40134.6|823
1722574800000|2024-08-02 05:00:00|40162.8|40158|40140.3|40135.5|40192.3|40187.5|40119.3|40114.5|1270
1722578400000|2024-08-02 06:00:00|40139.7|40136.1|40063.2|40059.6|40166.2|40162.6|40059.2|40055.6|3224
1722582000000|2024-08-02 07:00:00|40061.7|40058.1|40096.7|40093.1|40145.2|40141.6|40020.2|40016.6|4426
1722585600000|2024-08-02 08:00:00|40096.2|40092.6|40143.2|40139.6|40148.7|40145.1|40068.7|40065.1|3407
1722589200000|2024-08-02 09:00:00|40142.7|40139.1|40012.7|40009.1|40146.2|40142.6|40012.7|40009.1|2118
1722592800000|2024-08-02 10:00:00|40013.7|40010.1|39975.2|39971.6|40033.7|40030.1|39949.7|39946.1|3144
1722596400000|2024-08-02 11:00:00|39974.7|39971.1|40036.2|40032.6|40048.2|40044.6|39954.2|39950.6|3046
1722600000000|2024-08-02 12:00:00|40035.7|40032.1|39870.2|39866.6|40116.2|40112.6|39784.2|39780.6|13298
1722603600000|2024-08-02 13:00:00|39869.7|39866.1|39880.1|39877.7|40072.7|40069.1|39827.1|39824.7|32567
1722607200000|2024-08-02 14:00:00|39879.6|39877.2|39486.5|39484.1|39958.6|39956.2|39451.5|39449.1|40322
1722610800000|2024-08-02 15:00:00|39485.5|39483.1|39508|39505.6|39536.5|39534.1|39354|39351.6|25017
1722614400000|2024-08-02 16:00:00|39507.5|39505.1|39564.5|39562.1|39646.5|39644.1|39487|39484.6|17436
1722618000000|2024-08-02 17:00:00|39567.5|39565.1|39459|39456.6|39585.5|39583.1|39433.5|39431.1|11611
1722621600000|2024-08-02 18:00:00|39458.5|39456.1|39572|39569.6|39616|39613.6|39412|39409.6|10863
1722625200000|2024-08-02 19:00:00|39573|39570.6|39712|39709.6|39728|39725.6|39544|39541.6|21184
1722628800000|2024-08-02 20:00:00|39713.2|39708.4|39602.5|39592.7|39714.2|39709.4|39589.2|39584.4|4164
1722808800000|2024-08-04 22:00:00|39446.3|39441.5|39547.3|39542.5|39591.3|39586.5|39446.3|39441.5|2389
1722812400000|2024-08-04 23:00:00|39547.8|39543|39488.8|39484|39560.8|39556|39434.8|39430|3321
1722816000000|2024-08-05 00:00:00|39485.8|39481|39384.5|39379.7|39494.8|39490|39307.3|39302.5|5215
1722819600000|2024-08-05 01:00:00|39384|39379.2|39452.9|39448.1|39463.4|39458.6|39326|39321.2|3758
1722823200000|2024-08-05 02:00:00|39453.9|39449.1|39476.9|39472.1|39534.4|39529.6|39404.4|39399.6|2481
1722826800000|2024-08-05 03:00:00|39476.4|39471.6|39447.9|39443.1|39501.4|39496.6|39444.4|39439.6|2228
1722830400000|2024-08-05 04:00:00|39447.4|39442.6|39408.9|39404.1|39469.9|39465.1|39401.4|39396.6|3092
1722834000000|2024-08-05 05:00:00|39409.4|39404.6|39273.4|39268.6|39498.9|39494.1|39222.9|39218.1|8839
1722837600000|2024-08-05 06:00:00|39272.8|39269.2|39197.8|39194.2|39360.8|39357.2|39130.3|39126.7|5927
1722841200000|2024-08-05 07:00:00|39193.3|39189.7|39109.8|39106.2|39251.3|39247.7|39026.3|39022.7|8154
1722844800000|2024-08-05 08:00:00|39110.3|39106.7|39118.8|39115.2|39246.8|39243.2|39074.3|39070.7|7355
1722848400000|2024-08-05 09:00:00|39119.3|39115.7|39124.3|39120.7|39165.3|39161.7|39053.8|39050.2|4514
1722852000000|2024-08-05 10:00:00|39122.8|39119.2|38962.3|38958.7|39130.3|39126.7|38899.3|38895.7|5184
1722855600000|2024-08-05 11:00:00|38962.8|38959.2|38824.8|38821.2|39007.8|39004.2|38809.3|38805.7|6190
1722859200000|2024-08-05 12:00:00|38822.8|38819.2|38462.3|38458.7|38854.3|38850.7|38396.8|38393.2|12783
1722862800000|2024-08-05 13:00:00|38494.8|38491.2|38639.7|38637.3|38824.7|38822.3|38479.8|38476.2|38344
1722866400000|2024-08-05 14:00:00|38693.7|38691.3|38644.5|38642.1|38988.2|38985.8|38589.7|38587.3|31316
1722870000000|2024-08-05 15:00:00|38644|38641.6|38930.2|38927.8|38982|38979.6|38600|38597.6|19361
1722873600000|2024-08-05 16:00:00|38928.7|38926.3|38826.7|38824.3|39038.7|39036.3|38801.2|38798.8|13623
1722877200000|2024-08-05 17:00:00|38827.7|38825.3|38883.2|38880.8|38886.7|38884.3|38755.7|38753.3|4574
1722880800000|2024-08-05 18:00:00|38795.2|38792.8|38673.2|38670.8|38880.2|38877.8|38669.2|38666.8|13450
1722884400000|2024-08-05 19:00:00|38679.7|38677.3|38674.7|38672.3|38727.2|38724.8|38632.2|38629.8|5084
1722888000000|2024-08-05 20:00:00|38717.7|38715.3|38876.4|38866.6|38883.9|38879.1|38692.9|38688.1|8792
1722891600000|2024-08-05 21:00:00|38877.7|38867.9|38892.9|38883.1|38893.6|38883.8|38858.4|38848.6|1
1722895200000|2024-08-05 22:00:00|38885.4|38880.6|38916.4|38911.6|38980.9|38976.1|38877.9|38873.1|2747
1722898800000|2024-08-05 23:00:00|38915.9|38911.1|38975.4|38970.6|38987.9|38983.1|38887.4|38882.6|2105
1722902400000|2024-08-06 00:00:00|38978.9|38974.1|39069.4|39064.6|39080.9|39076.1|38887.4|38882.6|3213
1722906000000|2024-08-06 01:00:00|39068.9|39064.1|39051.5|39046.7|39154.9|39150.1|38970.5|38965.7|3087
1722909600000|2024-08-06 02:00:00|39051|39046.2|39030.5|39025.7|39061|39056.2|38992|38987.2|1027
1722913200000|2024-08-06 03:00:00|39030|39025.2|39097.5|39092.7|39125.5|39120.7|39026.5|39021.7|1221
1722916800000|2024-08-06 04:00:00|39098|39093.2|39074|39069.2|39114.5|39109.7|39051|39046.2|902
1722920400000|2024-08-06 05:00:00|39075|39070.2|39119.5|39114.7|39146|39141.2|38974.5|38969.7|2737
1722924000000|2024-08-06 06:00:00|39118.9|39115.3|38972.9|38969.3|39139.9|39136.3|38955.4|38951.8|4099
1722927600000|2024-08-06 07:00:00|38973.4|38969.8|38935.4|38931.8|39033.4|39029.8|38883.9|38880.3|4311
1722931200000|2024-08-06 08:00:00|38934.9|38931.3|38887.9|38884.3|38964.4|38960.8|38855.9|38852.3|3453
1722934800000|2024-08-06 09:00:00|38887.4|38883.8|38806.4|38802.8|38887.4|38883.8|38772.9|38769.3|3816
1722938400000|2024-08-06 10:00:00|38806.9|38803.3|39045.9|39042.3|39061.4|39057.8|38773.9|38770.3|7488
1722942000000|2024-08-06 11:00:00|39046.4|39042.8|38965.4|38961.8|39053.9|39050.3|38913.4|38909.8|4461
1722945600000|2024-08-06 12:00:00|38965.9|38962.3|38859.9|38856.3|38970.4|38966.8|38839.4|38835.8|4270
1722949200000|2024-08-06 13:00:00|38858.9|38855.3|39010.3|39007.9|39038.8|39036.4|38631.3|38628.9|21427
1722952800000|2024-08-06 14:00:00|39010.8|39008.4|39185.9|39183.5|39262.9|39260.5|38973.8|38971.4|22050
1722956400000|2024-08-06 15:00:00|39184.4|39182|39157.9|39155.5|39224.4|39222|38935.4|38933|16797
1722960000000|2024-08-06 16:00:00|39158.9|39156.5|39240.2|39237.8|39284.2|39281.8|39143.7|39141.3|10465
1722963600000|2024-08-06 17:00:00|39239.2|39236.8|39310.7|39308.3|39344.2|39341.8|39221.2|39218.8|8172
1722967200000|2024-08-06 18:00:00|39310.2|39307.8|39291.7|39289.3|39459.2|39456.8|39227.2|39224.8|9598
1722970800000|2024-08-06 19:00:00|39290.2|39287.8|38999.2|38996.8|39336.2|39333.8|38982.2|38979.8|25324
1722974400000|2024-08-06 20:00:00|38998.4|38996|38902.6|38892.8|39023.6|39018.8|38841.6|38836.8|10050
1722978000000|2024-08-06 21:00:00|38903.1|38893.3|38854.5|38844.7|38928.8|38919|38830.2|38820.4|0
1722981600000|2024-08-06 22:00:00|38900.5|38895.7|38952.5|38947.7|39010|39005.2|38893.5|38888.7|2182
1722985200000|2024-08-06 23:00:00|38952|38947.2|38917.5|38912.7|38969|38964.2|38897|38892.2|1191
1722988800000|2024-08-07 00:00:00|38919.5|38914.7|39026|39021.2|39044|39039.2|38904|38899.2|1861
1722992400000|2024-08-07 01:00:00|39025.5|39020.7|39163|39158.2|39167|39162.2|38999.5|38994.7|2169
1722996000000|2024-08-07 02:00:00|39165.5|39160.7|39194.5|39189.7|39237.5|39232.7|39136|39131.2|1440
1722999600000|2024-08-07 03:00:00|39194|39189.2|39270.5|39265.7|39285|39280.2|39187.5|39182.7|1527
1723003200000|2024-08-07 04:00:00|39271|39266.2|39297.5|39292.7|39308|39303.2|39269|39264.2|929
1723006800000|2024-08-07 05:00:00|39298|39293.2|39251|39246.2|39314|39309.2|39232|39227.2|1356
1723010400000|2024-08-07 06:00:00|39250.4|39246.8|39237.9|39234.3|39262.4|39258.8|39143.4|39139.8|2828
1723014000000|2024-08-07 07:00:00|39239.9|39236.3|39196.9|39193.3|39260.9|39257.3|39133.9|39130.3|3496
1723017600000|2024-08-07 08:00:00|39197.4|39193.8|39288.9|39285.3|39289.4|39285.8|39177.4|39173.8|3005
1723021200000|2024-08-07 09:00:00|39288.4|39284.8|39320.4|39316.8|39337.9|39334.3|39273.4|39269.8|2793
1723024800000|2024-08-07 10:00:00|39318.9|39315.3|39318.4|39314.8|39377.4|39373.8|39300.4|39296.8|3101
1723028400000|2024-08-07 11:00:00|39317.9|39314.3|39321.9|39318.3|39364.9|39361.3|39309.4|39305.8|2901
1723032000000|2024-08-07 12:00:00|39323.9|39320.3|39323.4|39319.8|39332.9|39329.3|39273.4|39269.8|3558
1723035600000|2024-08-07 13:00:00|39322.9|39319.3|39448|39445.6|39455.5|39453.1|39159.8|39157.4|18948
1723039200000|2024-08-07 14:00:00|39446|39443.6|39438.5|39436.1|39484.5|39482.1|39290.5|39288.1|17626
1723042800000|2024-08-07 15:00:00|39438|39435.6|39273|39270.6|39464.5|39462.1|39237.5|39235.1|11640
1723046400000|2024-08-07 16:00:00|39275|39272.6|39085|39082.6|39275|39272.6|39055.5|39053.1|11494
1723050000000|2024-08-07 17:00:00|39083.3|39080.9|38940.3|38937.9|39109.3|39106.9|38895.3|38892.9|12853
1723053600000|2024-08-07 18:00:00|38938.8|38936.4|38765.8|38763.4|38938.8|38936.4|38724.3|38721.9|12659
1723057200000|2024-08-07 19:00:00|38765.3|38762.9|38777.3|38774.9|38939.3|38936.9|38745.3|38742.9|15485
1723060800000|2024-08-07 20:00:00|38773.3|38770.9|38648|38638.2|38833|38828.2|38618.5|38613.7|6607
1723064400000|2024-08-07 21:00:00|38654|38644.2|38694.8|38685|38708.2|38698.4|38648.1|38638.3|0
1723068000000|2024-08-07 22:00:00|38683.3|38678.5|38705.8|38701|38746.3|38741.5|38662.8|38658|1721
1723071600000|2024-08-07 23:00:00|38706.3|38701.5|38669.8|38665|38717.8|38713|38557.3|38552.5|2747
1723075200000|2024-08-08 00:00:00|38673.3|38668.5|38678.8|38674|38745.8|38741|38642.3|38637.5|1875
1723078800000|2024-08-08 01:00:00|38678.3|38673.5|38719.3|38714.5|38755.8|38751|38672.3|38667.5|1201
1723082400000|2024-08-08 02:00:00|38719.8|38715|38766.3|38761.5|38781.3|38776.5|38719.8|38715|1691
1723086000000|2024-08-08 03:00:00|38766.8|38762|38774.8|38770|38812.3|38807.5|38746.8|38742|1452
1723089600000|2024-08-08 04:00:00|38774.3|38769.5|38768.4|38763.6|38794.8|38790|38722.3|38717.5|1312
1723093200000|2024-08-08 05:00:00|38768.9|38764.1|38718.9|38714.1|38810.9|38806.1|38709.4|38704.6|1536
1723096800000|2024-08-08 06:00:00|38718.4|38713.6|38794.3|38790.7|38846.3|38842.7|38697.8|38694.2|2826
1723100400000|2024-08-08 07:00:00|38794.8|38791.2|38650.8|38647.2|38812.3|38808.7|38598.8|38595.2|3143
1723104000000|2024-08-08 08:00:00|38662.3|38658.7|38730.3|38726.7|38743.3|38739.7|38623.3|38619.7|2586
1723107600000|2024-08-08 09:00:00|38730.8|38727.2|38654.3|38650.7|38765.8|38762.2|38599.8|38596.2|2078
1723111200000|2024-08-08 10:00:00|38653.8|38650.2|38673.8|38670.2|38715.3|38711.7|38608.8|38605.2|2397
1723114800000|2024-08-08 11:00:00|38674.3|38670.7|38737.8|38734.2|38747.8|38744.2|38649.3|38645.7|2039
1723118400000|2024-08-08 12:00:00|38741.8|38738.2|38909.3|38905.7|38980.3|38976.7|38711.8|38708.2|7191
1723122000000|2024-08-08 13:00:00|38911.8|38908.2|39240.2|39237.8|39264.2|39261.8|38889.8|38886.2|24719
1723125600000|2024-08-08 14:00:00|39241.2|39238.8|39330.7|39328.3|39346.2|39343.8|39213.2|39210.8|24775
1723129200000|2024-08-08 15:00:00|39331.2|39328.8|39293.7|39291.3|39371.7|39369.3|39247.7|39245.3|13257
1723132800000|2024-08-08 16:00:00|39291.7|39289.3|39278|39275.6|39374.7|39372.3|39218.5|39216.1|10066
1723136400000|2024-08-08 17:00:00|39277.1|39274.7|39425.1|39422.7|39440.6|39438.2|39212.1|39209.7|11810
1723140000000|2024-08-08 18:00:00|39424.1|39421.7|39424.6|39422.2|39521.1|39518.7|39384.6|39382.2|10713
1723143600000|2024-08-08 19:00:00|39424.1|39421.7|39457.9|39455.5|39487.9|39485.5|39324.4|39322|20061
1723147200000|2024-08-08 20:00:00|39443.5|39441.1|39476.7|39466.9|39509.2|39504.4|39443.5|39438.9|5200
1723150800000|2024-08-08 21:00:00|39481.7|39471.9|39456.9|39447.1|39482.3|39472.5|39454.1|39444.3|0
1723154400000|2024-08-08 22:00:00|39467.7|39462.9|39476.7|39471.9|39499.2|39494.4|39452.7|39447.9|766
1723158000000|2024-08-08 23:00:00|39476.2|39471.4|39497.2|39492.4|39537.2|39532.4|39458.2|39453.4|1248
1723161600000|2024-08-09 00:00:00|39496.7|39491.9|39449.2|39444.4|39496.7|39491.9|39393.2|39388.4|1939
1723165200000|2024-08-09 01:00:00|39448.7|39443.9|39467.7|39462.9|39487.7|39482.9|39434.2|39429.4|992
1723168800000|2024-08-09 02:00:00|39468.2|39463.4|39510.2|39505.4|39515.7|39510.9|39451.2|39446.4|665
1723172400000|2024-08-09 03:00:00|39509.7|39504.9|39509.2|39504.4|39516.2|39511.4|39468.2|39463.4|748
1723176000000|2024-08-09 04:00:00|39509.7|39504.9|39401|39396.2|39519.2|39514.4|39386.5|39381.7|1314
1723179600000|2024-08-09 05:00:00|39400.5|39395.7|39483|39478.2|39500|39495.2|39379|39374.2|1521
1723183200000|2024-08-09 06:00:00|39483.5|39478.7|39479.9|39476.3|39506.4|39502.8|39445.9|39442.3|1513
1723186800000|2024-08-09 07:00:00|39483.4|39479.8|39519.4|39515.8|39522.4|39518.8|39450.4|39446.8|2186
1723190400000|2024-08-09 08:00:00|39517.4|39513.8|39570.4|39566.8|39584.9|39581.3|39477.9|39474.3|3402
1723194000000|2024-08-09 09:00:00|39570.9|39567.3|39541.4|39537.8|39576.9|39573.3|39511.4|39507.8|1898
1723197600000|2024-08-09 10:00:00|39540.9|39537.3|39466.4|39462.8|39542.4|39538.8|39455.9|39452.3|1787
1723201200000|2024-08-09 11:00:00|39466.9|39463.3|39463.4|39459.8|39541.9|39538.3|39439.9|39436.3|2892
1723204800000|2024-08-09 12:00:00|39464.4|39460.8|39384.9|39381.3|39466.4|39462.8|39336.9|39333.3|3721
1723208400000|2024-08-09 13:00:00|39387.9|39384.3|39346.3|39343.9|39441.4|39437.8|39230.3|39227.9|17935
1723212000000|2024-08-09 14:00:00|39344.3|39341.9|39460.2|39457.8|39484.2|39481.8|39331.2|39328.8|18029
1723215600000|2024-08-09 15:00:00|39462.7|39460.3|39388.2|39385.8|39531.2|39528.8|39376.2|39373.8|11065
1723219200000|2024-08-09 16:00:00|39388.7|39386.3|39479.7|39477.3|39481.2|39478.8|39365.7|39363.3|6345
1723222800000|2024-08-09 17:00:00|39480.2|39477.8|39468.7|39466.3|39643.2|39640.8|39458.7|39456.3|10473
1723226400000|2024-08-09 18:00:00|39470.2|39467.8|39465.8|39463.4|39492.7|39490.3|39393.3|39390.9|8437
1723230000000|2024-08-09 19:00:00|39465.3|39462.9|39503.3|39500.9|39536.3|39533.9|39437.3|39434.9|11904
1723233600000|2024-08-09 20:00:00|39503.8|39501.4|39480.8|39471|39526.8|39522|39463.8|39459|2368
1723413600000|2024-08-11 22:00:00|39495.8|39491|39461.3|39456.5|39530.8|39526|39406.8|39402|1958
1723417200000|2024-08-11 23:00:00|39461.8|39457|39484.3|39479.5|39493.3|39488.5|39445.3|39440.5|927
1723420800000|2024-08-12 00:00:00|39483.8|39479|39466.5|39461.7|39491.5|39486.7|39450.8|39446|908
1723424400000|2024-08-12 01:00:00|39465|39460.2|39476.5|39471.7|39496.5|39491.7|39445.5|39440.7|813
1723428000000|2024-08-12 02:00:00|39476|39471.2|39513.5|39508.7|39525.5|39520.7|39474|39469.2|682
1723431600000|2024-08-12 03:00:00|39514|39509.2|39483|39478.2|39520.5|39515.7|39461|39456.2|597
1723435200000|2024-08-12 04:00:00|39483.5|39478.7|39505.5|39500.7|39513.5|39508.7|39478.5|39473.7|321
1723438800000|2024-08-12 05:00:00|39505|39500.2|39513|39508.2|39520|39515.2|39495.5|39490.7|395
1723442400000|2024-08-12 06:00:00|39512.4|39508.8|39492.9|39489.3|39518.9|39515.3|39472.4|39468.8|959
1723446000000|2024-08-12 07:00:00|39493.4|39489.8|39541.9|39538.3|39552.9|39549.3|39476.4|39472.8|1691
1723449600000|2024-08-12 08:00:00|39549.9|39546.3|39482.9|39479.3|39566.9|39563.3|39476.9|39473.3|1265
1723453200000|2024-08-12 09:00:00|39482.4|39478.8|39499.9|39496.3|39529.4|39525.8|39480.9|39477.3|1139
1723456800000|2024-08-12 10:00:00|39500.4|39496.8|39548.9|39545.3|39552.9|39549.3|39484.9|39481.3|831
1723460400000|2024-08-12 11:00:00|39552.4|39548.8|39592.4|39588.8|39593.4|39589.8|39539.4|39535.8|1599
1723464000000|2024-08-12 12:00:00|39592.9|39589.3|39565.9|39562.3|39613.9|39610.3|39557.4|39553.8|2166
1723467600000|2024-08-12 13:00:00|39566.4|39562.8|39288.8|39286.4|39591.3|39588.9|39241.3|39238.9|19088
1723471200000|2024-08-12 14:00:00|39288.3|39285.9|39518.2|39515.8|39525.7|39523.3|39271.3|39268.9|15358
1723474800000|2024-08-12 15:00:00|39517.7|39515.3|39472.2|39469.8|39531.2|39528.8|39289.5|39287.1|14293
1723478400000|2024-08-12 16:00:00|39469.7|39467.3|39343.7|39341.3|39496.2|39493.8|39342.2|39339.8|8007
1723482000000|2024-08-12 17:00:00|39343.2|39340.8|39288.2|39285.8|39427.2|39424.8|39269.2|39266.8|9432
1723485600000|2024-08-12 18:00:00|39288.7|39286.3|39341.7|39339.3|39360.7|39358.3|39285.2|39282.8|6174
1723489200000|2024-08-12 19:00:00|39342.7|39340.3|39368.7|39366.3|39370.7|39368.3|39282.7|39280.3|13146
1723492800000|2024-08-12 20:00:00|39369.9|39365.1|39374.3|39364.5|39389.4|39384.6|39347.9|39343.1|3486
1723496400000|2024-08-12 21:00:00|39375.4|39365.6|39380.2|39370.4|39383.5|39373.7|39371.6|39361.8|0
1723500000000|2024-08-12 22:00:00|39392.9|39388.1|39376.9|39372.1|39393.9|39389.1|39369.9|39365.1|623
1723503600000|2024-08-12 23:00:00|39377.9|39373.1|39383.4|39378.6|39405.4|39400.6|39360.9|39356.1|714
1723507200000|2024-08-13 00:00:00|39386.9|39382.1|39411.9|39407.1|39429.4|39424.6|39365.4|39360.6|946
1723510800000|2024-08-13 01:00:00|39412.4|39407.6|39390.4|39385.6|39412.4|39407.6|39373.9|39369.1|729
1723514400000|2024-08-13 02:00:00|39390.9|39386.1|39421.9|39417.1|39422.4|39417.6|39390.4|39385.6|300
1723518000000|2024-08-13 03:00:00|39422.4|39417.6|39420.4|39415.6|39446.9|39442.1|39417.4|39412.6|734
1723521600000|2024-08-13 04:00:00|39420.9|39416.1|39440.4|39435.6|39446.4|39441.6|39420.4|39415.6|380
1723525200000|2024-08-13 05:00:00|39439.9|39435.1|39436.4|39431.6|39454.9|39450.1|39420.4|39415.6|986
1723528800000|2024-08-13 06:00:00|39435.8|39432.2|39465.3|39461.7|39476.8|39473.2|39412.8|39409.2|1214
1723532400000|2024-08-13 07:00:00|39467.3|39463.7|39497.3|39493.7|39524.8|39521.2|39461.8|39458.2|1827
1723536000000|2024-08-13 08:00:00|39497.8|39494.2|39449.3|39445.7|39508.3|39504.7|39422.8|39419.2|1706
1723539600000|2024-08-13 09:00:00|39449.8|39446.2|39444.8|39441.2|39469.8|39466.2|39418.8|39415.2|1298
1723543200000|2024-08-13 10:00:00|39445.3|39441.7|39272.8|39269.2|39449.8|39446.2|39229.8|39226.2|6496
1723546800000|2024-08-13 11:00:00|39275.3|39271.7|39362.3|39358.7|39362.8|39359.2|39272.3|39268.7|2400
1723550400000|2024-08-13 12:00:00|39362.8|39359.2|39487.3|39483.7|39531.3|39527.7|39360.3|39356.7|6165
1723554000000|2024-08-13 13:00:00|39486.3|39482.7|39516.2|39513.8|39648.7|39646.3|39402.8|39399.2|20935
1723557600000|2024-08-13 14:00:00|39515.2|39512.8|39538|39535.6|39546.5|39544.1|39391.7|39389.3|16765
1723561200000|2024-08-13 15:00:00|39538.5|39536.1|39600|39597.6|39614|39611.6|39508.5|39506.1|8457
1723564800000|2024-08-13 16:00:00|39600.5|39598.1|39722.5|39720.1|39748|39745.6|39585.5|39583.1|10993
1723568400000|2024-08-13 17:00:00|39723.5|39721.1|39690.1|39687.7|39723.5|39721.1|39618|39615.6|8612
1723572000000|2024-08-13 18:00:00|39690.6|39688.2|39735.5|39733.1|39750.6|39748.2|39677.6|39675.2|7125
1723575600000|2024-08-13 19:00:00|39735|39732.6|39761|39758.6|39802.5|39800.1|39713|39710.6|13843
1723579200000|2024-08-13 20:00:00|39761.5|39759.1|39753.5|39743.7|39771.2|39766.4|39736.2|39731.4|3726
1723582800000|2024-08-13 21:00:00|39753.4|39743.6|39762.3|39752.5|39765|39755.2|39733.4|39723.6|0
1723586400000|2024-08-13 22:00:00|39770.2|39765.4|39747.2|39742.4|39770.2|39765.4|39735.2|39730.4|616
1723590000000|2024-08-13 23:00:00|39748.2|39743.4|39755.2|39750.4|39762.2|39757.4|39739.7|39734.9|560
1723593600000|2024-08-14 00:00:00|39756.2|39751.4|39760.6|39755.8|39767.6|39762.8|39742.2|39737.4|756
1723597200000|2024-08-14 01:00:00|39760.1|39755.3|39774.6|39769.8|39784.1|39779.3|39755.6|39750.8|687
1723600800000|2024-08-14 02:00:00|39775.1|39770.3|39760.6|39755.8|39777.6|39772.8|39731.1|39726.3|1237
1723604400000|2024-08-14 03:00:00|39761.1|39756.3|39773.6|39768.8|39781.6|39776.8|39759.1|39754.3|584
1723608000000|2024-08-14 04:00:00|39774.1|39769.3|39783.6|39778.8|39795.1|39790.3|39769.6|39764.8|655
1723611600000|2024-08-14 05:00:00|39783.1|39778.3|39804.6|39799.8|39810.1|39805.3|39776.6|39771.8|541
1723615200000|2024-08-14 06:00:00|39804|39800.4|39807.5|39803.9|39823.5|39819.9|39784|39780.4|1418
1723618800000|2024-08-14 07:00:00|39809|39805.4|39789|39785.4|39825.5|39821.9|39783|39779.4|1348
1723622400000|2024-08-14 08:00:00|39792.5|39788.9|39828|39824.4|39830|39826.4|39777|39773.4|1440
1723626000000|2024-08-14 09:00:00|39829|39825.4|39781.5|39777.9|39834|39830.4|39778.5|39774.9|1019
1723629600000|2024-08-14 10:00:00|39781|39777.4|39781|39777.4|39790|39786.4|39749.5|39745.9|1910
1723633200000|2024-08-14 11:00:00|39781.5|39777.9|39766|39762.4|39784.5|39780.9|39751.5|39747.9|1473
1723636800000|2024-08-14 12:00:00|39765|39761.4|39806|39802.4|39854|39850.4|39677.5|39673.9|6868
1723640400000|2024-08-14 13:00:00|39806.5|39802.9|39814.4|39812|39878.4|39876|39740|39736.4|19945
1723644000000|2024-08-14 14:00:00|39815.4|39813|39832.1|39829.7|39858.6|39856.2|39731.6|39729.2|18868
1723647600000|2024-08-14 15:00:00|39829.6|39827.2|39990.4|39988|39994.4|39992|39820.1|39817.7|13092
1723651200000|2024-08-14 16:00:00|39989.4|39987|39992.9|39990.5|40060.9|40058.5|39897.4|39895|15005
1723654800000|2024-08-14 17:00:00|39991.9|39989.5|40025.4|40023|40042.4|40040|39928.4|39926|8099
1723658400000|2024-08-14 18:00:00|40025.9|40023.5|40067.4|40065|40075.9|40073.5|39962.4|39960|8036
1723662000000|2024-08-14 19:00:00|40067.9|40065.5|39992.2|39989.8|40071.4|40069|39964.4|39962|14147
1723665600000|2024-08-14 20:00:00|39987.3|39984.9|40059.1|40049.3|40070|40065.2|39985.5|39980.7|3372
1723669200000|2024-08-14 21:00:00|40057.8|40048|40058.1|40048.3|40073.1|40063.3|40050.3|40040.5|0
1723672800000|2024-08-14 22:00:00|40042|40037.2|40026|40021.2|40049.5|40044.7|40004.5|39999.7|878
1723676400000|2024-08-14 23:00:00|40025.5|40020.7|40011.5|40006.7|40040.5|40035.7|39994.5|39989.7|801
1723680000000|2024-08-15 00:00:00|40012|40007.2|40052.3|40047.5|40062.8|40058|40011|40006.2|950
1723683600000|2024-08-15 01:00:00|40052.8|40048|40073.3|40068.5|40074.3|40069.5|40043.3|40038.5|700
1723687200000|2024-08-15 02:00:00|40072.8|40068|40086.3|40081.5|40097.3|40092.5|40068.8|40064|991
1723690800000|2024-08-15 03:00:00|40086.8|40082|40076.8|40072|40089.3|40084.5|40070.3|40065.5|443
1723694400000|2024-08-15 04:00:00|40076.3|40071.5|40077.8|40073|40094.3|40089.5|40073.8|40069|508
1723698000000|2024-08-15 05:00:00|40077.3|40072.5|40079.8|40075|40081.8|40077|40063.8|40059|684
1723701600000|2024-08-15 06:00:00|40079.2|40075.6|40108.2|40104.6|40108.2|40104.6|40048.2|40044.6|1218
1723705200000|2024-08-15 07:00:00|40111.2|40107.6|40112.2|40108.6|40118.7|40115.1|40082.2|40078.6|1266
1723708800000|2024-08-15 08:00:00|40110.2|40106.6|40084.2|40080.6|40120.7|40117.1|40071.2|40067.6|1456
1723712400000|2024-08-15 09:00:00|40083.7|40080.1|40098.2|40094.6|40105.2|40101.6|40076.7|40073.1|787
1723716000000|2024-08-15 10:00:00|40098.7|40095.1|40057.2|40053.6|40110.7|40107.1|40057.2|40053.6|1557
1723719600000|2024-08-15 11:00:00|40056.7|40053.1|40141.7|40138.1|40143.7|40140.1|40004.2|40000.6|4789
1723723200000|2024-08-15 12:00:00|40141.2|40137.6|40396.2|40392.6|40411.7|40408.1|40132.2|40128.6|10322
1723726800000|2024-08-15 13:00:00|40400.2|40396.6|40393.6|40391.2|40551.6|40549.2|40379.2|40375.6|20001
1723730400000|2024-08-15 14:00:00|40394.1|40391.7|40422|40419.6|40424.5|40422.1|40295.6|40293.2|16830
1723734000000|2024-08-15 15:00:00|40424|40421.6|40465.5|40463.1|40504|40501.6|40412|40409.6|8728
1723737600000|2024-08-15 16:00:00|40462.5|40460.1|40502.2|40499.8|40546.7|40544.3|40450.5|40448.1|7804
1723741200000|2024-08-15 17:00:00|40502.7|40500.3|40513.5|40511.1|40529.2|40526.8|40462.2|40459.8|5580
1723744800000|2024-08-15 18:00:00|40514|40511.6|40546|40543.6|40569.5|40567.1|40500.5|40498.1|5671
1723748400000|2024-08-15 19:00:00|40543|40540.6|40575.5|40573.1|40599|40596.6|40497|40494.6|13286
1723752000000|2024-08-15 20:00:00|40552.3|40549.9|40565.3|40555.5|40586.8|40582|40526|40521.2|3966
1723755600000|2024-08-15 21:00:00|40570.7|40560.9|40573.2|40563.4|40573.2|40563.4|40562.5|40552.7|0
1723759200000|2024-08-15 22:00:00|40560.4|40555.6|40597.4|40592.6|40614.4|40609.6|40551.4|40546.6|927
1723762800000|2024-08-15 23:00:00|40597.9|40593.1|40599.4|40594.6|40615.4|40610.6|40584.4|40579.6|980
1723766400000|2024-08-16 00:00:00|40599.9|40595.1|40598.9|40594.1|40600.4|40595.6|40568.9|40564.1|1428
1723770000000|2024-08-16 01:00:00|40598.4|40593.6|40617.4|40612.6|40625.4|40620.6|40585.4|40580.6|1108
1723773600000|2024-08-16 02:00:00|40617.9|40613.1|40621.4|40616.6|40626.4|40621.6|40612.4|40607.6|671
1723777200000|2024-08-16 03:00:00|40622.4|40617.6|40620.4|40615.6|40631.4|40626.6|40613.4|40608.6|585
1723780800000|2024-08-16 04:00:00|40619.9|40615.1|40617.4|40612.6|40623.9|40619.1|40600.9|40596.1|534
1723784400000|2024-08-16 05:00:00|40616.9|40612.1|40634.4|40629.6|40644.4|40639.6|40615.9|40611.1|753
1723788000000|2024-08-16 06:00:00|40634.9|40630.1|40630.3|40626.7|40652.8|40649.2|40625.8|40622.2|1298
1723791600000|2024-08-16 07:00:00|40629.8|40626.2|40616.8|40613.2|40638.8|40635.2|40593.8|40590.2|1667
1723795200000|2024-08-16 08:00:00|40617.3|40613.7|40597.8|40594.2|40636.8|40633.2|40586.3|40582.7|1606
1723798800000|2024-08-16 09:00:00|40597.3|40593.7|40584.8|40581.2|40617.3|40613.7|40579.8|40576.2|2321
1723802400000|2024-08-16 10:00:00|40585.3|40581.7|40550.8|40547.2|40585.8|40582.2|40523.8|40520.2|2831
1723806000000|2024-08-16 11:00:00|40552.8|40549.2|40516.8|40513.2|40554.3|40550.7|40505.8|40502.2|2854
1723809600000|2024-08-16 12:00:00|40518.8|40515.2|40443.8|40440.2|40531.8|40528.2|40418.3|40414.7|5333
1723813200000|2024-08-16 13:00:00|40444.3|40440.7|40535.4|40533|40572.2|40569.8|40437.3|40433.7|17641
1723816800000|2024-08-16 14:00:00|40536.4|40534|40516.9|40514.5|40631.9|40629.5|40442.9|40440.5|15877
1723820400000|2024-08-16 15:00:00|40517.9|40515.5|40607.2|40604.8|40620.2|40617.8|40512.9|40510.5|8936
1723824000000|2024-08-16 16:00:00|40607.7|40605.3|40703.7|40701.3|40720.7|40718.3|40600.2|40597.8|8426
1723827600000|2024-08-16 17:00:00|40704.2|40701.8|40695.7|40693.3|40709.7|40707.3|40654.2|40651.8|5947
1723831200000|2024-08-16 18:00:00|40696.2|40693.8|40721.2|40718.8|40730.2|40727.8|40649.2|40646.8|6391
1723834800000|2024-08-16 19:00:00|40720.2|40717.8|40666.7|40664.3|40732.2|40729.8|40648.7|40646.3|9436
1723838400000|2024-08-16 20:00:00|40656|40653.6|40678.7|40668.9|40691.2|40686.4|40656|40651.9|2268
1724018400000|2024-08-18 22:00:00|40680.2|40675.4|40686.2|40681.4|40727.2|40722.4|40676.7|40671.9|1090
1724022000000|2024-08-18 23:00:00|40686.7|40681.9|40712.2|40707.4|40716.7|40711.9|40685.2|40680.4|1251
1724025600000|2024-08-19 00:00:00|40715.2|40710.4|40713.2|40708.4|40732.7|40727.9|40688.2|40683.4|1260
1724029200000|2024-08-19 01:00:00|40713.7|40708.9|40705.2|40700.4|40714.7|40709.9|40688.2|40683.4|1236
1724032800000|2024-08-19 02:00:00|40705.7|40700.9|40691.2|40686.4|40710.2|40705.4|40688.2|40683.4|650
1724036400000|2024-08-19 03:00:00|40691.7|40686.9|40680.2|40675.4|40704.2|40699.4|40676.2|40671.4|761
1724040000000|2024-08-19 04:00:00|40679.7|40674.9|40659.2|40654.4|40681.7|40676.9|40646.2|40641.4|801
1724043600000|2024-08-19 05:00:00|40659.7|40654.9|40645.2|40640.4|40672.2|40667.4|40639.7|40634.9|893
1724047200000|2024-08-19 06:00:00|40644.6|40641|40615.6|40612|40651.6|40648|40607.6|40604|1160
1724050800000|2024-08-19 07:00:00|40615.1|40611.5|40632.6|40629|40659.6|40656|40612.6|40609|1020
1724054400000|2024-08-19 08:00:00|40633.1|40629.5|40698.6|40695|40702.1|40698.5|40618.6|40615|2050
1724058000000|2024-08-19 09:00:00|40698.1|40694.5|40675.6|40672|40698.6|40695|40665.6|40662|1018
1724061600000|2024-08-19 10:00:00|40676.1|40672.5|40660.6|40657|40686.6|40683|40653.6|40650|1518
1724065200000|2024-08-19 11:00:00|40660.1|40656.5|40653.1|40649.5|40667.1|40663.5|40646.6|40643|1138
1724068800000|2024-08-19 12:00:00|40653.6|40650|40682.6|40679|40683.6|40680|40642.6|40639|1788
1724072400000|2024-08-19 13:00:00|40683.6|40680|40751|40748.6|40804|40801.6|40671.1|40667.5|16116
1724076000000|2024-08-19 14:00:00|40751.5|40749.1|40877.5|40875.1|40893.5|40891.1|40721.3|40718.9|15755
1724079600000|2024-08-19 15:00:00|40877|40874.6|40815|40812.6|40880.5|40878.1|40785.5|40783.1|7977
1724083200000|2024-08-19 16:00:00|40814.5|40812.1|40899.7|40897.3|40913.7|40911.3|40797.5|40795.1|6747
1724086800000|2024-08-19 17:00:00|40899.8|40897.4|40833.3|40830.9|40902.8|40900.4|40818.8|40816.4|6052
1724090400000|2024-08-19 18:00:00|40833.8|40831.4|40855|40852.6|40863.5|40861.1|40797|40794.6|7237
1724094000000|2024-08-19 19:00:00|40854.5|40852.1|40893.8|40891.4|40896.3|40893.9|40804|40801.6|11163
1724097600000|2024-08-19 20:00:00|40895|40890.2|40863.1|40853.3|40900|40895.2|40849.5|40844.7|2974
1724101200000|2024-08-19 21:00:00|40864.4|40854.6|40870.9|40861.1|40876.6|40866.8|40863.9|40854.1|0
1724104800000|2024-08-19 22:00:00|40889|40884.2|40887|40882.2|40904|40899.2|40881.5|40876.7|665
1724108400000|2024-08-19 23:00:00|40886.5|40881.7|40881|40876.2|40890.5|40885.7|40876.5|40871.7|347
1724112000000|2024-08-20 00:00:00|40883|40878.2|40879.6|40874.8|40885.6|40880.8|40868.6|40863.8|493
1724115600000|2024-08-20 01:00:00|40880.1|40875.3|40890.6|40885.8|40893.6|40888.8|40862.6|40857.8|662
1724119200000|2024-08-20 02:00:00|40891.6|40886.8|40911.6|40906.8|40912.6|40907.8|40887.6|40882.8|709
1724122800000|2024-08-20 03:00:00|40911.1|40906.3|40882.1|40877.3|40911.1|40906.3|40879.1|40874.3|467
1724126400000|2024-08-20 04:00:00|40882.6|40877.8|40897.6|40892.8|40899.1|40894.3|40881.6|40876.8|487
1724130000000|2024-08-20 05:00:00|40897.1|40892.3|40900.6|40895.8|40905.1|40900.3|40893.1|40888.3|461
1724133600000|2024-08-20 06:00:00|40900|40896.4|40939|40935.4|40940|40936.4|40883.5|40879.9|1190
1724137200000|2024-08-20 07:00:00|40940|40936.4|40951.5|40947.9|40960|40956.4|40930|40926.4|1809
1724140800000|2024-08-20 08:00:00|40950|40946.4|40908|40904.4|40950.5|40946.9|40866|40862.4|2268
1724144400000|2024-08-20 09:00:00|40908.5|40904.9|40881|40877.4|40915.5|40911.9|40876.5|40872.9|1100
1724148000000|2024-08-20 10:00:00|40880.5|40876.9|40887|40883.4|40901|40897.4|40864.5|40860.9|1381
1724151600000|2024-08-20 11:00:00|40886.5|40882.9|40884|40880.4|40896.5|40892.9|40873|40869.4|1030
1724155200000|2024-08-20 12:00:00|40884.5|40880.9|40865|40861.4|40892.5|40888.9|40849.5|40845.9|1839
1724158800000|2024-08-20 13:00:00|40865.5|40861.9|40857.4|40855|40901.9|40899.5|40791.9|40789.5|17049
1724162400000|2024-08-20 14:00:00|40857.9|40855.5|40844.2|40841.8|40892.2|40889.8|40799.2|40796.8|16645
1724166000000|2024-08-20 15:00:00|40843.2|40840.8|40861.6|40859.2|40870.2|40867.8|40753.7|40751.3|11085
1724169600000|2024-08-20 16:00:00|40862.1|40859.7|40837.6|40835.2|40877.1|40874.7|40807.6|40805.2|7173
1724173200000|2024-08-20 17:00:00|40837.7|40835.3|40825.7|40823.3|40849.7|40847.3|40783.7|40781.3|6101
1724176800000|2024-08-20 18:00:00|40825.2|40822.8|40837.7|40835.3|40917.7|40915.3|40821.2|40818.8|6954
1724180400000|2024-08-20 19:00:00|40836.7|40834.3|40829.7|40827.3|40853.2|40850.8|40793.2|40790.8|10549
1724184000000|2024-08-20 20:00:00|40830.9|40826.1|40846.8|40837|40868.9|40864.1|40829.4|40824.6|2361
1724187600000|2024-08-20 21:00:00|40848.1|40838.3|40851.1|40841.3|40859.1|40849.3|40848.1|40838.3|0
1724191200000|2024-08-20 22:00:00|40839.4|40834.6|40848.4|40843.6|40854.4|40849.6|40828.4|40823.6|676
1724194800000|2024-08-20 23:00:00|40848.9|40844.1|40858.4|40853.6|40865.9|40861.1|40845.4|40840.6|419
1724198400000|2024-08-21 00:00:00|40857.9|40853.1|40887.9|40883.1|40893.9|40889.1|40857.4|40852.6|727
1724202000000|2024-08-21 01:00:00|40886.9|40882.1|40867.9|40863.1|40889.4|40884.6|40862.9|40858.1|597
1724205600000|2024-08-21 02:00:00|40868.4|40863.6|40881.9|40877.1|40883.9|40879.1|40862.4|40857.6|353
1724209200000|2024-08-21 03:00:00|40881.4|40876.6|40888.9|40884.1|40899.4|40894.6|40880.9|40876.1|346
1724212800000|2024-08-21 04:00:00|40889.4|40884.6|40900.9|40896.1|40901.4|40896.6|40885.4|40880.6|308
1724216400000|2024-08-21 05:00:00|40900.4|40895.6|40886.9|40882.1|40906.4|40901.6|40882.9|40878.1|675
1724220000000|2024-08-21 06:00:00|40886.3|40882.7|40898.8|40895.2|40903.8|40900.2|40874.3|40870.7|716
1724223600000|2024-08-21 07:00:00|40898.3|40894.7|40889.3|40885.7|40909.3|40905.7|40881.3|40877.7|876
1724227200000|2024-08-21 08:00:00|40885.3|40881.7|40866.8|40863.2|40887.3|40883.7|40857.3|40853.7|1164
1724230800000|2024-08-21 09:00:00|40866.3|40862.7|40878.3|40874.7|40895.8|40892.2|40864.8|40861.2|879
1724234400000|2024-08-21 10:00:00|40878.8|40875.2|40900.3|40896.7|40902.8|40899.2|40857.8|40854.2|1258
1724238000000|2024-08-21 11:00:00|40898.8|40895.2|40902.3|40898.7|40914.3|40910.7|40881.3|40877.7|1510
1724241600000|2024-08-21 12:00:00|40901.8|40898.2|40901.3|40897.7|40916.8|40913.2|40896.3|40892.7|1691
1724245200000|2024-08-21 13:00:00|40903.3|40899.7|40909|40906.6|40955.7|40953.3|40843.2|40840.8|13874
1724248800000|2024-08-21 14:00:00|40909.5|40907.1|40797.9|40795.5|40985.4|40983|40740.4|40738|29286
1724252400000|2024-08-21 15:00:00|40798.4|40796|40792.4|40790|40877.4|40875|40752.4|40750|11811
1724256000000|2024-08-21 16:00:00|40790.9|40788.5|40860.7|40858.3|40874.7|40872.3|40750.4|40748|7941
1724259600000|2024-08-21 17:00:00|40861.7|40859.3|40850.2|40847.8|40888.7|40886.3|40848.7|40846.3|5262
1724263200000|2024-08-21 18:00:00|40850.7|40848.3|40896.7|40894.3|40930.2|40927.8|40828.2|40825.8|10674
1724266800000|2024-08-21 19:00:00|40896.2|40893.8|40884.2|40881.8|40916.2|40913.8|40810.2|40807.8|13161
1724270400000|2024-08-21 20:00:00|40885.4|40880.6|40901.8|40892|40908.9|40904.1|40874.4|40869.6|2860
1724274000000|2024-08-21 21:00:00|40902.6|40892.8|40902.8|40893|40908.3|40898.5|40898.1|40888.3|0
1724277600000|2024-08-21 22:00:00|40899.9|40895.1|40913.4|40908.6|40921.4|40916.6|40885.9|40881.1|407
1724281200000|2024-08-21 23:00:00|40914.4|40909.6|40918.9|40914.1|40919.9|40915.1|40903.9|40899.1|232
1724284800000|2024-08-22 00:00:00|40918.4|40913.6|40916.4|40911.6|40931.4|40926.6|40914.4|40909.6|603
1724288400000|2024-08-22 01:00:00|40916.9|40912.1|40913.4|40908.6|40919.4|40914.6|40902.4|40897.6|388
1724292000000|2024-08-22 02:00:00|40913.9|40909.1|40871.4|40866.6|40913.9|40909.1|40868.9|40864.1|619
1724295600000|2024-08-22 03:00:00|40870.9|40866.1|40861.9|40857.1|40873.4|40868.6|40854.4|40849.6|445
1724299200000|2024-08-22 04:00:00|40862.4|40857.6|40864.4|40859.6|40869.4|40864.6|40854.4|40849.6|300
1724302800000|2024-08-22 05:00:00|40864.9|40860.1|40880.4|40875.6|40882.9|40878.1|40861.4|40856.6|470
1724306400000|2024-08-22 06:00:00|40879.8|40876.2|40902.8|40899.2|40904.8|40901.2|40869.8|40866.2|672
1724310000000|2024-08-22 07:00:00|40902.3|40898.7|40928.8|40925.2|40939.3|40935.7|40897.8|40894.2|1647
1724313600000|2024-08-22 08:00:00|40928.3|40924.7|40936.8|40933.2|40952.3|40948.7|40920.8|40917.2|1151
1724317200000|2024-08-22 09:00:00|40937.3|40933.7|40921.8|40918.2|40957.8|40954.2|40919.3|40915.7|987
1724320800000|2024-08-22 10:00:00|40921.3|40917.7|40930.3|40926.7|40949.8|40946.2|40919.3|40915.7|921
1724324400000|2024-08-22 11:00:00|40933.8|40930.2|40928.8|40925.2|40938.3|40934.7|40907.3|40903.7|1586
1724328000000|2024-08-22 12:00:00|40928.3|40924.7|40942.8|40939.2|40949.3|40945.7|40884.3|40880.7|2216
1724331600000|2024-08-22 13:00:00|40944.8|40941.2|40891.7|40889.3|41031.2|41028.8|40857.2|40854.8|18414
1724335200000|2024-08-22 14:00:00|40893.2|40890.8|40825.7|40823.3|40912.7|40910.3|40770.7|40768.3|17415
1724338800000|2024-08-22 15:00:00|40826.2|40823.8|40717.2|40714.8|40858.2|40855.8|40689.2|40686.8|16128
1724342400000|2024-08-22 16:00:00|40716.7|40714.3|40705.2|40702.8|40874.7|40872.3|40689.7|40687.3|14859
1724346000000|2024-08-22 17:00:00|40703.7|40701.3|40589.7|40587.3|40744.7|40742.3|40576.2|40573.8|14395
1724349600000|2024-08-22 18:00:00|40590.2|40587.8|40655.6|40653.2|40719.1|40716.7|40579.2|40576.8|10980
1724353200000|2024-08-22 19:00:00|40659.1|40656.7|40734.1|40731.7|40737.1|40734.7|40643.6|40641.2|16994
1724356800000|2024-08-22 20:00:00|40730.1|40727.7|40737.6|40727.8|40752.3|40747.5|40709.3|40704.5|4171
1724360400000|2024-08-22 21:00:00|40737.4|40727.6|40742.1|40732.3|40749.4|40739.6|40736.7|40726.9|0
1724364000000|2024-08-22 22:00:00|40738.3|40733.5|40771.3|40766.5|40777.3|40772.5|40735.3|40730.5|769
1724367600000|2024-08-22 23:00:00|40771.8|40767|40778.3|40773.5|40778.3|40773.5|40761.3|40756.5|412
1724371200000|2024-08-23 00:00:00|40780.3|40775.5|40790.2|40785.4|40808.7|40803.9|40767.8|40763|703
1724374800000|2024-08-23 01:00:00|40790.7|40785.9|40789.2|40784.4|40796.2|40791.4|40779.2|40774.4|485
1724378400000|2024-08-23 02:00:00|40790.2|40785.4|40812.2|40807.4|40816.2|40811.4|40780.2|40775.4|552
1724382000000|2024-08-23 03:00:00|40811.7|40806.9|40814.2|40809.4|40828.7|40823.9|40807.7|40802.9|451
1724385600000|2024-08-23 04:00:00|40813.7|40808.9|40819.2|40814.4|40828.2|40823.4|40812.7|40807.9|348
1724389200000|2024-08-23 05:00:00|40819.7|40814.9|40829.2|40824.4|40829.7|40824.9|40817.7|40812.9|621
1724392800000|2024-08-23 06:00:00|40828.6|40825|40834.6|40831|40847.6|40844|40827.1|40823.5|994
1724396400000|2024-08-23 07:00:00|40835.6|40832|40826.6|40823|40850.6|40847|40821.1|40817.5|1074
1724400000000|2024-08-23 08:00:00|40825.1|40821.5|40863.1|40859.5|40864.6|40861|40815.6|40812|1581
1724403600000|2024-08-23 09:00:00|40862.6|40859|40864.6|40861|40882.1|40878.5|40848.1|40844.5|1271
1724407200000|2024-08-23 10:00:00|40864.1|40860.5|40897.1|40893.5|40903.1|40899.5|40855.1|40851.5|1272
1724410800000|2024-08-23 11:00:00|40896.6|40893|40902.1|40898.5|40906.6|40903|40878.1|40874.5|1240
1724414400000|2024-08-23 12:00:00|40901.6|40898|40929.6|40926|40933.6|40930|40892.6|40889|2350
1724418000000|2024-08-23 13:00:00|40930.1|40926.5|40913|40910.6|40968.5|40966.1|40846|40843.6|14128
1724421600000|2024-08-23 14:00:00|40916.5|40914.1|41062|41059.6|41164.5|41162.1|40916.5|40914.1|38390
1724425200000|2024-08-23 15:00:00|41061|41058.6|41038|41035.6|41215|41212.6|41024|41021.6|19311
1724428800000|2024-08-23 16:00:00|41038.5|41036.1|40982|40979.6|41048.5|41046.1|40836|40833.6|16909
1724432400000|2024-08-23 17:00:00|40980.2|40977.8|41056.7|41054.3|41076.2|41073.8|40963.7|40961.3|8988
1724436000000|2024-08-23 18:00:00|41056.2|41053.8|41078.2|41075.8|41095.7|41093.3|41040.2|41037.8|6622
1724439600000|2024-08-23 19:00:00|41077.7|41075.3|41167.2|41164.8|41213.2|41210.8|41054.7|41052.3|15299
1724443200000|2024-08-23 20:00:00|41162.6|41160.2|41177.7|41167.9|41188.3|41183.5|41149.8|41145|2942
1724623200000|2024-08-25 22:00:00|41176|41171.2|41153.5|41148.7|41235.5|41230.7|41151|41146.2|1093
1724626800000|2024-08-25 23:00:00|41155|41150.2|41160|41155.2|41164.5|41159.7|41141|41136.2|631
1724630400000|2024-08-26 00:00:00|41161|41156.2|41188|41183.2|41194.5|41189.7|41141|41136.2|846
1724634000000|2024-08-26 01:00:00|41188.5|41183.7|41175|41170.2|41205.5|41200.7|41173.5|41168.7|833
1724637600000|2024-08-26 02:00:00|41174.5|41169.7|41162.5|41157.7|41180|41175.2|41161|41156.2|350
1724641200000|2024-08-26 03:00:00|41163|41158.2|41147|41142.2|41177|41172.2|41144.5|41139.7|423
1724644800000|2024-08-26 04:00:00|41146.5|41141.7|41154|41149.2|41157.5|41152.7|41146.5|41141.7|166
1724648400000|2024-08-26 05:00:00|41154.5|41149.7|41159|41154.2|41168|41163.2|41143|41138.2|393
1724652000000|2024-08-26 06:00:00|41158.4|41154.8|41158.4|41154.8|41171.4|41167.8|41148.4|41144.8|845
1724655600000|2024-08-26 07:00:00|41157.9|41154.3|41195.4|41191.8|41196.4|41192.8|41155.4|41151.8|1053
1724659200000|2024-08-26 08:00:00|41194.4|41190.8|41218.4|41214.8|41235.9|41232.3|41183.9|41180.3|1602
1724662800000|2024-08-26 09:00:00|41218.9|41215.3|41198.9|41195.3|41221.4|41217.8|41185.9|41182.3|1070
1724666400000|2024-08-26 10:00:00|41199.4|41195.8|41223.4|41219.8|41223.4|41219.8|41192.4|41188.8|917
1724670000000|2024-08-26 11:00:00|41222.9|41219.3|41224.4|41220.8|41233.9|41230.3|41193.4|41189.8|1626
1724673600000|2024-08-26 12:00:00|41223.4|41219.8|41257.4|41253.8|41260.4|41256.8|41218.4|41214.8|1957
1724677200000|2024-08-26 13:00:00|41256.9|41253.3|41370.8|41368.4|41397.7|41395.3|41228.4|41224.8|16707
1724680800000|2024-08-26 14:00:00|41371.3|41368.9|41299.9|41297.5|41429.9|41427.5|41275.4|41273|22648
1724684400000|2024-08-26 15:00:00|41298.9|41296.5|41196.4|41194|41303.9|41301.5|41174.9|41172.5|11712
1724688000000|2024-08-26 16:00:00|41195.9|41193.5|41289.8|41287.4|41297.3|41294.9|41178.9|41176.5|6314
1724691600000|2024-08-26 17:00:00|41288.8|41286.4|41170.3|41167.9|41314.8|41312.4|41137.3|41134.9|8476
1724695200000|2024-08-26 18:00:00|41171.8|41169.4|41233.6|41231.2|41249.6|41247.2|41149.8|41147.4|7376
1724698800000|2024-08-26 19:00:00|41231.1|41228.7|41248.6|41246.2|41252.1|41249.7|41198.1|41195.7|8917
1724702400000|2024-08-26 20:00:00|41240.5|41238.1|41202.3|41192.5|41245.7|41240.9|41189.2|41184.4|2633
1724706000000|2024-08-26 21:00:00|41202.4|41192.6|41204.8|41195|41211.3|41201.5|41198.7|41188.9|0
1724709600000|2024-08-26 22:00:00|41202.4|41197.6|41184.4|41179.6|41222.4|41217.6|41171.9|41167.1|814
1724713200000|2024-08-26 23:00:00|41183.9|41179.1|41221.4|41216.6|41224.4|41219.6|41182.9|41178.1|568
1724716800000|2024-08-27 00:00:00|41222.4|41217.6|41199.9|41195.1|41237.4|41232.6|41194.9|41190.1|684
1724720400000|2024-08-27 01:00:00|41200.4|41195.6|41215.4|41210.6|41221.4|41216.6|41192.9|41188.1|602
1724724000000|2024-08-27 02:00:00|41215.9|41211.1|41229.4|41224.6|41236.4|41231.6|41209.4|41204.6|482
1724727600000|2024-08-27 03:00:00|41229.9|41225.1|41221.4|41216.6|41232.9|41228.1|41219.4|41214.6|440
1724731200000|2024-08-27 04:00:00|41221.9|41217.1|41227.9|41223.1|41230.9|41226.1|41215.4|41210.6|343
1724734800000|2024-08-27 05:00:00|41228.4|41223.6|41239.9|41235.1|41242.4|41237.6|41225.4|41220.6|354
1724738400000|2024-08-27 06:00:00|41239.3|41235.7|41246.3|41242.7|41251.3|41247.7|41225.3|41221.7|547
1724742000000|2024-08-27 07:00:00|41249.3|41245.7|41260.8|41257.2|41265.3|41261.7|41231.3|41227.7|1119
1724745600000|2024-08-27 08:00:00|41261.3|41257.7|41267.3|41263.7|41298.8|41295.2|41260.3|41256.7|1580
1724749200000|2024-08-27 09:00:00|41267.8|41264.2|41240.3|41236.7|41274.3|41270.7|41239.8|41236.2|654
1724752800000|2024-08-27 10:00:00|41239.3|41235.7|41201.3|41197.7|41243.3|41239.7|41174.3|41170.7|1577
1724756400000|2024-08-27 11:00:00|41201.8|41198.2|41218.3|41214.7|41244.3|41240.7|41191.3|41187.7|2389
1724760000000|2024-08-27 12:00:00|41217.8|41214.2|41140.8|41137.2|41217.8|41214.2|41121.8|41118.2|3431
1724763600000|2024-08-27 13:00:00|41140.3|41136.7|41185.2|41182.8|41268.2|41265.8|41092.3|41088.7|20552
1724767200000|2024-08-27 14:00:00|41192.7|41190.3|41238.1|41235.7|41255.6|41253.2|41143.1|41140.7|16808
1724770800000|2024-08-27 15:00:00|41237.6|41235.2|41189.1|41186.7|41268.6|41266.2|41125.6|41123.2|12266
1724774400000|2024-08-27 16:00:00|41188.1|41185.7|41170.1|41167.7|41200.6|41198.2|41103.6|41101.2|7823
1724778000000|2024-08-27 17:00:00|41170.6|41168.2|41230.5|41228.1|41248.5|41246.1|41168.1|41165.7|7005
1724781600000|2024-08-27 18:00:00|41229|41226.6|41245.5|41243.1|41261.5|41259.1|41218.5|41216.1|4975
1724785200000|2024-08-27 19:00:00|41244.5|41242.1|41257|41254.6|41277|41274.6|41220|41217.6|8988
1724788800000|2024-08-27 20:00:00|41258.2|41253.4|41257.8|41248|41278.2|41273.4|41251.2|41246.4|2198
1724792400000|2024-08-27 21:00:00|41265.6|41255.8|41271.6|41261.8|41273.5|41263.7|41254.6|41244.8|0
1724796000000|2024-08-27 22:00:00|41271.3|41261.5|41232.9|41228.1|41277.4|41272.6|41217.4|41212.6|823
1724799600000|2024-08-27 23:00:00|41232.4|41227.6|41241.4|41236.6|41250.9|41246.1|41211.9|41207.1|583
1724803200000|2024-08-28 00:00:00|41241.9|41237.1|41254.9|41250.1|41258.4|41253.6|41237.9|41233.1|499
1724806800000|2024-08-28 01:00:00|41255.4|41250.6|41255.9|41251.1|41263.4|41258.6|41240.4|41235.6|577
1724810400000|2024-08-28 02:00:00|41255.4|41250.6|41268.4|41263.6|41276.4|41271.6|41248.4|41243.6|430
1724814000000|2024-08-28 03:00:00|41267.9|41263.1|41271.4|41266.6|41277.9|41273.1|41266.4|41261.6|245
1724817600000|2024-08-28 04:00:00|41271.9|41267.1|41277.4|41272.6|41285.9|41281.1|41271.4|41266.6|216
1724821200000|2024-08-28 05:00:00|41276.9|41272.1|41280.4|41275.6|41281.9|41277.1|41267.9|41263.1|375
1724824800000|2024-08-28 06:00:00|41279.8|41276.2|41292.8|41289.2|41293.8|41290.2|41271.3|41267.7|744
1724828400000|2024-08-28 07:00:00|41291.8|41288.2|41288.8|41285.2|41294.3|41290.7|41270.3|41266.7|870
1724832000000|2024-08-28 08:00:00|41287.8|41284.2|41270.8|41267.2|41288.8|41285.2|41263.8|41260.2|1374
1724835600000|2024-08-28 09:00:00|41271.3|41267.7|41275.8|41272.2|41277.8|41274.2|41258.8|41255.2|662
1724839200000|2024-08-28 10:00:00|41276.3|41272.7|41261.3|41257.7|41284.8|41281.2|41258.3|41254.7|842
1724842800000|2024-08-28 11:00:00|41265.3|41261.7|41242.8|41239.2|41285.3|41281.7|41237.3|41233.7|1456
1724846400000|2024-08-28 12:00:00|41242.3|41238.7|41246.8|41243.2|41253.3|41249.7|41218.3|41214.7|2062
1724850000000|2024-08-28 13:00:00|41247.3|41243.7|41305.7|41303.3|41365.7|41363.3|41169.7|41167.3|19027
1724853600000|2024-08-28 14:00:00|41306.7|41304.3|41281.7|41279.3|41346.2|41343.8|41236.7|41234.3|14708
1724857200000|2024-08-28 15:00:00|41280.2|41277.8|41126.5|41124.1|41324.2|41321.8|41102|41099.6|14721
1724860800000|2024-08-28 16:00:00|41127.5|41125.1|41107|41104.6|41148.5|41146.1|41011.5|41009.1|11677
1724864400000|2024-08-28 17:00:00|41106.4|41104|40865.4|40863|41136.4|41134|40857.4|40855|13314
1724868000000|2024-08-28 18:00:00|40865.9|40863.5|41050.4|41048|41054.4|41052|40834.4|40832|14638
1724871600000|2024-08-28 19:00:00|41047.4|41045|41100.5|41098.1|41138|41135.6|40953.4|40951|17244
1724875200000|2024-08-28 20:00:00|41085.7|41083.3|41156.9|41147.1|41163.4|41158.6|41016.9|41012.1|12432
1724878800000|2024-08-28 21:00:00|41157.2|41147.4|41075.1|41065.3|41169.6|41159.8|41075.1|41065.3|0
1724882400000|2024-08-28 22:00:00|41164.6|41159.8|41084.6|41079.8|41180.1|41175.3|41059.1|41054.3|2798
1724886000000|2024-08-28 23:00:00|41084.1|41079.3|41086.1|41081.3|41102.6|41097.8|41068.6|41063.8|771
1724889600000|2024-08-29 00:00:00|41087.1|41082.3|41151.3|41146.5|41154.3|41149.5|41080.1|41075.3|982
1724893200000|2024-08-29 01:00:00|41151.8|41147|41142.8|41138|41156.3|41151.5|41127.3|41122.5|630
1724896800000|2024-08-29 02:00:00|41142.3|41137.5|41183.3|41178.5|41185.8|41181|41137.8|41133|392
1724900400000|2024-08-29 03:00:00|41183.8|41179|41184.8|41180|41196.8|41192|41177.3|41172.5|391
1724904000000|2024-08-29 04:00:00|41186.8|41182|41198.3|41193.5|41198.8|41194|41183.3|41178.5|295
1724907600000|2024-08-29 05:00:00|41197.3|41192.5|41212.3|41207.5|41222.3|41217.5|41192.8|41188|686
1724911200000|2024-08-29 06:00:00|41211.7|41208.1|41237.7|41234.1|41238.7|41235.1|41196.7|41193.1|1248
1724914800000|2024-08-29 07:00:00|41238.2|41234.6|41268.7|41265.1|41278.7|41275.1|41230.7|41227.1|1973
1724918400000|2024-08-29 08:00:00|41269.7|41266.1|41285.7|41282.1|41289.7|41286.1|41229.2|41225.6|3094
1724922000000|2024-08-29 09:00:00|41285.2|41281.6|41284.7|41281.1|41305.7|41302.1|41269.2|41265.6|2534
1724925600000|2024-08-29 10:00:00|41285.2|41281.6|41305.7|41302.1|41313.2|41309.6|41277.7|41274.1|2059
1724929200000|2024-08-29 11:00:00|41302.7|41299.1|41350.7|41347.1|41358.7|41355.1|41294.2|41290.6|3017
1724932800000|2024-08-29 12:00:00|41351.7|41348.1|41357.7|41354.1|41404.7|41401.1|41325.2|41321.6|5385
1724936400000|2024-08-29 13:00:00|41358.2|41354.6|41199.6|41197.2|41415.1|41412.7|41082.1|41079.7|28417
1724940000000|2024-08-29 14:00:00|41197.6|41195.2|41303.1|41300.7|41402.6|41400.2|41197.6|41195.2|22576
1724943600000|2024-08-29 15:00:00|41304.6|41302.2|41463.1|41460.7|41468.6|41466.2|41304.6|41302.2|13137
1724947200000|2024-08-29 16:00:00|41463.6|41461.2|41558.2|41555.8|41588.7|41586.3|41460.6|41458.2|13482
1724950800000|2024-08-29 17:00:00|41559.2|41556.8|41574.7|41572.3|41581.2|41578.8|41492.2|41489.8|8024
1724954400000|2024-08-29 18:00:00|41574.2|41571.8|41353.7|41351.3|41579.7|41577.3|41263.7|41261.3|23121
1724958000000|2024-08-29 19:00:00|41353.2|41350.8|41343.2|41340.8|41454.7|41452.3|41303.7|41301.3|19370
1724961600000|2024-08-29 20:00:00|41318.9|41316.5|41368.1|41358.3|41382.6|41377.8|41318.9|41315.3|3122
1724965200000|2024-08-29 21:00:00|41368.2|41358.4|41373.5|41363.7|41380.6|41370.8|41360.6|41350.8|0
1724968800000|2024-08-29 22:00:00|41367.1|41362.3|41339.4|41334.6|41378.6|41373.8|41322.6|41317.8|882
1724972400000|2024-08-29 23:00:00|41338.9|41334.1|41325.9|41321.1|41350.4|41345.6|41324.4|41319.6|534
1724976000000|2024-08-30 00:00:00|41326.4|41321.6|41342.4|41337.6|41353.4|41348.6|41295.4|41290.6|952
1724979600000|2024-08-30 01:00:00|41341.9|41337.1|41331.4|41326.6|41358.9|41354.1|41326.9|41322.1|702
1724983200000|2024-08-30 02:00:00|41330.9|41326.1|41376.7|41371.9|41378.7|41373.9|41327.9|41323.1|482
1724986800000|2024-08-30 03:00:00|41376.2|41371.4|41362.4|41357.6|41378.2|41373.4|41344.4|41339.6|422
1724990400000|2024-08-30 04:00:00|41362.9|41358.1|41368.4|41363.6|41373.4|41368.6|41350.4|41345.6|378
1724994000000|2024-08-30 05:00:00|41367.9|41363.1|41362.9|41358.1|41379.4|41374.6|41354.4|41349.6|528
1724997600000|2024-08-30 06:00:00|41362.3|41358.7|41348.8|41345.2|41392.8|41389.2|41347.8|41344.2|1403
1725001200000|2024-08-30 07:00:00|41350.8|41347.2|41410.8|41407.2|41424.3|41420.7|41350.8|41347.2|1501
1725004800000|2024-08-30 08:00:00|41410.3|41406.7|41403.8|41400.2|41442.3|41438.7|41401.8|41398.2|1214
1725008400000|2024-08-30 09:00:00|41403.3|41399.7|41407.8|41404.2|41420.8|41417.2|41397.3|41393.7|446
1725012000000|2024-08-30 10:00:00|41431.3|41427.7|41448.8|41445.2|41448.8|41445.2|41392.8|41389.2|1324
1725015600000|2024-08-30 11:00:00|41449.8|41446.2|41439.3|41435.7|41458.3|41454.7|41418.3|41414.7|1209
1725019200000|2024-08-30 12:00:00|41439.8|41436.2|41387.3|41383.7|41464.3|41460.7|41383.8|41380.2|2957
1725022800000|2024-08-30 13:00:00|41387.8|41384.2|41398.3|41395.9|41505.7|41503.3|41320.8|41318.4|16789
1725026400000|2024-08-30 14:00:00|41401.3|41398.9|41353.3|41350.9|41455.8|41453.4|41352.3|41349.9|15133
1725030000000|2024-08-30 15:00:00|41353.8|41351.4|41260.3|41257.9|41391.3|41388.9|41219.8|41217.4|12396
1725033600000|2024-08-30 16:00:00|41259.3|41256.9|41258.8|41256.4|41302.3|41299.9|41141.3|41138.9|9664
1725037200000|2024-08-30 17:00:00|41258.9|41256.5|41250.9|41248.5|41304.9|41302.5|41210.9|41208.5|5834
1725040800000|2024-08-30 18:00:00|41250.4|41248|41335|41332.6|41362|41359.6|41237.9|41235.5|6142
1725044400000|2024-08-30 19:00:00|41335.5|41333.1|41546.9|41544.5|41587.4|41585|41297|41294.6|16166
1725048000000|2024-08-30 20:00:00|41533.5|41531.1|41545.2|41535.4|41553.7|41548.9|41494.7|41489.9|5156
1725228000000|2024-09-01 22:00:00|41530.7|41525.9|41520.7|41515.9|41545.7|41540.9|41518.7|41513.9|475
1725231600000|2024-09-01 23:00:00|41521.2|41516.4|41524.2|41519.4|41538.2|41533.4|41517.2|41512.4|439
1725235200000|2024-09-02 00:00:00|41524.7|41519.9|41524.7|41519.9|41535.2|41530.4|41515.2|41510.4|426
1725238800000|2024-09-02 01:00:00|41525.2|41520.4|41546.2|41541.4|41552.7|41547.9|41522.7|41517.9|605
1725242400000|2024-09-02 02:00:00|41546.7|41541.9|41526.7|41521.9|41546.7|41541.9|41512.7|41507.9|435
1725246000000|2024-09-02 03:00:00|41526.2|41521.4|41520.7|41515.9|41532.7|41527.9|41507.2|41502.4|278
1725249600000|2024-09-02 04:00:00|41520.2|41515.4|41526.2|41521.4|41527.2|41522.4|41502.7|41497.9|344
1725253200000|2024-09-02 05:00:00|41526.7|41521.9|41523.2|41518.4|41540.7|41535.9|41518.2|41513.4|388
1725256800000|2024-09-02 06:00:00|41522.6|41519|41495.1|41491.5|41529.1|41525.5|41494.1|41490.5|852
1725260400000|2024-09-02 07:00:00|41497.1|41493.5|41465.1|41461.5|41505.1|41501.5|41409.1|41405.5|2003
1725264000000|2024-09-02 08:00:00|41464.6|41461|41501.1|41497.5|41510.1|41506.5|41446.1|41442.5|1160
1725267600000|2024-09-02 09:00:00|41501.6|41498|41510.1|41506.5|41519.6|41516|41490.1|41486.5|421
1725271200000|2024-09-02 10:00:00|41509.6|41506|41483.1|41479.5|41513.1|41509.5|41481.1|41477.5|547
1725274800000|2024-09-02 11:00:00|41484.6|41481|41505.6|41502|41507.6|41504|41484.6|41481|451
1725278400000|2024-09-02 12:00:00|41506.1|41502.5|41514.1|41510.5|41517.6|41514|41499.1|41495.5|613
1725282000000|2024-09-02 13:00:00|41513.6|41510|41491.5|41489.1|41520.6|41517|41489.5|41487.1|2056
1725285600000|2024-09-02 14:00:00|41491|41488.6|41540|41537.6|41552|41549.6|41455.5|41453.1|2817
1725289200000|2024-09-02 15:00:00|41541.5|41539.1|41518.5|41516.1|41541.5|41539.1|41506.5|41504.1|1802
1725292800000|2024-09-02 16:00:00|41519|41516.6|41533.5|41531.1|41535|41532.6|41499.5|41497.1|1664
1725296400000|2024-09-02 17:00:00|41533|41530.6|41537.9|41528.1|41552.5|41542.7|41528.5|41518.7|0
1725300000000|2024-09-02 18:00:00|41534.1|41524.3|41540|41530.2|41542|41532.2|41531.9|41522.1|0
1725303600000|2024-09-02 19:00:00|41540.1|41530.3|41532.1|41522.3|41545.6|41535.8|41528|41518.2|0
1725307200000|2024-09-02 20:00:00|41533.9|41524.1|41527.1|41517.3|41533.9|41524.1|41527.1|41517.3|0
1725310800000|2024-09-02 21:00:00|41527.3|41517.5|41525|41515.2|41527.9|41518.1|41524.9|41515.1|0
1725314400000|2024-09-02 22:00:00|41537.7|41532.9|41491.7|41486.9|41558.7|41553.9|41482.7|41477.9|1075
1725318000000|2024-09-02 23:00:00|41492.2|41487.4|41488.2|41483.4|41501.2|41496.4|41465.7|41460.9|1137
1725321600000|2024-09-03 00:00:00|41490.2|41485.4|41495.7|41490.9|41511.2|41506.4|41476.7|41471.9|651
1725325200000|2024-09-03 01:00:00|41496.2|41491.4|41521.7|41516.9|41525.2|41520.4|41496.2|41491.4|602
1725328800000|2024-09-03 02:00:00|41522.2|41517.4|41488.7|41483.9|41524.2|41519.4|41485.7|41480.9|430
1725332400000|2024-09-03 03:00:00|41488.2|41483.4|41489.2|41484.4|41490.7|41485.9|41453.7|41448.9|903
1725336000000|2024-09-03 04:00:00|41488.7|41483.9|41475.2|41470.4|41489.2|41484.4|41473.2|41468.4|344
1725339600000|2024-09-03 05:00:00|41475.7|41470.9|41499.7|41494.9|41500.7|41495.9|41474.7|41469.9|711
1725343200000|2024-09-03 06:00:00|41499.1|41495.5|41495.1|41491.5|41512.1|41508.5|41467.1|41463.5|1144
1725346800000|2024-09-03 07:00:00|41494.1|41490.5|41520.1|41516.5|41528.6|41525|41494.1|41490.5|1594
1725350400000|2024-09-03 08:00:00|41519.1|41515.5|41412.1|41408.5|41524.1|41520.5|41412.1|41408.5|2458
1725354000000|2024-09-03 09:00:00|41412.6|41409|41361.1|41357.5|41428.1|41424.5|41359.6|41356|2934
1725357600000|2024-09-03 10:00:00|41361.6|41358|41361.1|41357.5|41367.6|41364|41327.1|41323.5|2144
1725361200000|2024-09-03 11:00:00|41362.1|41358.5|41353.1|41349.5|41380.1|41376.5|41333.6|41330|2115
1725364800000|2024-09-03 12:00:00|41355.1|41351.5|41324.1|41320.5|41368.1|41364.5|41320.1|41316.5|2522
1725368400000|2024-09-03 13:00:00|41324.6|41321|41298|41295.6|41436|41433.6|41208|41205.6|25233
1725372000000|2024-09-03 14:00:00|41280.5|41278.1|41103.8|41101.4|41296.5|41294.1|41049.3|41046.9|27309
1725375600000|2024-09-03 15:00:00|41103.3|41100.9|41108.3|41105.9|41179.8|41177.4|41081.3|41078.9|12287
1725379200000|2024-09-03 16:00:00|41107.8|41105.4|41056.8|41054.4|41156.3|41153.9|41048.8|41046.4|9179
1725382800000|2024-09-03 17:00:00|41054.3|41051.9|41054.3|41051.9|41140.3|41137.9|41050.8|41048.4|9056
1725386400000|2024-09-03 18:00:00|41055.3|41052.9|40942.3|40939.9|41055.3|41052.9|40926.8|40924.4|10814
1725390000000|2024-09-03 19:00:00|40941.3|40938.9|40941.7|40939.3|40992.8|40990.4|40777.7|40775.3|20362
1725393600000|2024-09-03 20:00:00|40942.9|40938.1|40946.3|40936.5|40957.9|40953.1|40895.9|40891.1|4921
1725397200000|2024-09-03 21:00:00|40945.4|40935.6|40938.9|40929.1|40946|40936.2|40930|40920.2|0
1725400800000|2024-09-03 22:00:00|40930.9|40926.1|40912.9|40908.1|40939.4|40934.6|40881.9|40877.1|1577
1725404400000|2024-09-03 23:00:00|40913.4|40908.6|40908.9|40904.1|40930.9|40926.1|40876.9|40872.1|1279
1725408000000|2024-09-04 00:00:00|40908.4|40903.6|40792.9|40788.1|40940.9|40936.1|40775.9|40771.1|2405
1725411600000|2024-09-04 01:00:00|40793.4|40788.6|40852.5|40847.7|40884.5|40879.7|40776.5|40771.7|1919
1725415200000|2024-09-04 02:00:00|40853|40848.2|40829|40824.2|40874.5|40869.7|40817.5|40812.7|1066
1725418800000|2024-09-04 03:00:00|40830|40825.2|40809|40804.2|40852|40847.2|40790.5|40785.7|686
1725422400000|2024-09-04 04:00:00|40807.5|40802.7|40799|40794.2|40838|40833.2|40791.5|40786.7|793
1725426000000|2024-09-04 05:00:00|40798.5|40793.7|40784.5|40779.7|40815.5|40810.7|40774|40769.2|1159
1725429600000|2024-09-04 06:00:00|40783.9|40780.3|40771.4|40767.8|40835.9|40832.3|40769.4|40765.8|2675
1725433200000|2024-09-04 07:00:00|40771.9|40768.3|40873.9|40870.3|40892.9|40889.3|40771.9|40768.3|3443
1725436800000|2024-09-04 08:00:00|40871.4|40867.8|40849.9|40846.3|40913.9|40910.3|40821.4|40817.8|3661
1725440400000|2024-09-04 09:00:00|40850.4|40846.8|40855.9|40852.3|40883.9|40880.3|40831.9|40828.3|1586
1725444000000|2024-09-04 10:00:00|40856.4|40852.8|40849.9|40846.3|40872.4|40868.8|40829.9|40826.3|1383
1725447600000|2024-09-04 11:00:00|40852.9|40849.3|40856.9|40853.3|40894.9|40891.3|40842.4|40838.8|2030
1725451200000|2024-09-04 12:00:00|40857.9|40854.3|40890.9|40887.3|40905.4|40901.8|40850.9|40847.3|3314
1725454800000|2024-09-04 13:00:00|40889.4|40885.8|41047|41044.6|41078.3|41075.9|40871.4|40867.8|23431
1725458400000|2024-09-04 14:00:00|41047.5|41045.1|41148|41145.6|41148.5|41146.1|40922|40919.6|21343
1725462000000|2024-09-04 15:00:00|41150.5|41148.1|40993.7|40991.3|41176.5|41174.1|40966.7|40964.3|10403
1725465600000|2024-09-04 16:00:00|40991.7|40989.3|40950.7|40948.3|41030.7|41028.3|40924.7|40922.3|7307
1725469200000|2024-09-04 17:00:00|40949.7|40947.3|40864.2|40861.8|40953.7|40951.3|40834.2|40831.8|7164
1725472800000|2024-09-04 18:00:00|40863.2|40860.8|40868.2|40865.8|40951.7|40949.3|40849.2|40846.8|7614
1725476400000|2024-09-04 19:00:00|40867.7|40865.3|40955.9|40953.5|41009.4|41007|40841.2|40838.8|10593
1725480000000|2024-09-04 20:00:00|40957.1|40952.3|40947.6|40937.8|40970.1|40965.3|40906.6|40901.8|3906
1725483600000|2024-09-04 21:00:00|40940.3|40930.5|40950.8|40941|40951.7|40941.9|40940.3|40930.5|0
1725487200000|2024-09-04 22:00:00|40937.1|40932.3|40953.6|40948.8|40969.1|40964.3|40937.1|40932.3|611
1725490800000|2024-09-04 23:00:00|40954.1|40949.3|40928.1|40923.3|40958.1|40953.3|40879.6|40874.8|858
1725494400000|2024-09-05 00:00:00|40925.6|40920.8|40990.7|40985.9|41010.7|41005.9|40925.6|40920.8|1046
1725498000000|2024-09-05 01:00:00|40990.2|40985.4|40995.7|40990.9|41016.7|41011.9|40982.7|40977.9|513
1725501600000|2024-09-05 02:00:00|40995.2|40990.4|40991.7|40986.9|41002.2|40997.4|40968.7|40963.9|461
1725505200000|2024-09-05 03:00:00|40991.2|40986.4|40939.2|40934.4|40993.7|40988.9|40931.7|40926.9|847
1725508800000|2024-09-05 04:00:00|40938.2|40933.4|40942.2|40937.4|40952.7|40947.9|40930.2|40925.4|515
1725512400000|2024-09-05 05:00:00|40941.2|40936.4|40953.2|40948.4|40972.7|40967.9|40922.7|40917.9|858
1725516000000|2024-09-05 06:00:00|40952.6|40949|40915.1|40911.5|40967.1|40963.5|40907.1|40903.5|1105
1725519600000|2024-09-05 07:00:00|40917.1|40913.5|41038.1|41034.5|41041.1|41037.5|40896.1|40892.5|2383
1725523200000|2024-09-05 08:00:00|41038.6|41035|41029.1|41025.5|41043.1|41039.5|41002.6|40999|1732
1725526800000|2024-09-05 09:00:00|41028.6|41025|40994.1|40990.5|41035.1|41031.5|40971.6|40968|1655
1725530400000|2024-09-05 10:00:00|40993.6|40990|41012.1|41008.5|41013.6|41010|40985.1|40981.5|1215
1725534000000|2024-09-05 11:00:00|41011.1|41007.5|40986.1|40982.5|41034.1|41030.5|40978.1|40974.5|1792
1725537600000|2024-09-05 12:00:00|40985.1|40981.5|40978.1|40974.5|41037.1|41033.5|40933.6|40930|5988
1725541200000|2024-09-05 13:00:00|40979.1|40975.5|40874.4|40872|41090.5|41088.1|40828|40825.6|22412
1725544800000|2024-09-05 14:00:00|40876.4|40874|40796.6|40794.2|41002.9|41000.5|40774.6|40772.2|23340
1725548400000|2024-09-05 15:00:00|40801.6|40799.2|40582.6|40580.2|40818.6|40816.2|40578.1|40575.7|19194
1725552000000|2024-09-05 16:00:00|40579.6|40577.2|40669.6|40667.2|40701.6|40699.2|40513.1|40510.7|11686
1725555600000|2024-09-05 17:00:00|40670.6|40668.2|40821.1|40818.7|40821.1|40818.7|40620.6|40618.2|10222
1725559200000|2024-09-05 18:00:00|40821.6|40819.2|40804.5|40802.1|40872.5|40870.1|40783|40780.6|8269
1725562800000|2024-09-05 19:00:00|40805.5|40803.1|40763.1|40760.7|40814.5|40812.1|40679.1|40676.7|15768
1725566400000|2024-09-05 20:00:00|40764.3|40759.5|40790.1|40780.3|40806.8|40802|40758.3|40753.5|4884
1725570000000|2024-09-05 21:00:00|40790.5|40780.7|40803.8|40794|40808.3|40798.5|40779.3|40769.5|0
1725573600000|2024-09-05 22:00:00|40799.3|40794.5|40789.3|40784.5|40807.3|40802.5|40757.3|40752.5|783
1725577200000|2024-09-05 23:00:00|40789.8|40785|40793.3|40788.5|40796.3|40791.5|40763.3|40758.5|575
1725580800000|2024-09-06 00:00:00|40791.8|40787|40751.1|40746.3|40797.6|40792.8|40750.6|40745.8|1232
1725584400000|2024-09-06 01:00:00|40751.6|40746.8|40799.6|40794.8|40806.6|40801.8|40709.1|40704.3|1817
1725588000000|2024-09-06 02:00:00|40799.1|40794.3|40807.6|40802.8|40815.1|40810.3|40794.1|40789.3|651
1725591600000|2024-09-06 03:00:00|40808.1|40803.3|40789.1|40784.3|40818.1|40813.3|40788.1|40783.3|573
1725595200000|2024-09-06 04:00:00|40789.6|40784.8|40797.6|40792.8|40804.1|40799.3|40782.1|40777.3|448
1725598800000|2024-09-06 05:00:00|40795.6|40790.8|40779.1|40774.3|40800.6|40795.8|40739.6|40734.8|660
1725602400000|2024-09-06 06:00:00|40778.5|40774.9|40732|40728.4|40797|40793.4|40730.5|40726.9|1148
1725606000000|2024-09-06 07:00:00|40733|40729.4|40624|40620.4|40737.5|40733.9|40554.5|40550.9|4988
1725609600000|2024-09-06 08:00:00|40630|40626.4|40618|40614.4|40673|40669.4|40590.5|40586.9|3213
1725613200000|2024-09-06 09:00:00|40617|40613.4|40645|40641.4|40648.5|40644.9|40584.5|40580.9|1925
1725616800000|2024-09-06 10:00:00|40644.5|40640.9|40613|40609.4|40653|40649.4|40604|40600.4|1536
1725620400000|2024-09-06 11:00:00|40613.5|40609.9|40634|40630.4|40640|40636.4|40596|40592.4|2130
1725624000000|2024-09-06 12:00:00|40633|40629.4|40763.5|40759.9|40820|40816.4|40577.5|40573.9|12873
1725627600000|2024-09-06 13:00:00|40764|40760.4|40893.2|40890.8|41016.9|41014.5|40741|40737.4|29942
1725631200000|2024-09-06 14:00:00|40895.2|40892.8|40470.7|40468.3|40906.2|40903.8|40442.7|40440.3|36028
1725634800000|2024-09-06 15:00:00|40471.2|40468.8|40369.2|40366.8|40741.2|40738.8|40338.7|40336.3|34590
1725638400000|2024-09-06 16:00:00|40365.7|40363.3|40359.7|40357.3|40422.2|40419.8|40303.2|40300.8|14926
1725642000000|2024-09-06 17:00:00|40360.2|40357.8|40384.2|40381.8|40454.7|40452.3|40323.2|40320.8|12976
1725645600000|2024-09-06 18:00:00|40386.2|40383.8|40364.2|40361.8|40400.7|40398.3|40284.7|40282.3|9716
1725649200000|2024-09-06 19:00:00|40364.7|40362.3|40353.2|40350.8|40440.2|40437.8|40308.7|40306.3|17635
1725652800000|2024-09-06 20:00:00|40354.2|40351.8|40261.9|40252.1|40356.4|40351.8|40203.4|40198.6|6065
1725832800000|2024-09-08 22:00:00|40289.4|40284.6|40322.9|40318.1|40338.9|40334.1|40276.4|40271.6|1484
1725836400000|2024-09-08 23:00:00|40323.4|40318.6|40340.4|40335.6|40355.4|40350.6|40298.9|40294.1|972
1725840000000|2024-09-09 00:00:00|40339.9|40335.1|40383.3|40378.5|40402.3|40397.5|40338.4|40333.6|1145
1725843600000|2024-09-09 01:00:00|40382.8|40378|40417.8|40413|40432.8|40428|40382.8|40378|1428
1725847200000|2024-09-09 02:00:00|40418.3|40413.5|40423.3|40418.5|40433.3|40428.5|40403.8|40399|638
1725850800000|2024-09-09 03:00:00|40423.8|40419|40439.3|40434.5|40442.3|40437.5|40422.3|40417.5|687
1725854400000|2024-09-09 04:00:00|40439.8|40435|40471.3|40466.5|40491.3|40486.5|40435.3|40430.5|986
1725858000000|2024-09-09 05:00:00|40471.8|40467|40453.8|40449|40473.3|40468.5|40442.8|40438|963
1725861600000|2024-09-09 06:00:00|40453.2|40449.6|40489.7|40486.1|40490.7|40487.1|40448.2|40444.6|1044
1725865200000|2024-09-09 07:00:00|40491.7|40488.1|40559.7|40556.1|40561.7|40558.1|40489.7|40486.1|2178
1725868800000|2024-09-09 08:00:00|40557.7|40554.1|40532.7|40529.1|40562.2|40558.6|40504.2|40500.6|2777
1725872400000|2024-09-09 09:00:00|40532.2|40528.6|40594.7|40591.1|40596.7|40593.1|40525.7|40522.1|1898
1725876000000|2024-09-09 10:00:00|40594.2|40590.6|40616.7|40613.1|40631.2|40627.6|40586.7|40583.1|2293
1725879600000|2024-09-09 11:00:00|40615.7|40612.1|40620.7|40617.1|40658.7|40655.1|40602.7|40599.1|2501
1725883200000|2024-09-09 12:00:00|40621.2|40617.6|40629.7|40626.1|40635.7|40632.1|40572.7|40569.1|3663
1725886800000|2024-09-09 13:00:00|40629.2|40625.6|40653.3|40650.9|40691.3|40688.9|40518.6|40516.2|29785
1725890400000|2024-09-09 14:00:00|40655.8|40653.4|40714.6|40712.2|40804.1|40801.7|40638.8|40636.4|25195
1725894000000|2024-09-09 15:00:00|40714.1|40711.7|40884.8|40882.4|40924.8|40922.4|40659.1|40656.7|17481
1725897600000|2024-09-09 16:00:00|40885.3|40882.9|40982.8|40980.4|41005.8|41003.4|40869.8|40867.4|11982
1725901200000|2024-09-09 17:00:00|40981.9|40979.5|40802.9|40800.5|40991.4|40989|40794.4|40792|11859
1725904800000|2024-09-09 18:00:00|40802.4|40800|40778.7|40776.3|40823.4|40821|40727.7|40725.3|11589
1725908400000|2024-09-09 19:00:00|40777.7|40775.3|40826.9|40824.5|40860.9|40858.5|40732.7|40730.3|15932
1725912000000|2024-09-09 20:00:00|40820|40817.6|40839.1|40829.3|40860.7|40855.9|40812.7|40807.9|4612
1725915600000|2024-09-09 21:00:00|40838.5|40828.7|40849.7|40839.9|40857|40847.2|40836|40826.2|0
1725919200000|2024-09-09 22:00:00|40842.9|40838.1|40823.9|40819.1|40861.4|40856.6|40816.4|40811.6|712
1725922800000|2024-09-09 23:00:00|40825.9|40821.1|40826.9|40822.1|40851.4|40846.6|40816.9|40812.1|1163
1725926400000|2024-09-10 00:00:00|40826.4|40821.6|40824.9|40820.1|40833.9|40829.1|40762.9|40758.1|1298
1725930000000|2024-09-10 01:00:00|40824.4|40819.6|40821.7|40816.9|40830.9|40826.1|40794.2|40789.4|803
1725933600000|2024-09-10 02:00:00|40821.2|40816.4|40803.2|40798.4|40821.7|40816.9|40779.2|40774.4|398
1725937200000|2024-09-10 03:00:00|40804.2|40799.4|40794.7|40789.9|40806.7|40801.9|40782.2|40777.4|381
1725940800000|2024-09-10 04:00:00|40794.2|40789.4|40766.7|40761.9|40804.7|40799.9|40757.7|40752.9|576
1725944400000|2024-09-10 05:00:00|40767.2|40762.4|40770.7|40765.9|40782.7|40777.9|40749.7|40744.9|817
1725948000000|2024-09-10 06:00:00|40770.2|40765.4|40774.1|40770.5|40780.6|40777|40737.1|40733.5|1087
1725951600000|2024-09-10 07:00:00|40773.1|40769.5|40859.1|40855.5|40862.6|40859|40743.6|40740|1979
1725955200000|2024-09-10 08:00:00|40860.1|40856.5|40811.1|40807.5|40892.6|40889|40804.6|40801|1813
1725958800000|2024-09-10 09:00:00|40810.6|40807|40817.1|40813.5|40834.1|40830.5|40727.6|40724|2742
1725962400000|2024-09-10 10:00:00|40817.6|40814|40793.1|40789.5|40851.6|40848|40768.6|40765|2224
1725966000000|2024-09-10 11:00:00|40792.6|40789|40815.1|40811.5|40826.1|40822.5|40775.6|40772|2422
1725969600000|2024-09-10 12:00:00|40815.6|40812|40879.1|40875.5|40882.1|40878.5|40793.1|40789.5|3642
1725973200000|2024-09-10 13:00:00|40878.6|40875|40734.5|40732.1|40936.1|40932.5|40710.5|40708.1|26474
1725976800000|2024-09-10 14:00:00|40732.5|40730.1|40641|40638.6|40742.5|40740.1|40550.5|40548.1|24604
1725980400000|2024-09-10 15:00:00|40640.5|40638.1|40476.4|40474|40728|40725.6|40473.9|40471.5|16256
1725984000000|2024-09-10 16:00:00|40477.4|40475|40543.9|40541.5|40589.4|40587|40410.9|40408.5|15775
1725987600000|2024-09-10 17:00:00|40543.1|40540.7|40640.6|40638.2|40672.1|40669.7|40533.6|40531.2|9109
1725991200000|2024-09-10 18:00:00|40641.6|40639.2|40723.6|40721.2|40728.6|40726.2|40639.6|40637.2|7437
1725994800000|2024-09-10 19:00:00|40723.1|40720.7|40736.1|40733.7|40754.6|40752.2|40675.6|40673.2|11625
1725998400000|2024-09-10 20:00:00|40735.1|40732.7|40748.6|40738.8|40762.8|40758|40709.8|40705|4616
1726002000000|2024-09-10 21:00:00|40748.7|40738.9|40758.9|40749.1|40761.7|40751.9|40745.8|40736|0
1726005600000|2024-09-10 22:00:00|40747|40742.2|40735|40730.2|40747|40742.2|40717|40712.2|622
1726009200000|2024-09-10 23:00:00|40734|40729.2|40724|40719.2|40751|40746.2|40709|40704.2|336
1726012800000|2024-09-11 00:00:00|40726|40721.2|40686|40681.2|40732|40727.2|40681|40676.2|801
1726016400000|2024-09-11 01:00:00|40686.5|40681.7|40630.6|40625.8|40705|40700.2|40611|40606.2|2318
1726020000000|2024-09-11 02:00:00|40631.1|40626.3|40626.1|40621.3|40641.1|40636.3|40615.6|40610.8|1158
1726023600000|2024-09-11 03:00:00|40625.6|40620.8|40598.1|40593.3|40633.6|40628.8|40575.1|40570.3|832
1726027200000|2024-09-11 04:00:00|40597.6|40592.8|40590.1|40585.3|40602.1|40597.3|40576.1|40571.3|502
1726030800000|2024-09-11 05:00:00|40590.6|40585.8|40578.1|40573.3|40591.1|40586.3|40552.1|40547.3|1142
1726034400000|2024-09-11 06:00:00|40577.5|40573.9|40616|40612.4|40645|40641.4|40570|40566.4|1497
1726038000000|2024-09-11 07:00:00|40620.5|40616.9|40636|40632.4|40667.5|40663.9|40613.5|40609.9|1869
1726041600000|2024-09-11 08:00:00|40635.5|40631.9|40567.3|40563.7|40643|40639.4|40560.5|40556.9|1477
1726045200000|2024-09-11 09:00:00|40569.3|40565.7|40602.8|40599.2|40606.8|40603.2|40539.3|40535.7|1214
1726048800000|2024-09-11 10:00:00|40602.3|40598.7|40600.8|40597.2|40620.3|40616.7|40577.8|40574.2|1547
1726052400000|2024-09-11 11:00:00|40601.8|40598.2|40644.8|40641.2|40657.3|40653.7|40579.3|40575.7|2509
1726056000000|2024-09-11 12:00:00|40643.3|40639.7|40583.8|40580.2|40653.8|40650.2|40449.8|40446.2|7753
1726059600000|2024-09-11 13:00:00|40584.8|40581.2|40227.7|40225.3|40639.3|40635.7|40221.7|40219.3|32006
1726063200000|2024-09-11 14:00:00|40227.2|40224.8|40104.2|40101.8|40258.7|40256.3|39990.2|39987.8|37956
1726066800000|2024-09-11 15:00:00|40104.7|40102.3|40262|40259.6|40327.5|40325.1|40062.2|40059.8|24357
1726070400000|2024-09-11 16:00:00|40260.5|40258.1|40472|40469.6|40485|40482.6|40245.5|40243.1|18270
1726074000000|2024-09-11 17:00:00|40472.5|40470.1|40615.2|40612.8|40685.2|40682.8|40472.5|40470.1|15764
1726077600000|2024-09-11 18:00:00|40614.7|40612.3|40715.6|40713.2|40802.1|40799.7|40588.7|40586.3|14945
1726081200000|2024-09-11 19:00:00|40715.1|40712.7|40833.3|40830.9|40905.8|40903.4|40701.1|40698.7|17626
1726084800000|2024-09-11 20:00:00|40834.5|40829.7|40836.5|40826.7|40865|40860.2|40824.5|40819.7|5751
1726088400000|2024-09-11 21:00:00|40837.5|40827.7|40828.6|40818.8|40839.7|40829.9|40826.5|40816.7|0
1726092000000|2024-09-11 22:00:00|40852.5|40847.7|40845.2|40840.4|40852.5|40847.7|40824|40819.2|878
1726095600000|2024-09-11 23:00:00|40844.7|40839.9|40842.7|40837.9|40850.2|40845.4|40835.2|40830.4|577
1726099200000|2024-09-12 00:00:00|40843.7|40838.9|40840.7|40835.9|40871.2|40866.4|40834.7|40829.9|1048
1726102800000|2024-09-12 01:00:00|40841.2|40836.4|40860.7|40855.9|40868.2|40863.4|40825.7|40820.9|860
1726106400000|2024-09-12 02:00:00|40860.2|40855.4|40861.2|40856.4|40878.7|40873.9|40849.7|40844.9|726
1726110000000|2024-09-12 03:00:00|40859.7|40854.9|40894.7|40889.9|40898.7|40893.9|40851.2|40846.4|424
1726113600000|2024-09-12 04:00:00|40893.7|40888.9|40909.2|40904.4|40909.2|40904.4|40888.2|40883.4|603
1726117200000|2024-09-12 05:00:00|40910.2|40905.4|40925.7|40920.9|40933.7|40928.9|40902.7|40897.9|871
1726120800000|2024-09-12 06:00:00|40925.1|40921.5|40882.1|40878.5|40937.1|40933.5|40880.6|40877|1431
1726124400000|2024-09-12 07:00:00|40883.1|40879.5|40923.1|40919.5|40973.1|40969.5|40882.6|40879|2533
1726128000000|2024-09-12 08:00:00|40921.6|40918|40915.1|40911.5|40943.1|40939.5|40886.6|40883|1811
1726131600000|2024-09-12 09:00:00|40914.6|40911|40924.1|40920.5|40959.1|40955.5|40907.1|40903.5|1134
1726135200000|2024-09-12 10:00:00|40924.6|40921|40935.1|40931.5|40954.1|40950.5|40919.6|40916|1181
1726138800000|2024-09-12 11:00:00|40934.6|40931|40937.1|40933.5|40945.1|40941.5|40916.6|40913|1518
1726142400000|2024-09-12 12:00:00|40937.6|40934|40900.1|40896.5|41003.1|40999.5|40887.1|40883.5|5120
1726146000000|2024-09-12 13:00:00|40899.1|40895.5|40696|40693.6|40996|40993.6|40690.5|40688.1|28921
1726149600000|2024-09-12 14:00:00|40696.5|40694.1|40733|40730.6|40885.5|40883.1|40659.5|40657.1|21778
1726153200000|2024-09-12 15:00:00|40732.5|40730.1|40789.9|40787.5|40876.9|40874.5|40714|40711.6|11046
1726156800000|2024-09-12 16:00:00|40789.4|40787|40968.9|40966.5|40980.4|40978|40774.4|40772|8089
1726160400000|2024-09-12 17:00:00|40968.4|40966|41061.9|41059.5|41095.9|41093.5|40962.9|40960.5|9751
1726164000000|2024-09-12 18:00:00|41062.9|41060.5|41020.5|41018.1|41089|41086.6|40883.5|40881.1|11132
1726167600000|2024-09-12 19:00:00|41022.5|41020.1|41114|41111.6|41116|41113.6|40992|40989.6|14403
1726171200000|2024-09-12 20:00:00|41110.8|41108.4|41080|41070.2|41117|41112.2|41074|41069.2|3901
1726174800000|2024-09-12 21:00:00|41078.4|41068.6|41093.5|41083.7|41097.8|41088|41077.1|41067.3|0
1726178400000|2024-09-12 22:00:00|41106.7|41096.9|41121.7|41116.9|41129.2|41124.4|41092.7|41087.9|751
1726182000000|2024-09-12 23:00:00|41122.2|41117.4|41139.2|41134.4|41155.7|41150.9|41122.2|41117.4|884
1726185600000|2024-09-13 00:00:00|41141.2|41136.4|41160.2|41155.4|41172.7|41167.9|41138.2|41133.4|1086
1726189200000|2024-09-13 01:00:00|41160.7|41155.9|41145.2|41140.4|41164.2|41159.4|41133.7|41128.9|700
1726192800000|2024-09-13 02:00:00|41144.7|41139.9|41117.2|41112.4|41148.7|41143.9|41110.7|41105.9|722
1726196400000|2024-09-13 03:00:00|41117.7|41112.9|41142.2|41137.4|41151.2|41146.4|41116.7|41111.9|454
1726200000000|2024-09-13 04:00:00|41142.7|41137.9|41138.2|41133.4|41147.2|41142.4|41133.7|41128.9|456
1726203600000|2024-09-13 05:00:00|41138.7|41133.9|41124.2|41119.4|41172.2|41167.4|41122.7|41117.9|1090
1726207200000|2024-09-13 06:00:00|41123.6|41120|41117.6|41114|41135.6|41132|41113.1|41109.5|1049
1726210800000|2024-09-13 07:00:00|41118.1|41114.5|41160.6|41157|41206.6|41203|41118.1|41114.5|2157
1726214400000|2024-09-13 08:00:00|41158.6|41155|41134.6|41131|41158.6|41155|41110.6|41107|2878
1726218000000|2024-09-13 09:00:00|41134.1|41130.5|41176.6|41173|41201.6|41198|41130.6|41127|1838
1726221600000|2024-09-13 10:00:00|41176.1|41172.5|41197.6|41194|41201.6|41198|41171.6|41168|1130
1726225200000|2024-09-13 11:00:00|41199.6|41196|41168.6|41165|41199.6|41196|41141.6|41138|1677
1726228800000|2024-09-13 12:00:00|41166.6|41163|41194.6|41191|41212.6|41209|41137.6|41134|3290
1726232400000|2024-09-13 13:00:00|41195.1|41191.5|41330.1|41327.7|41348.6|41346.2|41137|41134.6|30486
1726236000000|2024-09-13 14:00:00|41354.1|41351.7|41394.9|41392.5|41476.9|41474.5|41242.6|41240.2|39847
1726239600000|2024-09-13 15:00:00|41395.4|41393|41516.9|41514.5|41544.9|41542.5|41353.4|41351|26921
1726243200000|2024-09-13 16:00:00|41517.9|41515.5|41397.9|41395.5|41530.9|41528.5|41356.4|41354|17975
1726246800000|2024-09-13 17:00:00|41397.4|41395|41428.2|41425.8|41509.7|41507.3|41393.9|41391.5|13076
1726250400000|2024-09-13 18:00:00|41427.7|41425.3|41380.9|41378.5|41472.7|41470.3|41335.2|41332.8|22739
1726254000000|2024-09-13 19:00:00|41379.4|41377|41403.2|41400.8|41434.2|41431.8|41346.4|41344|15166
1726257600000|2024-09-13 20:00:00|41384.3|41381.9|41382|41372.2|41408.5|41403.7|41354.5|41349.7|2999
1726437600000|2024-09-15 22:00:00|41379|41374.2|41387.3|41382.5|41390.5|41385.7|41363.3|41358.5|370
1726441200000|2024-09-15 23:00:00|41386.8|41382|41430.8|41426|41436.3|41431.5|41385.8|41381|525
1726444800000|2024-09-16 00:00:00|41431.3|41426.5|41421.8|41417|41433.8|41429|41411.8|41407|298
1726448400000|2024-09-16 01:00:00|41421.3|41416.5|41428.8|41424|41429.8|41425|41392.3|41387.5|252
1726452000000|2024-09-16 02:00:00|41428.3|41423.5|41425.8|41421|41430.8|41426|41417.3|41412.5|207
1726455600000|2024-09-16 03:00:00|41426.8|41422|41428.8|41424|41431.8|41427|41417.3|41412.5|227
1726459200000|2024-09-16 04:00:00|41429.3|41424.5|41419.8|41415|41430.8|41426|41418.8|41414|184
1726462800000|2024-09-16 05:00:00|41420.3|41415.5|41413.8|41409|41425.3|41420.5|41404.8|41400|275
1726466400000|2024-09-16 06:00:00|41413.2|41409.6|41377.7|41374.1|41414.7|41411.1|41370.2|41366.6|759
1726470000000|2024-09-16 07:00:00|41378.7|41375.1|41413.7|41410.1|41414.2|41410.6|41360.7|41357.1|828
1726473600000|2024-09-16 08:00:00|41413.2|41409.6|41451.2|41447.6|41452.7|41449.1|41398.2|41394.6|1079
1726477200000|2024-09-16 09:00:00|41450.7|41447.1|41455.7|41452.1|41489.2|41485.6|41449.2|41445.6|1111
1726480800000|2024-09-16 10:00:00|41455.2|41451.6|41476.7|41473.1|41483.7|41480.1|41445.2|41441.6|1137
1726484400000|2024-09-16 11:00:00|41477.2|41473.6|41504.7|41501.1|41506.2|41502.6|41464.7|41461.1|972
1726488000000|2024-09-16 12:00:00|41505.7|41502.1|41495.2|41491.6|41509.2|41505.6|41466.2|41462.6|3610
1726491600000|2024-09-16 13:00:00|41494.2|41490.6|41721.1|41718.7|41745.1|41742.7|41476.7|41473.1|19338
1726495200000|2024-09-16 14:00:00|41724.1|41721.7|41530.9|41528.5|41724.1|41721.7|41459.9|41457.5|16686
1726498800000|2024-09-16 15:00:00|41527.9|41525.5|41519.4|41517|41561.9|41559.5|41454.9|41452.5|8695
1726502400000|2024-09-16 16:00:00|41517.9|41515.5|41522.7|41520.3|41546.7|41544.3|41463.7|41461.3|7649
1726506000000|2024-09-16 17:00:00|41522.8|41520.4|41580.8|41578.4|41584.3|41581.9|41494.3|41491.9|6129
1726509600000|2024-09-16 18:00:00|41581.3|41578.9|41643.3|41640.9|41644.8|41642.4|41562.8|41560.4|7943
1726513200000|2024-09-16 19:00:00|41642.3|41639.9|41624.3|41621.9|41658.8|41656.4|41580.8|41578.4|9045
1726516800000|2024-09-16 20:00:00|41625.5|41620.7|41602.6|41592.8|41628.5|41623.7|41592.6|41587.8|1227
1726520400000|2024-09-16 21:00:00|41603.1|41593.3|41608.9|41599.1|41608.9|41599.1|41603.1|41593.3|0
1726524000000|2024-09-16 22:00:00|41618.9|41614.1|41620.4|41615.6|41633.4|41628.6|41599.9|41595.1|189
1726527600000|2024-09-16 23:00:00|41620.9|41616.1|41603.9|41599.1|41628.4|41623.6|41596.9|41592.1|147
1726531200000|2024-09-17 00:00:00|41602.4|41597.6|41582.4|41577.6|41616.9|41612.1|41578.4|41573.6|153
1726534800000|2024-09-17 01:00:00|41581.4|41576.6|41603.9|41599.1|41607.9|41603.1|41577.9|41573.1|203
1726538400000|2024-09-17 02:00:00|41603.4|41598.6|41596.9|41592.1|41604.4|41599.6|41582.4|41577.6|230
1726542000000|2024-09-17 03:00:00|41597.4|41592.6|41596.4|41591.6|41602.9|41598.1|41583.4|41578.6|184
1726545600000|2024-09-17 04:00:00|41595.9|41591.1|41610.4|41605.6|41611.4|41606.6|41589.4|41584.6|142
1726549200000|2024-09-17 05:00:00|41609.9|41605.1|41616.4|41611.6|41617.4|41612.6|41602.9|41598.1|165
1726552800000|2024-09-17 06:00:00|41616.9|41612.1|41646.3|41642.7|41647.8|41644.2|41615.3|41611.7|410
1726556400000|2024-09-17 07:00:00|41647.3|41643.7|41665.8|41662.2|41692.3|41688.7|41638.8|41635.2|666
1726560000000|2024-09-17 08:00:00|41667.3|41663.7|41697.3|41693.7|41703.3|41699.7|41664.8|41661.2|666
1726563600000|2024-09-17 09:00:00|41697.8|41694.2|41721.3|41717.7|41730.8|41727.2|41694.8|41691.2|1081
1726567200000|2024-09-17 10:00:00|41720.8|41717.2|41720.3|41716.7|41750.3|41746.7|41716.8|41713.2|1280
1726570800000|2024-09-17 11:00:00|41720.8|41717.2|41748.3|41744.7|41767.3|41763.7|41691.8|41688.2|2319
1726574400000|2024-09-17 12:00:00|41749.3|41745.7|41763.3|41759.7|41770.3|41766.7|41727.3|41723.7|4596
1726578000000|2024-09-17 13:00:00|41762.8|41759.2|41657.7|41655.3|41789.7|41787.3|41640.7|41638.3|24006
1726581600000|2024-09-17 14:00:00|41658.7|41656.3|41713.5|41711.1|41838|41835.6|41645.7|41643.3|24513
1726585200000|2024-09-17 15:00:00|41717.5|41715.1|41711.8|41709.4|41811|41808.6|41709.8|41707.4|13177
1726588800000|2024-09-17 16:00:00|41713.8|41711.4|41532.8|41530.4|41729.8|41727.4|41459.8|41457.4|19913
1726592400000|2024-09-17 17:00:00|41533.3|41530.9|41610.3|41607.9|41632.3|41629.9|41476.8|41474.4|10603
1726596000000|2024-09-17 18:00:00|41609.8|41607.4|41568.8|41566.4|41651.8|41649.4|41500.3|41497.9|10657
1726599600000|2024-09-17 19:00:00|41568.3|41565.9|41615.8|41613.4|41618.3|41615.9|41509.3|41506.9|11236
1726603200000|2024-09-17 20:00:00|41613.2|41610.8|41628.4|41618.6|41650.9|41646.1|41600.4|41595.6|2903
1726606800000|2024-09-17 21:00:00|41634.7|41624.9|41634.7|41624.9|41634.7|41624.9|41634.7|41624.9|0
1726610400000|2024-09-17 22:00:00|41628.2|41623.4|41632.2|41627.4|41638.2|41633.4|41613.2|41608.4|434
1726614000000|2024-09-17 23:00:00|41631.2|41626.4|41649.2|41644.4|41656.7|41651.9|41624.2|41619.4|279
1726617600000|2024-09-18 00:00:00|41651.2|41646.4|41650.7|41645.9|41655.7|41650.9|41635.2|41630.4|490
1726621200000|2024-09-18 01:00:00|41651.2|41646.4|41665.2|41660.4|41669.7|41664.9|41642.7|41637.9|348
1726624800000|2024-09-18 02:00:00|41665.7|41660.9|41667.2|41662.4|41671.2|41666.4|41659.2|41654.4|294
1726628400000|2024-09-18 03:00:00|41666.7|41661.9|41648.2|41643.4|41668.2|41663.4|41644.7|41639.9|686
1726632000000|2024-09-18 04:00:00|41647.7|41642.9|41651.2|41646.4|41664.7|41659.9|41643.7|41638.9|363
1726635600000|2024-09-18 05:00:00|41649.2|41644.4|41667.2|41662.4|41669.7|41664.9|41639.7|41634.9|599
1726639200000|2024-09-18 06:00:00|41666.6|41663|41670.6|41667|41695.6|41692|41658.6|41655|1025
1726642800000|2024-09-18 07:00:00|41671.6|41668|41628.6|41625|41680.6|41677|41628.6|41625|1410
1726646400000|2024-09-18 08:00:00|41628.1|41624.5|41652.6|41649|41657.1|41653.5|41621.1|41617.5|1797
1726650000000|2024-09-18 09:00:00|41652.1|41648.5|41674.6|41671|41682.1|41678.5|41636.6|41633|1065
1726653600000|2024-09-18 10:00:00|41675.1|41671.5|41659.6|41656|41682.1|41678.5|41659.6|41656|1202
1726657200000|2024-09-18 11:00:00|41658.6|41655|41640.1|41636.5|41667.6|41664|41640.1|41636.5|1756
1726660800000|2024-09-18 12:00:00|41641.6|41638|41660.6|41657|41675.1|41671.5|41616.6|41613|2448
1726664400000|2024-09-18 13:00:00|41660.1|41656.5|41498.5|41496.1|41667.6|41664|41481|41478.6|17893
1726668000000|2024-09-18 14:00:00|41499|41496.6|41519|41516.6|41565|41562.6|41470|41467.6|14131
1726671600000|2024-09-18 15:00:00|41522|41519.6|41529.2|41526.8|41573.4|41571|41510|41507.6|7733
1726675200000|2024-09-18 16:00:00|41528.7|41526.3|41632.7|41630.3|41639.7|41637.3|41497.7|41495.3|5702
1726678800000|2024-09-18 17:00:00|41631.8|41629.4|41611.8|41609.4|41695.8|41693.4|41578.3|41575.9|6158
1726682400000|2024-09-18 18:00:00|41602.8|41600.4|41636.7|41634.3|42000.3|41997.9|41532.3|41529.9|35871
1726686000000|2024-09-18 19:00:00|41637.2|41634.8|41503.2|41500.8|41768.7|41766.3|41443.2|41440.8|29180
1726689600000|2024-09-18 20:00:00|41504.4|41499.6|41566.9|41557.1|41587.9|41583.1|41497.4|41492.6|5036
1726693200000|2024-09-18 21:00:00|41573.2|41563.4|41573.2|41563.4|41573.2|41563.4|41573.2|41563.4|0
1726696800000|2024-09-18 22:00:00|41577.7|41572.9|41603.7|41598.9|41626.7|41621.9|41564.2|41559.4|1255
1726700400000|2024-09-18 23:00:00|41604.2|41599.4|41705.7|41700.9|41705.7|41700.9|41565.2|41560.4|1756
1726704000000|2024-09-19 00:00:00|41706.2|41701.4|41610.7|41605.9|41757.2|41752.4|41598.7|41593.9|2888
1726707600000|2024-09-19 01:00:00|41611.2|41606.4|41654.7|41649.9|41655.2|41650.4|41573.2|41568.4|1327
1726711200000|2024-09-19 02:00:00|41655.2|41650.4|41759.7|41754.9|41773.2|41768.4|41655.2|41650.4|1810
1726714800000|2024-09-19 03:00:00|41759.2|41754.4|41785.7|41780.9|41790.2|41785.4|41738.7|41733.9|1188
1726718400000|2024-09-19 04:00:00|41786.2|41781.4|41772.7|41767.9|41789.2|41784.4|41759.2|41754.4|666
1726722000000|2024-09-19 05:00:00|41773.2|41768.4|41764.2|41759.4|41776.7|41771.9|41740.2|41735.4|937
1726725600000|2024-09-19 06:00:00|41763.6|41760|41785.1|41781.5|41805.1|41801.5|41741.1|41737.5|1962
1726729200000|2024-09-19 07:00:00|41791.1|41787.5|41859.1|41855.5|41861.1|41857.5|41749.6|41746|2474
1726732800000|2024-09-19 08:00:00|41855.1|41851.5|41913.1|41909.5|41923.1|41919.5|41836.1|41832.5|3584
1726736400000|2024-09-19 09:00:00|41914.1|41910.5|41979.1|41975.5|42001.1|41997.5|41908.1|41904.5|2924
1726740000000|2024-09-19 10:00:00|41979.6|41976|41996.1|41992.5|42019.1|42015.5|41968.6|41965|3329
1726743600000|2024-09-19 11:00:00|41996.6|41993|42004.1|42000.5|42041.6|42038|41966.1|41962.5|3995
1726747200000|2024-09-19 12:00:00|42005.1|42001.5|41966.1|41962.5|42028.1|42024.5|41963.1|41959.5|4610
1726750800000|2024-09-19 13:00:00|41967.6|41964|41979.7|41977.3|42115.5|42113.1|41854.1|41851.7|27993
1726754400000|2024-09-19 14:00:00|41980.2|41977.8|41890.7|41888.3|42056.2|42053.8|41856.2|41853.8|24759
1726758000000|2024-09-19 15:00:00|41891.7|41889.3|41910.2|41907.8|41956.2|41953.8|41817.7|41815.3|15296
1726761600000|2024-09-19 16:00:00|41911.2|41908.8|42025.2|42022.8|42085.2|42082.8|41905.2|41902.8|11074
1726765200000|2024-09-19 17:00:00|42025.7|42023.3|42135.7|42133.3|42171.2|42168.8|42016.7|42014.3|10377
1726768800000|2024-09-19 18:00:00|42135.2|42132.8|42090.2|42087.8|42159.2|42156.8|42005.7|42003.3|11210
1726772400000|2024-09-19 19:00:00|42089.7|42087.3|42031.2|42028.8|42113.7|42111.3|41984.2|41981.8|16736
1726776000000|2024-09-19 20:00:00|42032.4|42027.6|42058.4|42048.6|42076.9|42072.1|42003.9|41999.1|5706
1726779600000|2024-09-19 21:00:00|42058.9|42049.1|42066.8|42057|42066.8|42057|42058.9|42049.1|0
1726783200000|2024-09-19 22:00:00|42056.3|42051.5|42051.3|42046.5|42070.3|42065.5|42030.3|42025.5|768
1726786800000|2024-09-19 23:00:00|42050.8|42046|42039.3|42034.5|42064.3|42059.5|42035.3|42030.5|763
1726790400000|2024-09-20 00:00:00|42037.8|42033|42030.9|42026.1|42045.3|42040.5|42011.3|42006.5|938
1726794000000|2024-09-20 01:00:00|42031.4|42026.6|42048.9|42044.1|42054.4|42049.6|42028.4|42023.6|559
1726797600000|2024-09-20 02:00:00|42047.9|42043.1|42029.9|42025.1|42057.9|42053.1|42024.4|42019.6|619
1726801200000|2024-09-20 03:00:00|42030.9|42026.1|42042.9|42038.1|42048.4|42043.6|42018.9|42014.1|604
1726804800000|2024-09-20 04:00:00|42043.4|42038.6|42049.9|42045.1|42053.9|42049.1|42036.9|42032.1|328
1726808400000|2024-09-20 05:00:00|42049.4|42044.6|42035.4|42030.6|42050.4|42045.6|42019.4|42014.6|530
1726812000000|2024-09-20 06:00:00|42034.8|42031.2|42021.3|42017.7|42049.3|42045.7|42020.3|42016.7|893
1726815600000|2024-09-20 07:00:00|42024.3|42020.7|42040.3|42036.7|42051.8|42048.2|42001.8|41998.2|1416
1726819200000|2024-09-20 08:00:00|42041.3|42037.7|42036.8|42033.2|42051.3|42047.7|42021.8|42018.2|1746
1726822800000|2024-09-20 09:00:00|42036.3|42032.7|42050.3|42046.7|42056.3|42052.7|42029.3|42025.7|1364
1726826400000|2024-09-20 10:00:00|42050.8|42047.2|42070.3|42066.7|42091.3|42087.7|42037.8|42034.2|2195
1726830000000|2024-09-20 11:00:00|42071.3|42067.7|42036.8|42033.2|42071.3|42067.7|42020.8|42017.2|1888
1726833600000|2024-09-20 12:00:00|42037.8|42034.2|42074.8|42071.2|42079.8|42076.2|42037.8|42034.2|2625
1726837200000|2024-09-20 13:00:00|42074.3|42070.7|41931.1|41928.7|42075.3|42071.7|41897.7|41895.3|19528
1726840800000|2024-09-20 14:00:00|41929.1|41926.7|41951.8|41949.4|42007.8|42005.4|41861.1|41858.7|16467
1726844400000|2024-09-20 15:00:00|41952.8|41950.4|41955.7|41953.3|41992.7|41990.3|41886.3|41883.9|13420
1726848000000|2024-09-20 16:00:00|41955.2|41952.8|42083.2|42080.8|42109.2|42106.8|41932.2|41929.8|8362
1726851600000|2024-09-20 17:00:00|42083.7|42081.3|42099.2|42096.8|42148.7|42146.3|42073.2|42070.8|7072
1726855200000|2024-09-20 18:00:00|42099.7|42097.3|41999.2|41996.8|42101.2|42098.8|41918.2|41915.8|11101
1726858800000|2024-09-20 19:00:00|42000.2|41997.8|42055.7|42053.3|42126.2|42123.8|41957.2|41954.8|15572
1726862400000|2024-09-20 20:00:00|42056.2|42053.8|42051.9|42042.1|42058.4|42053.8|41999.4|41994.6|3295
1727042400000|2024-09-22 22:00:00|42070.4|42065.6|42048.4|42043.6|42071.9|42067.1|42011.4|42006.6|956
1727046000000|2024-09-22 23:00:00|42047.9|42043.1|42075.4|42070.6|42076.9|42072.1|42043.9|42039.1|381
1727049600000|2024-09-23 00:00:00|42075.9|42071.1|42112.4|42107.6|42121.4|42116.6|42062.4|42057.6|1221
1727053200000|2024-09-23 01:00:00|42112.9|42108.1|42119.9|42115.1|42132.9|42128.1|42107.9|42103.1|649
1727056800000|2024-09-23 02:00:00|42120.4|42115.6|42123.4|42118.6|42131.4|42126.6|42110.9|42106.1|693
1727060400000|2024-09-23 03:00:00|42123.9|42119.1|42120.4|42115.6|42137.4|42132.6|42118.9|42114.1|401
1727064000000|2024-09-23 04:00:00|42119.9|42115.1|42131.4|42126.6|42134.4|42129.6|42119.9|42115.1|266
1727067600000|2024-09-23 05:00:00|42130.9|42126.1|42118.9|42114.1|42137.4|42132.6|42115.4|42110.6|540
1727071200000|2024-09-23 06:00:00|42118.3|42114.7|42074.3|42070.7|42120.8|42117.2|42072.3|42068.7|1046
1727074800000|2024-09-23 07:00:00|42074.8|42071.2|42036.3|42032.7|42075.8|42072.2|41934.3|41930.7|3438
1727078400000|2024-09-23 08:00:00|42040.3|42036.7|42062.8|42059.2|42069.8|42066.2|42019.3|42015.7|1692
1727082000000|2024-09-23 09:00:00|42062.3|42058.7|42084.3|42080.7|42085.3|42081.7|42025.8|42022.2|906
1727085600000|2024-09-23 10:00:00|42084.8|42081.2|42069.8|42066.2|42098.8|42095.2|42069.3|42065.7|761
1727089200000|2024-09-23 11:00:00|42070.8|42067.2|42086.3|42082.7|42090.8|42087.2|42049.8|42046.2|1129
1727092800000|2024-09-23 12:00:00|42085.8|42082.2|42100.8|42097.2|42108.3|42104.7|42062.8|42059.2|1732
1727096400000|2024-09-23 13:00:00|42100.3|42096.7|42027.7|42025.3|42172.7|42170.3|42018.7|42016.3|19182
1727100000000|2024-09-23 14:00:00|42028.2|42025.8|42136|42133.6|42162.5|42160.1|42007.7|42005.3|15079
1727103600000|2024-09-23 15:00:00|42136.5|42134.1|42085.8|42083.4|42136.5|42134.1|42055|42052.6|8974
1727107200000|2024-09-23 16:00:00|42083.8|42081.4|42073|42070.6|42110.8|42108.4|42030.8|42028.4|7754
1727110800000|2024-09-23 17:00:00|42072.9|42070.5|42122.9|42120.5|42131.9|42129.5|42036.9|42034.5|6579
1727114400000|2024-09-23 18:00:00|42122.4|42120|42124.8|42122.4|42148.8|42146.4|42098.9|42096.5|5933
1727118000000|2024-09-23 19:00:00|42123.8|42121.4|42124.5|42122.1|42147.5|42145.1|42094.8|42092.4|9689
1727121600000|2024-09-23 20:00:00|42125.7|42120.9|42116.7|42106.9|42138.7|42133.9|42104.7|42099.9|1940
1727128800000|2024-09-23 22:00:00|42115.2|42110.4|42085|42080.2|42117.5|42112.7|42085|42080.2|471
1727132400000|2024-09-23 23:00:00|42085.5|42080.7|42093.5|42088.7|42099.5|42094.7|42078|42073.2|506
1727136000000|2024-09-24 00:00:00|42093|42088.2|42071.7|42066.9|42101|42096.2|42059|42054.2|590
1727139600000|2024-09-24 01:00:00|42072.2|42067.4|42066.7|42061.9|42113.7|42108.9|42052.7|42047.9|1171
1727143200000|2024-09-24 02:00:00|42066.2|42061.4|42057.7|42052.9|42071.7|42066.9|42046.2|42041.4|652
1727146800000|2024-09-24 03:00:00|42058.2|42053.4|42059.7|42054.9|42064.7|42059.9|42042.7|42037.9|581
1727150400000|2024-09-24 04:00:00|42059.2|42054.4|42087.7|42082.9|42090.2|42085.4|42056.7|42051.9|558
1727154000000|2024-09-24 05:00:00|42092.2|42087.4|42107.7|42102.9|42117.7|42112.9|42092.2|42087.4|837
1727157600000|2024-09-24 06:00:00|42107.1|42103.5|42156.1|42152.5|42165.1|42161.5|42099.6|42096|1176
1727161200000|2024-09-24 07:00:00|42158.1|42154.5|42182.1|42178.5|42186.6|42183|42117.6|42114|1920
1727164800000|2024-09-24 08:00:00|42181.6|42178|42223.1|42219.5|42225.6|42222|42173.1|42169.5|2080
1727168400000|2024-09-24 09:00:00|42222.6|42219|42198.1|42194.5|42229.6|42226|42185.6|42182|1189
1727172000000|2024-09-24 10:00:00|42198.6|42195|42164.1|42160.5|42215.6|42212|42162.1|42158.5|976
1727175600000|2024-09-24 11:00:00|42164.6|42161|42180.1|42176.5|42203.6|42200|42104.1|42100.5|3398
1727179200000|2024-09-24 12:00:00|42181.1|42177.5|42198.1|42194.5|42202.6|42199|42160.6|42157|2239
1727182800000|2024-09-24 13:00:00|42197.6|42194|42160.8|42158.4|42248.1|42244.5|42118.5|42116.1|20494
1727186400000|2024-09-24 14:00:00|42161.3|42158.9|42235.1|42232.7|42255.1|42252.7|42080.8|42078.4|21652
1727190000000|2024-09-24 15:00:00|42234.6|42232.2|42160.2|42157.8|42290.1|42287.7|42123.2|42120.8|15046
1727193600000|2024-09-24 16:00:00|42161.2|42158.8|42140.2|42137.8|42187.2|42184.8|42106.7|42104.3|7439
1727197200000|2024-09-24 17:00:00|42139.2|42136.8|42118.6|42116.2|42186.2|42183.8|42110.1|42107.7|5196
1727200800000|2024-09-24 18:00:00|42119.1|42116.7|42119.9|42117.5|42143.1|42140.7|42045.4|42043|7766
1727204400000|2024-09-24 19:00:00|42117.9|42115.5|42225.9|42223.5|42232.9|42230.5|42113.9|42111.5|11156
1727208000000|2024-09-24 20:00:00|42227.1|42222.3|42193.1|42183.3|42229.1|42224.3|42118.6|42113.8|4733
1727211600000|2024-09-24 21:00:00|42196|42186.2|42198.9|42189.1|42198.9|42189.1|42196|42186.2|0
1727215200000|2024-09-24 22:00:00|42172.9|42168.1|42178.4|42173.6|42185.9|42181.1|42169.9|42165.1|499
1727218800000|2024-09-24 23:00:00|42178.9|42174.1|42174.9|42170.1|42187.4|42182.6|42170.9|42166.1|231
1727222400000|2024-09-25 00:00:00|42175.4|42170.6|42143.4|42138.6|42179.9|42175.1|42140.9|42136.1|539
1727226000000|2024-09-25 01:00:00|42142.9|42138.1|42133.9|42129.1|42152.4|42147.6|42126.4|42121.6|699
1727229600000|2024-09-25 02:00:00|42132.9|42128.1|42126.9|42122.1|42140.9|42136.1|42123.9|42119.1|377
1727233200000|2024-09-25 03:00:00|42126.4|42121.6|42141.9|42137.1|42151.9|42147.1|42120.9|42116.1|506
1727236800000|2024-09-25 04:00:00|42142.4|42137.6|42133.9|42129.1|42148.4|42143.6|42131.4|42126.6|281
1727240400000|2024-09-25 05:00:00|42133.4|42128.6|42111.9|42107.1|42148.4|42143.6|42095.4|42090.6|854
1727244000000|2024-09-25 06:00:00|42111.3|42107.7|42095.8|42092.2|42121.8|42118.2|42094.3|42090.7|1007
1727247600000|2024-09-25 07:00:00|42099.3|42095.7|42167.3|42163.7|42170.3|42166.7|42098.3|42094.7|1263
1727251200000|2024-09-25 08:00:00|42171.3|42167.7|42197.3|42193.7|42202.3|42198.7|42167.8|42164.2|1401
1727254800000|2024-09-25 09:00:00|42196.8|42193.2|42201.3|42197.7|42208.8|42205.2|42176.8|42173.2|944
1727258400000|2024-09-25 10:00:00|42202.3|42198.7|42265.3|42261.7|42265.8|42262.2|42201.8|42198.2|1747
1727262000000|2024-09-25 11:00:00|42266.3|42262.7|42223.3|42219.7|42270.3|42266.7|42206.3|42202.7|1989
1727265600000|2024-09-25 12:00:00|42222.8|42219.2|42201.3|42197.7|42230.8|42227.2|42198.8|42195.2|1717
1727269200000|2024-09-25 13:00:00|42201.8|42198.2|42112.5|42110.1|42309.7|42307.3|42104.5|42102.1|24890
1727272800000|2024-09-25 14:00:00|42120|42117.6|42058|42055.6|42161|42158.6|42005|42002.6|22348
1727276400000|2024-09-25 15:00:00|42058.5|42056.1|41982|41979.6|42071.5|42069.1|41965.5|41963.1|13282
1727280000000|2024-09-25 16:00:00|41981.5|41979.1|41943.5|41941.1|42002.5|42000.1|41926.5|41924.1|10969
1727283600000|2024-09-25 17:00:00|41944|41941.6|41968.5|41966.1|41971|41968.6|41839.5|41837.1|13736
1727287200000|2024-09-25 18:00:00|41968|41965.6|41942.5|41940.1|41976.5|41974.1|41883.5|41881.1|8900
1727290800000|2024-09-25 19:00:00|41943|41940.6|41913.5|41911.1|41962.5|41960.1|41880.5|41878.1|11619
1727294400000|2024-09-25 20:00:00|41914.7|41909.9|41895.7|41885.9|41933.2|41928.4|41876.2|41871.4|3474
1727301600000|2024-09-25 22:00:00|41896.2|41891.4|41893|41888.2|41901.5|41896.7|41871|41866.2|1071
1727305200000|2024-09-25 23:00:00|41895|41890.2|41924|41919.2|41927|41922.2|41887|41882.2|764
1727308800000|2024-09-26 00:00:00|41923|41918.2|41960.4|41955.6|41965.4|41960.6|41922.5|41917.7|1146
1727312400000|2024-09-26 01:00:00|41959.9|41955.1|41972.4|41967.6|41977.9|41973.1|41950.4|41945.6|779
1727316000000|2024-09-26 02:00:00|41972.9|41968.1|41979.9|41975.1|41985.9|41981.1|41969.9|41965.1|540
1727319600000|2024-09-26 03:00:00|41979.4|41974.6|42009.9|42005.1|42012.4|42007.6|41979.4|41974.6|692
1727323200000|2024-09-26 04:00:00|42010.4|42005.6|42008.4|42003.6|42012.9|42008.1|41999.9|41995.1|492
1727326800000|2024-09-26 05:00:00|42007.9|42003.1|42048.4|42043.6|42057.9|42053.1|41996.4|41991.6|1142
1727330400000|2024-09-26 06:00:00|42047.8|42044.2|42062.3|42058.7|42086.3|42082.7|42046.8|42043.2|1910
1727334000000|2024-09-26 07:00:00|42063.3|42059.7|42084.8|42081.2|42085.8|42082.2|42039.3|42035.7|1904
1727337600000|2024-09-26 08:00:00|42087.3|42083.7|42121.8|42118.2|42125.3|42121.7|42070.3|42066.7|3020
1727341200000|2024-09-26 09:00:00|42120.8|42117.2|42112.8|42109.2|42121.3|42117.7|42100.8|42097.2|985
1727344800000|2024-09-26 10:00:00|42112.3|42108.7|42125.8|42122.2|42129.8|42126.2|42102.3|42098.7|1178
1727348400000|2024-09-26 11:00:00|42127.8|42124.2|42082.3|42078.7|42137.8|42134.2|42077.8|42074.2|2328
1727352000000|2024-09-26 12:00:00|42081.8|42078.2|42097.8|42094.2|42118.8|42115.2|42059.8|42056.2|4035
1727355600000|2024-09-26 13:00:00|42098.3|42094.7|42119.4|42117|42191.8|42189.4|42080.3|42077.9|24587
1727359200000|2024-09-26 14:00:00|42118.9|42116.5|42117.4|42115|42200.9|42198.5|42030.4|42028|18465
1727362800000|2024-09-26 15:00:00|42116.4|42114|42183.5|42181.1|42200.5|42198.1|42075.9|42073.5|12412
1727366400000|2024-09-26 16:00:00|42183|42180.6|42143.5|42141.1|42192.5|42190.1|42130.5|42128.1|7408
1727370000000|2024-09-26 17:00:00|42142.5|42140.1|42166|42163.6|42175.5|42173.1|42066|42063.6|7788
1727373600000|2024-09-26 18:00:00|42167|42164.6|42189.6|42187.2|42225.5|42223.1|42162.5|42160.1|6991
1727377200000|2024-09-26 19:00:00|42188.6|42186.2|42174.1|42171.7|42212.6|42210.2|42105.6|42103.2|10011
1727380800000|2024-09-26 20:00:00|42173.6|42171.2|42176.8|42167|42196.8|42192|42170.8|42166|2296
1727384400000|2024-09-26 21:00:00|42177.4|42167.6|42184.4|42174.6|42184.4|42174.6|42177.4|42167.6|0
1727388000000|2024-09-26 22:00:00|42178.4|42173.6|42206.4|42201.6|42238.4|42233.6|42178.4|42173.6|882
1727391600000|2024-09-26 23:00:00|42206.9|42202.1|42190.4|42185.6|42212.4|42207.6|42177.4|42172.6|590
1727395200000|2024-09-27 00:00:00|42190.9|42186.1|42193.4|42188.6|42197.9|42193.1|42165.9|42161.1|844
1727398800000|2024-09-27 01:00:00|42192.9|42188.1|42163.9|42159.1|42200.9|42196.1|42159.4|42154.6|805
1727402400000|2024-09-27 02:00:00|42164.4|42159.6|42177.4|42172.6|42181.4|42176.6|42157.4|42152.6|630
1727406000000|2024-09-27 03:00:00|42176.9|42172.1|42183.4|42178.6|42188.4|42183.6|42167.9|42163.1|460
1727409600000|2024-09-27 04:00:00|42182.9|42178.1|42199.9|42195.1|42202.4|42197.6|42181.4|42176.6|894
1727413200000|2024-09-27 05:00:00|42200.4|42195.6|42209.4|42204.6|42213.9|42209.1|42173.9|42169.1|1020
1727416800000|2024-09-27 06:00:00|42208.8|42205.2|42157.8|42154.2|42228.8|42225.2|42156.3|42152.7|1968
1727420400000|2024-09-27 07:00:00|42158.3|42154.7|42137.3|42133.7|42188.8|42185.2|42135.8|42132.2|1726
1727424000000|2024-09-27 08:00:00|42138.8|42135.2|42174.8|42171.2|42194.8|42191.2|42137.3|42133.7|1539
1727427600000|2024-09-27 09:00:00|42174.3|42170.7|42188.8|42185.2|42206.8|42203.2|42163.8|42160.2|1200
1727431200000|2024-09-27 10:00:00|42188.3|42184.7|42174.3|42170.7|42213.8|42210.2|42174.3|42170.7|982
1727434800000|2024-09-27 11:00:00|42175.8|42172.2|42204.8|42201.2|42209.8|42206.2|42169.3|42165.7|1316
1727438400000|2024-09-27 12:00:00|42204.3|42200.7|42282.8|42279.2|42297.3|42293.7|42202.8|42199.2|4418
1727442000000|2024-09-27 13:00:00|42283.8|42280.2|42362.2|42359.8|42389.2|42386.8|42234.2|42231.8|20723
1727445600000|2024-09-27 14:00:00|42362.7|42360.3|42537.4|42535|42559.8|42557.4|42321.7|42319.3|24526
1727449200000|2024-09-27 15:00:00|42537.9|42535.5|42547.9|42545.5|42638.4|42636|42526.4|42524|17591
1727452800000|2024-09-27 16:00:00|42547.4|42545|42360.4|42358|42547.9|42545.5|42354.9|42352.5|13822
1727456400000|2024-09-27 17:00:00|42360.9|42358.5|42386.7|42384.3|42406.4|42404|42321.9|42319.5|8869
1727460000000|2024-09-27 18:00:00|42385.7|42383.3|42383.2|42380.8|42401.2|42398.8|42245.2|42242.8|11735
1727463600000|2024-09-27 19:00:00|42381.2|42378.8|42296.7|42294.3|42392.2|42389.8|42289.2|42286.8|12062
1727467200000|2024-09-27 20:00:00|42297.9|42293.1|42266.9|42257.1|42306.9|42302.1|42262.4|42257.1|3672
1727647200000|2024-09-29 22:00:00|42259.4|42254.6|42302.4|42297.6|42308.9|42304.1|42225.9|42221.1|950
1727650800000|2024-09-29 23:00:00|42301.9|42297.1|42338.7|42333.9|42355.7|42350.9|42294.4|42289.6|1500
1727654400000|2024-09-30 00:00:00|42339.7|42334.9|42330.7|42325.9|42362.7|42357.9|42322.2|42317.4|1232
1727658000000|2024-09-30 01:00:00|42330.2|42325.4|42307|42302.2|42339.1|42334.3|42289|42284.2|1330
1727661600000|2024-09-30 02:00:00|42307.5|42302.7|42328|42323.2|42329.5|42324.7|42293|42288.2|465
1727665200000|2024-09-30 03:00:00|42328.5|42323.7|42329|42324.2|42335|42330.2|42321|42316.2|549
1727668800000|2024-09-30 04:00:00|42329.5|42324.7|42324|42319.2|42335.5|42330.7|42315|42310.2|386
1727672400000|2024-09-30 05:00:00|42322|42317.2|42301|42296.2|42330.5|42325.7|42295.5|42290.7|1038
1727676000000|2024-09-30 06:00:00|42300.4|42296.8|42247.4|42243.8|42307.4|42303.8|42239.4|42235.8|1826
1727679600000|2024-09-30 07:00:00|42246.4|42242.8|42270.4|42266.8|42296.4|42292.8|42227.4|42223.8|1978
1727683200000|2024-09-30 08:00:00|42268.4|42264.8|42286.4|42282.8|42303.9|42300.3|42259.4|42255.8|2545
1727686800000|2024-09-30 09:00:00|42286.9|42283.3|42291.4|42287.8|42312.9|42309.3|42253.4|42249.8|1295
1727690400000|2024-09-30 10:00:00|42290.9|42287.3|42272.4|42268.8|42304.4|42300.8|42261.9|42258.3|1213
1727694000000|2024-09-30 11:00:00|42273.9|42270.3|42258.4|42254.8|42280.9|42277.3|42229.4|42225.8|2218
1727697600000|2024-09-30 12:00:00|42257.9|42254.3|42231.4|42227.8|42265.4|42261.8|42226.4|42222.8|2469
1727701200000|2024-09-30 13:00:00|42230.4|42226.8|42114.8|42112.4|42262.3|42259.9|42058.8|42056.4|23994
1727704800000|2024-09-30 14:00:00|42114.3|42111.9|42240.3|42237.9|42315.8|42313.4|42090.8|42088.4|16507
1727708400000|2024-09-30 15:00:00|42243.3|42240.9|42203.2|42200.8|42268.8|42266.4|42150.2|42147.8|9883
1727712000000|2024-09-30 16:00:00|42202.7|42200.3|42206.7|42204.3|42241.2|42238.8|42184.7|42182.3|5659
1727715600000|2024-09-30 17:00:00|42206.2|42203.8|42185.7|42183.3|42213.7|42211.3|42152.7|42150.3|6784
1727719200000|2024-09-30 18:00:00|42185.2|42182.8|42114.5|42112.1|42187.7|42185.3|41914.7|41912.3|25808
1727722800000|2024-09-30 19:00:00|42115.5|42113.1|42328.2|42325.8|42345.7|42343.3|42070.5|42068.1|20273
1727726400000|2024-09-30 20:00:00|42329.4|42324.6|42272.9|42263.1|42329.4|42324.6|42269.4|42263.1|3548
1727733600000|2024-09-30 22:00:00|42279.9|42275.1|42270.9|42266.1|42284.4|42279.6|42243.9|42239.1|764
1727737200000|2024-09-30 23:00:00|42271.4|42266.6|42272.9|42268.1|42274.9|42270.1|42248.9|42244.1|465
1727740800000|2024-10-01 00:00:00|42271.9|42267.1|42302.3|42297.5|42312.8|42308|42252.4|42247.6|624
1727744400000|2024-10-01 01:00:00|42302.8|42298|42336.8|42332|42338.8|42334|42300.8|42296|670
1727748000000|2024-10-01 02:00:00|42337.3|42332.5|42319.8|42315|42340.8|42336|42314.8|42310|492
1727751600000|2024-10-01 03:00:00|42320.3|42315.5|42315.8|42311|42323.8|42319|42305.8|42301|390
1727755200000|2024-10-01 04:00:00|42316.3|42311.5|42305.8|42301|42318.8|42314|42303.8|42299|291
1727758800000|2024-10-01 05:00:00|42305.3|42300.5|42289.3|42284.5|42310.8|42306|42284.8|42280|517
1727762400000|2024-10-01 06:00:00|42288.7|42285.1|42301.2|42297.6|42327.2|42323.6|42282.7|42279.1|875
1727766000000|2024-10-01 07:00:00|42299.2|42295.6|42269.7|42266.1|42299.2|42295.6|42207.2|42203.6|1647
1727769600000|2024-10-01 08:00:00|42269.2|42265.6|42226.2|42222.6|42273.2|42269.6|42217.7|42214.1|1462
1727773200000|2024-10-01 09:00:00|42225.7|42222.1|42217.2|42213.6|42227.2|42223.6|42200.7|42197.1|883
1727776800000|2024-10-01 10:00:00|42217.7|42214.1|42227.2|42223.6|42232.2|42228.6|42171.2|42167.6|2395
1727780400000|2024-10-01 11:00:00|42226.7|42223.1|42225.2|42221.6|42264.7|42261.1|42216.2|42212.6|1234
1727784000000|2024-10-01 12:00:00|42223.7|42220.1|42216.2|42212.6|42243.2|42239.6|42195.2|42191.6|2015
1727787600000|2024-10-01 13:00:00|42214.7|42211.1|42107.5|42105.1|42287.1|42284.7|42004.6|42002.2|28326
1727791200000|2024-10-01 14:00:00|42106|42103.6|42110.6|42108.2|42157.5|42155.1|41938|41935.6|34147
1727794800000|2024-10-01 15:00:00|42111.1|42108.7|42200.1|42197.7|42230.6|42228.2|41971.1|41968.7|17900
1727798400000|2024-10-01 16:00:00|42199.6|42197.2|42158.1|42155.7|42248.6|42246.2|42032.6|42030.2|16030
1727802000000|2024-10-01 17:00:00|42158.6|42156.2|42218.1|42215.7|42221.1|42218.7|41996.6|41994.2|16556
1727805600000|2024-10-01 18:00:00|42214.6|42212.2|42298.6|42296.2|42343.1|42340.7|42213.6|42211.2|14660
1727809200000|2024-10-01 19:00:00|42299.1|42296.7|42172.1|42169.7|42304.1|42301.7|42148.1|42145.7|14154
1727812800000|2024-10-01 20:00:00|42169.5|42167.1|42129.7|42119.9|42205.7|42200.9|42120.7|42115.9|4640
1727820000000|2024-10-01 22:00:00|42136.2|42131.4|42068.2|42063.4|42160.2|42155.4|42041.2|42036.4|1558
1727823600000|2024-10-01 23:00:00|42068.7|42063.9|42069.7|42064.9|42096.7|42091.9|42029.2|42024.4|1098
1727827200000|2024-10-02 00:00:00|42070.2|42065.4|42091.7|42086.9|42121.7|42116.9|42067.2|42062.4|791
1727830800000|2024-10-02 01:00:00|42092.2|42087.4|42127.2|42122.4|42132.7|42127.9|42086.2|42081.4|814
1727834400000|2024-10-02 02:00:00|42127.7|42122.9|42099.2|42094.4|42141.2|42136.4|42091.2|42086.4|653
1727838000000|2024-10-02 03:00:00|42099.7|42094.9|42121|42116.2|42137.5|42132.7|42080.2|42075.4|761
1727841600000|2024-10-02 04:00:00|42121.5|42116.7|42077.5|42072.7|42123|42118.2|42061.5|42056.7|544
1727845200000|2024-10-02 05:00:00|42077|42072.2|42061.5|42056.7|42089.5|42084.7|42010|42005.2|1154
1727848800000|2024-10-02 06:00:00|42061|42056.2|42033.4|42029.8|42064.9|42061.3|42015.9|42012.3|1688
1727852400000|2024-10-02 07:00:00|42033.9|42030.3|42061.4|42057.8|42093.9|42090.3|42007.9|42004.3|1907
1727856000000|2024-10-02 08:00:00|42062.4|42058.8|42052.9|42049.3|42101.9|42098.3|42042.4|42038.8|1678
1727859600000|2024-10-02 09:00:00|42053.4|42049.8|42017.4|42013.8|42055.4|42051.8|41985.9|41982.3|1948
1727863200000|2024-10-02 10:00:00|42016.9|42013.3|42075.9|42072.3|42084.9|42081.3|41986.4|41982.8|2992
1727866800000|2024-10-02 11:00:00|42076.4|42072.8|42074.4|42070.8|42087.9|42084.3|41993.9|41990.3|3451
1727870400000|2024-10-02 12:00:00|42076.4|42072.8|42133.4|42129.8|42137.4|42133.8|42059.9|42056.3|5154
1727874000000|2024-10-02 13:00:00|42132.9|42129.3|42151.8|42149.4|42219.9|42216.3|41985.8|41983.4|30194
1727877600000|2024-10-02 14:00:00|42144.3|42141.9|42177.8|42175.4|42271.3|42268.9|42077.3|42074.9|18952
1727881200000|2024-10-02 15:00:00|42178.3|42175.9|42247.2|42244.8|42281.3|42278.9|42152.3|42149.9|9908
1727884800000|2024-10-02 16:00:00|42247.7|42245.3|42123.7|42121.3|42247.7|42245.3|42122.7|42120.3|7164
1727888400000|2024-10-02 17:00:00|42123.2|42120.8|42214.7|42212.3|42220.2|42217.8|42111.2|42108.8|7244
1727892000000|2024-10-02 18:00:00|42214.2|42211.8|42220.2|42217.8|42245.7|42243.3|42122.7|42120.3|6187
1727895600000|2024-10-02 19:00:00|42219.2|42216.8|42208.7|42206.3|42248.7|42246.3|42189.7|42187.3|7516
1727899200000|2024-10-02 20:00:00|42209.9|42205.1|42241.9|42232.1|42261.4|42256.6|42196.9|42192.1|1906
1727906400000|2024-10-02 22:00:00|42247.4|42242.6|42241.4|42236.6|42272.9|42268.1|42236.9|42232.1|459
1727910000000|2024-10-02 23:00:00|42240.9|42236.1|42240.9|42236.1|42250.9|42246.1|42225.4|42220.6|411
1727913600000|2024-10-03 00:00:00|42240.4|42235.6|42200.4|42195.6|42240.4|42235.6|42175.9|42171.1|879
1727917200000|2024-10-03 01:00:00|42199.9|42195.1|42186.4|42181.6|42216.9|42212.1|42160.4|42155.6|860
1727920800000|2024-10-03 02:00:00|42185.9|42181.1|42167.4|42162.6|42198.9|42194.1|42166.9|42162.1|529
1727924400000|2024-10-03 03:00:00|42167.9|42163.1|42159.4|42154.6|42183.4|42178.6|42151.9|42147.1|551
1727928000000|2024-10-03 04:00:00|42159.9|42155.1|42142.4|42137.6|42166.4|42161.6|42140.4|42135.6|220
1727931600000|2024-10-03 05:00:00|42142.9|42138.1|42136.4|42131.6|42159.4|42154.6|42135.4|42130.6|474
1727935200000|2024-10-03 06:00:00|42135.8|42132.2|42153.8|42150.2|42171.8|42168.2|42129.3|42125.7|974
1727938800000|2024-10-03 07:00:00|42152.8|42149.2|42010.8|42007.2|42167.8|42164.2|41973.3|41969.7|3595
1727942400000|2024-10-03 08:00:00|42004.8|42001.2|42055.8|42052.2|42074.3|42070.7|41996.3|41992.7|2308
1727946000000|2024-10-03 09:00:00|42056.8|42053.2|42060.8|42057.2|42086.8|42083.2|42032.8|42029.2|937
1727949600000|2024-10-03 10:00:00|42060.3|42056.7|42081.3|42077.7|42082.8|42079.2|42033.8|42030.2|978
1727953200000|2024-10-03 11:00:00|42083.8|42080.2|42135.8|42132.2|42136.8|42133.2|42061.3|42057.7|1361
1727956800000|2024-10-03 12:00:00|42134.8|42131.2|42053.8|42050.2|42147.3|42143.7|42051.8|42048.2|3243
1727960400000|2024-10-03 13:00:00|42054.8|42051.2|41926.7|41924.3|42101.2|42098.8|41840.2|41837.8|24372
1727964000000|2024-10-03 14:00:00|41936.2|41933.8|41924.7|41922.3|42136.2|42133.8|41895.2|41892.8|33849
1727967600000|2024-10-03 15:00:00|41925.2|41922.8|42048.2|42045.8|42082.2|42079.8|41892.2|41889.8|12214
1727971200000|2024-10-03 16:00:00|42050.2|42047.8|41909.2|41906.8|42126.2|42123.8|41870.7|41868.3|14260
1727974800000|2024-10-03 17:00:00|41909.7|41907.3|41952.7|41950.3|41956.7|41954.3|41855.7|41853.3|11755
1727978400000|2024-10-03 18:00:00|41953.2|41950.8|41951.2|41948.8|41988.7|41986.3|41925.7|41923.3|5591
1727982000000|2024-10-03 19:00:00|41951.7|41949.3|42012.9|42010.5|42039.4|42037|41903.2|41900.8|11716
1727985600000|2024-10-03 20:00:00|42000.1|41997.7|41983.3|41973.5|42014.3|42009.5|41971.3|41966.5|3065
1727989200000|2024-10-03 21:00:00|41987|41977.2|41989.4|41979.6|41989.4|41979.6|41987|41977.2|0
1727992800000|2024-10-03 22:00:00|41980.9|41976.1|41989.9|41985.1|42010.9|42006.1|41954.4|41949.6|807
1727996400000|2024-10-03 23:00:00|41989.4|41984.6|41991.4|41986.6|42003.4|41998.6|41967.4|41962.6|540
1728000000000|2024-10-04 00:00:00|41991.9|41987.1|41989|41984.2|41995.4|41990.6|41956|41951.2|717
1728003600000|2024-10-04 01:00:00|41989.5|41984.7|42038|42033.2|42049.5|42044.7|41968|41963.2|901
1728007200000|2024-10-04 02:00:00|42035|42030.2|42029|42024.2|42052|42047.2|42024|42019.2|638
1728010800000|2024-10-04 03:00:00|42028.5|42023.7|42011|42006.2|42031|42026.2|42004.5|41999.7|509
1728014400000|2024-10-04 04:00:00|42011.5|42006.7|42002|41997.2|42032|42027.2|41993.5|41988.7|397
1728018000000|2024-10-04 05:00:00|42002.5|41997.7|42004|41999.2|42020.5|42015.7|41998|41993.2|478
1728021600000|2024-10-04 06:00:00|42003.4|41999.8|41968.4|41964.8|42012.4|42008.8|41963.4|41959.8|685
1728025200000|2024-10-04 07:00:00|41967.9|41964.3|42033.9|42030.3|42039.9|42036.3|41951.4|41947.8|1387
1728028800000|2024-10-04 08:00:00|42034.9|42031.3|41973.4|41969.8|42036.4|42032.8|41968.4|41964.8|1376
1728032400000|2024-10-04 09:00:00|41973.9|41970.3|42001.4|41997.8|42009.4|42005.8|41968.4|41964.8|724
1728036000000|2024-10-04 10:00:00|42000.9|41997.3|42032.4|42028.8|42064.4|42060.8|41997.9|41994.3|1464
1728039600000|2024-10-04 11:00:00|42033.9|42030.3|42090.9|42087.3|42095.4|42091.8|42031.4|42027.8|1639
1728043200000|2024-10-04 12:00:00|42091.4|42087.8|42272.9|42269.3|42287.4|42283.8|42068.4|42064.8|9536
1728046800000|2024-10-04 13:00:00|42273.4|42269.8|42172.4|42170|42330|42327.6|42149.4|42147|23656
1728050400000|2024-10-04 14:00:00|42173.4|42171|42071.4|42069|42252.4|42250|41953.4|41951|24304
1728054000000|2024-10-04 15:00:00|42070.9|42068.5|42134.4|42132|42135.4|42133|41958.9|41956.5|11287
1728057600000|2024-10-04 16:00:00|42134.9|42132.5|42187.9|42185.5|42225.4|42223|42078.9|42076.5|7465
1728061200000|2024-10-04 17:00:00|42187.4|42185|42134.4|42132|42239.9|42237.5|42095.4|42093|5730
1728064800000|2024-10-04 18:00:00|42134.9|42132.5|42236.4|42234|42242.4|42240|42092.4|42090|5501
1728068400000|2024-10-04 19:00:00|42233.9|42231.5|42331.9|42329.5|42356.4|42354|42210.4|42208|12088
1728072000000|2024-10-04 20:00:00|42333.1|42328.3|42324.6|42314.8|42354.1|42349.3|42313.1|42308.3|3502
1728252000000|2024-10-06 22:00:00|42354.2|42349.4|42383.7|42378.9|42395.2|42390.4|42352.7|42347.9|1260
1728255600000|2024-10-06 23:00:00|42384.2|42379.4|42370.2|42365.4|42401.2|42396.4|42368.7|42363.9|394
1728259200000|2024-10-07 00:00:00|42368.7|42363.9|42346.2|42341.4|42374.2|42369.4|42334.7|42329.9|951
1728262800000|2024-10-07 01:00:00|42346.7|42341.9|42349.2|42344.4|42389.2|42384.4|42332.2|42327.4|989
1728266400000|2024-10-07 02:00:00|42348.7|42343.9|42333.2|42328.4|42371.7|42366.9|42329.2|42324.4|410
1728270000000|2024-10-07 03:00:00|42333.7|42328.9|42330.2|42325.4|42343.7|42338.9|42315.2|42310.4|402
1728273600000|2024-10-07 04:00:00|42329.7|42324.9|42330.2|42325.4|42344.2|42339.4|42324.2|42319.4|255
1728277200000|2024-10-07 05:00:00|42330.7|42325.9|42303.2|42298.4|42332.2|42327.4|42296.2|42291.4|445
1728280800000|2024-10-07 06:00:00|42302.6|42299|42303.1|42299.5|42315.1|42311.5|42273.1|42269.5|1128
1728284400000|2024-10-07 07:00:00|42299.6|42296|42195.1|42191.5|42300.1|42296.5|42176.6|42173|3241
1728288000000|2024-10-07 08:00:00|42188.1|42184.5|42182.1|42178.5|42233.6|42230|42180.1|42176.5|2354
1728291600000|2024-10-07 09:00:00|42181.6|42178|42153.6|42150|42181.6|42178|42120.6|42117|2399
1728295200000|2024-10-07 10:00:00|42153.1|42149.5|42172.1|42168.5|42179.1|42175.5|42140.1|42136.5|1022
1728298800000|2024-10-07 11:00:00|42171.6|42168|42175.6|42172|42183.6|42180|42146.6|42143|1012
1728302400000|2024-10-07 12:00:00|42175.1|42171.5|42185.6|42182|42197.6|42194|42169.1|42165.5|1835
1728306000000|2024-10-07 13:00:00|42186.1|42182.5|42222|42219.6|42261.5|42259.1|42118|42115.6|21964
1728309600000|2024-10-07 14:00:00|42221|42218.6|42181|42178.6|42290|42287.6|42176|42173.6|12889
1728313200000|2024-10-07 15:00:00|42180|42177.6|42124.5|42122.1|42241|42238.6|42124|42121.6|8985
1728316800000|2024-10-07 16:00:00|42125.5|42123.1|42120|42117.6|42135|42132.6|42051.4|42049|9369
1728320400000|2024-10-07 17:00:00|42120.4|42118|42047.4|42045|42146.4|42144|42017.4|42015|7489
1728324000000|2024-10-07 18:00:00|42047.9|42045.5|41834.9|41832.5|42049.9|42047.5|41821.9|41819.5|17967
1728327600000|2024-10-07 19:00:00|41834.4|41832|41957.4|41955|42014.4|42012|41823.9|41821.5|15810
1728331200000|2024-10-07 20:00:00|41958.6|41953.8|41968.1|41958.3|41984.1|41979.3|41950.6|41945.8|3524
1728334800000|2024-10-07 21:00:00|41969.5|41959.7|41973.9|41964.1|41973.9|41964.1|41969.5|41959.7|0
1728338400000|2024-10-07 22:00:00|41976.9|41972.1|41919.4|41914.6|41983.9|41979.1|41805.4|41800.6|2856
1728342000000|2024-10-07 23:00:00|41918.9|41914.1|41933.9|41929.1|41961.4|41956.6|41910.9|41906.1|1046
1728345600000|2024-10-08 00:00:00|41938.4|41933.6|41973.4|41968.6|41991.9|41987.1|41938.4|41933.6|790
1728349200000|2024-10-08 01:00:00|41973.9|41969.1|41943.4|41938.6|41977.4|41972.6|41918.4|41913.6|924
1728352800000|2024-10-08 02:00:00|41942.9|41938.1|41941.9|41937.1|41952.4|41947.6|41903.9|41899.1|747
1728356400000|2024-10-08 03:00:00|41941.4|41936.6|41924.9|41920.1|41950.4|41945.6|41909.9|41905.1|389
1728360000000|2024-10-08 04:00:00|41925.4|41920.6|41934.9|41930.1|41942.4|41937.6|41921.4|41916.6|163
1728363600000|2024-10-08 05:00:00|41934.4|41929.6|41920.4|41915.6|41944.9|41940.1|41900.4|41895.6|423
1728367200000|2024-10-08 06:00:00|41919.8|41916.2|41935.8|41932.2|41946.3|41942.7|41893.3|41889.7|823
1728370800000|2024-10-08 07:00:00|41936.3|41932.7|41939.3|41935.7|41970.3|41966.7|41871.3|41867.7|1548
1728374400000|2024-10-08 08:00:00|41938.8|41935.2|41952.3|41948.7|41961.8|41958.2|41893.8|41890.2|1924
1728378000000|2024-10-08 09:00:00|41952.8|41949.2|41991.8|41988.2|42046.8|42043.2|41952.8|41949.2|2335
1728381600000|2024-10-08 10:00:00|41992.3|41988.7|42023.8|42020.2|42025.3|42021.7|41974.3|41970.7|1215
1728385200000|2024-10-08 11:00:00|42022.8|42019.2|42019.3|42015.7|42034.3|42030.7|41983.3|41979.7|1078
1728388800000|2024-10-08 12:00:00|42019.8|42016.2|42012.8|42009.2|42029.8|42026.2|41989.8|41986.2|1721
1728392400000|2024-10-08 13:00:00|42013.8|42010.2|41970.7|41968.3|42085.2|42082.8|41868.2|41865.8|18922
1728396000000|2024-10-08 14:00:00|41970.2|41967.8|41977.7|41975.3|42022.7|42020.3|41890.2|41887.8|12512
1728399600000|2024-10-08 15:00:00|41979.2|41976.8|42034.6|42032.2|42042.6|42040.2|41956.7|41954.3|5937
1728403200000|2024-10-08 16:00:00|42032.6|42030.2|42020.1|42017.7|42058.1|42055.7|42003.1|42000.7|4372
1728406800000|2024-10-08 17:00:00|42021.8|42019.4|42009.3|42006.9|42025.8|42023.4|41930.8|41928.4|4476
1728410400000|2024-10-08 18:00:00|42010.3|42007.9|42083.8|42081.4|42100.3|42097.9|42008.3|42005.9|4425
1728414000000|2024-10-08 19:00:00|42084.3|42081.9|42081.6|42079.2|42132.6|42130.2|42058.8|42056.4|8644
1728417600000|2024-10-08 20:00:00|42082.8|42078|42073.8|42064|42094.8|42090|42061.8|42057|1791
1728421200000|2024-10-08 21:00:00|42075.1|42065.3|42079.4|42069.6|42079.4|42069.6|42075.1|42065.3|0
1728424800000|2024-10-08 22:00:00|42085.4|42080.6|42090.4|42085.6|42092.4|42087.6|42071.4|42066.6|417
1728428400000|2024-10-08 23:00:00|42089.9|42085.1|42072.4|42067.6|42098.9|42094.1|42069.4|42064.6|231
1728432000000|2024-10-09 00:00:00|42072.9|42068.1|42055.2|42050.4|42074.4|42069.6|42049.7|42044.9|627
1728435600000|2024-10-09 01:00:00|42055.7|42050.9|42068.7|42063.9|42075.7|42070.9|42054.2|42049.4|672
1728439200000|2024-10-09 02:00:00|42068.2|42063.4|42046.2|42041.4|42068.2|42063.4|42034.7|42029.9|599
1728442800000|2024-10-09 03:00:00|42045.2|42040.4|42049.2|42044.4|42053.7|42048.9|42037.2|42032.4|267
1728446400000|2024-10-09 04:00:00|42048.7|42043.9|42041.2|42036.4|42053.7|42048.9|42035.7|42030.9|113
1728450000000|2024-10-09 05:00:00|42041.7|42036.9|42036.7|42031.9|42066.2|42061.4|42029.7|42024.9|582
1728453600000|2024-10-09 06:00:00|42036.1|42032.5|42017.6|42014|42051.1|42047.5|42013.6|42010|851
1728457200000|2024-10-09 07:00:00|42018.6|42015|42022.1|42018.5|42029.6|42026|41977.6|41974|1289
1728460800000|2024-10-09 08:00:00|42021.1|42017.5|41990.6|41987|42023.6|42020|41967.6|41964|1182
1728464400000|2024-10-09 09:00:00|41990.1|41986.5|42044.6|42041|42065.6|42062|41988.6|41985|962
1728468000000|2024-10-09 10:00:00|42044.1|42040.5|42062.6|42059|42083.1|42079.5|42038.1|42034.5|750
1728471600000|2024-10-09 11:00:00|42060.6|42057|42066.6|42063|42074.6|42071|42040.1|42036.5|979
1728475200000|2024-10-09 12:00:00|42067.1|42063.5|42070.6|42067|42088.6|42085|42028.1|42024.5|2046
1728478800000|2024-10-09 13:00:00|42071.1|42067.5|42237.7|42235.3|42254.2|42251.8|42002|41999.6|18497
1728482400000|2024-10-09 14:00:00|42237.2|42234.8|42258.2|42255.8|42303.2|42300.8|42145.2|42142.8|16673
1728486000000|2024-10-09 15:00:00|42260.2|42257.8|42458.2|42455.8|42502.7|42500.3|42256.2|42253.8|14793
1728489600000|2024-10-09 16:00:00|42457.2|42454.8|42428.2|42425.8|42491.2|42488.8|42398.7|42396.3|8662
1728493200000|2024-10-09 17:00:00|42427.2|42424.8|42436.2|42433.8|42514.7|42512.3|42368.7|42366.3|9295
1728496800000|2024-10-09 18:00:00|42437.2|42434.8|42454.2|42451.8|42479.7|42477.3|42403.2|42400.8|7338
1728500400000|2024-10-09 19:00:00|42456.2|42453.8|42518.7|42516.3|42575.2|42572.8|42431.2|42428.8|15197
1728504000000|2024-10-09 20:00:00|42516.7|42514.3|42514.9|42505.1|42526.4|42521.6|42486.4|42481.6|3917
1728511200000|2024-10-09 22:00:00|42513.9|42509.1|42532.8|42528|42535.3|42530.5|42503.4|42498.6|669
1728514800000|2024-10-09 23:00:00|42532.3|42527.5|42538.8|42534|42547.8|42543|42524.8|42520|429
1728518400000|2024-10-10 00:00:00|42539.8|42535|42539.8|42535|42551.8|42547|42525.8|42521|506
1728522000000|2024-10-10 01:00:00|42539.3|42534.5|42549.8|42545|42558.8|42554|42537.8|42533|368
1728525600000|2024-10-10 02:00:00|42548.8|42544|42549.9|42545.1|42554.4|42549.6|42535.3|42530.5|346
1728529200000|2024-10-10 03:00:00|42549.4|42544.6|42543.4|42538.6|42553.9|42549.1|42531.4|42526.6|342
1728532800000|2024-10-10 04:00:00|42542.9|42538.1|42533.9|42529.1|42545.4|42540.6|42532.4|42527.6|227
1728536400000|2024-10-10 05:00:00|42533.4|42528.6|42505.4|42500.6|42541.4|42536.6|42504.4|42499.6|500
1728540000000|2024-10-10 06:00:00|42504.8|42501.2|42501.8|42498.2|42515.8|42512.2|42485.8|42482.2|951
1728543600000|2024-10-10 07:00:00|42501.3|42497.7|42454.3|42450.7|42516.8|42513.2|42451.3|42447.7|1103
1728547200000|2024-10-10 08:00:00|42455.3|42451.7|42465.8|42462.2|42479.8|42476.2|42441.3|42437.7|1275
1728550800000|2024-10-10 09:00:00|42465.3|42461.7|42482.8|42479.2|42486.3|42482.7|42450.8|42447.2|810
1728554400000|2024-10-10 10:00:00|42483.8|42480.2|42467.8|42464.2|42496.8|42493.2|42466.3|42462.7|1255
1728558000000|2024-10-10 11:00:00|42466.8|42463.2|42491.8|42488.2|42494.8|42491.2|42455.3|42451.7|1516
1728561600000|2024-10-10 12:00:00|42491.3|42487.7|42424.8|42421.2|42535.3|42531.7|42378.3|42374.7|7716
1728565200000|2024-10-10 13:00:00|42423.8|42420.2|42417.2|42414.8|42502.2|42499.8|42358.2|42355.8|20988
1728568800000|2024-10-10 14:00:00|42416.7|42414.3|42358.2|42355.8|42497.7|42495.3|42330.7|42328.3|14110
1728572400000|2024-10-10 15:00:00|42358.7|42356.3|42443.4|42441|42471.7|42469.3|42335.2|42332.8|8161
1728576000000|2024-10-10 16:00:00|42444.4|42442|42413.9|42411.5|42509.4|42507|42390.9|42388.5|8454
1728579600000|2024-10-10 17:00:00|42415.9|42413.5|42418.9|42416.5|42428.9|42426.5|42312.9|42310.5|10543
1728583200000|2024-10-10 18:00:00|42419.4|42417|42344.2|42341.8|42420.4|42418|42302.2|42299.8|6158
1728586800000|2024-10-10 19:00:00|42343.2|42340.8|42461.7|42459.3|42474.2|42471.8|42326.2|42323.8|10568
1728590400000|2024-10-10 20:00:00|42462.9|42458.1|42472.4|42462.6|42492.9|42488.1|42448.9|42444.1|2666
1728594000000|2024-10-10 21:00:00|42478.4|42468.6|42478.4|42468.6|42478.4|42468.6|42478.4|42468.6|0
1728597600000|2024-10-10 22:00:00|42476.4|42471.6|42478.4|42473.6|42492.4|42487.6|42469.4|42464.6|489
1728601200000|2024-10-10 23:00:00|42479.4|42474.6|42512.4|42507.6|42520.4|42515.6|42479.4|42474.6|547
1728604800000|2024-10-11 00:00:00|42512.9|42508.1|42498.2|42493.4|42520.9|42516.1|42494.7|42489.9|571
1728608400000|2024-10-11 01:00:00|42498.7|42493.9|42497.2|42492.4|42512.7|42507.9|42492.7|42487.9|338
1728612000000|2024-10-11 02:00:00|42497.7|42492.9|42485.7|42480.9|42497.7|42492.9|42480.2|42475.4|293
1728615600000|2024-10-11 03:00:00|42486.2|42481.4|42490.7|42485.9|42492.7|42487.9|42474.2|42469.4|316
1728619200000|2024-10-11 04:00:00|42489.2|42484.4|42471.7|42466.9|42491.2|42486.4|42470.2|42465.4|182
1728622800000|2024-10-11 05:00:00|42471.2|42466.4|42469.7|42464.9|42475.7|42470.9|42454.2|42449.4|329
1728626400000|2024-10-11 06:00:00|42469.1|42465.5|42447.1|42443.5|42470.1|42466.5|42445.1|42441.5|762
1728630000000|2024-10-11 07:00:00|42449.1|42445.5|42449.6|42446|42460.1|42456.5|42414.6|42411|1127
1728633600000|2024-10-11 08:00:00|42447.1|42443.5|42431.1|42427.5|42466.1|42462.5|42413.1|42409.5|1397
1728637200000|2024-10-11 09:00:00|42431.6|42428|42412.8|42409.2|42453.1|42449.5|42401.3|42397.7|879
1728640800000|2024-10-11 10:00:00|42412.3|42408.7|42493.8|42490.2|42493.8|42490.2|42405.3|42401.7|4124
1728644400000|2024-10-11 11:00:00|42490.8|42487.2|42464.3|42460.7|42510.8|42507.2|42462.8|42459.2|1584
1728648000000|2024-10-11 12:00:00|42464.8|42461.2|42470.3|42466.7|42537.8|42534.2|42448.8|42445.2|5611
1728651600000|2024-10-11 13:00:00|42470.8|42467.2|42651.2|42648.8|42673.2|42670.8|42461.3|42457.7|21755
1728655200000|2024-10-11 14:00:00|42646.2|42643.8|42769.7|42767.3|42804.2|42801.8|42617.7|42615.3|22022
1728658800000|2024-10-11 15:00:00|42769.2|42766.8|42824.2|42821.8|42849.7|42847.3|42751.7|42749.3|11722
1728662400000|2024-10-11 16:00:00|42823.7|42821.3|42765.2|42762.8|42827.7|42825.3|42710.2|42707.8|8792
1728666000000|2024-10-11 17:00:00|42768.2|42765.8|42807.2|42804.8|42812.7|42810.3|42722.2|42719.8|6175
1728669600000|2024-10-11 18:00:00|42805.7|42803.3|42847.7|42845.3|42876.2|42873.8|42785.2|42782.8|8069
1728673200000|2024-10-11 19:00:00|42847.2|42844.8|42877.2|42874.8|42913.2|42910.8|42837.2|42834.8|13445
1728676800000|2024-10-11 20:00:00|42878.7|42876.3|42844.4|42834.6|42885.9|42881.1|42826.9|42822.1|4473
1728856800000|2024-10-13 22:00:00|42854.4|42849.6|42874.9|42870.1|42879.4|42874.6|42825.9|42821.1|810
1728860400000|2024-10-13 23:00:00|42874.4|42869.6|42857.4|42852.6|42886.4|42881.6|42848.4|42843.6|600
1728864000000|2024-10-14 00:00:00|42856.9|42852.1|42867.4|42862.6|42876.4|42871.6|42850.9|42846.1|644
1728867600000|2024-10-14 01:00:00|42866.9|42862.1|42862.9|42858.1|42882.9|42878.1|42853.4|42848.6|768
1728871200000|2024-10-14 02:00:00|42862.4|42857.6|42878.4|42873.6|42879.4|42874.6|42842.4|42837.6|608
1728874800000|2024-10-14 03:00:00|42878.9|42874.1|42879.4|42874.6|42888.4|42883.6|42867.4|42862.6|326
1728878400000|2024-10-14 04:00:00|42878.9|42874.1|42868.4|42863.6|42880.4|42875.6|42865.4|42860.6|315
1728882000000|2024-10-14 05:00:00|42868.9|42864.1|42859.9|42855.1|42876.9|42872.1|42853.9|42849.1|618
1728885600000|2024-10-14 06:00:00|42859.3|42855.7|42871.8|42868.2|42875.3|42871.7|42850.8|42847.2|841
1728889200000|2024-10-14 07:00:00|42870.3|42866.7|42903.8|42900.2|42904.8|42901.2|42851.8|42848.2|1020
1728892800000|2024-10-14 08:00:00|42894.8|42891.2|42838.8|42835.2|42898.8|42895.2|42830.3|42826.7|2085
1728896400000|2024-10-14 09:00:00|42841.3|42837.7|42844.8|42841.2|42858.3|42854.7|42837.3|42833.7|792
1728900000000|2024-10-14 10:00:00|42844.3|42840.7|42811.8|42808.2|42865.3|42861.7|42807.3|42803.7|1948
1728903600000|2024-10-14 11:00:00|42810.8|42807.2|42797.3|42793.7|42820.8|42817.2|42791.3|42787.7|1591
1728907200000|2024-10-14 12:00:00|42797.8|42794.2|42809.8|42806.2|42819.8|42816.2|42793.8|42790.2|1705
1728910800000|2024-10-14 13:00:00|42809.3|42805.7|42818.7|42816.3|42865.2|42862.8|42720.2|42717.8|19872
1728914400000|2024-10-14 14:00:00|42820.2|42817.8|42925.7|42923.3|42938.2|42935.8|42796.2|42793.8|12821
1728918000000|2024-10-14 15:00:00|42925.2|42922.8|43044.2|43041.8|43047.2|43044.8|42895.7|42893.3|8907
1728921600000|2024-10-14 16:00:00|43043.7|43041.3|43068.7|43066.3|43082.7|43080.3|43031.2|43028.8|5448
1728925200000|2024-10-14 17:00:00|43067.2|43064.8|43022.7|43020.3|43081.2|43078.8|43012.2|43009.8|3930
1728928800000|2024-10-14 18:00:00|43022.2|43019.8|43090.2|43087.8|43120.7|43118.3|42999.7|42997.3|6119
1728932400000|2024-10-14 19:00:00|43090.7|43088.3|43096.2|43093.8|43146.7|43144.3|43064.2|43061.8|8852
1728936000000|2024-10-14 20:00:00|43095.7|43093.3|43151.4|43141.6|43152.9|43148.1|43082.9|43078.1|3569
1728943200000|2024-10-14 22:00:00|43132.9|43128.1|43138.4|43133.6|43152.4|43147.6|43126.9|43122.1|1123
1728946800000|2024-10-14 23:00:00|43137.9|43133.1|43155.4|43150.6|43161.4|43156.6|43133.4|43128.6|420
1728950400000|2024-10-15 00:00:00|43155.9|43151.1|43152.4|43147.6|43160.4|43155.6|43128.9|43124.1|923
1728954000000|2024-10-15 01:00:00|43151.9|43147.1|43169.9|43165.1|43175.4|43170.6|43146.4|43141.6|500
1728957600000|2024-10-15 02:00:00|43169.4|43164.6|43162.9|43158.1|43176.4|43171.6|43162.4|43157.6|245
1728961200000|2024-10-15 03:00:00|43163.4|43158.6|43154.5|43149.7|43167.4|43162.6|43148.5|43143.7|468
1728964800000|2024-10-15 04:00:00|43154|43149.2|43151.5|43146.7|43156.5|43151.7|43149.5|43144.7|97
1728968400000|2024-10-15 05:00:00|43151|43146.2|43127.5|43122.7|43152.5|43147.7|43123|43118.2|701
1728972000000|2024-10-15 06:00:00|43126.9|43123.3|43150.9|43147.3|43151.9|43148.3|43122.4|43118.8|935
1728975600000|2024-10-15 07:00:00|43151.4|43147.8|43160.9|43157.3|43177.9|43174.3|43129.4|43125.8|1119
1728979200000|2024-10-15 08:00:00|43160.4|43156.8|43149.9|43146.3|43175.9|43172.3|43134.9|43131.3|1829
1728982800000|2024-10-15 09:00:00|43150.4|43146.8|43104.4|43100.8|43165.9|43162.3|43088.4|43084.8|5203
1728986400000|2024-10-15 10:00:00|43103.9|43100.3|43079.9|43076.3|43119.9|43116.3|43055.9|43052.3|6445
1728990000000|2024-10-15 11:00:00|43080.4|43076.8|43109.4|43105.8|43152.9|43149.3|43063.9|43060.3|4350
1728993600000|2024-10-15 12:00:00|43108.9|43105.3|43053.9|43050.3|43116.9|43113.3|43047.4|43043.8|2784
1728997200000|2024-10-15 13:00:00|43054.4|43050.8|42767.8|42765.4|43054.9|43051.3|42754.3|42751.9|30666
1729000800000|2024-10-15 14:00:00|42768.3|42765.9|42917.3|42914.9|42953.8|42951.4|42763.3|42760.9|24732
1729004400000|2024-10-15 15:00:00|42917.8|42915.4|42903|42900.6|43006.8|43004.4|42879|42876.6|12528
1729008000000|2024-10-15 16:00:00|42905|42902.6|42934|42931.6|43007.5|43005.1|42885.5|42883.1|6458
1729011600000|2024-10-15 17:00:00|42933.5|42931.1|42852|42849.6|42958.5|42956.1|42844|42841.6|5738
1729015200000|2024-10-15 18:00:00|42853|42850.6|42797.4|42795|42871|42868.6|42776.4|42774|7653
1729018800000|2024-10-15 19:00:00|42797.9|42795.5|42754.2|42751.8|42803.4|42801|42699.4|42697|18398
1729022400000|2024-10-15 20:00:00|42756.7|42754.3|42735.4|42725.6|42763.9|42759.1|42713.9|42709.1|3642
1729026000000|2024-10-15 21:00:00|42734.3|42724.5|42744.7|42734.9|42746.7|42736.9|42728.9|42719.1|0
1729029600000|2024-10-15 22:00:00|42753.3|42748.5|42748.8|42744|42764.3|42759.5|42704.8|42700|960
1729033200000|2024-10-15 23:00:00|42748.3|42743.5|42744.3|42739.5|42764.8|42760|42741.3|42736.5|482
1729036800000|2024-10-16 00:00:00|42745.8|42741|42741.8|42737|42758.3|42753.5|42735.8|42731|429
1729040400000|2024-10-16 01:00:00|42741.3|42736.5|42751.3|42746.5|42764.8|42760|42729.8|42725|529
1729044000000|2024-10-16 02:00:00|42751.8|42747|42750.1|42745.3|42757.3|42752.5|42745.3|42740.5|328
1729047600000|2024-10-16 03:00:00|42749.6|42744.8|42755.6|42750.8|42761.6|42756.8|42745.1|42740.3|277
1729051200000|2024-10-16 04:00:00|42755.1|42750.3|42747.1|42742.3|42757.6|42752.8|42742.6|42737.8|162
1729054800000|2024-10-16 05:00:00|42748.1|42743.3|42743.1|42738.3|42749.1|42744.3|42731.6|42726.8|390
1729058400000|2024-10-16 06:00:00|42742.5|42738.9|42721.5|42717.9|42742.5|42738.9|42716.5|42712.9|911
1729062000000|2024-10-16 07:00:00|42722.5|42718.9|42734|42730.4|42747.5|42743.9|42677.5|42673.9|2056
1729065600000|2024-10-16 08:00:00|42733.5|42729.9|42730.5|42726.9|42748|42744.4|42710.5|42706.9|1413
1729069200000|2024-10-16 09:00:00|42729.5|42725.9|42744|42740.4|42745|42741.4|42714|42710.4|835
1729072800000|2024-10-16 10:00:00|42744.5|42740.9|42745.5|42741.9|42746.5|42742.9|42723.5|42719.9|943
1729076400000|2024-10-16 11:00:00|42746|42742.4|42780.5|42776.9|42786.5|42782.9|42744|42740.4|1680
1729080000000|2024-10-16 12:00:00|42780|42776.4|42758.5|42754.9|42792.5|42788.9|42755|42751.4|1628
1729083600000|2024-10-16 13:00:00|42759|42755.4|42864.4|42862|42897.9|42895.5|42688.4|42686|19501
1729087200000|2024-10-16 14:00:00|42864.9|42862.5|42950.9|42948.5|42982.9|42980.5|42862.4|42860|17420
1729090800000|2024-10-16 15:00:00|42953.9|42951.5|42955.9|42953.5|42964.9|42962.5|42908.9|42906.5|7294
1729094400000|2024-10-16 16:00:00|42956.4|42954|43008.4|43006|43022.9|43020.5|42956.4|42954|7392
1729098000000|2024-10-16 17:00:00|43010.9|43008.5|43008.9|43006.5|43021.9|43019.5|42964.4|42962|4914
1729101600000|2024-10-16 18:00:00|43008.4|43006|43084.9|43082.5|43108.9|43106.5|43006.9|43004.5|8040
1729105200000|2024-10-16 19:00:00|43084.4|43082|43074.9|43072.5|43105.4|43103|43051.9|43049.5|9153
1729108800000|2024-10-16 20:00:00|43075.9|43073.5|43079.6|43069.8|43096.1|43091.3|43060.1|43055.3|2705
1729112400000|2024-10-16 21:00:00|43082.6|43072.8|43089.8|43080|43092.9|43083.1|43079.7|43069.9|0
1729116000000|2024-10-16 22:00:00|43077|43072.2|43073|43068.2|43086|43081.2|43057|43052.2|779
1729119600000|2024-10-16 23:00:00|43072.5|43067.7|43050|43045.2|43073|43068.2|43045|43040.2|446
1729123200000|2024-10-17 00:00:00|43046.5|43041.7|43055|43050.2|43063.5|43058.7|43031|43026.2|703
1729126800000|2024-10-17 01:00:00|43055.5|43050.7|43050|43045.2|43067.5|43062.7|43033.5|43028.7|471
1729130400000|2024-10-17 02:00:00|43050.5|43045.7|43039|43034.2|43056.5|43051.7|43013|43008.2|471
1729134000000|2024-10-17 03:00:00|43039.5|43034.7|43029|43024.2|43045.5|43040.7|43027|43022.2|276
1729137600000|2024-10-17 04:00:00|43029.5|43024.7|43026|43021.2|43033|43028.2|43019|43014.2|260
1729141200000|2024-10-17 05:00:00|43025.5|43020.7|43039|43034.2|43056|43051.2|43018|43013.2|580
1729144800000|2024-10-17 06:00:00|43038.4|43034.8|43058.4|43054.8|43059.4|43055.8|43000.4|42996.8|2317
1729148400000|2024-10-17 07:00:00|43058.9|43055.3|43097.9|43094.3|43107.4|43103.8|43049.4|43045.8|1684
1729152000000|2024-10-17 08:00:00|43095.4|43091.8|43102.4|43098.8|43105.9|43102.3|43051.9|43048.3|2507
1729155600000|2024-10-17 09:00:00|43101.9|43098.3|43124.4|43120.8|43131.4|43127.8|43096.4|43092.8|1325
1729159200000|2024-10-17 10:00:00|43122.4|43118.8|43129.9|43126.3|43150.4|43146.8|43053.4|43049.8|5052
1729162800000|2024-10-17 11:00:00|43132.4|43128.8|43112.4|43108.8|43172.4|43168.8|43106.4|43102.8|3517
1729166400000|2024-10-17 12:00:00|43112.9|43109.3|43181.4|43177.8|43204.4|43200.8|43103.9|43100.3|4210
1729170000000|2024-10-17 13:00:00|43180.9|43177.3|43229.3|43226.9|43286.8|43284.4|43148.8|43146.4|22361
1729173600000|2024-10-17 14:00:00|43230.3|43227.9|43175.8|43173.4|43243.3|43240.9|43135.8|43133.4|14902
1729177200000|2024-10-17 15:00:00|43176.8|43174.4|43231.8|43229.4|43261.8|43259.4|43119.8|43117.4|9448
1729180800000|2024-10-17 16:00:00|43228.8|43226.4|43279.8|43277.4|43280.3|43277.9|43181.3|43178.9|6354
1729184400000|2024-10-17 17:00:00|43280.3|43277.9|43287.8|43285.4|43295.3|43292.9|43248.8|43246.4|6689
1729188000000|2024-10-17 18:00:00|43288.3|43285.9|43261.8|43259.4|43292.3|43289.9|43170.3|43167.9|8225
1729191600000|2024-10-17 19:00:00|43262.8|43260.4|43245.8|43243.4|43280.8|43278.4|43229.8|43227.4|9908
1729195200000|2024-10-17 20:00:00|43240.4|43235.6|43234.4|43224.6|43266.4|43261.6|43228.9|43224.1|2464
1729198800000|2024-10-17 21:00:00|43239.6|43229.8|43250|43240.2|43256.5|43246.7|43234|43224.2|0
1729202400000|2024-10-17 22:00:00|43247.3|43242.5|43270.3|43265.5|43282.3|43277.5|43238.8|43234|783
1729206000000|2024-10-17 23:00:00|43270.8|43266|43270.8|43266|43274.3|43269.5|43261.8|43257|311
1729209600000|2024-10-18 00:00:00|43270.3|43265.5|43245.3|43240.5|43272.8|43268|43207.8|43203|1203
1729213200000|2024-10-18 01:00:00|43245.8|43241|43257.3|43252.5|43266.3|43261.5|43242.3|43237.5|412
1729216800000|2024-10-18 02:00:00|43257.8|43253|43241.3|43236.5|43264.3|43259.5|43238.3|43233.5|438
1729220400000|2024-10-18 03:00:00|43240.3|43235.5|43233.3|43228.5|43248.8|43244|43223.8|43219|236
1729224000000|2024-10-18 04:00:00|43232.8|43228|43241.3|43236.5|43244.3|43239.5|43228.8|43224|176
1729227600000|2024-10-18 05:00:00|43241.8|43237|43247.3|43242.5|43249.3|43244.5|43229.3|43224.5|579
1729231200000|2024-10-18 06:00:00|43246.7|43243.1|43217.7|43214.1|43248.2|43244.6|43203.7|43200.1|1067
1729234800000|2024-10-18 07:00:00|43216.7|43213.1|43275.7|43272.1|43280.7|43277.1|43210.2|43206.6|1209
1729238400000|2024-10-18 08:00:00|43274.7|43271.1|43279.7|43276.1|43289.7|43286.1|43265.7|43262.1|1168
1729242000000|2024-10-18 09:00:00|43280.2|43276.6|43274.7|43271.1|43298.7|43295.1|43267.2|43263.6|1186
1729245600000|2024-10-18 10:00:00|43274.2|43270.6|43277.7|43274.1|43282.2|43278.6|43251.7|43248.1|1520
1729249200000|2024-10-18 11:00:00|43276.7|43273.1|43215.7|43212.1|43312.7|43309.1|43193.7|43190.1|3723
1729252800000|2024-10-18 12:00:00|43217.7|43214.1|43172.7|43169.1|43228.2|43224.6|43172.7|43169.1|2335
1729256400000|2024-10-18 13:00:00|43171.7|43168.1|43053.1|43050.7|43256.1|43253.7|43040.1|43037.7|23295
1729260000000|2024-10-18 14:00:00|43055.1|43052.7|43151.6|43149.2|43175.1|43172.7|43043.1|43040.7|13128
1729263600000|2024-10-18 15:00:00|43151.1|43148.7|43193.1|43190.7|43203.1|43200.7|43135.1|43132.7|6766
1729267200000|2024-10-18 16:00:00|43193.6|43191.2|43271.1|43268.7|43326.1|43323.7|43186.1|43183.7|7237
1729270800000|2024-10-18 17:00:00|43270.1|43267.7|43264.1|43261.7|43303.1|43300.7|43252.1|43249.7|4524
1729274400000|2024-10-18 18:00:00|43263.1|43260.7|43285.1|43282.7|43334.1|43331.7|43202.1|43199.7|5944
1729278000000|2024-10-18 19:00:00|43283.1|43280.7|43272.6|43270.2|43287.6|43285.2|43238.1|43235.7|7456
1729281600000|2024-10-18 20:00:00|43263.3|43260.9|43284|43274.2|43291.5|43286.7|43253.5|43248.7|2114
1729461600000|2024-10-20 22:00:00|43302|43297.2|43314.4|43309.6|43317.9|43313.1|43291.5|43286.7|769
1729465200000|2024-10-20 23:00:00|43314.9|43310.1|43319.4|43314.6|43325.9|43321.1|43310.4|43305.6|600
1729468800000|2024-10-21 00:00:00|43320.4|43315.6|43326.2|43321.4|43329.7|43324.9|43306.9|43302.1|518
1729472400000|2024-10-21 01:00:00|43325.7|43320.9|43316.2|43311.4|43332.2|43327.4|43314.7|43309.9|366
1729476000000|2024-10-21 02:00:00|43316.7|43311.9|43307.7|43302.9|43320.2|43315.4|43304.7|43299.9|379
1729479600000|2024-10-21 03:00:00|43308.2|43303.4|43301.2|43296.4|43309.7|43304.9|43298.7|43293.9|308
1729483200000|2024-10-21 04:00:00|43300.7|43295.9|43292.2|43287.4|43302.7|43297.9|43287.7|43282.9|342
1729486800000|2024-10-21 05:00:00|43291.7|43286.9|43282.7|43277.9|43296.7|43291.9|43281.2|43276.4|643
1729490400000|2024-10-21 06:00:00|43283.2|43278.4|43282.6|43279|43294.1|43290.5|43276.6|43273|788
1729494000000|2024-10-21 07:00:00|43283.1|43279.5|43303.1|43299.5|43328.1|43324.5|43280.6|43277|1348
1729497600000|2024-10-21 08:00:00|43303.6|43300|43293.1|43289.5|43318.1|43314.5|43287.1|43283.5|1097
1729501200000|2024-10-21 09:00:00|43292.6|43289|43234.6|43231|43300.6|43297|43213.6|43210|2404
1729504800000|2024-10-21 10:00:00|43233.6|43230|43168.6|43165|43241.6|43238|43165.6|43162|1898
1729508400000|2024-10-21 11:00:00|43169.6|43166|43173.6|43170|43193.6|43190|43159.1|43155.5|2135
1729512000000|2024-10-21 12:00:00|43174.1|43170.5|43224.1|43220.5|43229.6|43226|43164.6|43161|2156
1729515600000|2024-10-21 13:00:00|43225.6|43222|43168|43165.6|43303|43300.6|43162|43159.6|16955
1729519200000|2024-10-21 14:00:00|43171|43168.6|43050.9|43048.5|43201.9|43199.5|43044.9|43042.5|18326
1729522800000|2024-10-21 15:00:00|43051.9|43049.5|42978.9|42976.5|43058.4|43056|42867.9|42865.5|21569
1729526400000|2024-10-21 16:00:00|42977.4|42975|42997.2|42994.8|43003.2|43000.8|42921.9|42919.5|9027
1729530000000|2024-10-21 17:00:00|42997.7|42995.3|42949.3|42946.9|43007.7|43005.3|42940.8|42938.4|6185
1729533600000|2024-10-21 18:00:00|42949.8|42947.4|42899.4|42897|42963.3|42960.9|42890.9|42888.5|6088
1729537200000|2024-10-21 19:00:00|42899.9|42897.5|42943.4|42941|42956.9|42954.5|42884.4|42882|12337
1729540800000|2024-10-21 20:00:00|42944.6|42939.8|42953.1|42943.3|42959.6|42954.8|42925.6|42920.8|3857
1729544400000|2024-10-21 21:00:00|42949.5|42939.7|42954.3|42944.5|42954.7|42944.9|42949.5|42939.7|0
1729548000000|2024-10-21 22:00:00|42953.6|42948.8|42929.7|42924.9|42954.6|42949.8|42929.2|42924.4|711
1729551600000|2024-10-21 23:00:00|42929.2|42924.4|42918.7|42913.9|42933.7|42928.9|42917.7|42912.9|585
1729555200000|2024-10-22 00:00:00|42919.2|42914.4|42885.7|42880.9|42919.7|42914.9|42884.7|42879.9|1276
1729558800000|2024-10-22 01:00:00|42885.2|42880.4|42896.2|42891.4|42902.2|42897.4|42876.2|42871.4|935
1729562400000|2024-10-22 02:00:00|42895.7|42890.9|42885.7|42880.9|42911.2|42906.4|42881.7|42876.9|568
1729566000000|2024-10-22 03:00:00|42884.7|42879.9|42882.7|42877.9|42903.2|42898.4|42877.7|42872.9|422
1729569600000|2024-10-22 04:00:00|42883.2|42878.4|42868.2|42863.4|42889.7|42884.9|42867.7|42862.9|372
1729573200000|2024-10-22 05:00:00|42867.7|42862.9|42866.7|42861.9|42894.2|42889.4|42864.2|42859.4|609
1729576800000|2024-10-22 06:00:00|42866.1|42862.5|42864.1|42860.5|42873.1|42869.5|42844.1|42840.5|1136
1729580400000|2024-10-22 07:00:00|42865.1|42861.5|42839.1|42835.5|42875.6|42872|42837.6|42834|1534
1729584000000|2024-10-22 08:00:00|42844.1|42840.5|42814.1|42810.5|42864.6|42861|42808.6|42805|2058
1729587600000|2024-10-22 09:00:00|42813.6|42810|42737.1|42733.5|42818.6|42815|42717.6|42714|3112
1729591200000|2024-10-22 10:00:00|42738.1|42734.5|42768.1|42764.5|42790.1|42786.5|42724.1|42720.5|4425
1729594800000|2024-10-22 11:00:00|42772.1|42768.5|42767.1|42763.5|42787.6|42784|42744.6|42741|2593
1729598400000|2024-10-22 12:00:00|42768.1|42764.5|42794.4|42790.8|42824.9|42821.3|42761.6|42758|3735
1729602000000|2024-10-22 13:00:00|42794.9|42791.3|42754.1|42751.7|42857.8|42855.4|42723.1|42720.7|19347
1729605600000|2024-10-22 14:00:00|42752.1|42749.7|42825.1|42822.7|42852.6|42850.2|42713.6|42711.2|16541
1729609200000|2024-10-22 15:00:00|42825.6|42823.2|42851.6|42849.2|42894.6|42892.2|42798.6|42796.2|9584
1729612800000|2024-10-22 16:00:00|42852.6|42850.2|42932.1|42929.7|42952.1|42949.7|42836.6|42834.2|6944
1729616400000|2024-10-22 17:00:00|42932.6|42930.2|43016.1|43013.7|43018.6|43016.2|42905.6|42903.2|7883
1729620000000|2024-10-22 18:00:00|43016.6|43014.2|42945.6|42943.2|43051.6|43049.2|42938.6|42936.2|6136
1729623600000|2024-10-22 19:00:00|42945.1|42942.7|42934.1|42931.7|43016.1|43013.7|42929.6|42927.2|8434
1729627200000|2024-10-22 20:00:00|42935.3|42930.5|42748.3|42738.5|42937.3|42932.5|42740.8|42736|10734
1729630800000|2024-10-22 21:00:00|42750.7|42740.9|42768.3|42758.5|42792.8|42783|42750.7|42740.9|0
1729634400000|2024-10-22 22:00:00|42796.8|42792|42795.9|42791.1|42798.8|42794|42766.8|42762|1034
1729638000000|2024-10-22 23:00:00|42796.4|42791.6|42831.9|42827.1|42833.9|42829.1|42786.4|42781.6|710
1729641600000|2024-10-23 00:00:00|42832.4|42827.6|42807.4|42802.6|42835.9|42831.1|42803.9|42799.1|439
1729645200000|2024-10-23 01:00:00|42806.9|42802.1|42810.9|42806.1|42824.4|42819.6|42801.9|42797.1|427
1729648800000|2024-10-23 02:00:00|42810.4|42805.6|42812.9|42808.1|42822.9|42818.1|42808.9|42804.1|441
1729652400000|2024-10-23 03:00:00|42813.4|42808.6|42807.9|42803.1|42827.4|42822.6|42805.4|42800.6|334
1729656000000|2024-10-23 04:00:00|42807.4|42802.6|42828.9|42824.1|42832.9|42828.1|42803.4|42798.6|299
1729659600000|2024-10-23 05:00:00|42828.4|42823.6|42818.9|42814.1|42831.9|42827.1|42813.9|42809.1|350
1729663200000|2024-10-23 06:00:00|42818.3|42814.7|42792.3|42788.7|42823.8|42820.2|42790.3|42786.7|1089
1729666800000|2024-10-23 07:00:00|42794.3|42790.7|42801.3|42797.7|42838.8|42835.2|42790.8|42787.2|1733
1729670400000|2024-10-23 08:00:00|42801.8|42798.2|42774.3|42770.7|42826.3|42822.7|42771.8|42768.2|1763
1729674000000|2024-10-23 09:00:00|42773.8|42770.2|42767.8|42764.2|42801.3|42797.7|42765.3|42761.7|1250
1729677600000|2024-10-23 10:00:00|42767.3|42763.7|42731.3|42727.7|42771.8|42768.2|42716.8|42713.2|2218
1729681200000|2024-10-23 11:00:00|42730.3|42726.7|42739.8|42736.2|42747.8|42744.2|42696.8|42693.2|3610
1729684800000|2024-10-23 12:00:00|42739.3|42735.7|42694.8|42691.2|42750.8|42747.2|42681.3|42677.7|2992
1729688400000|2024-10-23 13:00:00|42695.8|42692.2|42718.3|42715.9|42729.8|42726.2|42624.7|42622.3|18697
1729692000000|2024-10-23 14:00:00|42717.8|42715.4|42665.6|42663.2|42779.8|42777.4|42634.1|42631.7|17238
1729695600000|2024-10-23 15:00:00|42666.1|42663.7|42634.6|42632.2|42668.6|42666.2|42524.6|42522.2|16101
1729699200000|2024-10-23 16:00:00|42635.1|42632.7|42545.6|42543.2|42644.1|42641.7|42492.6|42490.2|11389
1729702800000|2024-10-23 17:00:00|42544.1|42541.7|42413.6|42411.2|42557.6|42555.2|42412.6|42410.2|11220
1729706400000|2024-10-23 18:00:00|42413.1|42410.7|42513.6|42511.2|42520.1|42517.7|42290.6|42288.2|14119
1729710000000|2024-10-23 19:00:00|42509.6|42507.2|42514.6|42512.2|42536.6|42534.2|42464.1|42461.7|12925
1729713600000|2024-10-23 20:00:00|42515.8|42511|42453.8|42444|42521.3|42516.5|42372.8|42368|7263
1729717200000|2024-10-23 21:00:00|42455.2|42445.4|42471.6|42461.8|42476.7|42466.9|42454.4|42444.6|0
1729720800000|2024-10-23 22:00:00|42456.8|42452|42449.9|42445.1|42463.9|42459.1|42440.9|42436.1|850
1729724400000|2024-10-23 23:00:00|42449.4|42444.6|42449.4|42444.6|42455.4|42450.6|42430.9|42426.1|545
1729728000000|2024-10-24 00:00:00|42446.9|42442.1|42495|42490.2|42497|42492.2|42424.9|42420.1|1261
1729731600000|2024-10-24 01:00:00|42494|42489.2|42494|42489.2|42500.5|42495.7|42476.5|42471.7|561
1729735200000|2024-10-24 02:00:00|42493|42488.2|42482|42477.2|42493.5|42488.7|42465.5|42460.7|1102
1729738800000|2024-10-24 03:00:00|42481|42476.2|42459|42454.2|42488.5|42483.7|42457.5|42452.7|623
1729742400000|2024-10-24 04:00:00|42458.5|42453.7|42456|42451.2|42467|42462.2|42451.5|42446.7|386
1729746000000|2024-10-24 05:00:00|42456.5|42451.7|42450|42445.2|42458|42453.2|42445.5|42440.7|393
1729749600000|2024-10-24 06:00:00|42449.4|42445.8|42454.4|42450.8|42485.4|42481.8|42447.4|42443.8|992
1729753200000|2024-10-24 07:00:00|42456.4|42452.8|42515.4|42511.8|42531.4|42527.8|42453.4|42449.8|2439
1729756800000|2024-10-24 08:00:00|42513.4|42509.8|42497.4|42493.8|42523.4|42519.8|42478.4|42474.8|2145
1729760400000|2024-10-24 09:00:00|42496.9|42493.3|42469.4|42465.8|42503.4|42499.8|42466.4|42462.8|1151
1729764000000|2024-10-24 10:00:00|42468.4|42464.8|42464.9|42461.3|42496.4|42492.8|42417.4|42413.8|2692
1729767600000|2024-10-24 11:00:00|42463.4|42459.8|42476.4|42472.8|42483.4|42479.8|42442.4|42438.8|1538
1729771200000|2024-10-24 12:00:00|42476.9|42473.3|42484.4|42480.8|42490.9|42487.3|42451.9|42448.3|3110
1729774800000|2024-10-24 13:00:00|42483.9|42480.3|42425.8|42423.4|42493.4|42489.8|42349.8|42347.4|18819
1729778400000|2024-10-24 14:00:00|42425.3|42422.9|42410.3|42407.9|42462.3|42459.9|42355.8|42353.4|14601
1729782000000|2024-10-24 15:00:00|42411.8|42409.4|42284.3|42281.9|42428.3|42425.9|42231.8|42229.4|14741
1729785600000|2024-10-24 16:00:00|42285.8|42283.4|42339.3|42336.9|42353.8|42351.4|42194.3|42191.9|10887
1729789200000|2024-10-24 17:00:00|42338.8|42336.4|42341.8|42339.4|42426.8|42424.4|42330.8|42328.4|6745
1729792800000|2024-10-24 18:00:00|42342.3|42339.9|42350.8|42348.4|42397.3|42394.9|42307.8|42305.4|6073
1729796400000|2024-10-24 19:00:00|42348.8|42346.4|42390.3|42387.9|42424.8|42422.4|42321.3|42318.9|10052
1729800000000|2024-10-24 20:00:00|42391.5|42386.7|42398.5|42388.7|42425.5|42420.7|42380|42375.2|2991
1729803600000|2024-10-24 21:00:00|42405.6|42395.8|42415.5|42405.7|42415.6|42405.8|42399.2|42389.4|0
1729807200000|2024-10-24 22:00:00|42389|42384.2|42393.8|42389|42414|42409.2|42382|42377.2|643
1729810800000|2024-10-24 23:00:00|42393.3|42388.5|42406.8|42402|42407.8|42403|42380.3|42375.5|543
1729814400000|2024-10-25 00:00:00|42407.8|42403|42419.2|42414.4|42425.7|42420.9|42390.8|42386|778
1729818000000|2024-10-25 01:00:00|42418.7|42413.9|42404.7|42399.9|42431.2|42426.4|42404.2|42399.4|530
1729821600000|2024-10-25 02:00:00|42405.2|42400.4|42418.2|42413.4|42428.7|42423.9|42401.7|42396.9|351
1729825200000|2024-10-25 03:00:00|42418.7|42413.9|42386.2|42381.4|42420.7|42415.9|42383.7|42378.9|467
1729828800000|2024-10-25 04:00:00|42386.7|42381.9|42379.7|42374.9|42391.7|42386.9|42375.2|42370.4|310
1729832400000|2024-10-25 05:00:00|42380.2|42375.4|42394.2|42389.4|42399.7|42394.9|42363.2|42358.4|530
1729836000000|2024-10-25 06:00:00|42394.7|42389.9|42384.6|42381|42416.6|42413|42383.6|42380|753
1729839600000|2024-10-25 07:00:00|42388.1|42384.5|42446.6|42443|42446.6|42443|42382.1|42378.5|1509
1729843200000|2024-10-25 08:00:00|42444.6|42441|42451.6|42448|42459.6|42456|42412.6|42409|1621
1729846800000|2024-10-25 09:00:00|42451.1|42447.5|42486.6|42483|42500.1|42496.5|42450.6|42447|1658
1729850400000|2024-10-25 10:00:00|42487.1|42483.5|42477.6|42474|42514.1|42510.5|42473.6|42470|1437
1729854000000|2024-10-25 11:00:00|42476.1|42472.5|42491.6|42488|42513.1|42509.5|42460.6|42457|1635
1729857600000|2024-10-25 12:00:00|42490.6|42487|42525.6|42522|42533.6|42530|42483.1|42479.5|2449
1729861200000|2024-10-25 13:00:00|42526.6|42523|42531.5|42529.1|42604|42601.6|42491|42488.6|14490
1729864800000|2024-10-25 14:00:00|42534.5|42532.1|42492|42489.6|42611|42608.6|42485.5|42483.1|13260
1729868400000|2024-10-25 15:00:00|42493|42490.6|42314|42311.6|42514.5|42512.1|42276.5|42274.1|14232
1729872000000|2024-10-25 16:00:00|42315|42312.6|42309|42306.6|42366.5|42364.1|42267|42264.6|7879
1729875600000|2024-10-25 17:00:00|42308.7|42306.3|42104.7|42102.3|42310.7|42308.3|42052.2|42049.8|15057
1729879200000|2024-10-25 18:00:00|42105.2|42102.8|42197.2|42194.8|42214.7|42212.3|42047.2|42044.8|11985
1729882800000|2024-10-25 19:00:00|42196.2|42193.8|42118.2|42115.8|42209.2|42206.8|42085.7|42083.3|12586
1729886400000|2024-10-25 20:00:00|42118.7|42116.3|42089.9|42080.1|42127.9|42123.1|42083.4|42078.6|3984
1730066400000|2024-10-27 22:00:00|42239.7|42234.9|42274.7|42269.9|42295.7|42290.9|42203.2|42198.4|1678
1730070000000|2024-10-27 23:00:00|42273.7|42268.9|42254.7|42249.9|42290.7|42285.9|42242.2|42237.4|960
1730073600000|2024-10-28 00:00:00|42255.2|42250.4|42305.7|42300.9|42342.2|42337.4|42248.7|42243.9|1800
1730077200000|2024-10-28 01:00:00|42305.2|42300.4|42302.7|42297.9|42331.2|42326.4|42295.7|42290.9|973
1730080800000|2024-10-28 02:00:00|42302.2|42297.4|42311.7|42306.9|42316.7|42311.9|42290.7|42285.9|578
1730084400000|2024-10-28 03:00:00|42311.2|42306.4|42284.7|42279.9|42321.7|42316.9|42270.2|42265.4|757
1730088000000|2024-10-28 04:00:00|42284.2|42279.4|42314.7|42309.9|42317.2|42312.4|42280.2|42275.4|782
1730091600000|2024-10-28 05:00:00|42315.2|42310.4|42270.2|42265.4|42317.7|42312.9|42267.7|42262.9|575
1730095200000|2024-10-28 06:00:00|42269.6|42266|42285.1|42281.5|42298.6|42295|42260.1|42256.5|835
1730098800000|2024-10-28 07:00:00|42285.6|42282|42306.1|42302.5|42347.6|42344|42280.6|42277|1983
1730102400000|2024-10-28 08:00:00|42313.1|42309.5|42323.1|42319.5|42344.1|42340.5|42265.1|42261.5|3045
1730106000000|2024-10-28 09:00:00|42323.6|42320|42338.6|42335|42339.6|42336|42299.6|42296|1778
1730109600000|2024-10-28 10:00:00|42338.1|42334.5|42328.1|42324.5|42357.1|42353.5|42318.1|42314.5|2050
1730113200000|2024-10-28 11:00:00|42327.1|42323.5|42242.1|42238.5|42327.1|42323.5|42241.6|42238|2592
1730116800000|2024-10-28 12:00:00|42243.1|42239.5|42302.1|42298.5|42309.6|42306|42206.6|42203|3497
1730120400000|2024-10-28 13:00:00|42300.1|42296.5|42404.5|42402.1|42476.5|42474.1|42300.1|42296.5|20444
1730124000000|2024-10-28 14:00:00|42403.5|42401.1|42440.7|42438.3|42482.2|42479.8|42336.5|42334.1|15284
1730127600000|2024-10-28 15:00:00|42441.2|42438.8|42359.2|42356.8|42489.7|42487.3|42359.2|42356.8|11955
1730131200000|2024-10-28 16:00:00|42357.7|42355.3|42385.7|42383.3|42439.7|42437.3|42335.7|42333.3|8073
1730134800000|2024-10-28 17:00:00|42384.7|42382.3|42450.7|42448.3|42457.2|42454.8|42367.7|42365.3|5504
1730138400000|2024-10-28 18:00:00|42451.2|42448.8|42419.2|42416.8|42472.2|42469.8|42409.2|42406.8|6271
1730142000000|2024-10-28 19:00:00|42419.7|42417.3|42406.2|42403.8|42470.2|42467.8|42386.7|42384.3|9930
1730145600000|2024-10-28 20:00:00|42407.4|42402.6|42431.9|42422.1|42434.9|42430.1|42397.4|42392.6|2745
1730149200000|2024-10-28 21:00:00|42431.6|42421.8|42430.2|42420.4|42431.8|42422|42415.3|42405.5|0
1730152800000|2024-10-28 22:00:00|42440.9|42436.1|42394.8|42390|42440.9|42436.1|42384.4|42379.6|754
1730156400000|2024-10-28 23:00:00|42395.3|42390.5|42393.8|42389|42407.3|42402.5|42384.3|42379.5|410
1730160000000|2024-10-29 00:00:00|42394.3|42389.5|42385.8|42381|42400.8|42396|42369.8|42365|695
1730163600000|2024-10-29 01:00:00|42386.3|42381.5|42377.8|42373|42394.8|42390|42365.8|42361|711
1730167200000|2024-10-29 02:00:00|42378.3|42373.5|42366.3|42361.5|42387.3|42382.5|42362.3|42357.5|547
1730170800000|2024-10-29 03:00:00|42366.8|42362|42327.8|42323|42390.3|42385.5|42321.3|42316.5|1075
1730174400000|2024-10-29 04:00:00|42328.3|42323.5|42365.8|42361|42366.8|42362|42324.3|42319.5|462
1730178000000|2024-10-29 05:00:00|42365.3|42360.5|42373.8|42369|42379.3|42374.5|42352.3|42347.5|622
1730181600000|2024-10-29 06:00:00|42373.2|42369.6|42403.2|42399.6|42408.7|42405.1|42372.7|42369.1|833
1730185200000|2024-10-29 07:00:00|42402.7|42399.1|42387.2|42383.6|42429.7|42426.1|42385.7|42382.1|1148
1730188800000|2024-10-29 08:00:00|42386.7|42383.1|42401.2|42397.6|42436.7|42433.1|42334.2|42330.6|3100
1730192400000|2024-10-29 09:00:00|42401.7|42398.1|42412.2|42408.6|42430.2|42426.6|42377.7|42374.1|1773
1730196000000|2024-10-29 10:00:00|42411.7|42408.1|42358.2|42354.6|42414.2|42410.6|42347.2|42343.6|1661
1730199600000|2024-10-29 11:00:00|42359.2|42355.6|42274.7|42271.1|42372.2|42368.6|42255.7|42252.1|5272
1730203200000|2024-10-29 12:00:00|42272.2|42268.6|42224.2|42220.6|42290.7|42287.1|42215.2|42211.6|4613
1730206800000|2024-10-29 13:00:00|42223.2|42219.6|42317.1|42314.7|42340.6|42338.2|42170.6|42168.2|19682
1730210400000|2024-10-29 14:00:00|42317.6|42315.2|42401.1|42398.7|42501.6|42499.2|42277.6|42275.2|17576
1730214000000|2024-10-29 15:00:00|42400.6|42398.2|42312.7|42310.3|42410.1|42407.7|42290.2|42287.8|9096
1730217600000|2024-10-29 16:00:00|42313.7|42311.3|42349.2|42346.8|42365.7|42363.3|42260.2|42257.8|7212
1730221200000|2024-10-29 17:00:00|42348.7|42346.3|42313.2|42310.8|42394.2|42391.8|42268.7|42266.3|6800
1730224800000|2024-10-29 18:00:00|42314.2|42311.8|42323.7|42321.3|42358.7|42356.3|42286.2|42283.8|5844
1730228400000|2024-10-29 19:00:00|42324.7|42322.3|42251.7|42249.3|42330.7|42328.3|42234.7|42232.3|9296
1730232000000|2024-10-29 20:00:00|42252.9|42248.1|42313.8|42304|42326.9|42322.1|42230.4|42225.6|5414
1730235600000|2024-10-29 21:00:00|42312.8|42303|42329.5|42319.7|42337|42327.2|42312.8|42303|0
1730239200000|2024-10-29 22:00:00|42327.9|42323.1|42317.7|42312.9|42327.9|42323.1|42289.4|42284.6|954
1730242800000|2024-10-29 23:00:00|42318.2|42313.4|42295.7|42290.9|42319.7|42314.9|42286.2|42281.4|563
1730246400000|2024-10-30 00:00:00|42295.2|42290.4|42329.2|42324.4|42337.2|42332.4|42292.2|42287.4|807
1730250000000|2024-10-30 01:00:00|42328.7|42323.9|42346.7|42341.9|42351.7|42346.9|42319.2|42314.4|730
1730253600000|2024-10-30 02:00:00|42346.2|42341.4|42298.7|42293.9|42346.7|42341.9|42295.2|42290.4|578
1730257200000|2024-10-30 03:00:00|42298.2|42293.4|42272.7|42267.9|42301.2|42296.4|42264.2|42259.4|863
1730260800000|2024-10-30 04:00:00|42272.2|42267.4|42245.7|42240.9|42272.7|42267.9|42242.7|42237.9|685
1730264400000|2024-10-30 05:00:00|42244.2|42239.4|42252.7|42247.9|42267.2|42262.4|42237.7|42232.9|774
1730268000000|2024-10-30 06:00:00|42252.1|42248.5|42302.1|42298.5|42308.6|42305|42244.1|42240.5|776
1730271600000|2024-10-30 07:00:00|42303.1|42299.5|42278.1|42274.5|42309.6|42306|42277.1|42273.5|1000
1730275200000|2024-10-30 08:00:00|42281.1|42277.5|42287.1|42283.5|42325.6|42322|42257.1|42253.5|2259
1730278800000|2024-10-30 09:00:00|42286.6|42283|42267.1|42263.5|42288.1|42284.5|42254.6|42251|2082
1730282400000|2024-10-30 10:00:00|42267.6|42264|42165.1|42161.5|42306.1|42302.5|42119.1|42115.5|8321
1730286000000|2024-10-30 11:00:00|42165.6|42162|42174.6|42171|42206.1|42202.5|42155.1|42151.5|2914
1730289600000|2024-10-30 12:00:00|42174.1|42170.5|42181.1|42177.5|42204.6|42201|42161.1|42157.5|4185
1730293200000|2024-10-30 13:00:00|42181.6|42178|42362.5|42360.1|42368.5|42366.1|42142.5|42140.1|19581
1730296800000|2024-10-30 14:00:00|42363|42360.6|42371|42368.6|42442.5|42440.1|42348.5|42346.1|16189
1730300400000|2024-10-30 15:00:00|42370.5|42368.1|42442.6|42440.2|42470.6|42468.2|42339.5|42337.1|10357
1730304000000|2024-10-30 16:00:00|42443.1|42440.7|42311.1|42308.7|42456.1|42453.7|42308.6|42306.2|7182
1730307600000|2024-10-30 17:00:00|42310.1|42307.7|42252.1|42249.7|42360.1|42357.7|42234.1|42231.7|8804
1730311200000|2024-10-30 18:00:00|42251.6|42249.2|42278.6|42276.2|42333.6|42331.2|42251.1|42248.7|6414
1730314800000|2024-10-30 19:00:00|42279.1|42276.7|42178.9|42176.5|42279.1|42276.7|42142.4|42140|14330
1730318400000|2024-10-30 20:00:00|42180.1|42175.3|42162.6|42152.8|42243.1|42238.3|42106.6|42101.8|8509
1730322000000|2024-10-30 21:00:00|42163.4|42153.6|42127|42117.2|42169.2|42159.4|42127|42117.2|0
1730325600000|2024-10-30 22:00:00|42146.6|42141.8|42156.9|42152.1|42168.1|42163.3|42093.6|42088.8|3475
1730329200000|2024-10-30 23:00:00|42157.4|42152.6|42142.4|42137.6|42164.9|42160.1|42138.4|42133.6|885
1730332800000|2024-10-31 00:00:00|42141.4|42136.6|42134.4|42129.6|42155.4|42150.6|42125.9|42121.1|1113
1730336400000|2024-10-31 01:00:00|42133.9|42129.1|42141.4|42136.6|42173.9|42169.1|42132.9|42128.1|680
1730340000000|2024-10-31 02:00:00|42140.9|42136.1|42127.4|42122.6|42146.4|42141.6|42112.9|42108.1|1059
1730343600000|2024-10-31 03:00:00|42127.9|42123.1|42118.4|42113.6|42137.4|42132.6|42111.4|42106.6|630
1730347200000|2024-10-31 04:00:00|42118.9|42114.1|42111.4|42106.6|42120.9|42116.1|42105.4|42100.6|417
1730350800000|2024-10-31 05:00:00|42110.9|42106.1|42093.4|42088.6|42114.9|42110.1|42092.9|42088.1|778
1730354400000|2024-10-31 06:00:00|42093.9|42089.1|42023.8|42020.2|42102.3|42098.7|42019.8|42016.2|1519
1730358000000|2024-10-31 07:00:00|42024.3|42020.7|41999.3|41995.7|42039.8|42036.2|41982.8|41979.2|2967
1730361600000|2024-10-31 08:00:00|42000.8|41997.2|41961.8|41958.2|42006.8|42003.2|41951.3|41947.7|3513
1730365200000|2024-10-31 09:00:00|41960.3|41956.7|41972.8|41969.2|41973.8|41970.2|41919.8|41916.2|2635
1730368800000|2024-10-31 10:00:00|41973.3|41969.7|41987.8|41984.2|41997.8|41994.2|41956.8|41953.2|2752
1730372400000|2024-10-31 11:00:00|41988.3|41984.7|41985.3|41981.7|41993.3|41989.7|41955.8|41952.2|2980
1730376000000|2024-10-31 12:00:00|41985.8|41982.2|41949.8|41946.2|42012.8|42009.2|41939.8|41936.2|4182
1730379600000|2024-10-31 13:00:00|41949.3|41945.7|41971.2|41968.8|41986.7|41984.3|41843.7|41841.3|26699
1730383200000|2024-10-31 14:00:00|41969.7|41967.3|41760.5|41758.1|41984.2|41981.8|41756|41753.6|25376
1730386800000|2024-10-31 15:00:00|41761|41758.6|41824.7|41822.3|41826.2|41823.8|41700.5|41698.1|16268
1730390400000|2024-10-31 16:00:00|41824.2|41821.8|41914.7|41912.3|41916.7|41914.3|41802.2|41799.8|10089
1730394000000|2024-10-31 17:00:00|41914.2|41911.8|41878.7|41876.3|41985.2|41982.8|41863.2|41860.8|9484
1730397600000|2024-10-31 18:00:00|41879.7|41877.3|41938.7|41936.3|41953.2|41950.8|41844.7|41842.3|9787
1730401200000|2024-10-31 19:00:00|41939.2|41936.8|41772.2|41769.8|41967.7|41965.3|41757.2|41754.8|18059
1730404800000|2024-10-31 20:00:00|41773.4|41768.6|41781.3|41771.5|41873.9|41869.1|41762.4|41757.6|8387
1730408400000|2024-10-31 21:00:00|41781.7|41771.9|41795.9|41786.1|41823.5|41813.7|41774|41764.2|0
1730412000000|2024-10-31 22:00:00|41790.9|41787.1|41808.9|41804.1|41841.9|41837.1|41757.9|41753.1|1400
1730415600000|2024-10-31 23:00:00|41808.4|41803.6|41780.9|41776.1|41814.9|41810.1|41767.9|41763.1|735
1730419200000|2024-11-01 00:00:00|41781.9|41777.1|41808.4|41803.6|41822.9|41818.1|41747.9|41743.1|1041
1730422800000|2024-11-01 01:00:00|41808.9|41804.1|41796.4|41791.6|41820.4|41815.6|41785.9|41781.1|633
1730426400000|2024-11-01 02:00:00|41797.4|41792.6|41811.9|41807.1|41811.9|41807.1|41745.9|41741.1|703
1730430000000|2024-11-01 03:00:00|41812.4|41807.6|41838.9|41834.1|41840.9|41836.1|41807.4|41802.6|689
1730433600000|2024-11-01 04:00:00|41839.4|41834.6|41841.4|41836.6|41848.9|41844.1|41832.4|41827.6|516
1730437200000|2024-11-01 05:00:00|41841.9|41837.1|41858.9|41854.1|41866.9|41862.1|41837.4|41832.6|763
1730440800000|2024-11-01 06:00:00|41858.3|41854.7|41826.8|41823.2|41860.8|41857.2|41816.3|41812.7|681
1730444400000|2024-11-01 07:00:00|41826.3|41822.7|41836.3|41832.7|41848.8|41845.2|41789.8|41786.2|1354
1730448000000|2024-11-01 08:00:00|41831.8|41828.2|41865.3|41861.7|41887.8|41884.2|41818.8|41815.2|2196
1730451600000|2024-11-01 09:00:00|41864.8|41861.2|41897.8|41894.2|41902.8|41899.2|41864.8|41861.2|1261
1730455200000|2024-11-01 10:00:00|41898.3|41894.7|41941.8|41938.2|41946.3|41942.7|41896.3|41892.7|1664
1730458800000|2024-11-01 11:00:00|41940.8|41937.2|41976.8|41973.2|41984.8|41981.2|41933.8|41930.2|2225
1730462400000|2024-11-01 12:00:00|41979.8|41976.2|42017.3|42013.7|42030.3|42026.7|41906.3|41902.7|5958
1730466000000|2024-11-01 13:00:00|42016.8|42013.2|42081.7|42079.3|42127.2|42124.8|41943.7|41941.3|18002
1730469600000|2024-11-01 14:00:00|42094.7|42092.3|42241.7|42239.3|42303.7|42301.3|42045.2|42042.8|22131
1730473200000|2024-11-01 15:00:00|42242.2|42239.8|42214.7|42212.3|42345.7|42343.3|42205.2|42202.8|11959
1730476800000|2024-11-01 16:00:00|42215.2|42212.8|42153.2|42150.8|42280.2|42277.8|42132.7|42130.3|7742
1730480400000|2024-11-01 17:00:00|42154.2|42151.8|42056.2|42053.8|42227.2|42224.8|42048.2|42045.8|10321
1730484000000|2024-11-01 18:00:00|42055.7|42053.3|42132.2|42129.8|42157.7|42155.3|42022.2|42019.8|7214
1730487600000|2024-11-01 19:00:00|42130.7|42128.3|42048.2|42045.8|42173.7|42171.3|42007.2|42004.8|12857
1730491200000|2024-11-01 20:00:00|42049.4|42044.6|42065.4|42060.6|42097.4|42092.6|42043.4|42038.6|2325
1730674800000|2024-11-03 23:00:00|41978.4|41973.6|41939.2|41934.4|41980.4|41975.6|41918.4|41913.6|2119
1730678400000|2024-11-04 00:00:00|41939.7|41934.9|41920.3|41915.5|41942.7|41937.9|41898.2|41893.4|1327
1730682000000|2024-11-04 01:00:00|41920.8|41916|41965.7|41960.9|41976.2|41971.4|41912.3|41907.5|1149
1730685600000|2024-11-04 02:00:00|41966.2|41961.4|41999.2|41994.4|42026.2|42021.4|41956.2|41951.4|1236
1730689200000|2024-11-04 03:00:00|42000.2|41995.4|42019.2|42014.4|42025.2|42020.4|41994.7|41989.9|590
1730692800000|2024-11-04 04:00:00|42018.7|42013.9|42047.2|42042.4|42065.2|42060.4|42015.2|42010.4|761
1730696400000|2024-11-04 05:00:00|42046.7|42041.9|42032.7|42027.9|42047.2|42042.4|42021.2|42016.4|637
1730700000000|2024-11-04 06:00:00|42031.2|42026.4|42045.2|42040.4|42065.2|42060.4|42030.2|42025.4|840
1730703600000|2024-11-04 07:00:00|42044.6|42041|41972.6|41969|42060.1|42056.5|41968.6|41965|1555
1730707200000|2024-11-04 08:00:00|41974.6|41971|42017.1|42013.5|42053.1|42049.5|41968.1|41964.5|2495
1730710800000|2024-11-04 09:00:00|42015.1|42011.5|42077.6|42074|42080.1|42076.5|42009.6|42006|2834
1730714400000|2024-11-04 10:00:00|42077.1|42073.5|42129.6|42126|42133.1|42129.5|42071.6|42068|2107
1730718000000|2024-11-04 11:00:00|42130.1|42126.5|42105.6|42102|42136.1|42132.5|42090.1|42086.5|1793
1730721600000|2024-11-04 12:00:00|42107.1|42103.5|42069.6|42066|42117.6|42114|42027.6|42024|2594
1730725200000|2024-11-04 13:00:00|42069.1|42065.5|42030.6|42027|42080.6|42077|42022.6|42019|2707
1730728800000|2024-11-04 14:00:00|42031.1|42027.5|41972.5|41970.1|42041|42038.6|41867|41864.6|19482
1730732400000|2024-11-04 15:00:00|41971|41968.6|41925|41922.6|42009|42006.6|41907|41904.6|13375
1730736000000|2024-11-04 16:00:00|41926|41923.6|41688.5|41686.1|41946|41943.6|41650|41647.6|15762
1730739600000|2024-11-04 17:00:00|41689|41686.6|41886|41883.6|41894.5|41892.1|41661|41658.6|11942
1730743200000|2024-11-04 18:00:00|41886.5|41884.1|41838|41835.6|41904|41901.6|41778|41775.6|7675
1730746800000|2024-11-04 19:00:00|41840|41837.6|41843.7|41841.3|41877.5|41875.1|41798.5|41796.1|4946
1730750400000|2024-11-04 20:00:00|41844.2|41841.8|41818.7|41816.3|41852.7|41850.3|41772.7|41770.3|11053
1730754000000|2024-11-04 21:00:00|41819.9|41815.1|41846.3|41836.5|41847.1|41840.1|41798.9|41794.1|2724
1730757600000|2024-11-04 22:00:00|41845.8|41836|41844.9|41835.1|41848.7|41838.9|41832.8|41823|0
1730761200000|2024-11-04 23:00:00|41864.8|41860|41819.8|41815|41870.8|41866|41818.3|41813.5|1273
1730764800000|2024-11-05 00:00:00|41819.3|41814.5|41813.8|41809|41821.8|41817|41799.8|41795|597
1730768400000|2024-11-05 01:00:00|41813.3|41808.5|41847.8|41843|41859.8|41855|41782.3|41777.5|1296
1730772000000|2024-11-05 02:00:00|41847.3|41842.5|41846.8|41842|41863.3|41858.5|41814.3|41809.5|836
1730775600000|2024-11-05 03:00:00|41846.3|41841.5|41829.8|41825|41853.8|41849|41828.8|41824|367
1730779200000|2024-11-05 04:00:00|41829.3|41824.5|41827.8|41823|41851.8|41847|41821.8|41817|451
1730782800000|2024-11-05 05:00:00|41828.3|41823.5|41864.8|41860|41871.8|41867|41828.3|41823.5|854
1730786400000|2024-11-05 06:00:00|41865.3|41860.5|41873.8|41869|41881.8|41877|41854.8|41850|402
1730790000000|2024-11-05 07:00:00|41873.2|41869.6|41873.7|41870.1|41898.2|41894.6|41840.2|41836.6|951
1730793600000|2024-11-05 08:00:00|41873.2|41869.6|41886.2|41882.6|41887.2|41883.6|41811.2|41807.6|1181
1730797200000|2024-11-05 09:00:00|41885.2|41881.6|41860.2|41856.6|41890.2|41886.6|41855.2|41851.6|1363
1730800800000|2024-11-05 10:00:00|41859.7|41856.1|41871.2|41867.6|41880.2|41876.6|41824.2|41820.6|1135
1730804400000|2024-11-05 11:00:00|41870.7|41867.1|41863.7|41860.1|41900.2|41896.6|41862.7|41859.1|837
1730808000000|2024-11-05 12:00:00|41863.2|41859.6|41845.7|41842.1|41882.2|41878.6|41821.7|41818.1|1321
1730811600000|2024-11-05 13:00:00|41846.2|41842.6|41849.2|41845.6|41880.7|41877.1|41831.7|41828.1|1850
1730815200000|2024-11-05 14:00:00|41848.7|41845.1|42028.6|42026.2|42028.6|42026.2|41780.6|41778.2|16886
1730818800000|2024-11-05 15:00:00|42023.6|42021.2|42104.6|42102.2|42197.1|42194.7|42001.1|41998.7|17261
1730822400000|2024-11-05 16:00:00|42104.1|42101.7|42135.6|42133.2|42162.6|42160.2|42074.6|42072.2|8554
1730826000000|2024-11-05 17:00:00|42136.1|42133.7|42267.6|42265.2|42280.6|42278.2|42114.1|42111.7|7473
1730829600000|2024-11-05 18:00:00|42269.1|42266.7|42173.1|42170.7|42269.6|42267.2|42113.6|42111.2|8146
1730833200000|2024-11-05 19:00:00|42173.6|42171.2|42143.6|42141.2|42225.1|42222.7|42127.1|42124.7|5899
1730836800000|2024-11-05 20:00:00|42140.6|42138.2|42243.6|42241.2|42253.1|42250.7|42124.6|42122.2|10271
1730840400000|2024-11-05 21:00:00|42244.8|42240|42321.1|42311.3|42324.8|42320|42240.8|42236|4381
1730844000000|2024-11-05 22:00:00|42314.7|42304.9|42317.8|42308|42320.8|42311|42305.4|42295.6|0
1730847600000|2024-11-05 23:00:00|42309|42304.2|42297.5|42292.7|42332|42327.2|42285|42280.2|1342
1730851200000|2024-11-06 00:00:00|42296|42291.2|42469|42464.2|42566|42561.2|42293|42288.2|5041
1730854800000|2024-11-06 01:00:00|42466.5|42461.7|42532.2|42527.4|42603|42598.2|42466|42461.2|3326
1730858400000|2024-11-06 02:00:00|42531.7|42526.9|42817.7|42812.9|42823.2|42818.4|42512.2|42507.4|5392
1730862000000|2024-11-06 03:00:00|42818.2|42813.4|42777.7|42772.9|42885.2|42880.4|42726.2|42721.4|4935
1730865600000|2024-11-06 04:00:00|42773.2|42768.4|42803.7|42798.9|42823.2|42818.4|42712.7|42707.9|2862
1730869200000|2024-11-06 05:00:00|42803.2|42798.4|42822.2|42817.4|42829.2|42824.4|42711.2|42706.4|3231
1730872800000|2024-11-06 06:00:00|42821.7|42816.9|42944.7|42939.9|42997.7|42992.9|42775.7|42770.9|3426
1730876400000|2024-11-06 07:00:00|42944.1|42940.5|43099.6|43096|43217.6|43214|42942.6|42939|6200
1730880000000|2024-11-06 08:00:00|43095.6|43092|43372.6|43369|43413.6|43410|43079.1|43075.5|7973
1730883600000|2024-11-06 09:00:00|43372.1|43368.5|43430.1|43426.5|43430.1|43426.5|43326.6|43323|6747
1730887200000|2024-11-06 10:00:00|43431.6|43428|43477.6|43474|43508.6|43505|43402.6|43399|5072
1730890800000|2024-11-06 11:00:00|43477.1|43473.5|43441.1|43437.5|43522.1|43518.5|43400.1|43396.5|6508
1730894400000|2024-11-06 12:00:00|43441.6|43438|43597.1|43593.5|43645.6|43642|43401.6|43398|7795
1730898000000|2024-11-06 13:00:00|43597.6|43594|43485.1|43481.5|43605.1|43601.5|43451.6|43448|7226
1730901600000|2024-11-06 14:00:00|43484.6|43481|43437.5|43435.1|43600.5|43598.1|43389.1|43385.5|33938
1730905200000|2024-11-06 15:00:00|43440|43437.6|43538.5|43536.1|43656.5|43654.1|43419.5|43417.1|21660
1730908800000|2024-11-06 16:00:00|43539|43536.6|43614|43611.6|43650.5|43648.1|43493.5|43491.1|11392
1730912400000|2024-11-06 17:00:00|43611.5|43609.1|43642|43639.6|43660.5|43658.1|43570.5|43568.1|6868
1730916000000|2024-11-06 18:00:00|43643.5|43641.1|43704|43701.6|43752.5|43750.1|43634|43631.6|7780
1730919600000|2024-11-06 19:00:00|43704.5|43702.1|43700|43697.6|43730.5|43728.1|43670.5|43668.1|5284
1730923200000|2024-11-06 20:00:00|43699|43696.6|43761|43758.6|43817|43814.6|43697.5|43695.1|13517
1730926800000|2024-11-06 21:00:00|43762.2|43757.4|43815.1|43805.3|43817.6|43807.8|43754|43744.2|4328
1730930400000|2024-11-06 22:00:00|43829.2|43819.4|43814.8|43805|43833.4|43823.6|43796.9|43787.1|0
1730934000000|2024-11-06 23:00:00|43824.7|43819.9|43772.7|43767.9|43824.7|43819.9|43770.2|43765.4|1334
1730937600000|2024-11-07 00:00:00|43774.2|43769.4|43753.7|43748.9|43804.7|43799.9|43739.2|43734.4|1226
1730941200000|2024-11-07 01:00:00|43754.7|43749.9|43811.7|43806.9|43829.7|43824.9|43749.7|43744.9|1472
1730944800000|2024-11-07 02:00:00|43811.2|43806.4|43805.7|43800.9|43832.2|43827.4|43797.2|43792.4|1116
1730948400000|2024-11-07 03:00:00|43806.2|43801.4|43855.7|43850.9|43871.2|43866.4|43805.7|43800.9|906
1730952000000|2024-11-07 04:00:00|43857.7|43852.9|43867.7|43862.9|43882.7|43877.9|43844.2|43839.4|612
1730955600000|2024-11-07 05:00:00|43868.2|43863.4|43868.4|43863.6|43884.4|43879.6|43854.9|43850.1|837
1730959200000|2024-11-07 06:00:00|43868.9|43864.1|43834.4|43829.6|43873.4|43868.6|43834.4|43829.6|810
1730962800000|2024-11-07 07:00:00|43833.8|43830.2|43811.8|43808.2|43853.8|43850.2|43792.3|43788.7|1777
1730966400000|2024-11-07 08:00:00|43814.8|43811.2|43851.8|43848.2|43876.8|43873.2|43808.8|43805.2|1864
1730970000000|2024-11-07 09:00:00|43851.3|43847.7|43823.8|43820.2|43886.3|43882.7|43819.8|43816.2|2063
1730973600000|2024-11-07 10:00:00|43824.3|43820.7|43861.8|43858.2|43865.8|43862.2|43824.3|43820.7|1272
1730977200000|2024-11-07 11:00:00|43862.3|43858.7|43876.8|43873.2|43879.8|43876.2|43817.8|43814.2|1319
1730980800000|2024-11-07 12:00:00|43874.3|43870.7|43845.8|43842.2|43881.8|43878.2|43820.8|43817.2|1947
1730984400000|2024-11-07 13:00:00|43846.8|43843.2|43788.8|43785.2|43869.8|43866.2|43730.8|43727.2|4732
1730988000000|2024-11-07 14:00:00|43788.3|43784.7|43791.2|43788.8|43833.2|43830.8|43672.7|43670.3|17610
1730991600000|2024-11-07 15:00:00|43790.2|43787.8|43785.7|43783.3|43814.2|43811.8|43742.2|43739.8|12525
1730995200000|2024-11-07 16:00:00|43785.2|43782.8|43752.2|43749.8|43800.7|43798.3|43709.2|43706.8|7709
1730998800000|2024-11-07 17:00:00|43753.2|43750.8|43807.7|43805.3|43828.2|43825.8|43743.2|43740.8|4651
1731002400000|2024-11-07 18:00:00|43808.2|43805.8|43765.2|43762.8|43813.7|43811.3|43714.7|43712.3|4930
1731006000000|2024-11-07 19:00:00|43767.7|43765.3|43813.7|43811.3|43813.7|43811.3|43673.2|43670.8|12389
1731009600000|2024-11-07 20:00:00|43813.2|43810.8|43771.7|43769.3|43855.2|43852.8|43747.7|43745.3|15955
1731013200000|2024-11-07 21:00:00|43770.1|43767.7|43796.7|43786.9|43820.8|43816|43764.3|43759.5|3206
1731016800000|2024-11-07 22:00:00|43796.8|43787|43819.3|43809.5|43819.3|43809.5|43796.8|43787|0
1731020400000|2024-11-07 23:00:00|43809.8|43805|43813.8|43809|43820.8|43816|43773.8|43769|588
1731024000000|2024-11-08 00:00:00|43813.3|43808.5|43783.8|43779|43818.3|43813.5|43779.3|43774.5|755
1731027600000|2024-11-08 01:00:00|43784.3|43779.5|43790.8|43786|43796.8|43792|43773.8|43769|1061
1731031200000|2024-11-08 02:00:00|43790.3|43785.5|43763.8|43759|43795.3|43790.5|43757.8|43753|1010
1731034800000|2024-11-08 03:00:00|43764.3|43759.5|43770.8|43766|43776.3|43771.5|43763.3|43758.5|486
1731038400000|2024-11-08 04:00:00|43770.3|43765.5|43759.8|43755|43784.8|43780|43757.8|43753|781
1731042000000|2024-11-08 05:00:00|43760.8|43756|43790.3|43785.5|43799.3|43794.5|43756.3|43751.5|605
1731045600000|2024-11-08 06:00:00|43789.8|43785|43771.8|43767|43797.3|43792.5|43759.3|43754.5|689
1731049200000|2024-11-08 07:00:00|43771.2|43767.6|43805.7|43802.1|43815.2|43811.6|43764.2|43760.6|1019
1731052800000|2024-11-08 08:00:00|43804.2|43800.6|43767.2|43763.6|43808.2|43804.6|43753.7|43750.1|2053
1731056400000|2024-11-08 09:00:00|43765.2|43761.6|43759.2|43755.6|43792.7|43789.1|43752.2|43748.6|1806
1731060000000|2024-11-08 10:00:00|43759.7|43756.1|43758.2|43754.6|43773.7|43770.1|43722.2|43718.6|2879
1731063600000|2024-11-08 11:00:00|43757.2|43753.6|43772.2|43768.6|43790.2|43786.6|43746.2|43742.6|2453
1731067200000|2024-11-08 12:00:00|43772.7|43769.1|43802.2|43798.6|43808.2|43804.6|43758.7|43755.1|2037
1731070800000|2024-11-08 13:00:00|43800.2|43796.6|43797.2|43793.6|43817.2|43813.6|43777.2|43773.6|2542
1731074400000|2024-11-08 14:00:00|43798.2|43794.6|43885.1|43882.7|43905.6|43903.2|43745.1|43742.7|16213
1731078000000|2024-11-08 15:00:00|43883.6|43881.2|44013.6|44011.2|44036.6|44034.2|43851.6|43849.2|18052
1731081600000|2024-11-08 16:00:00|44015.1|44012.7|43976.6|43974.2|44054.1|44051.7|43963.6|43961.2|11363
1731085200000|2024-11-08 17:00:00|43977.1|43974.7|44004.6|44002.2|44023.1|44020.7|43948.1|43945.7|9366
1731088800000|2024-11-08 18:00:00|44005.1|44002.7|44050.6|44048.2|44062.6|44060.2|43965.1|43962.7|7529
1731092400000|2024-11-08 19:00:00|44049.6|44047.2|44078.2|44075.8|44164.7|44162.3|44045.1|44042.7|9989
1731096000000|2024-11-08 20:00:00|44079.2|44076.8|44015.7|44013.3|44099.7|44097.3|43978.2|43975.8|14914
1731099600000|2024-11-08 21:00:00|44016.9|44012.1|44006.8|43997|44039.9|44035.1|43994.9|43990.1|2659
1731279600000|2024-11-10 23:00:00|44049.5|44044.7|44066.3|44061.5|44068.3|44063.5|44010.5|44005.7|2206
1731283200000|2024-11-11 00:00:00|44065.8|44061|44038.3|44033.5|44071.3|44066.5|44036.8|44032|1642
1731286800000|2024-11-11 01:00:00|44037.8|44033|44041.8|44037|44049.3|44044.5|44025.3|44020.5|1163
1731290400000|2024-11-11 02:00:00|44042.3|44037.5|44034.3|44029.5|44056.8|44052|44031.8|44027|1007
1731294000000|2024-11-11 03:00:00|44034.8|44030|44041.3|44036.5|44043.8|44039|44028.3|44023.5|709
1731297600000|2024-11-11 04:00:00|44041.8|44037|44044.3|44039.5|44049.3|44044.5|44036.8|44032|634
1731301200000|2024-11-11 05:00:00|44044.8|44040|44045.3|44040.5|44057.8|44053|44041.8|44037|589
1731304800000|2024-11-11 06:00:00|44045.8|44041|44071.3|44066.5|44075.8|44071|44041.8|44037|854
1731308400000|2024-11-11 07:00:00|44070.7|44067.1|44095.7|44092.1|44096.2|44092.6|44063.2|44059.6|1208
1731312000000|2024-11-11 08:00:00|44091.7|44088.1|44115.7|44112.1|44125.2|44121.6|44084.7|44081.1|2040
1731315600000|2024-11-11 09:00:00|44112.7|44109.1|44136.7|44133.1|44142.7|44139.1|44093.2|44089.6|2031
1731319200000|2024-11-11 10:00:00|44137.2|44133.6|44170.2|44166.6|44182.2|44178.6|44130.2|44126.6|2344
1731322800000|2024-11-11 11:00:00|44170.7|44167.1|44209.7|44206.1|44216.2|44212.6|44161.2|44157.6|2091
1731326400000|2024-11-11 12:00:00|44210.2|44206.6|44213.7|44210.1|44227.2|44223.6|44183.7|44180.1|2395
1731330000000|2024-11-11 13:00:00|44214.2|44210.6|44178.7|44175.1|44221.2|44217.6|44175.7|44172.1|3099
1731333600000|2024-11-11 14:00:00|44179.7|44176.1|44497.1|44494.7|44498.1|44495.7|44159.7|44156.1|24039
1731337200000|2024-11-11 15:00:00|44496.1|44493.7|44401.1|44398.7|44497.1|44494.7|44342.1|44339.7|15391
1731340800000|2024-11-11 16:00:00|44401.6|44399.2|44381.1|44378.7|44437.1|44434.7|44318.1|44315.7|7274
1731344400000|2024-11-11 17:00:00|44380.6|44378.2|44320.1|44317.7|44381.1|44378.7|44318.6|44316.2|4927
1731348000000|2024-11-11 18:00:00|44317.1|44314.7|44323.1|44320.7|44343.6|44341.2|44249.6|44247.2|7993
1731351600000|2024-11-11 19:00:00|44323.6|44321.2|44333.1|44330.7|44349.6|44347.2|44302.1|44299.7|3617
1731355200000|2024-11-11 20:00:00|44332.1|44329.7|44313.1|44310.7|44332.1|44329.7|44262.1|44259.7|9985
1731358800000|2024-11-11 21:00:00|44299.2|44296.8|44278.6|44268.8|44302.9|44298.1|44278.4|44268.8|3126
1731362400000|2024-11-11 22:00:00|44279.4|44269.6|44290.3|44280.5|44295|44285.2|44274.9|44265.1|0
1731366000000|2024-11-11 23:00:00|44304.5|44299.7|44276.5|44271.7|44304.5|44299.7|44250.5|44245.7|954
1731369600000|2024-11-12 00:00:00|44276|44271.2|44251|44246.2|44279.5|44274.7|44234.5|44229.7|1244
1731373200000|2024-11-12 01:00:00|44251.5|44246.7|44263.5|44258.7|44285.5|44280.7|44246.5|44241.7|978
1731376800000|2024-11-12 02:00:00|44263|44258.2|44237.5|44232.7|44270|44265.2|44224.5|44219.7|1393
1731380400000|2024-11-12 03:00:00|44238|44233.2|44242.5|44237.7|44262|44257.2|44233.5|44228.7|566
1731384000000|2024-11-12 04:00:00|44242|44237.2|44254.5|44249.7|44255|44250.2|44232.5|44227.7|469
1731387600000|2024-11-12 05:00:00|44254|44249.2|44246.5|44241.7|44254.5|44249.7|44236|44231.2|719
1731391200000|2024-11-12 06:00:00|44247|44242.2|44251.5|44246.7|44254|44249.2|44237.5|44232.7|738
1731394800000|2024-11-12 07:00:00|44250.9|44247.3|44260.9|44257.3|44261.4|44257.8|44221.4|44217.8|1640
1731398400000|2024-11-12 08:00:00|44260.4|44256.8|44278.9|44275.3|44290.9|44287.3|44225.9|44222.3|2167
1731402000000|2024-11-12 09:00:00|44272.9|44269.3|44255.9|44252.3|44287.9|44284.3|44247.4|44243.8|2575
1731405600000|2024-11-12 10:00:00|44255.4|44251.8|44221.9|44218.3|44279.9|44276.3|44210.9|44207.3|4611
1731409200000|2024-11-12 11:00:00|44222.4|44218.8|44268.4|44264.8|44310.9|44307.3|44222.4|44218.8|5278
1731412800000|2024-11-12 12:00:00|44266.9|44263.3|44263.9|44260.3|44280.9|44277.3|44224.9|44221.3|3857
1731416400000|2024-11-12 13:00:00|44264.4|44260.8|44370.9|44367.3|44396.4|44392.8|44233.4|44229.8|7687
1731420000000|2024-11-12 14:00:00|44370.4|44366.8|44303.3|44300.9|44421.8|44419.4|44292.3|44289.9|18061
1731423600000|2024-11-12 15:00:00|44305.3|44302.9|44184.3|44181.9|44305.3|44302.9|44148.3|44145.9|15231
1731427200000|2024-11-12 16:00:00|44185.3|44182.9|44053.3|44050.9|44189.3|44186.9|44049.8|44047.4|9505
1731430800000|2024-11-12 17:00:00|44052.3|44049.9|43932.3|43929.9|44071.3|44068.9|43923.3|43920.9|9954
1731434400000|2024-11-12 18:00:00|43932.8|43930.4|44111.3|44108.9|44132.3|44129.9|43914.8|43912.4|10391
1731438000000|2024-11-12 19:00:00|44110.8|44108.4|44048.8|44046.4|44157.3|44154.9|44041.8|44039.4|10163
1731441600000|2024-11-12 20:00:00|44048.3|44045.9|43939.3|43936.9|44069.8|44067.4|43905.8|43903.4|11859
1731445200000|2024-11-12 21:00:00|43938.8|43936.4|43946.5|43936.7|43974.5|43969.7|43924.5|43919.7|3933
1731448800000|2024-11-12 22:00:00|43948.4|43938.6|43948.7|43938.9|43956.4|43946.6|43942.7|43932.9|0
1731452400000|2024-11-12 23:00:00|43943.4|43938.6|43927.9|43923.1|43953.4|43948.6|43885.9|43881.1|1400
1731456000000|2024-11-13 00:00:00|43928.4|43923.6|43912.4|43907.6|43931.4|43926.6|43899.4|43894.6|795
1731459600000|2024-11-13 01:00:00|43912.9|43908.1|43899.4|43894.6|43921.9|43917.1|43889.9|43885.1|845
1731463200000|2024-11-13 02:00:00|43899.9|43895.1|43907.4|43902.6|43912.9|43908.1|43885.4|43880.6|577
1731466800000|2024-11-13 03:00:00|43906.9|43902.1|43893.4|43888.6|43922.9|43918.1|43890.4|43885.6|580
1731470400000|2024-11-13 04:00:00|43892.9|43888.1|43885.4|43880.6|43899.4|43894.6|43876.9|43872.1|781
1731474000000|2024-11-13 05:00:00|43884.9|43880.1|43849.4|43844.6|43891.9|43887.1|43846.9|43842.1|1237
1731477600000|2024-11-13 06:00:00|43848.9|43844.1|43799.4|43794.6|43856.4|43851.6|43790.4|43785.6|1662
1731481200000|2024-11-13 07:00:00|43798.8|43795.2|43788.8|43785.2|43815.3|43811.7|43778.3|43774.7|2156
1731484800000|2024-11-13 08:00:00|43789.3|43785.7|43847.8|43844.2|43853.8|43850.2|43769.8|43766.2|2475
1731488400000|2024-11-13 09:00:00|43847.3|43843.7|43862.8|43859.2|43873.3|43869.7|43822.3|43818.7|2556
1731492000000|2024-11-13 10:00:00|43864.8|43861.2|43858.3|43854.7|43905.8|43902.2|43854.8|43851.2|3430
1731495600000|2024-11-13 11:00:00|43858.8|43855.2|43797.8|43794.2|43871.8|43868.2|43795.8|43792.2|1700
1731499200000|2024-11-13 12:00:00|43798.3|43794.7|43847.8|43844.2|43865.8|43862.2|43798.3|43794.7|2976
1731502800000|2024-11-13 13:00:00|43847.3|43843.7|43949.8|43946.2|44045.8|44042.2|43838.3|43834.7|7562
1731506400000|2024-11-13 14:00:00|43949.3|43945.7|43998.2|43995.8|44031.2|44028.8|43930.2|43927.8|18595
1731510000000|2024-11-13 15:00:00|43997.7|43995.3|44041.2|44038.8|44062.7|44060.3|43837.2|43834.8|17305
1731513600000|2024-11-13 16:00:00|44041.7|44039.3|44087.2|44084.8|44133.2|44130.8|44009.7|44007.3|10103
1731517200000|2024-11-13 17:00:00|44087.7|44085.3|44140.2|44137.8|44150.7|44148.3|44068.7|44066.3|6790
1731520800000|2024-11-13 18:00:00|44140.7|44138.3|44052.2|44049.8|44150.2|44147.8|44043.7|44041.3|5930
1731524400000|2024-11-13 19:00:00|44052.7|44050.3|43952.2|43949.8|44077.7|44075.3|43939.7|43937.3|7958
1731528000000|2024-11-13 20:00:00|43948.2|43945.8|43977.2|43974.8|44051.7|44049.3|43933.2|43930.8|12739
1731531600000|2024-11-13 21:00:00|43978.4|43973.6|44013.3|44003.5|44040.4|44035.6|43962.4|43957.6|2871
1731535200000|2024-11-13 22:00:00|44011.1|44001.3|44010.7|44000.9|44014.1|44004.3|44004.6|43994.8|0
1731538800000|2024-11-13 23:00:00|44005.7|44003.9|44018.7|44013.9|44029.2|44024.4|43990.7|43985.9|831
1731542400000|2024-11-14 00:00:00|44019.2|44014.4|44006.7|44001.9|44026.7|44021.9|43976.7|43971.9|816
1731546000000|2024-11-14 01:00:00|44007.2|44002.4|43972.7|43967.9|44007.2|44002.4|43971.7|43966.9|812
1731549600000|2024-11-14 02:00:00|43973.7|43968.9|43945.7|43940.9|43975.7|43970.9|43942.2|43937.4|715
1731553200000|2024-11-14 03:00:00|43945.2|43940.4|43956.7|43951.9|43971.7|43966.9|43940.7|43935.9|544
1731556800000|2024-11-14 04:00:00|43956.2|43951.4|43950.4|43945.6|43978.4|43973.6|43949.4|43944.6|588
1731560400000|2024-11-14 05:00:00|43954.9|43950.1|43931.4|43926.6|43954.9|43950.1|43917.4|43912.6|761
1731564000000|2024-11-14 06:00:00|43930.9|43926.1|43905.4|43900.6|43940.4|43935.6|43902.9|43898.1|956
1731567600000|2024-11-14 07:00:00|43904.8|43901.2|43985.8|43982.2|43993.8|43990.2|43901.3|43897.7|1611
1731571200000|2024-11-14 08:00:00|43984.8|43981.2|44002.8|43999.2|44039.3|44035.7|43978.8|43975.2|2162
1731574800000|2024-11-14 09:00:00|44004.3|44000.7|44021.3|44017.7|44049.3|44045.7|44002.8|43999.2|2332
1731578400000|2024-11-14 10:00:00|44019.8|44016.2|44011.8|44008.2|44040.8|44037.2|44006.8|44003.2|1365
1731582000000|2024-11-14 11:00:00|44012.3|44008.7|44089.8|44086.2|44096.8|44093.2|43984.3|43980.7|4137
1731585600000|2024-11-14 12:00:00|44089.3|44085.7|44059.8|44056.2|44092.8|44089.2|44055.8|44052.2|1750
1731589200000|2024-11-14 13:00:00|44059.3|44055.7|44060.8|44057.2|44120.3|44116.7|44026.8|44023.2|5306
1731592800000|2024-11-14 14:00:00|44061.3|44057.7|43956.7|43954.3|44089.3|44085.8|43905.7|43903.3|22121
1731596400000|2024-11-14 15:00:00|43958.2|43955.8|43944.2|43941.8|43994.7|43992.3|43868.2|43865.8|14620
1731600000000|2024-11-14 16:00:00|43943.7|43941.3|43887.2|43884.8|43985.7|43983.3|43861.7|43859.3|7667
1731603600000|2024-11-14 17:00:00|43887.7|43885.3|43840.2|43837.8|43891.2|43888.8|43763.2|43760.8|9440
1731607200000|2024-11-14 18:00:00|43839.2|43836.8|43752.2|43749.8|43869.7|43867.3|43744.2|43741.8|5928
1731610800000|2024-11-14 19:00:00|43751.2|43748.8|43869.2|43866.8|43896.2|43893.8|43750.2|43747.8|7230
1731614400000|2024-11-14 20:00:00|43869.7|43867.3|43770.2|43767.8|43869.7|43867.3|43703.2|43700.8|17615
1731618000000|2024-11-14 21:00:00|43754.6|43752.2|43747.4|43737.6|43762.3|43757.5|43673.3|43668.5|3859
1731621600000|2024-11-14 22:00:00|43745.8|43736|43736.4|43726.6|43749.3|43739.5|43730|43720.2|0
1731625200000|2024-11-14 23:00:00|43760.5|43755.7|43719.5|43714.7|43773.5|43768.7|43704|43699.2|1406
1731628800000|2024-11-15 00:00:00|43719|43714.2|43678|43673.2|43719.5|43714.7|43656.5|43651.7|1653
1731632400000|2024-11-15 01:00:00|43676.5|43671.7|43655.4|43650.6|43681|43676.2|43640.5|43635.7|1260
1731636000000|2024-11-15 02:00:00|43654.9|43650.1|43661.4|43656.6|43669.9|43665.1|43630.4|43625.6|999
1731639600000|2024-11-15 03:00:00|43662.4|43657.6|43665.4|43660.6|43687.4|43682.6|43649.4|43644.6|636
1731643200000|2024-11-15 04:00:00|43664.9|43660.1|43662.4|43657.6|43675.4|43670.6|43642.4|43637.6|772
1731646800000|2024-11-15 05:00:00|43661.9|43657.1|43640.4|43635.6|43677.4|43672.6|43633.4|43628.6|546
1731650400000|2024-11-15 06:00:00|43639.9|43635.1|43598.4|43593.6|43641.4|43636.6|43564.4|43559.6|2327
1731654000000|2024-11-15 07:00:00|43597.8|43594.2|43529.8|43526.2|43597.8|43594.2|43527.3|43523.7|1785
1731657600000|2024-11-15 08:00:00|43529.3|43525.7|43590.8|43587.2|43592.8|43589.2|43486.8|43483.2|4048
1731661200000|2024-11-15 09:00:00|43589.8|43586.2|43558.3|43554.7|43600.8|43597.2|43557.3|43553.7|3167
1731664800000|2024-11-15 10:00:00|43558.8|43555.2|43584.8|43581.2|43588.3|43584.7|43545.8|43542.2|1789
1731668400000|2024-11-15 11:00:00|43584.3|43580.7|43589.8|43586.2|43605.8|43602.2|43579.8|43576.2|1338
1731672000000|2024-11-15 12:00:00|43590.3|43586.7|43634.8|43631.2|43646.8|43643.2|43590.3|43586.7|2079
1731675600000|2024-11-15 13:00:00|43635.3|43631.7|43593.8|43590.2|43664.8|43661.2|43583.8|43580.2|3880
1731679200000|2024-11-15 14:00:00|43593.3|43589.7|43530.2|43527.8|43648.7|43646.3|43514.2|43511.8|22119
1731682800000|2024-11-15 15:00:00|43526.2|43523.8|43435.2|43432.8|43535.2|43532.8|43418.2|43415.8|22400
1731686400000|2024-11-15 16:00:00|43433.2|43430.8|43430.2|43427.8|43546.2|43543.8|43392.7|43390.3|13376
1731690000000|2024-11-15 17:00:00|43429.7|43427.3|43398.2|43395.8|43437.2|43434.8|43345.2|43342.8|9184
1731693600000|2024-11-15 18:00:00|43397.7|43395.3|43395.2|43392.8|43461.2|43458.8|43350.7|43348.3|7819
1731697200000|2024-11-15 19:00:00|43395.7|43393.3|43425.2|43422.8|43478.7|43476.3|43371.7|43369.3|7406
1731700800000|2024-11-15 20:00:00|43421.2|43418.8|43446.7|43444.3|43518.2|43515.8|43385.2|43382.8|16487
1731704400000|2024-11-15 21:00:00|43422.9|43420.5|43436|43426.2|43471.1|43466.3|43422.9|43419.3|3402
1731884400000|2024-11-17 23:00:00|43418.2|43413.4|43411.7|43406.9|43439.7|43434.9|43369.7|43364.9|2160
1731888000000|2024-11-18 00:00:00|43411.2|43406.4|43461.2|43456.4|43465.7|43460.9|43405.2|43400.4|1253
1731891600000|2024-11-18 01:00:00|43461.7|43456.9|43460.2|43455.4|43473.7|43468.9|43451.2|43446.4|796
1731895200000|2024-11-18 02:00:00|43459.7|43454.9|43430.2|43425.4|43460.2|43455.4|43426.7|43421.9|628
1731898800000|2024-11-18 03:00:00|43430.7|43425.9|43404.2|43399.4|43434.2|43429.4|43398.7|43393.9|585
1731902400000|2024-11-18 04:00:00|43404.7|43399.9|43424.2|43419.4|43437.2|43432.4|43403.2|43398.4|762
1731906000000|2024-11-18 05:00:00|43424.7|43419.9|43430.2|43425.4|43446.7|43441.9|43404.2|43399.4|1431
1731909600000|2024-11-18 06:00:00|43429.2|43424.4|43454.2|43449.4|43462.2|43457.4|43417.2|43412.4|679
1731913200000|2024-11-18 07:00:00|43453.6|43450|43360.6|43357|43455.6|43452|43347.6|43344|1928
1731916800000|2024-11-18 08:00:00|43361.1|43357.5|43331.1|43327.5|43391.6|43388|43306.6|43303|3344
1731920400000|2024-11-18 09:00:00|43334.6|43331|43329.6|43326|43371.6|43368|43295.6|43292|4500
1731924000000|2024-11-18 10:00:00|43329.1|43325.5|43342.6|43339|43353.1|43349.5|43302.1|43298.5|2019
1731927600000|2024-11-18 11:00:00|43343.1|43339.5|43281.6|43278|43350.1|43346.5|43251.6|43248|2201
1731931200000|2024-11-18 12:00:00|43286.6|43283|43364.6|43361|43391.6|43388|43282.6|43279|2970
1731934800000|2024-11-18 13:00:00|43363.6|43360|43370.6|43367|43380.6|43377|43299.6|43296|4120
1731938400000|2024-11-18 14:00:00|43369.6|43366|43348|43345.6|43421|43418.6|43320|43317.6|15126
1731942000000|2024-11-18 15:00:00|43349.5|43347.1|43445|43442.6|43446.5|43444.1|43288|43285.6|13411
1731945600000|2024-11-18 16:00:00|43445.5|43443.1|43434.5|43432.1|43506.5|43504.1|43409|43406.6|9276
1731949200000|2024-11-18 17:00:00|43434|43431.6|43463|43460.6|43468.5|43466.1|43397.5|43395.1|5688
1731952800000|2024-11-18 18:00:00|43462.5|43460.1|43395|43392.6|43469|43466.6|43313|43310.6|6656
1731956400000|2024-11-18 19:00:00|43394|43391.6|43376|43373.6|43413|43410.6|43307.5|43305.1|6289
1731960000000|2024-11-18 20:00:00|43375.5|43373.1|43391.5|43389.1|43400.5|43398.1|43348|43345.6|9436
1731963600000|2024-11-18 21:00:00|43392.7|43387.9|43378.7|43368.9|43392.7|43387.9|43359.7|43354.9|2164
1731967200000|2024-11-18 22:00:00|43378.2|43368.4|43387.5|43377.7|43389.6|43379.8|43378.2|43368.4|0
1731970800000|2024-11-18 23:00:00|43374.5|43369.7|43370.5|43365.7|43381.5|43376.7|43337|43332.2|826
1731974400000|2024-11-19 00:00:00|43371.5|43366.7|43372.5|43367.7|43404.5|43399.7|43353|43348.2|1186
1731978000000|2024-11-19 01:00:00|43371.5|43366.7|43392.5|43387.7|43395.5|43390.7|43351.5|43346.7|556
1731981600000|2024-11-19 02:00:00|43393|43388.2|43421.5|43416.7|43423|43418.2|43379|43374.2|595
1731985200000|2024-11-19 03:00:00|43422|43417.2|43461|43456.2|43468|43463.2|43421|43416.2|1061
1731988800000|2024-11-19 04:00:00|43461.5|43456.7|43463|43458.2|43483|43478.2|43456|43451.2|467
1731992400000|2024-11-19 05:00:00|43463.5|43458.7|43452.5|43447.7|43465|43460.2|43438.5|43433.7|576
1731996000000|2024-11-19 06:00:00|43452|43447.2|43433.5|43428.7|43453|43448.2|43432.5|43427.7|600
1731999600000|2024-11-19 07:00:00|43432.9|43429.3|43435.9|43432.3|43459.4|43455.8|43406.4|43402.8|1328
1732003200000|2024-11-19 08:00:00|43435.4|43431.8|43359.9|43356.3|43475.9|43472.3|43297.9|43294.3|4217
1732006800000|2024-11-19 09:00:00|43363.9|43360.3|43137.9|43134.3|43387.9|43384.3|43104.9|43101.3|10827
1732010400000|2024-11-19 10:00:00|43135.9|43132.3|43161.9|43158.3|43182.9|43179.3|43107.9|43104.3|4137
1732014000000|2024-11-19 11:00:00|43161.4|43157.8|43150.9|43147.3|43185.4|43181.8|43121.9|43118.3|2711
1732017600000|2024-11-19 12:00:00|43152.4|43148.8|43214.4|43210.8|43215.4|43211.8|43131.4|43127.8|5775
1732021200000|2024-11-19 13:00:00|43213.9|43210.3|42897.9|42894.3|43214.9|43211.3|42891.9|42888.3|8625
1732024800000|2024-11-19 14:00:00|42897.4|42893.8|43023.8|43021.4|43076.3|43073.9|42856.4|42852.8|21965
1732028400000|2024-11-19 15:00:00|43017.3|43014.9|43186.3|43183.9|43228.8|43226.4|42954.3|42951.9|17706
1732032000000|2024-11-19 16:00:00|43187.3|43184.9|43268.3|43265.9|43286.3|43283.9|43157.8|43155.4|8563
1732035600000|2024-11-19 17:00:00|43267.3|43264.9|43273.8|43271.4|43318.3|43315.9|43199.8|43197.4|6269
1732039200000|2024-11-19 18:00:00|43274.3|43271.9|43379.3|43376.9|43390.3|43387.9|43245.8|43243.4|5697
1732042800000|2024-11-19 19:00:00|43378.3|43375.9|43231.3|43228.9|43384.3|43381.9|43203.8|43201.4|7800
1732046400000|2024-11-19 20:00:00|43229.8|43227.4|43259.3|43256.9|43273.8|43271.4|43208.8|43206.4|9588
1732050000000|2024-11-19 21:00:00|43260.3|43257.9|43265.7|43255.9|43294|43289.2|43257.5|43252.7|2808
1732053600000|2024-11-19 22:00:00|43266.2|43256.4|43265.4|43255.6|43268.3|43258.5|43258.2|43248.4|0
1732057200000|2024-11-19 23:00:00|43269.4|43264.6|43327.6|43322.8|43333.4|43328.6|43269.4|43264.6|1163
1732060800000|2024-11-20 00:00:00|43328.6|43323.8|43345.6|43340.8|43386.6|43381.8|43324.6|43319.8|1255
1732064400000|2024-11-20 01:00:00|43345.1|43340.3|43327.6|43322.8|43356.6|43351.8|43316.1|43311.3|770
1732068000000|2024-11-20 02:00:00|43328.6|43323.8|43364.6|43359.8|43373.1|43368.3|43325.6|43320.8|562
1732071600000|2024-11-20 03:00:00|43365.1|43360.3|43319.6|43314.8|43370.1|43365.3|43308.6|43303.8|614
1732075200000|2024-11-20 04:00:00|43320.6|43315.8|43357.1|43352.3|43357.1|43352.3|43319.1|43314.3|423
1732078800000|2024-11-20 05:00:00|43356.6|43351.8|43348.6|43343.8|43364.1|43359.3|43336.6|43331.8|430
1732082400000|2024-11-20 06:00:00|43349.1|43344.3|43391.6|43386.8|43409.6|43404.8|43345.6|43340.8|1170
1732086000000|2024-11-20 07:00:00|43391|43387.4|43397|43393.4|43419.5|43415.9|43348.5|43344.9|1661
1732089600000|2024-11-20 08:00:00|43396.5|43392.9|43383|43379.4|43424|43420.4|43374|43370.4|2054
1732093200000|2024-11-20 09:00:00|43382|43378.4|43388|43384.4|43414.5|43410.9|43365|43361.4|2031
1732096800000|2024-11-20 10:00:00|43387.5|43383.9|43345.5|43341.9|43389.5|43385.9|43312|43308.4|2042
1732100400000|2024-11-20 11:00:00|43345|43341.4|43357.5|43353.9|43371|43367.4|43324|43320.4|3124
1732104000000|2024-11-20 12:00:00|43357|43353.4|43411|43407.4|43416.5|43412.9|43337|43333.4|1972
1732107600000|2024-11-20 13:00:00|43410.5|43406.9|43351|43347.4|43432|43428.4|43347.5|43343.9|3304
1732111200000|2024-11-20 14:00:00|43350|43346.4|43197.4|43195|43352|43348.4|43166.9|43164.5|16956
1732114800000|2024-11-20 15:00:00|43196.4|43194|43225.4|43223|43239.4|43237|43049.9|43047.5|14714
1732118400000|2024-11-20 16:00:00|43224.9|43222.5|43242.4|43240|43277.9|43275.5|43085.9|43083.5|9691
1732122000000|2024-11-20 17:00:00|43240.4|43238|43170.9|43168.5|43255.9|43253.5|43075.9|43073.5|7288
1732125600000|2024-11-20 18:00:00|43171.4|43169|43139.4|43137|43214.9|43212.5|43103.9|43101.5|5022
1732129200000|2024-11-20 19:00:00|43139.9|43137.5|43211.9|43209.5|43241.9|43239.5|43116.9|43114.5|4338
1732132800000|2024-11-20 20:00:00|43211.4|43209|43391.9|43389.5|43456.4|43454|43189.9|43187.5|12413
1732136400000|2024-11-20 21:00:00|43386.8|43384.4|43428.2|43418.4|43449.5|43444.7|43319|43314.2|6470
1732140000000|2024-11-20 22:00:00|43453.4|43443.6|43435.8|43426|43476.5|43466.7|43424.7|43414.9|0
1732143600000|2024-11-20 23:00:00|43438.2|43433.4|43428.2|43423.4|43445.2|43440.4|43361.7|43356.9|1405
1732147200000|2024-11-21 00:00:00|43429.2|43424.4|43336.2|43331.4|43437.7|43432.9|43330.7|43325.9|1754
1732150800000|2024-11-21 01:00:00|43336.7|43331.9|43317.2|43312.4|43365.2|43360.4|43306.2|43301.4|922
1732154400000|2024-11-21 02:00:00|43317.7|43312.9|43323.4|43318.6|43354.2|43349.4|43316.2|43311.4|698
1732158000000|2024-11-21 03:00:00|43322.9|43318.1|43343.9|43339.1|43376.9|43372.1|43321.4|43316.6|632
1732161600000|2024-11-21 04:00:00|43342.9|43338.1|43369.9|43365.1|43374.4|43369.6|43325.9|43321.1|512
1732165200000|2024-11-21 05:00:00|43369.4|43364.6|43384.9|43380.1|43398.9|43394.1|43365.4|43360.6|533
1732168800000|2024-11-21 06:00:00|43385.4|43380.6|43411.9|43407.1|43414.9|43410.1|43376.4|43371.6|463
1732172400000|2024-11-21 07:00:00|43411.3|43407.7|43372.3|43368.7|43448.8|43445.2|43293.3|43289.7|3411
1732176000000|2024-11-21 08:00:00|43375.3|43371.7|43346.3|43342.7|43411.3|43407.7|43285.8|43282.2|4557
1732179600000|2024-11-21 09:00:00|43345.8|43342.2|43314.3|43310.7|43345.8|43342.2|43254.3|43250.7|4780
1732183200000|2024-11-21 10:00:00|43313.8|43310.2|43354.3|43350.7|43367.3|43363.7|43297.3|43293.7|1928
1732186800000|2024-11-21 11:00:00|43353.3|43349.7|43470.3|43466.7|43487.8|43484.2|43351.3|43347.7|4110
1732190400000|2024-11-21 12:00:00|43470.8|43467.2|43537.8|43534.2|43594.3|43590.7|43463.8|43460.2|4682
1732194000000|2024-11-21 13:00:00|43543.3|43539.7|43549.3|43545.7|43621.3|43617.7|43521.3|43517.7|4831
1732197600000|2024-11-21 14:00:00|43550.3|43546.7|43447.7|43445.3|43590.3|43586.7|43316.7|43314.3|25328
1732201200000|2024-11-21 15:00:00|43449.2|43446.8|43722.7|43720.3|43750.2|43747.8|43400.2|43397.8|22247
1732204800000|2024-11-21 16:00:00|43724.7|43722.3|43778.7|43776.3|43829.7|43827.3|43694.2|43691.8|13597
1732208400000|2024-11-21 17:00:00|43779.2|43776.8|43940.7|43938.3|43966.7|43964.3|43719.7|43717.3|11195
1732212000000|2024-11-21 18:00:00|43941.2|43938.8|43930.7|43928.3|44017.7|44015.3|43894.7|43892.3|8332
1732215600000|2024-11-21 19:00:00|43928.7|43926.3|43948.7|43946.3|43963.2|43960.8|43903.2|43900.8|5306
1732219200000|2024-11-21 20:00:00|43948.2|43945.8|43855.2|43852.8|43970.7|43968.3|43855.2|43852.8|9203
1732222800000|2024-11-21 21:00:00|43856.4|43851.6|43858.8|43849|43887.4|43882.6|43842.9|43838.1|3449
1732226400000|2024-11-21 22:00:00|43858.5|43848.7|43868.9|43859.1|43872.2|43862.4|43846.1|43836.3|0
1732230000000|2024-11-21 23:00:00|43856.7|43851.9|43856.7|43851.9|43870.7|43865.9|43839.7|43834.9|1265
1732233600000|2024-11-22 00:00:00|43855.7|43850.9|43858.7|43853.9|43889.7|43884.9|43846.7|43841.9|961
1732237200000|2024-11-22 01:00:00|43859.2|43854.4|43876.7|43871.9|43894.7|43889.9|43859.2|43854.4|741
1732240800000|2024-11-22 02:00:00|43876.2|43871.4|43894.9|43890.1|43902.4|43897.6|43864.2|43859.4|595
1732244400000|2024-11-22 03:00:00|43894.4|43889.6|43867.4|43862.6|43920.4|43915.6|43829.9|43825.1|1401
1732248000000|2024-11-22 04:00:00|43866.9|43862.1|43883.9|43879.1|43895.9|43891.1|43861.9|43857.1|651
1732251600000|2024-11-22 05:00:00|43884.4|43879.6|43847.9|43843.1|43889.9|43885.1|43846.9|43842.1|785
1732255200000|2024-11-22 06:00:00|43847.4|43842.6|43883.9|43879.1|43904.9|43900.1|43844.9|43840.1|947
1732258800000|2024-11-22 07:00:00|43883.3|43879.7|43895.8|43892.2|43944.3|43940.7|43878.3|43874.7|1405
1732262400000|2024-11-22 08:00:00|43895.3|43891.7|43904.3|43900.7|43938.3|43934.7|43881.8|43878.2|2351
1732266000000|2024-11-22 09:00:00|43900.3|43896.7|43811.3|43807.7|43900.8|43897.2|43709.3|43705.7|6454
1732269600000|2024-11-22 10:00:00|43811.8|43808.2|43802.3|43798.7|43820.3|43816.7|43719.3|43715.7|3192
1732273200000|2024-11-22 11:00:00|43801.8|43798.2|43839.3|43835.7|43843.8|43840.2|43749.3|43745.7|1990
1732276800000|2024-11-22 12:00:00|43839.8|43836.2|43915.3|43911.7|43922.8|43919.2|43835.3|43831.7|2239
1732280400000|2024-11-22 13:00:00|43915.8|43912.2|43903.8|43900.2|43944.3|43940.7|43877.8|43874.2|2996
1732284000000|2024-11-22 14:00:00|43904.3|43900.7|44183.2|44180.8|44200.7|44198.3|43889.8|43886.2|23533
1732287600000|2024-11-22 15:00:00|44177.7|44175.3|44155.7|44153.3|44198.7|44196.3|43988.7|43986.3|20023
1732291200000|2024-11-22 16:00:00|44156.7|44154.3|44157.2|44154.8|44162.7|44160.3|44035.7|44033.3|9919
1732294800000|2024-11-22 17:00:00|44156.7|44154.3|44217.7|44215.3|44243.7|44241.3|44131.7|44129.3|9908
1732298400000|2024-11-22 18:00:00|44217.2|44214.8|44219.7|44217.3|44254.7|44252.3|44183.2|44180.8|6453
1732302000000|2024-11-22 19:00:00|44220.2|44217.8|44244.7|44242.3|44271.2|44268.8|44147.7|44145.3|7107
1732305600000|2024-11-22 20:00:00|44244.2|44241.8|44281.2|44278.8|44326.7|44324.3|44154.7|44152.3|14945
1732309200000|2024-11-22 21:00:00|44282.4|44277.6|44339.6|44329.8|44345.4|44340.6|44271.9|44267.1|5195
1732489200000|2024-11-24 23:00:00|44471.3|44466.5|44501.3|44496.5|44531.3|44526.5|44458.3|44453.5|2477
1732492800000|2024-11-25 00:00:00|44500.8|44496|44536.3|44531.5|44536.8|44532|44498.8|44494|928
1732496400000|2024-11-25 01:00:00|44536.8|44532|44539.3|44534.5|44554.8|44550|44524.3|44519.5|1096
1732500000000|2024-11-25 02:00:00|44539.8|44535|44554.8|44550|44556.3|44551.5|44537.3|44532.5|592
1732503600000|2024-11-25 03:00:00|44553.8|44549|44548.3|44543.5|44559.8|44555|44538.3|44533.5|488
1732507200000|2024-11-25 04:00:00|44549.3|44544.5|44547.3|44542.5|44553.8|44549|44541.8|44537|691
1732510800000|2024-11-25 05:00:00|44546.8|44542|44552.8|44548|44555.8|44551|44538.8|44534|527
1732514400000|2024-11-25 06:00:00|44552.3|44547.5|44551.3|44546.5|44555.3|44550.5|44539.8|44535|877
1732518000000|2024-11-25 07:00:00|44550.7|44547.1|44542.7|44539.1|44557.7|44554.1|44514.2|44510.6|1589
1732521600000|2024-11-25 08:00:00|44543.2|44539.6|44534.2|44530.6|44571.7|44568.1|44533.7|44530.1|2645
1732525200000|2024-11-25 09:00:00|44533.7|44530.1|44588.7|44585.1|44602.2|44598.6|44523.2|44519.6|3310
1732528800000|2024-11-25 10:00:00|44590.7|44587.1|44593.7|44590.1|44600.2|44596.6|44575.2|44571.6|1599
1732532400000|2024-11-25 11:00:00|44594.2|44590.6|44598.7|44595.1|44612.7|44609.1|44585.7|44582.1|1597
1732536000000|2024-11-25 12:00:00|44599.2|44595.6|44607.7|44604.1|44610.2|44606.6|44537.7|44534.1|2612
1732539600000|2024-11-25 13:00:00|44607.2|44603.6|44676.7|44673.1|44692.7|44689.1|44598.2|44594.6|4579
1732543200000|2024-11-25 14:00:00|44676.2|44672.6|44768.1|44765.7|44814.1|44811.7|44620.7|44617.1|24753
1732546800000|2024-11-25 15:00:00|44767.1|44764.7|44696.1|44693.7|44804.6|44802.2|44654.1|44651.7|19090
1732550400000|2024-11-25 16:00:00|44695.6|44693.2|44599.6|44597.2|44711.1|44708.7|44579.1|44576.7|10647
1732554000000|2024-11-25 17:00:00|44599.1|44596.7|44598.1|44595.7|44659.1|44656.7|44508.1|44505.7|9528
1732557600000|2024-11-25 18:00:00|44598.6|44596.2|44715.1|44712.7|44721.1|44718.7|44597.6|44595.2|6125
1732561200000|2024-11-25 19:00:00|44715.6|44713.2|44706.1|44703.7|44732.6|44730.2|44666.1|44663.7|5796
1732564800000|2024-11-25 20:00:00|44705.6|44703.2|44722.6|44720.2|44740.6|44738.2|44658.6|44656.2|11040
1732568400000|2024-11-25 21:00:00|44715|44712.6|44755.6|44745.8|44783.2|44778.4|44698.7|44693.9|5280
1732572000000|2024-11-25 22:00:00|44755.8|44746|44760|44750.2|44762.1|44752.3|44749.2|44739.4|0
1732575600000|2024-11-25 23:00:00|44747.5|44742.7|44632|44627.2|44784|44779.2|44587|44582.2|4011
1732579200000|2024-11-26 00:00:00|44631.5|44626.7|44592|44587.2|44636.5|44631.7|44579.5|44574.7|3192
1732582800000|2024-11-26 01:00:00|44592.5|44587.7|44659.5|44654.7|44672.5|44667.7|44551.5|44546.7|2317
1732586400000|2024-11-26 02:00:00|44659|44654.2|44695.7|44690.9|44713.6|44708.8|44659|44654.2|1431
1732590000000|2024-11-26 03:00:00|44695.2|44690.4|44729.7|44724.9|44734.7|44729.9|44692.2|44687.4|799
1732593600000|2024-11-26 04:00:00|44729.2|44724.4|44734.2|44729.4|44755.7|44750.9|44722.7|44717.9|702
1732597200000|2024-11-26 05:00:00|44734.7|44729.9|44719.7|44714.9|44743.7|44738.9|44710.7|44705.9|619
1732600800000|2024-11-26 06:00:00|44720.2|44715.4|44738.2|44733.4|44760.7|44755.9|44716.2|44711.4|694
1732604400000|2024-11-26 07:00:00|44737.6|44734|44702.6|44699|44759.6|44756|44699.1|44695.5|1238
1732608000000|2024-11-26 08:00:00|44701.6|44698|44700.6|44697|44721.1|44717.5|44678.6|44675|2123
1732611600000|2024-11-26 09:00:00|44691.6|44688|44732.1|44728.5|44736.6|44733|44687.1|44683.5|1735
1732615200000|2024-11-26 10:00:00|44732.6|44729|44742.6|44739|44753.6|44750|44685.6|44682|1928
1732618800000|2024-11-26 11:00:00|44744.6|44741|44810.6|44807|44820.1|44816.5|44731.6|44728|2275
1732622400000|2024-11-26 12:00:00|44810.1|44806.5|44688.1|44684.5|44810.6|44807|44603.6|44600|9455
1732626000000|2024-11-26 13:00:00|44688.6|44685|44576.6|44573|44707.1|44703.5|44535.6|44532|5699
1732629600000|2024-11-26 14:00:00|44577.1|44573.5|44558|44555.6|44658.6|44655|44520|44517.6|19736
1732633200000|2024-11-26 15:00:00|44561.5|44559.1|44508|44505.6|44578.5|44576.1|44432|44429.6|15331
1732636800000|2024-11-26 16:00:00|44511|44508.6|44615|44612.6|44638.5|44636.1|44488.5|44486.1|9077
1732640400000|2024-11-26 17:00:00|44615.5|44613.1|44690|44687.6|44700.5|44698.1|44570|44567.6|7142
1732644000000|2024-11-26 18:00:00|44690.5|44688.1|44751.5|44749.1|44763.5|44761.1|44681|44678.6|5067
1732647600000|2024-11-26 19:00:00|44748.5|44746.1|44792|44789.6|44807|44804.6|44689|44686.6|7613
1732651200000|2024-11-26 20:00:00|44791.5|44789.1|44849|44846.6|44897|44894.6|44786.5|44784.1|13956
1732654800000|2024-11-26 21:00:00|44835.2|44832.8|44863.6|44853.8|44888.4|44883.6|44829.9|44825.1|2892
1732658400000|2024-11-26 22:00:00|44865.3|44855.5|44859|44849.2|44867.1|44857.3|44845.7|44835.9|0
1732662000000|2024-11-26 23:00:00|44863.4|44858.6|44875.6|44870.8|44886.1|44881.3|44838.4|44833.6|932
1732665600000|2024-11-27 00:00:00|44875.1|44870.3|44879.1|44874.3|44883.6|44878.8|44855.1|44850.3|845
1732669200000|2024-11-27 01:00:00|44878.1|44873.3|44890.6|44885.8|44894.1|44889.3|44873.1|44868.3|449
1732672800000|2024-11-27 02:00:00|44890.1|44885.3|44911.7|44906.9|44927.7|44922.9|44890.1|44885.3|892
1732676400000|2024-11-27 03:00:00|44911.2|44906.4|44896.7|44891.9|44911.7|44906.9|44878.2|44873.4|587
1732680000000|2024-11-27 04:00:00|44896.2|44891.4|44875.2|44870.4|44896.2|44891.4|44859.7|44854.9|581
1732683600000|2024-11-27 05:00:00|44875.7|44870.9|44861.7|44856.9|44882.7|44877.9|44859.2|44854.4|511
1732687200000|2024-11-27 06:00:00|44862.2|44857.4|44871.7|44866.9|44886.7|44881.9|44862.2|44857.4|790
1732690800000|2024-11-27 07:00:00|44871.1|44867.5|44857.6|44854|44900.6|44897|44857.1|44853.5|1434
1732694400000|2024-11-27 08:00:00|44858.1|44854.5|44829.1|44825.5|44866.1|44862.5|44804.6|44801|3445
1732698000000|2024-11-27 09:00:00|44828.6|44825|44819.1|44815.5|44842.6|44839|44789.1|44785.5|3027
1732701600000|2024-11-27 10:00:00|44818.6|44815|44843.1|44839.5|44857.6|44854|44797.6|44794|1678
1732705200000|2024-11-27 11:00:00|44842.6|44839|44849.1|44845.5|44853.6|44850|44796.1|44792.5|1640
1732708800000|2024-11-27 12:00:00|44849.6|44846|44859.1|44855.5|44880.6|44877|44841.6|44838|1863
1732712400000|2024-11-27 13:00:00|44858.6|44855|44913.1|44909.5|44939.1|44935.5|44853.6|44850|4756
1732716000000|2024-11-27 14:00:00|44913.6|44910|44930.5|44928.1|45017.5|45015.1|44869.1|44865.5|16260
1732719600000|2024-11-27 15:00:00|44931|44928.6|44886.5|44884.1|44999|44996.6|44882.5|44880.1|16506
1732723200000|2024-11-27 16:00:00|44886|44883.6|44827|44824.6|44916.5|44914.1|44818.5|44816.1|10577
1732726800000|2024-11-27 17:00:00|44826.5|44824.1|44766.5|44764.1|44838.5|44836.1|44753|44750.6|7392
1732730400000|2024-11-27 18:00:00|44765.5|44763.1|44760.5|44758.1|44774|44771.6|44710.5|44708.1|6538
1732734000000|2024-11-27 19:00:00|44761|44758.6|44741.5|44739.1|44781|44778.6|44723|44720.6|4554
1732737600000|2024-11-27 20:00:00|44742|44739.6|44724.5|44722.1|44763|44760.6|44688.5|44686.1|9954
1732741200000|2024-11-27 21:00:00|44721.5|44719.1|44743.8|44734|44746.2|44741.4|44713.7|44708.9|2641
1732744800000|2024-11-27 22:00:00|44743.5|44733.7|44743.8|44734|44748.9|44739.1|44742.7|44732.9|0
1732748400000|2024-11-27 23:00:00|44741.7|44736.9|44770.7|44765.9|44778.7|44773.9|44736.7|44731.9|409
1732752000000|2024-11-28 00:00:00|44771.7|44766.9|44771.7|44766.9|44784.2|44779.4|44767.2|44762.4|444
1732755600000|2024-11-28 01:00:00|44772.7|44767.9|44784.7|44779.9|44793.2|44788.4|44762.7|44757.9|1056
1732759200000|2024-11-28 02:00:00|44785.2|44780.4|44801.7|44796.9|44807.2|44802.4|44783.7|44778.9|840
1732762800000|2024-11-28 03:00:00|44802.2|44797.4|44786.2|44781.4|44802.7|44797.9|44780.2|44775.4|278
1732766400000|2024-11-28 04:00:00|44786.7|44781.9|44778.7|44773.9|44786.7|44781.9|44775.7|44770.9|352
1732770000000|2024-11-28 05:00:00|44779.2|44774.4|44785.7|44780.9|44789.2|44784.4|44775.7|44770.9|320
1732773600000|2024-11-28 06:00:00|44786.2|44781.4|44771.2|44766.4|44787.7|44782.9|44768.7|44763.9|302
1732777200000|2024-11-28 07:00:00|44770.6|44767|44726.1|44722.5|44771.1|44767.5|44716.1|44712.5|1730
1732780800000|2024-11-28 08:00:00|44731.1|44727.5|44762.1|44758.5|44775.1|44771.5|44731.1|44727.5|2046
1732784400000|2024-11-28 09:00:00|44760.1|44756.5|44762.1|44758.5|44791.6|44788|44759.1|44755.5|1065
1732788000000|2024-11-28 10:00:00|44763.1|44759.5|44763.1|44759.5|44765.1|44761.5|44742.1|44738.5|1954
1732791600000|2024-11-28 11:00:00|44763.6|44760|44779.1|44775.5|44802.6|44799|44759.6|44756|2133
1732795200000|2024-11-28 12:00:00|44779.6|44776|44776.1|44772.5|44784.1|44780.5|44740.6|44737|1953
1732798800000|2024-11-28 13:00:00|44775.6|44772|44785.1|44781.5|44801.6|44798|44773.6|44770|2240
1732802400000|2024-11-28 14:00:00|44785.6|44782|44797.5|44795.1|44813|44810.6|44767.5|44765.1|3058
1732806000000|2024-11-28 15:00:00|44797|44794.6|44821.5|44819.1|44837.5|44835.1|44783.5|44781.1|5374
1732809600000|2024-11-28 16:00:00|44821|44818.6|44835.5|44833.1|44839.5|44837.1|44819|44816.6|1776
1732813200000|2024-11-28 17:00:00|44833.5|44831.1|44843.5|44841.1|44865.5|44863.1|44830.5|44828.1|1565
1732816800000|2024-11-28 18:00:00|44844.7|44834.9|44825.6|44815.8|44847.4|44837.6|44816.2|44806.4|0
1732820400000|2024-11-28 19:00:00|44829.8|44820|44834.9|44825.1|44834.9|44825.1|44825.5|44815.7|0
1732824000000|2024-11-28 20:00:00|44843.5|44833.7|44860.3|44850.5|44861.5|44851.7|44834.9|44825.1|0
1732831200000|2024-11-28 22:00:00|44854.1|44844.3|44854.9|44845.1|44854.9|44845.1|44854.1|44844.3|0
1732834800000|2024-11-28 23:00:00|44855.4|44845.6|44863.8|44859|44868.8|44864|44819.9|44815.1|501
1732838400000|2024-11-29 00:00:00|44864.3|44859.5|44803.8|44799|44866.8|44862|44791.8|44787|565
1732842000000|2024-11-29 01:00:00|44803.3|44798.5|44847.8|44843|44850.8|44846|44793.8|44789|578
1732845600000|2024-11-29 02:00:00|44847.3|44842.5|44869.8|44865|44872.8|44868|44846.8|44842|552
1732849200000|2024-11-29 03:00:00|44870.3|44865.5|44871.8|44867|44881.3|44876.5|44860.8|44856|536
1732852800000|2024-11-29 04:00:00|44872.3|44867.5|44880.3|44875.5|44881.3|44876.5|44862.8|44858|495
1732856400000|2024-11-29 05:00:00|44879.8|44875|44861.8|44857|44883.8|44879|44859.8|44855|437
1732860000000|2024-11-29 06:00:00|44861.3|44856.5|44862.8|44858|44875.8|44871|44847.3|44842.5|407
1732863600000|2024-11-29 07:00:00|44862.2|44858.6|44856.2|44852.6|44868.7|44865.1|44830.2|44826.6|1062
1732867200000|2024-11-29 08:00:00|44857.2|44853.6|44862.2|44858.6|44902.2|44898.6|44841.7|44838.1|1580
1732870800000|2024-11-29 09:00:00|44861.2|44857.6|44891.2|44887.6|44904.7|44901.1|44845.2|44841.6|1483
1732874400000|2024-11-29 10:00:00|44890.7|44887.1|44877.7|44874.1|44911.7|44908.1|44866.2|44862.6|1226
1732878000000|2024-11-29 11:00:00|44877.2|44873.6|44916.2|44912.6|44919.2|44915.6|44858.2|44854.6|1132
1732881600000|2024-11-29 12:00:00|44915.7|44912.1|44876.2|44872.6|44919.7|44916.1|44857.7|44854.1|2154
1732885200000|2024-11-29 13:00:00|44873.2|44869.6|44819.2|44815.6|44883.7|44880.1|44791.7|44788.1|2886
1732888800000|2024-11-29 14:00:00|44819.7|44816.1|44829.1|44826.7|44908.6|44906.2|44768.2|44764.6|11144
1732892400000|2024-11-29 15:00:00|44828.6|44826.2|44929.6|44927.2|44937.6|44935.2|44824.6|44822.2|10649
1732896000000|2024-11-29 16:00:00|44930.1|44927.7|45022.1|45019.7|45043.6|45041.2|44919.1|44916.7|9002
1732899600000|2024-11-29 17:00:00|45021.6|45019.2|44965.6|44963.2|45084.6|45082.2|44949.6|44947.2|11744
1732903200000|2024-11-29 18:00:00|44933.8|44931.4|44944.4|44934.6|44959.3|44956.9|44917.8|44914.2|1717
1732906800000|2024-11-29 19:00:00|44944.5|44934.7|44897.4|44887.6|44944.6|44934.8|44897.4|44887.6|0
1732910400000|2024-11-29 20:00:00|44905.9|44896.1|44901.7|44891.9|44929.4|44919.6|44890.8|44881|0
1733094000000|2024-12-01 23:00:00|44950.5|44945.7|44901.5|44896.7|44954.5|44949.7|44889.5|44884.7|1128
1733097600000|2024-12-02 00:00:00|44902|44897.2|44907.5|44902.7|44926|44921.2|44884.5|44879.7|879
1733101200000|2024-12-02 01:00:00|44908|44903.2|44875.5|44870.7|44911.5|44906.7|44874|44869.2|471
1733104800000|2024-12-02 02:00:00|44875|44870.2|44875.5|44870.7|44879.5|44874.7|44859.5|44854.7|483
1733108400000|2024-12-02 03:00:00|44875|44870.2|44857.5|44852.7|44881.5|44876.7|44853.5|44848.7|429
1733112000000|2024-12-02 04:00:00|44858|44853.2|44862.5|44857.7|44881.5|44876.7|44853|44848.2|435
1733115600000|2024-12-02 05:00:00|44863|44858.2|44857.5|44852.7|44879.5|44874.7|44856.5|44851.7|406
1733119200000|2024-12-02 06:00:00|44857|44852.2|44863.5|44858.7|44864.5|44859.7|44833.5|44828.7|619
1733122800000|2024-12-02 07:00:00|44862.9|44859.3|44842.4|44838.8|44867.4|44863.8|44829.4|44825.8|1202
1733126400000|2024-12-02 08:00:00|44839.4|44835.8|44871.9|44868.3|44876.4|44872.8|44831.9|44828.3|1255
1733130000000|2024-12-02 09:00:00|44870.9|44867.3|44885.9|44882.3|44898.4|44894.8|44858.9|44855.3|1560
1733133600000|2024-12-02 10:00:00|44886.4|44882.8|44890.9|44887.3|44918.9|44915.3|44874.9|44871.3|1588
1733137200000|2024-12-02 11:00:00|44891.4|44887.8|44906.9|44903.3|44935.4|44931.8|44890.9|44887.3|1711
1733140800000|2024-12-02 12:00:00|44908.9|44905.3|44915.9|44912.3|44944.9|44941.3|44903.9|44900.3|2063
1733144400000|2024-12-02 13:00:00|44916.4|44912.8|44920.9|44917.3|44942.9|44939.3|44899.9|44896.3|2405
1733148000000|2024-12-02 14:00:00|44921.4|44917.8|44773.8|44771.4|45025.3|45022.9|44742.8|44740.4|19510
1733151600000|2024-12-02 15:00:00|44802.3|44799.9|44762.8|44760.4|44829.8|44827.4|44708.3|44705.9|14676
1733155200000|2024-12-02 16:00:00|44764.8|44762.4|44796.8|44794.4|44834.3|44831.9|44721.8|44719.4|7007
1733158800000|2024-12-02 17:00:00|44797.3|44794.9|44761.8|44759.4|44816.8|44814.4|44747.8|44745.4|4262
1733162400000|2024-12-02 18:00:00|44762.8|44760.4|44828.8|44826.4|44836.8|44834.4|44753.3|44750.9|3723
1733166000000|2024-12-02 19:00:00|44827.8|44825.4|44840.8|44838.4|44852.8|44850.4|44790.8|44788.4|3957
1733169600000|2024-12-02 20:00:00|44840.3|44837.9|44792.8|44790.4|44858.3|44855.9|44770.8|44768.4|10414
1733173200000|2024-12-02 21:00:00|44794|44789.2|44775.2|44765.4|44822|44817.2|44755|44750.2|3357
1733176800000|2024-12-02 22:00:00|44774.4|44764.6|44780.7|44770.9|44782.8|44773|44764.1|44754.3|0
1733180400000|2024-12-02 23:00:00|44784.8|44780|44779.8|44775|44801.8|44797|44762.3|44757.5|605
1733184000000|2024-12-03 00:00:00|44781.8|44777|44773.3|44768.5|44789.8|44785|44763.8|44759|448
1733187600000|2024-12-03 01:00:00|44773.8|44769|44751.8|44747|44773.8|44769|44749.8|44745|551
1733191200000|2024-12-03 02:00:00|44751.3|44746.5|44757.3|44752.5|44759.8|44755|44744.3|44739.5|302
1733194800000|2024-12-03 03:00:00|44757.8|44753|44793.8|44789|44803.8|44799|44756.8|44752|580
1733198400000|2024-12-03 04:00:00|44793.3|44788.5|44789.8|44785|44803.8|44799|44789.8|44785|214
1733202000000|2024-12-03 05:00:00|44789.3|44784.5|44802.8|44798|44806.8|44802|44780.3|44775.5|352
1733205600000|2024-12-03 06:00:00|44802.3|44797.5|44766.3|44761.5|44808.8|44804|44763.3|44758.5|421
1733209200000|2024-12-03 07:00:00|44765.7|44762.1|44763.7|44760.1|44779.7|44776.1|44750.7|44747.1|712
1733212800000|2024-12-03 08:00:00|44762.2|44758.6|44816.2|44812.6|44821.7|44818.1|44756.2|44752.6|1913
1733216400000|2024-12-03 09:00:00|44814.2|44810.6|44797.2|44793.6|44814.2|44810.6|44769.7|44766.1|1213
1733220000000|2024-12-03 10:00:00|44796.7|44793.1|44768.2|44764.6|44802.7|44799.1|44766.2|44762.6|566
1733223600000|2024-12-03 11:00:00|44769.2|44765.6|44781.2|44777.6|44787.7|44784.1|44739.7|44736.1|1017
1733227200000|2024-12-03 12:00:00|44781.7|44778.1|44776.2|44772.6|44805.7|44802.1|44773.2|44769.6|1293
1733230800000|2024-12-03 13:00:00|44776.7|44773.1|44771.7|44768.1|44804.7|44801.1|44765.2|44761.6|1667
1733234400000|2024-12-03 14:00:00|44772.2|44768.6|44718.1|44715.7|44880.6|44878.2|44653.6|44651.2|14170
1733238000000|2024-12-03 15:00:00|44717.6|44715.2|44671.6|44669.2|44727.6|44725.2|44619.6|44617.2|11130
1733241600000|2024-12-03 16:00:00|44672.1|44669.7|44598.6|44596.2|44683.6|44681.2|44574.6|44572.2|7626
1733245200000|2024-12-03 17:00:00|44599.6|44597.2|44757.1|44754.7|44781.1|44778.7|44596.6|44594.2|7076
1733248800000|2024-12-03 18:00:00|44757.8|44755.4|44701.3|44698.9|44765.8|44763.4|44683.8|44681.4|4329
1733252400000|2024-12-03 19:00:00|44701.8|44699.4|44749.1|44746.7|44768.1|44765.7|44664.8|44662.4|4286
1733256000000|2024-12-03 20:00:00|44748.1|44745.7|44703.7|44701.3|44748.1|44745.7|44690.7|44688.3|7515
1733259600000|2024-12-03 21:00:00|44704.9|44700.1|44776.5|44766.7|44881.4|44876.6|44629.9|44625.1|12371
1733263200000|2024-12-03 22:00:00|44781.4|44771.6|44787.6|44777.8|44789.7|44779.9|44761.7|44751.9|0
1733266800000|2024-12-03 23:00:00|44782.5|44772.7|44823.3|44818.5|44825.3|44820.5|44773.8|44769|1285
1733270400000|2024-12-04 00:00:00|44822.8|44818|44801.8|44797|44824.3|44819.5|44789.8|44785|698
1733274000000|2024-12-04 01:00:00|44802.3|44797.5|44800.3|44795.5|44808.8|44804|44787.3|44782.5|506
1733277600000|2024-12-04 02:00:00|44800.8|44796|44823.3|44818.5|44824.8|44820|44800.3|44795.5|482
1733281200000|2024-12-04 03:00:00|44823.8|44819|44826.3|44821.5|44826.8|44822|44807.3|44802.5|273
1733284800000|2024-12-04 04:00:00|44826.8|44822|44844.3|44839.5|44849.3|44844.5|44825.3|44820.5|507
1733288400000|2024-12-04 05:00:00|44844.8|44840|44850.3|44845.5|44854.8|44850|44834.8|44830|508
1733292000000|2024-12-04 06:00:00|44849.8|44845|44847.3|44842.5|44853.8|44849|44824.3|44819.5|583
1733295600000|2024-12-04 07:00:00|44846.7|44843.1|44858.7|44855.1|44860.7|44857.1|44816.7|44813.1|961
1733299200000|2024-12-04 08:00:00|44861.7|44858.1|44867.7|44864.1|44876.7|44873.1|44835.7|44832.1|1692
1733302800000|2024-12-04 09:00:00|44862.2|44858.6|44900.7|44897.1|44908.7|44905.1|44851.2|44847.6|2186
1733306400000|2024-12-04 10:00:00|44901.2|44897.6|44918.7|44915.1|44926.2|44922.6|44894.7|44891.1|1142
1733310000000|2024-12-04 11:00:00|44918.2|44914.6|44915.7|44912.1|44937.7|44934.1|44884.2|44880.6|2098
1733313600000|2024-12-04 12:00:00|44915.2|44911.6|44880.7|44877.1|44929.7|44926.1|44871.7|44868.1|2226
1733317200000|2024-12-04 13:00:00|44880.2|44876.6|44896.2|44892.6|44928.2|44924.6|44775.7|44772.1|9367
1733320800000|2024-12-04 14:00:00|44894.2|44890.6|44956.6|44954.2|45021.1|45018.7|44877.2|44873.6|17253
1733324400000|2024-12-04 15:00:00|44947.1|44944.7|44875.1|44872.7|44964.1|44961.7|44814.1|44811.7|15159
1733328000000|2024-12-04 16:00:00|44875.6|44873.2|44945.6|44943.2|44977.1|44974.7|44859.1|44856.7|6663
1733331600000|2024-12-04 17:00:00|44944.6|44942.2|44903.1|44900.7|44947.1|44944.7|44861.6|44859.2|5215
1733335200000|2024-12-04 18:00:00|44903.6|44901.2|44874.6|44872.2|44914.1|44911.7|44788.1|44785.7|6018
1733338800000|2024-12-04 19:00:00|44872.1|44869.7|44962.1|44959.7|44989.6|44987.2|44858.6|44856.2|6259
1733342400000|2024-12-04 20:00:00|44961.6|44959.2|45007.6|45005.2|45075.6|45073.2|44953.1|44950.7|11801
1733346000000|2024-12-04 21:00:00|45007.5|45005.1|45004.1|44994.3|45027.7|45022.9|44992.2|44987.4|2831
1733349600000|2024-12-04 22:00:00|45001.6|44991.8|45011.9|45002.1|45019|45009.2|45001|44991.2|0
1733353200000|2024-12-04 23:00:00|45002.1|44997.3|44999.6|44994.8|45017.6|45012.8|44989.1|44984.3|619
1733356800000|2024-12-05 00:00:00|44999.1|44994.3|44991.6|44986.8|45001.1|44996.3|44985.6|44980.8|586
1733360400000|2024-12-05 01:00:00|44992.6|44987.8|45013.6|45008.8|45019.6|45014.8|44988.1|44983.3|407
1733364000000|2024-12-05 02:00:00|45014.1|45009.3|45004.1|44999.3|45028.6|45023.8|45002.1|44997.3|413
1733367600000|2024-12-05 03:00:00|45003.6|44998.8|45006.6|45001.8|45012.1|45007.3|44997.1|44992.3|302
1733371200000|2024-12-05 04:00:00|45006.1|45001.3|44996.1|44991.3|45006.6|45001.8|44987.1|44982.3|314
1733374800000|2024-12-05 05:00:00|44995.6|44990.8|45018.6|45013.8|45018.6|45013.8|44994.1|44989.3|306
1733378400000|2024-12-05 06:00:00|45019.6|45014.8|45030.6|45025.8|45037.6|45032.8|45017.1|45012.3|505
1733382000000|2024-12-05 07:00:00|45030|45026.4|45026.5|45022.9|45033.5|45029.9|45016|45012.4|732
1733385600000|2024-12-05 08:00:00|45028|45024.4|45035.5|45031.9|45061|45057.4|45020.5|45016.9|1745
1733389200000|2024-12-05 09:00:00|45033.5|45029.9|45014.5|45010.9|45034.5|45030.9|44998.5|44994.9|1148
1733392800000|2024-12-05 10:00:00|45015|45011.4|44975.5|44971.9|45026|45022.4|44968|44964.4|1031
1733396400000|2024-12-05 11:00:00|44976|44972.4|44990|44986.4|45011|45007.4|44970.5|44966.9|1123
1733400000000|2024-12-05 12:00:00|44990.5|44986.9|45007.5|45003.9|45013.5|45009.9|44987|44983.4|1045
1733403600000|2024-12-05 13:00:00|45008|45004.4|44963.5|44959.9|45011.5|45007.9|44933.5|44929.9|2340
1733407200000|2024-12-05 14:00:00|44964|44960.4|45032.4|45030|45053.9|45051.5|44914.4|44912|16513
1733410800000|2024-12-05 15:00:00|45031.9|45029.5|44917.9|44915.5|45059.4|45057|44854.9|44852.5|13969
1733414400000|2024-12-05 16:00:00|44917.4|44915|44898.9|44896.5|44946.4|44944|44874.4|44872|7571
1733418000000|2024-12-05 17:00:00|44899.4|44897|44907.9|44905.5|44913.9|44911.5|44837.4|44835|6049
1733421600000|2024-12-05 18:00:00|44907.4|44905|44870.9|44868.5|44916.4|44914|44801.9|44799.5|6804
1733425200000|2024-12-05 19:00:00|44871.4|44869|44834.9|44832.5|44888.4|44886|44818.4|44816|5047
1733428800000|2024-12-05 20:00:00|44834.4|44832|44782.4|44780|44835.9|44833.5|44747.9|44745.5|9636
1733432400000|2024-12-05 21:00:00|44783.6|44778.8|44775.5|44765.7|44784.1|44779.3|44720.1|44715.3|3590
1733436000000|2024-12-05 22:00:00|44775.2|44765.4|44772.5|44762.7|44776.6|44766.8|44765.2|44755.4|0
1733439600000|2024-12-05 23:00:00|44762.1|44757.3|44778.9|44774.1|44784.9|44780.1|44737.6|44732.8|909
1733443200000|2024-12-06 00:00:00|44779.4|44774.6|44765.9|44761.1|44779.4|44774.6|44753.4|44748.6|709
1733446800000|2024-12-06 01:00:00|44765.4|44760.6|44750.4|44745.6|44765.4|44760.6|44740.9|44736.1|502
1733450400000|2024-12-06 02:00:00|44750.9|44746.1|44759.9|44755.1|44772.4|44767.6|44745.4|44740.6|375
1733454000000|2024-12-06 03:00:00|44760.4|44755.6|44737.4|44732.6|44761.4|44756.6|44735.9|44731.1|319
1733457600000|2024-12-06 04:00:00|44736.9|44732.1|44754.4|44749.6|44754.4|44749.6|44722.9|44718.1|415
1733461200000|2024-12-06 05:00:00|44754.9|44750.1|44752.4|44747.6|44754.9|44750.1|44741.9|44737.1|179
1733464800000|2024-12-06 06:00:00|44751.9|44747.1|44759.4|44754.6|44765.4|44760.6|44750.9|44746.1|342
1733468400000|2024-12-06 07:00:00|44758.8|44755.2|44771.8|44768.2|44772.8|44769.2|44754.8|44751.2|577
1733472000000|2024-12-06 08:00:00|44769.8|44766.2|44783.8|44780.2|44794.8|44791.2|44762.8|44759.2|935
1733475600000|2024-12-06 09:00:00|44779.3|44775.7|44776.8|44773.2|44789.3|44785.7|44749.8|44746.2|1361
1733479200000|2024-12-06 10:00:00|44777.3|44773.7|44752.8|44749.2|44790.3|44786.7|44750.8|44747.2|844
1733482800000|2024-12-06 11:00:00|44753.3|44749.7|44762.8|44759.2|44765.8|44762.2|44731.8|44728.2|830
1733486400000|2024-12-06 12:00:00|44762.3|44758.7|44749.3|44745.7|44774.3|44770.7|44747.3|44743.7|1266
1733490000000|2024-12-06 13:00:00|44749.8|44746.2|44834.8|44831.2|44870.8|44867.2|44708.8|44705.2|4502
1733493600000|2024-12-06 14:00:00|44834.3|44830.7|44838.7|44836.3|44909.2|44906.8|44811.2|44808.8|13369
1733497200000|2024-12-06 15:00:00|44837.7|44835.3|44831.2|44828.8|44848.2|44845.8|44771.2|44768.8|11272
1733500800000|2024-12-06 16:00:00|44832.2|44829.8|44719.7|44717.3|44837.2|44834.8|44672.7|44670.3|9426
1733504400000|2024-12-06 17:00:00|44720.2|44717.8|44639.2|44636.8|44721.2|44718.8|44620.2|44617.8|6582
1733508000000|2024-12-06 18:00:00|44639.7|44637.3|44666.2|44663.8|44724.2|44721.8|44634.7|44632.3|5809
1733511600000|2024-12-06 19:00:00|44665.7|44663.3|44616.2|44613.8|44673.7|44671.3|44587.2|44584.8|5395
1733515200000|2024-12-06 20:00:00|44615.7|44613.3|44626.7|44624.3|44643.7|44641.3|44601.2|44598.8|7420
1733518800000|2024-12-06 21:00:00|44613.8|44611.4|44610.7|44600.9|44622.5|44617.7|44596.5|44591.7|2253
1733698800000|2024-12-08 23:00:00|44605.4|44600.6|44652.9|44648.1|44664.4|44659.6|44604.4|44599.6|1190
1733702400000|2024-12-09 00:00:00|44650.9|44646.1|44625.4|44620.6|44651.4|44646.6|44611.4|44606.6|764
1733706000000|2024-12-09 01:00:00|44625.9|44621.1|44607.4|44602.6|44633.9|44629.1|44603.9|44599.1|567
1733709600000|2024-12-09 02:00:00|44607.9|44603.1|44602.9|44598.1|44621.9|44617.1|44591.4|44586.6|635
1733713200000|2024-12-09 03:00:00|44603.4|44598.6|44582.9|44578.1|44611.4|44606.6|44581.9|44577.1|537
1733716800000|2024-12-09 04:00:00|44582.4|44577.6|44591.4|44586.6|44597.9|44593.1|44571.9|44567.1|546
1733720400000|2024-12-09 05:00:00|44591.9|44587.1|44588.4|44583.6|44600.9|44596.1|44579.9|44575.1|307
1733724000000|2024-12-09 06:00:00|44587.9|44583.1|44587.4|44582.6|44596.9|44592.1|44581.9|44577.1|376
1733727600000|2024-12-09 07:00:00|44586.8|44583.2|44622.8|44619.2|44628.8|44625.2|44564.8|44561.2|1765
1733731200000|2024-12-09 08:00:00|44622.3|44618.7|44587.8|44584.2|44640.8|44637.2|44581.3|44577.7|2393
1733734800000|2024-12-09 09:00:00|44585.8|44582.2|44619.8|44616.2|44644.3|44640.7|44585.8|44582.2|2587
1733738400000|2024-12-09 10:00:00|44619.3|44615.7|44626.8|44623.2|44629.3|44625.7|44593.3|44589.7|1034
1733742000000|2024-12-09 11:00:00|44626.3|44622.7|44653.3|44649.7|44658.8|44655.2|44606.8|44603.2|2042
1733745600000|2024-12-09 12:00:00|44652.3|44648.7|44641.8|44638.2|44652.3|44648.7|44617.3|44613.7|1616
1733749200000|2024-12-09 13:00:00|44641.3|44637.7|44670.8|44667.2|44677.8|44674.2|44629.3|44625.7|2012
1733752800000|2024-12-09 14:00:00|44671.3|44667.7|44633.7|44631.3|44727.7|44725.3|44608.2|44605.8|13619
1733756400000|2024-12-09 15:00:00|44636.2|44633.8|44537.2|44534.8|44683.7|44681.3|44506.7|44504.3|13236
1733760000000|2024-12-09 16:00:00|44537.7|44535.3|44638.7|44636.3|44647.7|44645.3|44509.2|44506.8|9825
1733763600000|2024-12-09 17:00:00|44636.7|44634.3|44523.2|44520.8|44640.2|44637.8|44520.7|44518.3|5634
1733767200000|2024-12-09 18:00:00|44522.7|44520.3|44538.2|44535.8|44590.7|44588.3|44495.7|44493.3|6136
1733770800000|2024-12-09 19:00:00|44537.7|44535.3|44504.2|44501.8|44554.2|44551.8|44475.7|44473.3|7276
1733774400000|2024-12-09 20:00:00|44504.7|44502.3|44399.2|44396.8|44508.2|44505.8|44372.2|44369.8|12257
1733778000000|2024-12-09 21:00:00|44392.8|44390.4|44372.9|44363.1|44395.5|44390.7|44366|44361.2|3621
1733781600000|2024-12-09 22:00:00|44374.2|44364.4|44396.6|44386.8|44396.8|44387|44374.2|44364.4|0
1733785200000|2024-12-09 23:00:00|44408.8|44404|44385.8|44381|44408.8|44404|44370.3|44365.5|803
1733788800000|2024-12-10 00:00:00|44385.3|44380.5|44381.8|44377|44385.8|44381|44361.8|44357|577
1733792400000|2024-12-10 01:00:00|44382.8|44378|44368.8|44364|44384.8|44380|44352.8|44348|644
1733796000000|2024-12-10 02:00:00|44369.3|44364.5|44365.8|44361|44375.8|44371|44361.3|44356.5|264
1733799600000|2024-12-10 03:00:00|44366.3|44361.5|44387.3|44382.5|44391.3|44386.5|44365.3|44360.5|328
1733803200000|2024-12-10 04:00:00|44386.8|44382|44381.8|44377|44390.3|44385.5|44377.8|44373|190
1733806800000|2024-12-10 05:00:00|44381.3|44376.5|44399|44394.2|44408|44403.2|44380.3|44375.5|541
1733810400000|2024-12-10 06:00:00|44398.5|44393.7|44397|44392.2|44410.5|44405.7|44394|44389.2|366
1733814000000|2024-12-10 07:00:00|44396.4|44392.8|44413.4|44409.8|44444.9|44441.3|44395.9|44392.3|1184
1733817600000|2024-12-10 08:00:00|44413.9|44410.3|44377.9|44374.3|44431.4|44427.8|44376.9|44373.3|1727
1733821200000|2024-12-10 09:00:00|44376.4|44372.8|44368.4|44364.8|44394.9|44391.3|44352.4|44348.8|1876
1733824800000|2024-12-10 10:00:00|44366.9|44363.3|44392.4|44388.8|44399.4|44395.8|44366.9|44363.3|869
1733828400000|2024-12-10 11:00:00|44391.9|44388.3|44393.4|44389.8|44410.9|44407.3|44371.9|44368.3|1328
1733832000000|2024-12-10 12:00:00|44393.9|44390.3|44356.4|44352.8|44404.4|44400.8|44353.4|44349.8|1933
1733835600000|2024-12-10 13:00:00|44355.9|44352.3|44315.9|44312.3|44355.9|44352.3|44279.9|44276.3|5143
1733839200000|2024-12-10 14:00:00|44317.4|44313.8|44321.8|44319.4|44352.9|44349.3|44184.3|44181.9|16348
1733842800000|2024-12-10 15:00:00|44320.8|44318.4|44420.8|44418.4|44440.8|44438.4|44257.3|44254.9|11552
1733846400000|2024-12-10 16:00:00|44422.3|44419.9|44423.9|44421.5|44474.3|44471.9|44395.8|44393.4|8314
1733850000000|2024-12-10 17:00:00|44423.4|44421|44364.9|44362.5|44448.4|44446|44362.4|44360|5641
1733853600000|2024-12-10 18:00:00|44365.4|44363|44380.4|44378|44423.4|44421|44348.9|44346.5|3629
1733857200000|2024-12-10 19:00:00|44380.9|44378.5|44411.9|44409.5|44428.9|44426.5|44337.9|44335.5|4598
1733860800000|2024-12-10 20:00:00|44409.9|44407.5|44260.4|44258|44416.4|44414|44209.9|44207.5|11261
1733864400000|2024-12-10 21:00:00|44262.9|44260.5|44290.9|44281.1|44310.6|44305.8|44255.6|44250.8|3048
1733868000000|2024-12-10 22:00:00|44289.6|44279.8|44293.6|44283.8|44300.6|44290.8|44285.6|44275.8|0
1733871600000|2024-12-10 23:00:00|44263|44258.2|44281|44276.2|44310.5|44305.7|44263|44258.2|696
1733875200000|2024-12-11 00:00:00|44280.5|44275.7|44275|44270.2|44285|44280.2|44261.5|44256.7|551
1733878800000|2024-12-11 01:00:00|44275.5|44270.7|44266|44261.2|44280|44275.2|44263.5|44258.7|370
1733882400000|2024-12-11 02:00:00|44266.5|44261.7|44256|44251.2|44268|44263.2|44252|44247.2|258
1733886000000|2024-12-11 03:00:00|44255.5|44250.7|44255.5|44250.7|44258.5|44253.7|44244|44239.2|274
1733889600000|2024-12-11 04:00:00|44255|44250.2|44248|44243.2|44255|44250.2|44226.5|44221.7|535
1733893200000|2024-12-11 05:00:00|44247.5|44242.7|44260|44255.2|44264.5|44259.7|44242|44237.2|244
1733896800000|2024-12-11 06:00:00|44260.5|44255.7|44269|44264.2|44269.5|44264.7|44258.5|44253.7|279
1733900400000|2024-12-11 07:00:00|44268.4|44264.8|44228.4|44224.8|44270.9|44267.3|44220.9|44217.3|967
1733904000000|2024-12-11 08:00:00|44230.9|44227.3|44248.9|44245.3|44257.4|44253.8|44220.4|44216.8|1226
1733907600000|2024-12-11 09:00:00|44241.9|44238.3|44200.9|44197.3|44246.4|44242.8|44197.9|44194.3|1441
1733911200000|2024-12-11 10:00:00|44201.4|44197.8|44187.4|44183.8|44210.9|44207.3|44178.4|44174.8|1329
1733914800000|2024-12-11 11:00:00|44187.9|44184.3|44227.4|44223.8|44233.4|44229.8|44182.4|44178.8|1481
1733918400000|2024-12-11 12:00:00|44226.9|44223.3|44262.4|44258.8|44268.9|44265.3|44215.4|44211.8|1302
1733922000000|2024-12-11 13:00:00|44264.4|44260.8|44361.4|44357.8|44369.9|44366.3|44219.9|44216.3|5649
1733925600000|2024-12-11 14:00:00|44360.9|44357.3|44178.8|44176.4|44368.9|44365.3|44178.8|44176.4|17289
1733929200000|2024-12-11 15:00:00|44178.3|44175.9|44217.8|44215.4|44267.3|44264.9|44147.8|44145.4|15144
1733932800000|2024-12-11 16:00:00|44218.3|44215.9|44287.3|44284.9|44321.8|44319.4|44177.3|44174.9|8360
1733936400000|2024-12-11 17:00:00|44286.8|44284.4|44298.8|44296.4|44309.8|44307.4|44227.8|44225.4|5689
1733940000000|2024-12-11 18:00:00|44299.3|44296.9|44222.8|44220.4|44333.8|44331.4|44218.8|44216.4|4684
1733943600000|2024-12-11 19:00:00|44223.3|44220.9|44227.5|44225.1|44270|44267.6|44208.8|44206.4|5790
1733947200000|2024-12-11 20:00:00|44227|44224.6|44147.2|44144.8|44239.5|44237.1|44135.2|44132.8|9049
1733950800000|2024-12-11 21:00:00|44146.2|44143.8|44115|44105.2|44151.4|44146.6|44109.4|44104.4|2567
1733954400000|2024-12-11 22:00:00|44116|44106.2|44121.5|44111.7|44124.7|44114.9|44112.6|44102.8|0
1733958000000|2024-12-11 23:00:00|44125.7|44120.9|44099.7|44094.9|44125.7|44120.9|44093.2|44088.4|922
1733961600000|2024-12-12 00:00:00|44099.2|44094.4|44077.7|44072.9|44104.2|44099.4|44057.2|44052.4|832
1733965200000|2024-12-12 01:00:00|44077.2|44072.4|44069.7|44064.9|44095.2|44090.4|44064.2|44059.4|508
1733968800000|2024-12-12 02:00:00|44070.2|44065.4|44062.7|44057.9|44077.7|44072.9|44056.7|44051.9|378
1733972400000|2024-12-12 03:00:00|44063.2|44058.4|44055.2|44050.4|44067.2|44062.4|44046.7|44041.9|437
1733976000000|2024-12-12 04:00:00|44054.7|44049.9|44064.2|44059.4|44064.7|44059.9|44052.7|44047.9|315
1733979600000|2024-12-12 05:00:00|44063.7|44058.9|44081.7|44076.9|44082.2|44077.4|44058.2|44053.4|366
1733983200000|2024-12-12 06:00:00|44082.2|44077.4|44060.6|44055.8|44088.6|44083.8|44042.6|44037.8|989
1733986800000|2024-12-12 07:00:00|44060|44056.4|44040|44036.4|44069.5|44065.9|44034.5|44030.9|1001
1733990400000|2024-12-12 08:00:00|44039.5|44035.9|44045.5|44041.9|44058|44054.4|44032|44028.4|1478
1733994000000|2024-12-12 09:00:00|44046|44042.4|44077|44073.4|44079.5|44075.9|44043|44039.4|1520
1733997600000|2024-12-12 10:00:00|44076|44072.4|44065.5|44061.9|44099|44095.4|44065|44061.4|1249
1734001200000|2024-12-12 11:00:00|44065|44061.4|44091.5|44087.9|44110|44106.4|44055.5|44051.9|2032
1734004800000|2024-12-12 12:00:00|44090|44086.4|44107|44103.4|44133.5|44129.9|44078.5|44074.9|1571
1734008400000|2024-12-12 13:00:00|44106.5|44102.9|44126|44122.4|44161.5|44157.9|44087|44083.4|3864
1734012000000|2024-12-12 14:00:00|44126.5|44122.9|44164.4|44162|44206.9|44204.5|44083.5|44079.9|15013
1734015600000|2024-12-12 15:00:00|44168.4|44166|44114.4|44112|44175.9|44173.5|44035.4|44033|13366
1734019200000|2024-12-12 16:00:00|44114.9|44112.5|44033.4|44031|44169.4|44167|44031.4|44029|8648
1734022800000|2024-12-12 17:00:00|44033.9|44031.5|44057.9|44055.5|44125.4|44123|43994.9|43992.5|8847
1734026400000|2024-12-12 18:00:00|44057.4|44055|43969.9|43967.5|44077.9|44075.5|43966.9|43964.5|7300
1734030000000|2024-12-12 19:00:00|43969.4|43967|43919.4|43917|43998.4|43996|43896.4|43894|10207
1734033600000|2024-12-12 20:00:00|43917.4|43915|43913.4|43911|43971.9|43969.5|43893.4|43891|10920
1734037200000|2024-12-12 21:00:00|43912.1|43909.7|43928.1|43918.3|43930.3|43925.5|43877.3|43872.5|6373
1734040800000|2024-12-12 22:00:00|43923.8|43914|43970.2|43960.4|43972|43962.2|43916.1|43906.3|0
1734044400000|2024-12-12 23:00:00|43887.3|43882.5|43883.6|43878.8|43894.1|43889.3|43855.3|43850.5|1758
1734048000000|2024-12-13 00:00:00|43884.1|43879.3|43916.6|43911.8|43923.6|43918.8|43872.1|43867.3|1346
1734051600000|2024-12-13 01:00:00|43913.6|43908.8|43893.1|43888.3|43914.6|43909.8|43886.1|43881.3|700
1734055200000|2024-12-13 02:00:00|43892.6|43887.8|43900.1|43895.3|43902.6|43897.8|43859.6|43854.8|1003
1734058800000|2024-12-13 03:00:00|43899.6|43894.8|43900.8|43896|43906.8|43902|43887.1|43882.3|517
1734062400000|2024-12-13 04:00:00|43901.3|43896.5|43938.8|43934|43939.8|43935|43897.3|43892.5|505
1734066000000|2024-12-13 05:00:00|43939.3|43934.5|43919.8|43915|43942.3|43937.5|43916.8|43912|595
1734069600000|2024-12-13 06:00:00|43920.3|43915.5|43950.8|43946|43952.3|43947.5|43918.3|43913.5|525
1734073200000|2024-12-13 07:00:00|43950.2|43946.6|43963.2|43959.6|43977.2|43973.6|43933.7|43930.1|1872
1734076800000|2024-12-13 08:00:00|43962.7|43959.1|43994.7|43991.1|44013.2|44009.6|43959.2|43955.6|1767
1734080400000|2024-12-13 09:00:00|43989.2|43985.6|44032.2|44028.6|44041.2|44037.6|43978.2|43974.6|1854
1734084000000|2024-12-13 10:00:00|44032.7|44029.1|44031.7|44028.1|44044.2|44040.6|44023.2|44019.6|1158
1734087600000|2024-12-13 11:00:00|44032.7|44029.1|44020.7|44017.1|44047.2|44043.6|44007.7|44004.1|1515
1734091200000|2024-12-13 12:00:00|44020.2|44016.6|43975.2|43971.6|44022.7|44019.1|43974.7|43971.1|2172
1734094800000|2024-12-13 13:00:00|43974.7|43971.1|43965.7|43962.1|43998.7|43995.1|43958.2|43954.6|2576
1734098400000|2024-12-13 14:00:00|43966.2|43962.6|43865.6|43863.2|44044.1|44041.7|43859.1|43856.7|23141
1734102000000|2024-12-13 15:00:00|43866.6|43864.2|43888.1|43885.7|43930.6|43928.2|43820.1|43817.7|21557
1734105600000|2024-12-13 16:00:00|43887.6|43885.2|43907.6|43905.2|43956.1|43953.7|43863.1|43860.7|16169
1734109200000|2024-12-13 17:00:00|43907.1|43904.7|43806.6|43804.2|43907.1|43904.7|43780.1|43777.7|11856
1734112800000|2024-12-13 18:00:00|43806.1|43803.7|43841.6|43839.2|43883.6|43881.2|43778.1|43775.7|9972
1734116400000|2024-12-13 19:00:00|43841.1|43838.7|43848.6|43846.2|43894.1|43891.7|43821.1|43818.7|7840
1734120000000|2024-12-13 20:00:00|43849.1|43846.7|43823.6|43821.2|43871.1|43868.7|43804.6|43802.2|14938
1734123600000|2024-12-13 21:00:00|43815.6|43813.2|43795.9|43786.1|43819.3|43814.5|43759.8|43755|4231
1734303600000|2024-12-15 23:00:00|43819.5|43814.7|43839.5|43834.7|43854|43849.2|43806.5|43801.7|745
1734307200000|2024-12-16 00:00:00|43840|43835.2|43868|43863.2|43876|43871.2|43840|43835.2|361
1734310800000|2024-12-16 01:00:00|43866.5|43861.7|43869.5|43864.7|43876|43871.2|43855|43850.2|291
1734314400000|2024-12-16 02:00:00|43869|43864.2|43873.7|43868.9|43878.7|43873.9|43862.5|43857.7|223
1734318000000|2024-12-16 03:00:00|43874.2|43869.4|43862.7|43857.9|43874.7|43869.9|43856.2|43851.4|169
1734321600000|2024-12-16 04:00:00|43863.2|43858.4|43862.2|43857.4|43874.7|43869.9|43860.7|43855.9|209
1734325200000|2024-12-16 05:00:00|43861.7|43856.9|43850.2|43845.4|43864.7|43859.9|43848.7|43843.9|140
1734328800000|2024-12-16 06:00:00|43849.7|43844.9|43860.2|43855.4|43866.2|43861.4|43848.7|43843.9|185
1734332400000|2024-12-16 07:00:00|43859.6|43856|43841.6|43838|43862.1|43858.5|43835.1|43831.5|571
1734336000000|2024-12-16 08:00:00|43842.1|43838.5|43840.1|43836.5|43876.6|43873|43837.6|43834|551
1734339600000|2024-12-16 09:00:00|43839.1|43835.5|43851.1|43847.5|43854.6|43851|43814.1|43810.5|1170
1734343200000|2024-12-16 10:00:00|43851.6|43848|43842.6|43839|43874.6|43871|43842.6|43839|903
1734346800000|2024-12-16 11:00:00|43843.1|43839.5|43867.6|43864|43882.6|43879|43834.6|43831|848
1734350400000|2024-12-16 12:00:00|43867.1|43863.5|43900.6|43897|43909.1|43905.5|43864.6|43861|1086
1734354000000|2024-12-16 13:00:00|43901.1|43897.5|43903.1|43899.5|43905.1|43901.5|43871.6|43868|2584
1734357600000|2024-12-16 14:00:00|43902.6|43899|43844|43841.6|43919.6|43916|43779|43776.6|14998
1734361200000|2024-12-16 15:00:00|43844.5|43842.1|43871|43868.6|43947.5|43945.1|43800.5|43798.1|16389
1734364800000|2024-12-16 16:00:00|43873|43870.6|43819.5|43817.1|43873|43870.6|43790|43787.6|12493
1734368400000|2024-12-16 17:00:00|43819|43816.6|43773.5|43771.1|43825|43822.6|43756|43753.6|10828
1734372000000|2024-12-16 18:00:00|43774|43771.6|43810|43807.6|43824|43821.6|43760|43757.6|6179
1734375600000|2024-12-16 19:00:00|43809.5|43807.1|43825.5|43823.1|43832|43829.6|43773|43770.6|5083
1734379200000|2024-12-16 20:00:00|43825|43822.6|43720.5|43718.1|43826|43823.6|43682|43679.6|8479
1734382800000|2024-12-16 21:00:00|43721.7|43716.9|43699.3|43689.5|43733.7|43728.9|43677.7|43672.9|2559
1734386400000|2024-12-16 22:00:00|43698|43688.2|43701.2|43691.4|43708.6|43698.8|43693.6|43683.8|0
1734390000000|2024-12-16 23:00:00|43702.8|43693|43672.5|43667.7|43704.6|43694.8|43650|43645.2|680
1734393600000|2024-12-17 00:00:00|43672|43667.2|43677.5|43672.7|43684.5|43679.7|43657.5|43652.7|288
1734397200000|2024-12-17 01:00:00|43677|43672.2|43713.2|43708.4|43716.2|43711.4|43668.5|43663.7|399
1734400800000|2024-12-17 02:00:00|43712.7|43707.9|43719.7|43714.9|43736.2|43731.4|43710.2|43705.4|194
1734404400000|2024-12-17 03:00:00|43720.2|43715.4|43698.2|43693.4|43721.7|43716.9|43693.7|43688.9|279
1734408000000|2024-12-17 04:00:00|43698.7|43693.9|43691.7|43686.9|43720.2|43715.4|43689.2|43684.4|328
1734411600000|2024-12-17 05:00:00|43692.2|43687.4|43661.2|43656.4|43699.2|43694.4|43657.2|43652.4|296
1734415200000|2024-12-17 06:00:00|43661.7|43656.9|43630.7|43625.9|43668.2|43663.4|43614.7|43609.9|289
1734418800000|2024-12-17 07:00:00|43630.1|43626.5|43592.6|43589|43634.1|43630.5|43586.1|43582.5|723
1734422400000|2024-12-17 08:00:00|43592.1|43588.5|43554.1|43550.5|43599.1|43595.5|43547.6|43544|1279
1734426000000|2024-12-17 09:00:00|43554.6|43551|43591.6|43588|43597.1|43593.5|43554.6|43551|1126
1734429600000|2024-12-17 10:00:00|43592.1|43588.5|43575.1|43571.5|43607.6|43604|43557.1|43553.5|1365
1734433200000|2024-12-17 11:00:00|43574.6|43571|43552.1|43548.5|43607.6|43604|43538.6|43535|1809
1734436800000|2024-12-17 12:00:00|43552.6|43549|43545.1|43541.5|43581.6|43578|43540.6|43537|2321
1734440400000|2024-12-17 13:00:00|43544.1|43540.5|43532.1|43528.5|43545.6|43542|43487.1|43483.5|5867
1734444000000|2024-12-17 14:00:00|43532.6|43529|43528|43525.6|43558.5|43556.1|43422|43419.6|23314
1734447600000|2024-12-17 15:00:00|43526.5|43524.1|43456|43453.6|43526.5|43524.1|43406.5|43404.1|19737
1734451200000|2024-12-17 16:00:00|43457.5|43455.1|43521.3|43518.9|43525.5|43523.1|43433.5|43431.1|13099
1734454800000|2024-12-17 17:00:00|43520.8|43518.4|43457.3|43454.9|43531.3|43528.9|43440.8|43438.4|6910
1734458400000|2024-12-17 18:00:00|43456.8|43454.4|43439.3|43436.9|43459.3|43456.9|43373.8|43371.4|7217
1734462000000|2024-12-17 19:00:00|43438.8|43436.4|43361.3|43358.9|43450.8|43448.4|43343.3|43340.9|9871
1734465600000|2024-12-17 20:00:00|43361.8|43359.4|43435.8|43433.4|43483.3|43480.9|43326.8|43324.4|15752
1734469200000|2024-12-17 21:00:00|43433.4|43431|43430.7|43420.9|43460.6|43455.8|43401.6|43396.8|3903
1734472800000|2024-12-17 22:00:00|43432.8|43423|43442.3|43432.5|43445|43435.2|43429.6|43419.8|0
1734476400000|2024-12-17 23:00:00|43444.2|43434.4|43444.7|43439.9|43459.7|43454.9|43398.2|43393.4|1621
1734480000000|2024-12-18 00:00:00|43445.2|43440.4|43469.7|43464.9|43476.7|43471.9|43439.2|43434.4|1220
1734483600000|2024-12-18 01:00:00|43470.2|43465.4|43506.7|43501.9|43511.7|43506.9|43466.2|43461.4|1404
1734487200000|2024-12-18 02:00:00|43507.2|43502.4|43512.7|43507.9|43519.7|43514.9|43503.7|43498.9|646
1734490800000|2024-12-18 03:00:00|43511.2|43506.4|43486.7|43481.9|43518.2|43513.4|43479.2|43474.4|866
1734494400000|2024-12-18 04:00:00|43487.2|43482.4|43525.2|43520.4|43526.2|43521.4|43482.2|43477.4|583
1734498000000|2024-12-18 05:00:00|43524.7|43519.9|43519.7|43514.9|43525.2|43520.4|43505.7|43500.9|549
1734501600000|2024-12-18 06:00:00|43520.2|43515.4|43513.2|43508.4|43530.2|43525.4|43496.7|43491.9|954
1734505200000|2024-12-18 07:00:00|43512.6|43509|43511.1|43507.5|43533.6|43530|43509.6|43506|825
1734508800000|2024-12-18 08:00:00|43510.6|43507|43503.6|43500|43538.1|43534.5|43492.6|43489|1817
1734512400000|2024-12-18 09:00:00|43502.1|43498.5|43507.1|43503.5|43514.6|43511|43484.1|43480.5|2087
1734516000000|2024-12-18 10:00:00|43506.6|43503|43547.1|43543.5|43552.6|43549|43506.6|43503|1586
1734519600000|2024-12-18 11:00:00|43546.6|43543|43558.1|43554.5|43566.6|43563|43537.1|43533.5|1490
1734523200000|2024-12-18 12:00:00|43557.6|43554|43592.6|43589|43601.6|43598|43554.6|43551|2629
1734526800000|2024-12-18 13:00:00|43591.1|43587.5|43563.6|43560|43628.1|43624.5|43550.6|43547|4404
1734530400000|2024-12-18 14:00:00|43564.1|43560.5|43575.5|43573.1|43578.5|43576.1|43434.5|43432.1|19973
1734534000000|2024-12-18 15:00:00|43576|43573.6|43643.5|43641.1|43685|43682.6|43544.5|43542.1|15630
1734537600000|2024-12-18 16:00:00|43644|43641.6|43602|43599.6|43673.5|43671.1|43544|43541.6|10773
1734541200000|2024-12-18 17:00:00|43603|43600.6|43601.5|43599.1|43673|43670.6|43563|43560.6|6400
1734544800000|2024-12-18 18:00:00|43602|43599.6|43594.5|43592.1|43616|43613.6|43532|43529.6|6801
1734548400000|2024-12-18 19:00:00|43595.5|43593.1|42897|42894.6|43596.5|43594.1|42877|42874.6|34253
1734552000000|2024-12-18 20:00:00|42900.5|42898.1|42250.5|42248.1|42948.5|42946.1|42219.5|42217.1|45637
1734555600000|2024-12-18 21:00:00|42251|42248.6|42299|42289.2|42332.7|42327.9|42111.7|42106.9|20410
1734559200000|2024-12-18 22:00:00|42300.4|42290.6|42355.7|42345.9|42359.1|42349.3|42293.9|42284.1|0
1734562800000|2024-12-18 23:00:00|42352.3|42347.5|42285.3|42280.5|42364.3|42359.5|42275.8|42271|4521
1734566400000|2024-12-19 00:00:00|42285.8|42281|42363.1|42358.3|42384.1|42379.3|42285.8|42281|2461
1734570000000|2024-12-19 01:00:00|42363.6|42358.8|42399.4|42394.6|42401.9|42397.1|42334.6|42329.8|2620
1734573600000|2024-12-19 02:00:00|42398.9|42394.1|42367.4|42362.6|42407.4|42402.6|42350.4|42345.6|1530
1734577200000|2024-12-19 03:00:00|42367.9|42363.1|42386.4|42381.6|42398.4|42393.6|42347.9|42343.1|1647
1734580800000|2024-12-19 04:00:00|42385.9|42381.1|42379|42374.2|42398.9|42394.1|42358.9|42354.1|1308
1734584400000|2024-12-19 05:00:00|42378.5|42373.7|42325|42320.2|42396.5|42391.7|42323.5|42318.7|1763
1734588000000|2024-12-19 06:00:00|42325.5|42320.7|42352|42347.2|42378.5|42373.7|42320|42315.2|1849
1734591600000|2024-12-19 07:00:00|42351.4|42347.8|42448.4|42444.8|42461.9|42458.3|42347.9|42344.3|4090
1734595200000|2024-12-19 08:00:00|42448.9|42445.3|42470.4|42466.8|42476.4|42472.8|42395.9|42392.3|4272
1734598800000|2024-12-19 09:00:00|42468.4|42464.8|42449.9|42446.3|42471.9|42468.3|42379.9|42376.3|4764
1734602400000|2024-12-19 10:00:00|42450.4|42446.8|42423.4|42419.8|42485.9|42482.3|42422.9|42419.3|3182
1734606000000|2024-12-19 11:00:00|42423.9|42420.3|42461.9|42458.3|42472.9|42469.3|42413.4|42409.8|2341
1734609600000|2024-12-19 12:00:00|42461.4|42457.8|42580.4|42576.8|42583.4|42579.8|42451.9|42448.3|5144
1734613200000|2024-12-19 13:00:00|42579.9|42576.3|42573.4|42569.8|42649.4|42645.8|42566.4|42562.8|6352
1734616800000|2024-12-19 14:00:00|42571.4|42567.8|42572.8|42570.4|42751.3|42748.9|42512.8|42510.4|31900
1734620400000|2024-12-19 15:00:00|42572.3|42569.9|42495.8|42493.4|42592.3|42589.9|42381.3|42378.9|27192
1734624000000|2024-12-19 16:00:00|42495.3|42492.9|42482.3|42479.9|42600.3|42597.9|42381.8|42379.4|15569
1734627600000|2024-12-19 17:00:00|42482.8|42480.4|42475.7|42473.3|42528.8|42526.4|42379.7|42377.3|9779
1734631200000|2024-12-19 18:00:00|42475.2|42472.8|42650.7|42648.3|42652.7|42650.3|42371.7|42369.3|9906
1734634800000|2024-12-19 19:00:00|42650.2|42647.8|42427.2|42424.8|42653.2|42650.8|42425.7|42423.3|10379
1734638400000|2024-12-19 20:00:00|42427.7|42425.3|42308.7|42306.3|42537.7|42535.3|42297.2|42294.8|19037
1734642000000|2024-12-19 21:00:00|42308.2|42305.8|42353.4|42343.6|42387.4|42382.6|42301.4|42296.6|5498
1734645600000|2024-12-19 22:00:00|42357.8|42348|42382.8|42373|42384.2|42374.4|42356|42346.2|0
1734649200000|2024-12-19 23:00:00|42395.8|42391|42297.3|42292.5|42395.8|42391|42294.8|42290|2421
1734652800000|2024-12-20 00:00:00|42299.3|42294.5|42206.3|42201.5|42322.8|42318|42199.3|42194.5|3053
1734656400000|2024-12-20 01:00:00|42206.8|42202|42196.8|42192|42239.8|42235|42188.3|42183.5|1268
1734660000000|2024-12-20 02:00:00|42196.3|42191.5|42191.3|42186.5|42199.3|42194.5|42152.8|42148|1269
1734663600000|2024-12-20 03:00:00|42191.8|42187|42153.8|42149|42204.8|42200|42130.8|42126|977
1734667200000|2024-12-20 04:00:00|42154.3|42149.5|42213.8|42209|42218.8|42214|42153.8|42149|2205
1734670800000|2024-12-20 05:00:00|42214.3|42209.5|42249.4|42244.6|42249.4|42244.6|42208.8|42204|635
1734674400000|2024-12-20 06:00:00|42248.9|42244.1|42310.4|42305.6|42310.4|42305.6|42224.9|42220.1|947
1734678000000|2024-12-20 07:00:00|42309.8|42306.2|42285.3|42281.7|42321.8|42318.2|42241.3|42237.7|1335
1734681600000|2024-12-20 08:00:00|42284.3|42280.7|42159.3|42155.7|42290.3|42286.7|42077.8|42074.2|3149
1734685200000|2024-12-20 09:00:00|42161.3|42157.7|42107.8|42104.2|42164.3|42160.7|42055.8|42052.2|3652
1734688800000|2024-12-20 10:00:00|42108.3|42104.7|42106.3|42102.7|42123.8|42120.2|42046.8|42043.2|4659
1734692400000|2024-12-20 11:00:00|42105.8|42102.2|42127.3|42123.7|42169.8|42166.2|42095.3|42091.7|3472
1734696000000|2024-12-20 12:00:00|42127.8|42124.2|42128.8|42125.2|42139.3|42135.7|42030.8|42027.2|5204
1734699600000|2024-12-20 13:00:00|42128.3|42124.7|42188.8|42185.2|42265.3|42261.7|42079.8|42076.2|8090
1734703200000|2024-12-20 14:00:00|42186.8|42183.2|42291.7|42289.3|42390.2|42387.8|42139.7|42137.3|22323
1734706800000|2024-12-20 15:00:00|42326.7|42324.3|42659.7|42657.3|42723.2|42720.8|42253.2|42250.8|21514
1734710400000|2024-12-20 16:00:00|42660.2|42657.8|43081.2|43078.8|43100.2|43097.8|42645.2|42642.8|18282
1734714000000|2024-12-20 17:00:00|43080.7|43078.3|43109.2|43106.8|43196.7|43194.3|43047.2|43044.8|10603
1734717600000|2024-12-20 18:00:00|43110.2|43107.8|42927.7|42925.3|43111.2|43108.8|42909.7|42907.3|10501
1734721200000|2024-12-20 19:00:00|42926.2|42923.8|42949.2|42946.8|43069.2|43066.8|42909.2|42906.8|7589
1734724800000|2024-12-20 20:00:00|42948.2|42945.8|42847.7|42845.3|42982.7|42980.3|42779.2|42776.8|18263
1734728400000|2024-12-20 21:00:00|42848.9|42844.1|42817|42807.2|42953.9|42949.1|42764.4|42759.6|6066
1734908400000|2024-12-22 23:00:00|42928.8|42924|42973.8|42969|43025.8|43021|42928.8|42924|1441
1734912000000|2024-12-23 00:00:00|42974.3|42969.5|42947.3|42942.5|42981.8|42977|42932.3|42927.5|914
1734915600000|2024-12-23 01:00:00|42948.8|42944|42977.8|42973|42987.8|42983|42925.8|42921|875
1734919200000|2024-12-23 02:00:00|42977.3|42972.5|42982.3|42977.5|42984.8|42980|42955.8|42951|523
1734922800000|2024-12-23 03:00:00|42981.8|42977|42960.8|42956|42987.3|42982.5|42955.8|42951|471
1734926400000|2024-12-23 04:00:00|42961.3|42956.5|42997.8|42993|43001.8|42997|42961.3|42956.5|391
1734930000000|2024-12-23 05:00:00|42998.3|42993.5|43009.8|43005|43016.8|43012|42989.3|42984.5|657
1734933600000|2024-12-23 06:00:00|43009.3|43004.5|43000.8|42996|43014.8|43010|42994.8|42990|517
1734937200000|2024-12-23 07:00:00|43000.2|42996.6|42971.2|42967.6|43008.2|43004.6|42960.2|42956.6|1237
1734940800000|2024-12-23 08:00:00|42971.7|42968.1|42936.2|42932.6|42971.7|42968.1|42881.2|42877.6|2020
1734944400000|2024-12-23 09:00:00|42931.2|42927.6|42900.2|42896.6|42950.7|42947.1|42882.7|42879.1|2209
1734948000000|2024-12-23 10:00:00|42899.7|42896.1|42832.2|42828.6|42918.2|42914.6|42830.7|42827.1|1939
1734951600000|2024-12-23 11:00:00|42832.7|42829.1|42739.2|42735.6|42840.2|42836.6|42720.7|42717.1|2622
1734955200000|2024-12-23 12:00:00|42739.7|42736.1|42766.2|42762.6|42803.7|42800.1|42736.2|42732.6|3234
1734958800000|2024-12-23 13:00:00|42765.7|42762.1|42650.2|42646.6|42771.2|42767.6|42606.7|42603.1|4038
1734962400000|2024-12-23 14:00:00|42650.7|42647.1|42585.6|42583.2|42769.6|42767.2|42535.6|42533.2|16486
1734966000000|2024-12-23 15:00:00|42585.1|42582.7|42506.1|42503.7|42634.6|42632.2|42473.1|42470.7|17141
1734969600000|2024-12-23 16:00:00|42505.6|42503.2|42735.6|42733.2|42741.6|42739.2|42495.6|42493.2|8427
1734973200000|2024-12-23 17:00:00|42735.1|42732.7|42750.6|42748.2|42781.6|42779.2|42662.6|42660.2|6924
1734976800000|2024-12-23 18:00:00|42751.1|42748.7|42783.6|42781.2|42819.6|42817.2|42733.1|42730.7|4553
1734980400000|2024-12-23 19:00:00|42783.1|42780.7|42754.1|42751.7|42819.6|42817.2|42735.6|42733.2|4310
1734984000000|2024-12-23 20:00:00|42754.6|42752.2|42867.1|42864.7|42926.6|42924.2|42726.6|42724.2|11373
1734987600000|2024-12-23 21:00:00|42868.3|42863.5|42880.9|42871.1|42901.3|42896.5|42834.8|42830|2207
1734991200000|2024-12-23 22:00:00|42879|42869.2|42902.7|42892.9|42904|42894.2|42878.8|42869|0
1734994800000|2024-12-23 23:00:00|42890.8|42886|42885.8|42881|42917.8|42913|42874.3|42869.5|760
1734998400000|2024-12-24 00:00:00|42886.3|42881.5|42888.9|42884.1|42889.9|42885.1|42850.8|42846|520
1735002000000|2024-12-24 01:00:00|42890.4|42885.6|42880.4|42875.6|42898.4|42893.6|42870.9|42866.1|539
1735005600000|2024-12-24 02:00:00|42880.9|42876.1|42882.4|42877.6|42887.4|42882.6|42867.4|42862.6|319
1735009200000|2024-12-24 03:00:00|42881.9|42877.1|42871.4|42866.6|42898.4|42893.6|42862.4|42857.6|373
1735012800000|2024-12-24 04:00:00|42871.9|42867.1|42882.9|42878.1|42883.9|42879.1|42858.9|42854.1|224
1735016400000|2024-12-24 05:00:00|42882.4|42877.6|42866.4|42861.6|42885.9|42881.1|42856.9|42852.1|237
1735020000000|2024-12-24 06:00:00|42866.9|42862.1|42882|42877.2|42894|42889.2|42856.9|42852.1|309
1735023600000|2024-12-24 07:00:00|42881.4|42877.8|42878.4|42874.8|42903.9|42900.3|42877.4|42873.8|580
1735027200000|2024-12-24 08:00:00|42878.9|42875.3|42868.4|42864.8|42883.4|42879.8|42846.4|42842.8|692
1735030800000|2024-12-24 09:00:00|42867.9|42864.3|42915.4|42911.8|42920.9|42917.3|42862.4|42858.8|846
1735034400000|2024-12-24 10:00:00|42915.9|42912.3|42896.9|42893.3|42917.9|42914.3|42889.4|42885.8|652
1735038000000|2024-12-24 11:00:00|42896.4|42892.8|42870.4|42866.8|42909.9|42906.3|42854.4|42850.8|622
1735041600000|2024-12-24 12:00:00|42869.9|42866.3|42881.4|42877.8|42883.4|42879.8|42855.4|42851.8|993
1735045200000|2024-12-24 13:00:00|42880.9|42877.3|42871.9|42868.3|42883.4|42879.8|42855.4|42851.8|945
1735048800000|2024-12-24 14:00:00|42872.4|42868.8|42881.8|42879.4|42909.3|42906.9|42812.3|42809.9|10727
1735052400000|2024-12-24 15:00:00|42882.3|42879.9|43088.8|43086.4|43096.3|43093.9|42881.3|42878.9|9130
1735056000000|2024-12-24 16:00:00|43089.3|43086.9|43068.8|43066.4|43130.8|43128.4|43028.8|43026.4|5824
1735059600000|2024-12-24 17:00:00|43070.3|43067.9|43212.8|43210.4|43229.8|43227.4|43058.8|43056.4|8045
1735063200000|2024-12-24 18:00:00|43214.8|43212.4|43144.3|43141.9|43221.8|43219.4|43144.3|43141.9|1520
1735167600000|2024-12-25 23:00:00|43148|43138.2|43193.8|43189|43234.5|43229.7|43146.2|43136.4|1013
1735171200000|2024-12-26 00:00:00|43193.3|43188.5|43185.3|43180.5|43203.8|43199|43184.3|43179.5|399
1735174800000|2024-12-26 01:00:00|43185.8|43181|43201.3|43196.5|43208.8|43204|43171.3|43166.5|434
1735178400000|2024-12-26 02:00:00|43200.8|43196|43197.3|43192.5|43205.3|43200.5|43190.8|43186|137
1735182000000|2024-12-26 03:00:00|43196.8|43192|43215.3|43210.5|43223.8|43219|43196.3|43191.5|306
1735185600000|2024-12-26 04:00:00|43216.3|43211.5|43192.8|43188|43216.3|43211.5|43190.3|43185.5|231
1735189200000|2024-12-26 05:00:00|43193.8|43189|43228.1|43223.3|43233.6|43228.8|43193.3|43188.5|265
1735192800000|2024-12-26 06:00:00|43227.6|43222.8|43205|43200.2|43232.2|43227.4|43203.5|43198.7|255
1735196400000|2024-12-26 07:00:00|43204.4|43200.8|43230.4|43226.8|43236.9|43233.3|43200.4|43196.8|741
1735200000000|2024-12-26 08:00:00|43230.9|43227.3|43138.9|43135.3|43230.9|43227.3|43128.4|43124.8|1157
1735203600000|2024-12-26 09:00:00|43136.4|43132.8|43114.4|43110.8|43143.4|43139.8|43102.4|43098.8|1176
1735207200000|2024-12-26 10:00:00|43114.9|43111.3|43077.4|43073.8|43115.4|43111.8|43064.9|43061.3|860
1735210800000|2024-12-26 11:00:00|43076.9|43073.3|43077.4|43073.8|43084.4|43080.8|43016.4|43012.8|1362
1735214400000|2024-12-26 12:00:00|43076.4|43072.8|43090.4|43086.8|43094.4|43090.8|43058.4|43054.8|1280
1735218000000|2024-12-26 13:00:00|43090.9|43087.3|43073.4|43069.8|43106.4|43102.8|43027.4|43023.8|2089
1735221600000|2024-12-26 14:00:00|43072.9|43069.3|43168.3|43165.9|43180.8|43178.4|43048.4|43044.8|11200
1735225200000|2024-12-26 15:00:00|43169.8|43167.4|43211.8|43209.4|43213.3|43210.9|43120.8|43118.4|8507
1735228800000|2024-12-26 16:00:00|43212.8|43210.4|43294.8|43292.4|43310.8|43308.4|43193.8|43191.4|5467
1735232400000|2024-12-26 17:00:00|43294.3|43291.9|43231.8|43229.4|43332.8|43330.4|43200.3|43197.9|4982
1735236000000|2024-12-26 18:00:00|43230.8|43228.4|43270.8|43268.4|43314.8|43312.4|43224.8|43222.4|4345
1735239600000|2024-12-26 19:00:00|43270.3|43267.9|43277.8|43275.4|43287.8|43285.4|43210.8|43208.4|3043
1735243200000|2024-12-26 20:00:00|43278.3|43275.9|43289.8|43287.4|43329.8|43327.4|43239.8|43237.4|6326
1735246800000|2024-12-26 21:00:00|43290.3|43287.9|43274.8|43265|43302|43297.2|43262.5|43257.7|1724
1735250400000|2024-12-26 22:00:00|43275|43265.2|43292.8|43283|43302|43292.2|43272.9|43263.1|0
1735254000000|2024-12-26 23:00:00|43278.2|43273.4|43319.2|43314.4|43320.2|43315.4|43275.7|43270.9|473
1735257600000|2024-12-27 00:00:00|43319.7|43314.9|43265.2|43260.4|43320.2|43315.4|43246.2|43241.4|899
1735261200000|2024-12-27 01:00:00|43264.7|43259.9|43266.2|43261.4|43270.7|43265.9|43244.2|43239.4|534
1735264800000|2024-12-27 02:00:00|43264.2|43259.4|43245.2|43240.4|43270.7|43265.9|43244.7|43239.9|235
1735268400000|2024-12-27 03:00:00|43245.7|43240.9|43250.2|43245.4|43254.7|43249.9|43235.2|43230.4|351
1735272000000|2024-12-27 04:00:00|43250.7|43245.9|43247.2|43242.4|43261.2|43256.4|43241.2|43236.4|272
1735275600000|2024-12-27 05:00:00|43246.7|43241.9|43242.7|43237.9|43263.2|43258.4|43241.2|43236.4|263
1735279200000|2024-12-27 06:00:00|43242.2|43237.4|43227.7|43222.9|43242.2|43237.4|43215.7|43210.9|508
1735282800000|2024-12-27 07:00:00|43227.1|43223.5|43208.1|43204.5|43247.1|43243.5|43196.1|43192.5|895
1735286400000|2024-12-27 08:00:00|43207.6|43204|43181.1|43177.5|43214.6|43211|43167.1|43163.5|1454
1735290000000|2024-12-27 09:00:00|43182.1|43178.5|43187.1|43183.5|43206.1|43202.5|43174.6|43171|910
1735293600000|2024-12-27 10:00:00|43187.6|43184|43183.1|43179.5|43200.6|43197|43167.6|43164|992
1735297200000|2024-12-27 11:00:00|43183.6|43180|43187.6|43184|43190.6|43187|43170.1|43166.5|910
1735300800000|2024-12-27 12:00:00|43190.1|43186.5|43184.1|43180.5|43200.1|43196.5|43157.6|43154|1250
1735304400000|2024-12-27 13:00:00|43183.6|43180|43121.1|43117.5|43184.6|43181|43120.1|43116.5|1692
1735308000000|2024-12-27 14:00:00|43120.6|43117|43162.5|43160.1|43189|43186.6|42994.5|42992.1|14419
1735311600000|2024-12-27 15:00:00|43161.5|43159.1|42916.5|42914.1|43171.5|43169.1|42812|42809.6|23960
1735315200000|2024-12-27 16:00:00|42916|42913.6|42761.5|42759.1|42968.5|42966.1|42736.5|42734.1|11845
1735318800000|2024-12-27 17:00:00|42760.5|42758.1|42761.5|42759.1|42798.5|42796.1|42687.5|42685.1|11022
1735322400000|2024-12-27 18:00:00|42761|42758.6|42888|42885.6|42900.5|42898.1|42755.5|42753.1|6975
1735326000000|2024-12-27 19:00:00|42887|42884.6|43006.5|43004.1|43025.5|43023.1|42867|42864.6|7898
1735329600000|2024-12-27 20:00:00|43007|43004.6|42961.5|42959.1|43007|43004.6|42812|42809.6|14530
1735333200000|2024-12-27 21:00:00|42962.7|42957.9|42969.4|42959.6|42975.7|42970.9|42941.7|42936.9|2927
1735513200000|2024-12-29 23:00:00|42966.7|42961.9|42921.2|42916.4|42993.2|42988.4|42877.2|42872.4|1409
1735516800000|2024-12-30 00:00:00|42920.7|42915.9|42902.7|42897.9|42924.7|42919.9|42883.2|42878.4|566
1735520400000|2024-12-30 01:00:00|42901.7|42896.9|42926.1|42921.3|42934.6|42929.8|42880.2|42875.4|671
1735524000000|2024-12-30 02:00:00|42925.6|42920.8|42896.1|42891.3|42925.6|42920.8|42892.1|42887.3|415
1735527600000|2024-12-30 03:00:00|42895.6|42890.8|42879.1|42874.3|42902.6|42897.8|42871.6|42866.8|537
1735531200000|2024-12-30 04:00:00|42879.6|42874.8|42880.1|42875.3|42895.1|42890.3|42866.1|42861.3|314
1735534800000|2024-12-30 05:00:00|42880.6|42875.8|42868.1|42863.3|42889.1|42884.3|42851.6|42846.8|460
1735538400000|2024-12-30 06:00:00|42868.6|42863.8|42861.1|42856.3|42904.6|42899.8|42856.1|42851.3|673
1735542000000|2024-12-30 07:00:00|42860.5|42856.9|42832.4|42828.8|42868.4|42864.8|42812.9|42809.3|1225
1735545600000|2024-12-30 08:00:00|42831.9|42828.3|42866.4|42862.8|42876.9|42873.3|42812.4|42808.8|1595
1735549200000|2024-12-30 09:00:00|42863.9|42860.3|42868.4|42864.8|42908.9|42905.3|42850.4|42846.8|1959
1735552800000|2024-12-30 10:00:00|42867.9|42864.3|42882.4|42878.8|42890.4|42886.8|42861.4|42857.8|955
1735556400000|2024-12-30 11:00:00|42882.9|42879.3|42895.4|42891.8|42910.9|42907.3|42881.9|42878.3|1041
1735560000000|2024-12-30 12:00:00|42895.9|42892.3|42623.4|42619.8|42896.4|42892.8|42573.9|42570.3|5195
1735563600000|2024-12-30 13:00:00|42616.4|42612.8|42493.4|42489.8|42644.4|42640.8|42466.9|42463.3|6099
1735567200000|2024-12-30 14:00:00|42493.9|42490.3|42285.3|42282.9|42559.4|42555.8|42274.8|42272.4|21978
1735570800000|2024-12-30 15:00:00|42284.8|42282.4|42398.3|42395.9|42398.8|42396.4|42204.8|42202.4|20697
1735574400000|2024-12-30 16:00:00|42397.8|42395.4|42565.8|42563.4|42612.8|42610.4|42364.8|42362.4|13056
1735578000000|2024-12-30 17:00:00|42565.3|42562.9|42682.8|42680.4|42699.8|42697.4|42563.3|42560.9|9594
1735581600000|2024-12-30 18:00:00|42682.3|42679.9|42708.8|42706.4|42735.3|42732.9|42626.3|42623.9|7723
1735585200000|2024-12-30 19:00:00|42709.3|42706.9|42690.3|42687.9|42727.3|42724.9|42598.8|42596.4|8234
1735588800000|2024-12-30 20:00:00|42689.8|42687.4|42548.8|42546.4|42737.8|42735.4|42537.3|42534.9|13252
1735592400000|2024-12-30 21:00:00|42547.8|42545.4|42552.4|42542.6|42566.5|42561.7|42517|42512.2|4226
1735596000000|2024-12-30 22:00:00|42552.7|42542.9|42545|42535.2|42555|42545.2|42543.6|42533.8|0
1735599600000|2024-12-30 23:00:00|42554|42549.2|42542.5|42537.7|42554|42549.2|42493.5|42488.7|836
1735603200000|2024-12-31 00:00:00|42543|42538.2|42518.6|42513.8|42549.5|42544.7|42495|42490.2|562
1735606800000|2024-12-31 01:00:00|42519.6|42514.8|42590.5|42585.7|42598.5|42593.7|42519.1|42514.3|818
1735610400000|2024-12-31 02:00:00|42591|42586.2|42584.5|42579.7|42619.5|42614.7|42577.5|42572.7|768
1735614000000|2024-12-31 03:00:00|42584|42579.2|42568.7|42563.9|42586.5|42581.7|42548.2|42543.4|625
1735617600000|2024-12-31 04:00:00|42569.2|42564.4|42554.7|42549.9|42571.7|42566.9|42525.7|42520.9|397
1735621200000|2024-12-31 05:00:00|42554.2|42549.4|42559.7|42554.9|42562.7|42557.9|42538.2|42533.4|261
1735624800000|2024-12-31 06:00:00|42559.2|42554.4|42537.7|42532.9|42560.7|42555.9|42513.2|42508.4|520
1735628400000|2024-12-31 07:00:00|42537.1|42533.5|42538.6|42535|42567.6|42564|42525.1|42521.5|842
1735632000000|2024-12-31 08:00:00|42539.1|42535.5|42553.1|42549.5|42565.6|42562|42525.6|42522|809
1735635600000|2024-12-31 09:00:00|42551.1|42547.5|42645.1|42641.5|42650.1|42646.5|42540.6|42537|2340
1735639200000|2024-12-31 10:00:00|42644.6|42641|42656.1|42652.5|42677.1|42673.5|42630.6|42627|909
1735642800000|2024-12-31 11:00:00|42656.6|42653|42661.1|42657.5|42671.1|42667.5|42642.1|42638.5|869
1735646400000|2024-12-31 12:00:00|42660.6|42657|42635.1|42631.5|42697.1|42693.5|42630.1|42626.5|1574
1735650000000|2024-12-31 13:00:00|42635.6|42632|42639.1|42635.5|42682.1|42678.5|42621.1|42617.5|2186
1735653600000|2024-12-31 14:00:00|42639.6|42636|42690|42687.6|42693.5|42691.1|42581.5|42579.1|12848
1735657200000|2024-12-31 15:00:00|42690.5|42688.1|42583.5|42581.1|42734.5|42732.1|42570|42567.6|16578
1735660800000|2024-12-31 16:00:00|42583|42580.6|42455|42452.6|42593|42590.6|42440|42437.6|12951
1735664400000|2024-12-31 17:00:00|42455.5|42453.1|42520.5|42518.1|42527.5|42525.1|42363.5|42361.1|7165
1735668000000|2024-12-31 18:00:00|42520|42517.6|42428.5|42426.1|42535.5|42533.1|42356.5|42354.1|6628
1735671600000|2024-12-31 19:00:00|42428|42425.6|42474.5|42472.1|42502.5|42500.1|42364.5|42362.1|7071
1735675200000|2024-12-31 20:00:00|42474|42471.6|42503.5|42501.1|42546.5|42544.1|42410.5|42408.1|13765
1735678800000|2024-12-31 21:00:00|42504.7|42499.9|42508.4|42498.6|42534.2|42529.4|42479.7|42474.9|2972
1735768800000|2025-01-01 22:00:00|42517.4|42507.6|42517.5|42507.7|42518.3|42508.5|42517.4|42507.6|0
1735772400000|2025-01-01 23:00:00|42517.4|42507.6|42509.7|42504.9|42629.2|42624.4|42470.2|42465.4|1631
1735776000000|2025-01-02 00:00:00|42510.2|42505.4|42497.7|42492.9|42519.7|42514.9|42352.2|42347.4|2828
1735779600000|2025-01-02 01:00:00|42499.2|42494.4|42561.7|42556.9|42586.7|42581.9|42498.7|42493.9|1581
1735783200000|2025-01-02 02:00:00|42561.2|42556.4|42630.7|42625.9|42640.7|42635.9|42555.2|42550.4|952
1735786800000|2025-01-02 03:00:00|42631.2|42626.4|42610.7|42605.9|42647.7|42642.9|42599.7|42594.9|697
1735790400000|2025-01-02 04:00:00|42610.2|42605.4|42625.7|42620.9|42634.2|42629.4|42586.2|42581.4|496
1735794000000|2025-01-02 05:00:00|42626.2|42621.4|42675.3|42670.5|42686.8|42682|42622.3|42617.5|632
1735797600000|2025-01-02 06:00:00|42675.8|42671|42680.8|42676|42698.8|42694|42669.8|42665|599
1735801200000|2025-01-02 07:00:00|42680.2|42676.6|42664.2|42660.6|42719.7|42716.1|42663.7|42660.1|1441
1735804800000|2025-01-02 08:00:00|42666.2|42662.6|42672.7|42669.1|42767.2|42763.6|42610.2|42606.6|3224
1735808400000|2025-01-02 09:00:00|42675.2|42671.6|42719.2|42715.6|42720.7|42717.1|42652.7|42649.1|2174
1735812000000|2025-01-02 10:00:00|42719.7|42716.1|42723.7|42720.1|42731.2|42727.6|42678.7|42675.1|931
1735815600000|2025-01-02 11:00:00|42724.2|42720.6|42847.7|42844.1|42849.2|42845.6|42694.2|42690.6|1790
1735819200000|2025-01-02 12:00:00|42848.2|42844.6|42825.7|42822.1|42892.7|42889.1|42777.2|42773.6|2778
1735822800000|2025-01-02 13:00:00|42825.2|42821.6|42785.7|42782.1|42855.2|42851.6|42780.2|42776.6|2721
1735826400000|2025-01-02 14:00:00|42786.2|42782.6|42824.1|42821.7|42863.6|42861.2|42619.1|42616.7|20018
1735830000000|2025-01-02 15:00:00|42824.6|42822.2|42570.1|42567.7|42840.6|42838.2|42508.6|42506.2|20453
1735833600000|2025-01-02 16:00:00|42570.6|42568.2|42547.6|42545.2|42614.6|42612.2|42393.6|42391.2|12933
1735837200000|2025-01-02 17:00:00|42548.1|42545.7|42256.6|42254.2|42614.6|42612.2|42137.6|42135.2|17177
1735840800000|2025-01-02 18:00:00|42257.1|42254.7|42188.1|42185.7|42272.6|42270.2|42109.1|42106.7|11576
1735844400000|2025-01-02 19:00:00|42186.6|42184.2|42206.6|42204.2|42320.6|42318.2|42156.6|42154.2|9824
1735848000000|2025-01-02 20:00:00|42207.1|42204.7|42340.6|42338.2|42423.6|42421.2|42206.6|42204.2|13638
1735851600000|2025-01-02 21:00:00|42342.6|42340.2|42364.8|42355|42380.5|42375.7|42335.8|42332.2|2665
1735855200000|2025-01-02 22:00:00|42365.1|42355.3|42381.4|42371.6|42383|42373.2|42358.2|42348.4|0
1735858800000|2025-01-02 23:00:00|42358.6|42353.8|42337.2|42332.4|42363.6|42358.8|42312.7|42307.9|804
1735862400000|2025-01-03 00:00:00|42336.7|42331.9|42412.2|42407.4|42414.7|42409.9|42328.2|42323.4|1139
1735866000000|2025-01-03 01:00:00|42412.7|42407.9|42384.7|42379.9|42428.2|42423.4|42370.7|42365.9|745
1735869600000|2025-01-03 02:00:00|42384.2|42379.4|42408.7|42403.9|42436.7|42431.9|42383.7|42378.9|567
1735873200000|2025-01-03 03:00:00|42409.2|42404.4|42411.7|42406.9|42429.7|42424.9|42407.2|42402.4|320
1735876800000|2025-01-03 04:00:00|42412.2|42407.4|42390.7|42385.9|42419.7|42414.9|42389.7|42384.9|367
1735880400000|2025-01-03 05:00:00|42391.2|42386.4|42393.3|42388.5|42404.8|42400|42375.2|42370.4|538
1735884000000|2025-01-03 06:00:00|42392.8|42388|42417.8|42413|42434.8|42430|42386.8|42382|782
1735887600000|2025-01-03 07:00:00|42417.2|42413.6|42422.2|42418.6|42446.7|42443.1|42389.2|42385.6|1150
1735891200000|2025-01-03 08:00:00|42421.7|42418.1|42419.2|42415.6|42464.7|42461.1|42393.7|42390.1|1891
1735894800000|2025-01-03 09:00:00|42418.7|42415.1|42503.2|42499.6|42520.2|42516.6|42411.2|42407.6|1893
1735898400000|2025-01-03 10:00:00|42503.7|42500.1|42423.2|42419.6|42504.2|42500.6|42415.7|42412.1|1171
1735902000000|2025-01-03 11:00:00|42422.7|42419.1|42422.2|42418.6|42433.7|42430.1|42401.2|42397.6|1135
1735905600000|2025-01-03 12:00:00|42421.2|42417.6|42471.2|42467.6|42476.7|42473.1|42415.2|42411.6|1390
1735909200000|2025-01-03 13:00:00|42470.7|42467.1|42462.2|42458.6|42509.2|42505.6|42460.2|42456.6|1741
1735912800000|2025-01-03 14:00:00|42462.7|42459.1|42447.1|42444.7|42659.6|42657.2|42432.6|42430.2|15429
1735916400000|2025-01-03 15:00:00|42447.6|42445.2|42604.6|42602.2|42617.6|42615.2|42384.1|42381.7|14927
1735920000000|2025-01-03 16:00:00|42605.1|42602.7|42585.6|42583.2|42636.6|42634.2|42508.6|42506.2|8160
1735923600000|2025-01-03 17:00:00|42586.1|42583.7|42612.1|42609.7|42649.6|42647.2|42573.1|42570.7|4853
1735927200000|2025-01-03 18:00:00|42611.6|42609.2|42669.1|42666.7|42699.1|42696.7|42579.6|42577.2|4578
1735930800000|2025-01-03 19:00:00|42668.6|42666.2|42684.6|42682.2|42743.1|42740.7|42658.1|42655.7|4145
1735934400000|2025-01-03 20:00:00|42684.1|42681.7|42675.6|42673.2|42703.1|42700.7|42633.1|42630.7|10351
1735938000000|2025-01-03 21:00:00|42667.9|42665.5|42655.7|42645.9|42683.6|42678.8|42646.1|42641.3|2255
1736118000000|2025-01-05 23:00:00|42703.9|42699.1|42691.7|42686.9|42714.4|42709.6|42665.2|42660.4|492
1736121600000|2025-01-06 00:00:00|42691.2|42686.4|42662.7|42657.9|42707.7|42702.9|42642.7|42637.9|796
1736125200000|2025-01-06 01:00:00|42662.2|42657.4|42645.2|42640.4|42671.7|42666.9|42632.2|42627.4|456
1736128800000|2025-01-06 02:00:00|42644.7|42639.9|42650.2|42645.4|42660.7|42655.9|42624.7|42619.9|541
1736132400000|2025-01-06 03:00:00|42650.7|42645.9|42646.1|42641.3|42661.1|42656.3|42634.7|42629.9|238
1736136000000|2025-01-06 04:00:00|42644.1|42639.3|42656.1|42651.3|42667.1|42662.3|42643.6|42638.8|277
1736139600000|2025-01-06 05:00:00|42655.6|42650.8|42684.1|42679.3|42695.6|42690.8|42654.1|42649.3|367
1736143200000|2025-01-06 06:00:00|42682.1|42677.3|42705.1|42700.3|42709.6|42704.8|42679.1|42674.3|477
1736146800000|2025-01-06 07:00:00|42704.5|42700.9|42714.5|42710.9|42731.5|42727.9|42688|42684.4|956
1736150400000|2025-01-06 08:00:00|42715|42711.4|42741.5|42737.9|42750.5|42746.9|42696|42692.4|1444
1736154000000|2025-01-06 09:00:00|42742|42738.4|42768.5|42764.9|42779.5|42775.9|42731|42727.4|1945
1736157600000|2025-01-06 10:00:00|42769|42765.4|42701.5|42697.9|42771.5|42767.9|42687|42683.4|2009
1736161200000|2025-01-06 11:00:00|42701|42697.4|42859.5|42855.9|42860|42856.4|42667|42663.4|5330
1736164800000|2025-01-06 12:00:00|42859|42855.4|42866.5|42862.9|42895.5|42891.9|42826.5|42822.9|2666
1736168400000|2025-01-06 13:00:00|42867|42863.4|42941.5|42937.9|42951.5|42947.9|42857.5|42853.9|2853
1736172000000|2025-01-06 14:00:00|42942|42938.4|42938.4|42936|42952|42948.5|42765.9|42763.5|21313
1736175600000|2025-01-06 15:00:00|42937.9|42935.5|42944.4|42942|43026.9|43024.5|42899.9|42897.5|15910
1736179200000|2025-01-06 16:00:00|42944.9|42942.5|43084.4|43082|43089.9|43087.5|42878.4|42876|10155
1736182800000|2025-01-06 17:00:00|43083.9|43081.5|42904.9|42902.5|43084.4|43082|42868.9|42866.5|8819
1736186400000|2025-01-06 18:00:00|42905.4|42903|42747.9|42745.5|42910.9|42908.5|42718.9|42716.5|11820
1736190000000|2025-01-06 19:00:00|42748.9|42746.5|42658.9|42656.5|42778.9|42776.5|42649.9|42647.5|9576
1736193600000|2025-01-06 20:00:00|42658.4|42656|42671.4|42669|42683.9|42681.5|42567.4|42565|14347
1736197200000|2025-01-06 21:00:00|42670.9|42668.5|42715.5|42705.7|42715.6|42710.8|42670.9|42667.3|3520
1736200800000|2025-01-06 22:00:00|42714|42704.2|42721.7|42711.9|42723|42713.2|42710.1|42700.3|0
1736204400000|2025-01-06 23:00:00|42717|42712.2|42691.5|42686.7|42737|42732.2|42687|42682.2|932
1736208000000|2025-01-07 00:00:00|42691|42686.2|42674.5|42669.7|42701.5|42696.7|42666|42661.2|816
1736211600000|2025-01-07 01:00:00|42675|42670.2|42661|42656.2|42678|42673.2|42630.5|42625.7|1281
1736215200000|2025-01-07 02:00:00|42660.5|42655.7|42660.1|42655.3|42689.1|42684.3|42655.6|42650.8|785
1736218800000|2025-01-07 03:00:00|42660.6|42655.8|42687.1|42682.3|42687.6|42682.8|42641.1|42636.3|573
1736222400000|2025-01-07 04:00:00|42686.6|42681.8|42669.6|42664.8|42688.6|42683.8|42669.1|42664.3|466
1736226000000|2025-01-07 05:00:00|42670.1|42665.3|42668.1|42663.3|42674.1|42669.3|42633.1|42628.3|973
1736229600000|2025-01-07 06:00:00|42667.6|42662.8|42672.6|42667.8|42677.1|42672.3|42647.6|42642.8|1063
1736233200000|2025-01-07 07:00:00|42672|42668.4|42688|42684.4|42688|42684.4|42647|42643.4|1888
1736236800000|2025-01-07 08:00:00|42687.5|42683.9|42727.5|42723.9|42747.5|42743.9|42650|42646.4|4678
1736240400000|2025-01-07 09:00:00|42729|42725.4|42690.5|42686.9|42732.5|42728.9|42672.5|42668.9|3344
1736244000000|2025-01-07 10:00:00|42691|42687.4|42720.5|42716.9|42738.5|42734.9|42684.5|42680.9|1833
1736247600000|2025-01-07 11:00:00|42720|42716.4|42724.5|42720.9|42757|42753.4|42716.5|42712.9|1571
1736251200000|2025-01-07 12:00:00|42725|42721.4|42756.5|42752.9|42795|42791.4|42713.5|42709.9|2041
1736254800000|2025-01-07 13:00:00|42756|42752.4|42819|42815.4|42821|42817.4|42754.5|42750.9|2385
1736258400000|2025-01-07 14:00:00|42818|42814.4|42882.4|42880|42919.4|42917|42790.4|42788|17153
1736262000000|2025-01-07 15:00:00|42841.9|42839.5|42763.9|42761.5|42857.4|42855|42567.9|42565.5|30545
1736265600000|2025-01-07 16:00:00|42765.9|42763.5|42612.9|42610.5|42802.9|42800.5|42600.4|42598|15093
1736269200000|2025-01-07 17:00:00|42613.4|42611|42596.9|42594.5|42699.9|42697.5|42524.9|42522.5|10594
1736272800000|2025-01-07 18:00:00|42597.4|42595|42635.9|42633.5|42691.9|42689.5|42594.9|42592.5|6854
1736276400000|2025-01-07 19:00:00|42635.4|42633|42565.9|42563.5|42676.9|42674.5|42558.9|42556.5|5843
1736280000000|2025-01-07 20:00:00|42566.4|42564|42514.9|42512.5|42571.9|42569.5|42360.4|42358|17410
1736283600000|2025-01-07 21:00:00|42516.1|42511.3|42494.9|42485.1|42525.1|42520.3|42489.6|42484.6|2307
1736287200000|2025-01-07 22:00:00|42496.5|42486.7|42495.7|42485.9|42502.3|42492.5|42493.3|42483.5|0
1736290800000|2025-01-07 23:00:00|42497.3|42487.5|42520.6|42515.8|42522.6|42517.8|42464.1|42459.3|1040
1736294400000|2025-01-08 00:00:00|42521.1|42516.3|42552.4|42547.6|42562.4|42557.6|42520.4|42515.6|845
1736298000000|2025-01-08 01:00:00|42552.9|42548.1|42588.4|42583.6|42589.4|42584.6|42545.9|42541.1|669
1736301600000|2025-01-08 02:00:00|42588.9|42584.1|42588.4|42583.6|42608.4|42603.6|42565.9|42561.1|566
1736305200000|2025-01-08 03:00:00|42588.9|42584.1|42592.1|42587.3|42593.4|42588.6|42566.9|42562.1|385
1736308800000|2025-01-08 04:00:00|42592.6|42587.8|42586.6|42581.8|42610.1|42605.3|42579.6|42574.8|364
1736312400000|2025-01-08 05:00:00|42587.1|42582.3|42623.1|42618.3|42625.1|42620.3|42587.1|42582.3|385
1736316000000|2025-01-08 06:00:00|42622.6|42617.8|42577.2|42572.4|42623.6|42618.8|42576.2|42571.4|404
1736319600000|2025-01-08 07:00:00|42576.6|42573|42587.6|42584|42590.6|42587|42555.6|42552|882
1736323200000|2025-01-08 08:00:00|42584.6|42581|42597.6|42594|42625.6|42622|42578.6|42575|1298
1736326800000|2025-01-08 09:00:00|42598.1|42594.5|42630.6|42627|42636.6|42633|42589.6|42586|1962
1736330400000|2025-01-08 10:00:00|42631.1|42627.5|42652.6|42649|42661.1|42657.5|42628.1|42624.5|1003
1736334000000|2025-01-08 11:00:00|42651.6|42648|42534.6|42531|42661.6|42658|42424.6|42421|8029
1736337600000|2025-01-08 12:00:00|42535.1|42531.5|42421.6|42418|42536.1|42532.5|42391.6|42388|6423
1736341200000|2025-01-08 13:00:00|42422.1|42418.5|42554.6|42551|42570.1|42566.5|42421.1|42417.5|7024
1736344800000|2025-01-08 14:00:00|42554.1|42550.5|42324.5|42322.1|42569.6|42566|42321|42318.6|16998
1736348400000|2025-01-08 15:00:00|42324|42321.6|42499|42496.6|42500|42497.6|42313.5|42311.1|14378
1736352000000|2025-01-08 16:00:00|42498|42495.6|42544|42541.6|42595|42592.6|42450|42447.6|7085
1736355600000|2025-01-08 17:00:00|42544.5|42542.1|42410|42407.6|42558|42555.6|42334.5|42332.1|7169
1736359200000|2025-01-08 18:00:00|42409.5|42407.1|42439|42436.6|42564|42561.6|42391|42388.6|8005
1736362800000|2025-01-08 19:00:00|42442.5|42440.1|42523.5|42521.1|42646|42643.6|42409.5|42407.1|9834
1736366400000|2025-01-08 20:00:00|42526|42523.6|42596.5|42594.1|42640.5|42638.1|42500|42497.6|8652
1736370000000|2025-01-08 21:00:00|42597.7|42592.9|42603.2|42593.4|42635.2|42630.4|42571.2|42566.4|3464
1736373600000|2025-01-08 22:00:00|42605.6|42595.8|42626.9|42617.1|42626.9|42617.1|42603.9|42594.1|0
1736377200000|2025-01-08 23:00:00|42623.6|42618.8|42581.1|42576.3|42624.1|42619.3|42577.1|42572.3|659
1736380800000|2025-01-09 00:00:00|42580.6|42575.8|42559.1|42554.3|42593.6|42588.8|42528.1|42523.3|916
1736384400000|2025-01-09 01:00:00|42558.6|42553.8|42534.6|42529.8|42565.6|42560.8|42531.6|42526.8|585
1736388000000|2025-01-09 02:00:00|42534.1|42529.3|42576.6|42571.8|42580.6|42575.8|42532.6|42527.8|338
1736391600000|2025-01-09 03:00:00|42577.6|42572.8|42546.6|42541.8|42584.6|42579.8|42542.6|42537.8|444
1736395200000|2025-01-09 04:00:00|42547.6|42542.8|42538.6|42533.8|42555.1|42550.3|42519.6|42514.8|468
1736398800000|2025-01-09 05:00:00|42538.1|42533.3|42572.6|42567.8|42574.6|42569.8|42526.6|42521.8|369
1736402400000|2025-01-09 06:00:00|42573.1|42568.3|42571.6|42566.8|42577.6|42572.8|42559.6|42554.8|386
1736406000000|2025-01-09 07:00:00|42571|42567.4|42494|42490.4|42571|42567.4|42483.5|42479.9|1250
1736409600000|2025-01-09 08:00:00|42492|42488.4|42600|42596.4|42612.5|42608.9|42465|42461.4|2070
1736413200000|2025-01-09 09:00:00|42601|42597.4|42613|42609.4|42642|42638.4|42589|42585.4|1109
1736416800000|2025-01-09 10:00:00|42613.5|42609.9|42615|42611.4|42646|42642.4|42607|42603.4|793
1736420400000|2025-01-09 11:00:00|42614.5|42610.9|42582.5|42578.9|42615|42611.4|42558|42554.4|1417
1736424000000|2025-01-09 12:00:00|42584|42580.4|42608|42604.4|42613|42609.4|42549|42545.4|1476
1736427600000|2025-01-09 13:00:00|42607.5|42603.9|42572|42568.4|42626|42622.4|42562|42558.4|1597
1736431200000|2025-01-09 14:00:00|42571.5|42567.9|42575.3|42565.5|42584.6|42574.8|42506|42502.4|1976
1736434800000|2025-01-09 15:00:00|42567.6|42557.8|42581.1|42571.3|42609.4|42599.6|42522.4|42512.6|0
1736438400000|2025-01-09 16:00:00|42573.3|42563.5|42594.1|42584.3|42610|42600.2|42539.3|42529.5|0
1736442000000|2025-01-09 17:00:00|42593.8|42584|42573|42563.2|42598.3|42588.5|42560.4|42550.6|0
1736445600000|2025-01-09 18:00:00|42580.8|42571|42564.6|42554.8|42581.5|42571.7|42556.2|42546.4|0
1736449200000|2025-01-09 19:00:00|42568.4|42558.6|42564.6|42554.8|42573|42563.2|42564.6|42554.8|0
1736452800000|2025-01-09 20:00:00|42565.6|42555.8|42570.8|42561|42575|42565.2|42558.2|42548.4|0
1736456400000|2025-01-09 21:00:00|42566.6|42556.8|42567.5|42557.7|42567.5|42557.7|42566.6|42556.8|0
1736463600000|2025-01-09 23:00:00|42558.5|42548.7|42473.9|42469.1|42559.4|42549.6|42439.4|42434.6|1763
1736467200000|2025-01-10 00:00:00|42474.4|42469.6|42427.9|42423.1|42480.9|42476.1|42419.4|42414.6|1638
1736470800000|2025-01-10 01:00:00|42429.4|42424.6|42502.5|42497.7|42509.5|42504.7|42427.9|42423.1|1148
1736474400000|2025-01-10 02:00:00|42503|42498.2|42523.5|42518.7|42531|42526.2|42492.5|42487.7|697
1736478000000|2025-01-10 03:00:00|42524|42519.2|42540.5|42535.7|42553.5|42548.7|42521.5|42516.7|622
1736481600000|2025-01-10 04:00:00|42541|42536.2|42560|42555.2|42563|42558.2|42527.5|42522.7|521
1736485200000|2025-01-10 05:00:00|42561.5|42556.7|42582|42577.2|42587|42582.2|42555.5|42550.7|819
1736488800000|2025-01-10 06:00:00|42581.5|42576.7|42562.5|42557.7|42585.5|42580.7|42552|42547.2|1139
1736492400000|2025-01-10 07:00:00|42561.9|42558.3|42593.9|42590.3|42615.4|42611.8|42544.4|42540.8|1385
1736496000000|2025-01-10 08:00:00|42594.4|42590.8|42602.9|42599.3|42644.9|42641.3|42577.9|42574.3|1837
1736499600000|2025-01-10 09:00:00|42604.4|42600.8|42565.4|42561.8|42611.9|42608.3|42510.4|42506.8|3385
1736503200000|2025-01-10 10:00:00|42568.4|42564.8|42588.9|42585.3|42607.9|42604.3|42542.4|42538.8|2110
1736506800000|2025-01-10 11:00:00|42589.4|42585.8|42594.9|42591.3|42655.9|42652.3|42587.9|42584.3|1707
1736510400000|2025-01-10 12:00:00|42595.4|42591.8|42608.9|42605.3|42610.9|42607.3|42539.4|42535.8|2650
1736514000000|2025-01-10 13:00:00|42608.4|42604.8|42304.9|42301.3|42614.9|42611.3|42201.4|42197.8|15170
1736517600000|2025-01-10 14:00:00|42304.4|42300.8|42233.3|42230.9|42426.9|42423.3|42210.8|42208.4|32578
1736521200000|2025-01-10 15:00:00|42181.8|42179.4|42017.3|42014.9|42191.3|42188.9|41975.3|41972.9|25401
1736524800000|2025-01-10 16:00:00|42015.8|42013.4|41897.3|41894.9|42032.8|42030.4|41883.3|41880.9|15014
1736528400000|2025-01-10 17:00:00|41897.8|41895.4|42010.3|42007.9|42025.3|42022.9|41856.8|41854.4|9177
1736532000000|2025-01-10 18:00:00|42007.3|42004.9|42162.3|42159.9|42167.3|42164.9|41971.3|41968.9|9440
1736535600000|2025-01-10 19:00:00|42162.8|42160.4|42013.3|42010.9|42166.3|42163.9|41974.8|41972.4|8641
1736539200000|2025-01-10 20:00:00|42013.8|42011.4|41915.8|41913.4|42041.3|42038.9|41869.3|41866.9|13684
1736542800000|2025-01-10 21:00:00|41917.3|41914.9|41969.1|41959.3|42022.5|42017.7|41841.5|41836.7|6908
1736722800000|2025-01-12 23:00:00|41944.5|41939.7|41932.6|41927.8|41998|41993.2|41859|41854.2|1852
1736726400000|2025-01-13 00:00:00|41932.1|41927.3|41922.6|41917.8|41976.1|41971.3|41905.6|41900.8|842
1736730000000|2025-01-13 01:00:00|41923.1|41918.3|41849.2|41844.4|41928.1|41923.3|41818.6|41813.8|1781
1736733600000|2025-01-13 02:00:00|41848.7|41843.9|41842.7|41837.9|41878.7|41873.9|41830.7|41825.9|675
1736737200000|2025-01-13 03:00:00|41842.2|41837.4|41821.4|41816.6|41856.2|41851.4|41776.7|41771.9|1307
1736740800000|2025-01-13 04:00:00|41820.9|41816.1|41851.9|41847.1|41852.9|41848.1|41819.9|41815.1|436
1736744400000|2025-01-13 05:00:00|41851.4|41846.6|41838.9|41834.1|41853.9|41849.1|41817.9|41813.1|356
1736748000000|2025-01-13 06:00:00|41838.4|41833.6|41867.9|41863.1|41892.4|41887.6|41837.9|41833.1|548
1736751600000|2025-01-13 07:00:00|41867.3|41863.7|41853.3|41849.7|41878.8|41875.2|41829.8|41826.2|1102
1736755200000|2025-01-13 08:00:00|41850.3|41846.7|41777.3|41773.7|41886.8|41883.2|41770.8|41767.2|2932
1736758800000|2025-01-13 09:00:00|41780.3|41776.7|41769.8|41766.2|41826.3|41822.7|41741.8|41738.2|5187
1736762400000|2025-01-13 10:00:00|41769.3|41765.7|41771.8|41768.2|41806.8|41803.2|41749.8|41746.2|1704
1736766000000|2025-01-13 11:00:00|41772.3|41768.7|41808.3|41804.7|41820.3|41816.7|41736.8|41733.2|2392
1736769600000|2025-01-13 12:00:00|41807.8|41804.2|41868.8|41865.2|41894.3|41890.7|41778.3|41774.7|4362
1736773200000|2025-01-13 13:00:00|41869.3|41865.7|41889.8|41886.2|41924.8|41921.2|41834.8|41831.2|3542
1736776800000|2025-01-13 14:00:00|41889.3|41885.7|42130.7|42128.3|42132.2|42129.8|41830.8|41827.2|18808
1736780400000|2025-01-13 15:00:00|42130.2|42127.8|42131.2|42128.8|42180.2|42177.8|42018.7|42016.3|16388
1736784000000|2025-01-13 16:00:00|42135.7|42133.3|41954.2|41951.8|42142.7|42140.3|41941.2|41938.8|10503
1736787600000|2025-01-13 17:00:00|41954.7|41952.3|42181.2|42178.8|42184.2|42181.8|41940.2|41937.8|8663
1736791200000|2025-01-13 18:00:00|42180.2|42177.8|42212.2|42209.8|42251.2|42248.8|42133.7|42131.3|9605
1736794800000|2025-01-13 19:00:00|42211.2|42208.8|42227.2|42224.8|42265.7|42263.3|42147.7|42145.3|7943
1736798400000|2025-01-13 20:00:00|42226.7|42224.3|42294.8|42292.4|42323.8|42321.4|42188.2|42185.8|11314
1736802000000|2025-01-13 21:00:00|42296|42291.2|42329.4|42319.6|42334|42329.2|42278.5|42273.7|2747
1736805600000|2025-01-13 22:00:00|42328|42318.2|42340.8|42331|42346.5|42336.7|42326.7|42316.9|0
1736809200000|2025-01-13 23:00:00|42355|42350.2|42378|42373.2|42424.5|42419.7|42342|42337.2|2123
1736812800000|2025-01-14 00:00:00|42378.5|42373.7|42360|42355.2|42385|42380.2|42344.5|42339.7|1121
1736816400000|2025-01-14 01:00:00|42359.5|42354.7|42352|42347.2|42360|42355.2|42334|42329.2|695
1736820000000|2025-01-14 02:00:00|42352.5|42347.7|42351|42346.2|42357|42352.2|42316|42311.2|636
1736823600000|2025-01-14 03:00:00|42350.5|42345.7|42340|42335.2|42354|42349.2|42333.5|42328.7|479
1736827200000|2025-01-14 04:00:00|42340.5|42335.7|42360|42355.2|42363.5|42358.7|42329|42324.2|318
1736830800000|2025-01-14 05:00:00|42360.5|42355.7|42380|42375.2|42383|42378.2|42355.5|42350.7|422
1736834400000|2025-01-14 06:00:00|42380.5|42375.7|42363|42358.2|42396|42391.2|42353|42348.2|569
1736838000000|2025-01-14 07:00:00|42362.4|42358.8|42378.4|42374.8|42394.9|42391.3|42330.9|42327.3|977
1736841600000|2025-01-14 08:00:00|42379.4|42375.8|42440.4|42436.8|42467.9|42464.3|42369.4|42365.8|2130
1736845200000|2025-01-14 09:00:00|42437.9|42434.3|42437.4|42433.8|42465.4|42461.8|42421.4|42417.8|2175
1736848800000|2025-01-14 10:00:00|42437.9|42434.3|42445.4|42441.8|42460.4|42456.8|42419.9|42416.3|840
1736852400000|2025-01-14 11:00:00|42444.9|42441.3|42403.4|42399.8|42452.9|42449.3|42399.4|42395.8|1183
1736856000000|2025-01-14 12:00:00|42402.9|42399.3|42384.4|42380.8|42412.4|42408.8|42339.9|42336.3|2409
1736859600000|2025-01-14 13:00:00|42385.4|42381.8|42411.4|42407.8|42554.9|42551.3|42298.9|42295.3|7439
1736863200000|2025-01-14 14:00:00|42412.9|42409.3|42359.8|42357.4|42493.8|42491.4|42334.8|42332.4|15481
1736866800000|2025-01-14 15:00:00|42360.8|42358.4|42434.3|42431.9|42518.8|42516.4|42359.3|42356.9|14902
1736870400000|2025-01-14 16:00:00|42434.8|42432.4|42154.8|42152.4|42442.3|42439.9|42154.8|42152.4|13464
1736874000000|2025-01-14 17:00:00|42154.3|42151.9|42287.8|42285.4|42301.8|42299.4|42140.3|42137.9|9454
1736877600000|2025-01-14 18:00:00|42286.8|42284.4|42521.8|42519.4|42534.3|42531.9|42279.8|42277.4|8177
1736881200000|2025-01-14 19:00:00|42522.3|42519.9|42367.3|42364.9|42549.8|42547.4|42354.8|42352.4|7467
1736884800000|2025-01-14 20:00:00|42367.8|42365.4|42517.3|42514.9|42527.8|42525.4|42278.8|42276.4|13890
1736888400000|2025-01-14 21:00:00|42516.3|42513.9|42583.3|42573.5|42593|42588.2|42513|42508.2|3643
1736892000000|2025-01-14 22:00:00|42582.5|42572.7|42571.1|42561.3|42583.4|42573.6|42567.3|42557.5|0
1736895600000|2025-01-14 23:00:00|42587|42582.2|42567|42562.2|42587|42582.2|42548.5|42543.7|908
1736899200000|2025-01-15 00:00:00|42567.5|42562.7|42566|42561.2|42568.5|42563.7|42550.5|42545.7|634
1736902800000|2025-01-15 01:00:00|42567|42562.2|42583.4|42578.6|42588.4|42583.6|42562|42557.2|545
1736906400000|2025-01-15 02:00:00|42582.9|42578.1|42562.4|42557.6|42586.4|42581.6|42558.9|42554.1|476
1736910000000|2025-01-15 03:00:00|42562.9|42558.1|42553.4|42548.6|42562.9|42558.1|42551.9|42547.1|328
1736913600000|2025-01-15 04:00:00|42554.4|42549.6|42549.4|42544.6|42554.4|42549.6|42539.9|42535.1|285
1736917200000|2025-01-15 05:00:00|42549.9|42545.1|42530.9|42526.1|42550.4|42545.6|42530.9|42526.1|330
1736920800000|2025-01-15 06:00:00|42531.4|42526.6|42541.4|42536.6|42547.9|42543.1|42526.9|42522.1|327
1736924400000|2025-01-15 07:00:00|42540.8|42537.2|42559.8|42556.2|42561.3|42557.7|42539.8|42536.2|986
1736928000000|2025-01-15 08:00:00|42560.3|42556.7|42555.8|42552.2|42569.3|42565.7|42537.8|42534.2|1202
1736931600000|2025-01-15 09:00:00|42556.3|42552.7|42576.8|42573.2|42598.8|42595.2|42549.3|42545.7|1459
1736935200000|2025-01-15 10:00:00|42577.3|42573.7|42619.8|42616.2|42619.8|42616.2|42550.8|42547.2|1079
1736938800000|2025-01-15 11:00:00|42620.3|42616.7|42747.3|42743.7|42759.8|42756.2|42607.8|42604.2|4704
1736942400000|2025-01-15 12:00:00|42746.8|42743.2|42718.8|42715.2|42763.3|42759.7|42683.3|42679.7|5576
1736946000000|2025-01-15 13:00:00|42721.8|42718.2|43207.3|43203.7|43218.3|43214.7|42714.8|42711.2|13828
1736949600000|2025-01-15 14:00:00|43209.3|43205.7|43246.7|43244.3|43263.2|43260.8|43079.2|43076.8|26655
1736953200000|2025-01-15 15:00:00|43246.2|43243.8|43163.2|43160.8|43287.7|43285.3|43109.2|43106.8|16882
1736956800000|2025-01-15 16:00:00|43163.7|43161.3|43105.2|43102.8|43211.2|43208.8|43058.2|43055.8|11097
1736960400000|2025-01-15 17:00:00|43104.7|43102.3|43141.2|43138.8|43209.7|43207.3|43090.2|43087.8|6641
1736964000000|2025-01-15 18:00:00|43141.7|43139.3|43256.7|43254.3|43270.7|43268.3|43141.7|43139.3|4651
1736967600000|2025-01-15 19:00:00|43256.2|43253.8|43309.2|43306.8|43320.2|43317.8|43223.7|43221.3|5767
1736971200000|2025-01-15 20:00:00|43308.7|43306.3|43237.2|43234.8|43341.7|43339.3|43226.2|43223.8|12583
1736974800000|2025-01-15 21:00:00|43238.4|43233.6|43259.9|43250.1|43266.4|43261.6|43229.9|43225.1|2407
1736978400000|2025-01-15 22:00:00|43260.5|43250.7|43274.9|43265.1|43279.9|43270.1|43250.3|43240.5|0
1736982000000|2025-01-15 23:00:00|43272.5|43262.7|43280.4|43275.6|43296.9|43292.1|43242.4|43237.6|655
1736985600000|2025-01-16 00:00:00|43280.9|43276.1|43311.4|43306.6|43336.9|43332.1|43272.4|43267.6|1117
1736989200000|2025-01-16 01:00:00|43310.9|43306.1|43266.9|43262.1|43311.4|43306.6|43263.4|43258.6|508
1736992800000|2025-01-16 02:00:00|43266.4|43261.6|43269.4|43264.6|43272.4|43267.6|43250.4|43245.6|347
1736996400000|2025-01-16 03:00:00|43268.9|43264.1|43277.4|43272.6|43290.4|43285.6|43267.4|43262.6|465
1737000000000|2025-01-16 04:00:00|43276.9|43272.1|43272.4|43267.6|43289.4|43284.6|43267.9|43263.1|188
1737003600000|2025-01-16 05:00:00|43272.9|43268.1|43244.4|43239.6|43273.9|43269.1|43231.4|43226.6|529
1737007200000|2025-01-16 06:00:00|43244.9|43240.1|43278.4|43273.6|43298.4|43293.6|43239.4|43234.6|1816
1737010800000|2025-01-16 07:00:00|43277.8|43274.2|43320.8|43317.2|43342.3|43338.7|43265.8|43262.2|2776
1737014400000|2025-01-16 08:00:00|43320.3|43316.7|43217.8|43214.2|43331.8|43328.2|43216.3|43212.7|2188
1737018000000|2025-01-16 09:00:00|43218.8|43215.2|43246.8|43243.2|43265.8|43262.2|43210.8|43207.2|2906
1737021600000|2025-01-16 10:00:00|43247.3|43243.7|43252.8|43249.2|43343.8|43340.2|43209.3|43205.7|7970
1737025200000|2025-01-16 11:00:00|43253.3|43249.7|43186.3|43182.7|43266.8|43263.2|43109.3|43105.7|5482
1737028800000|2025-01-16 12:00:00|43185.8|43182.2|43157.3|43153.7|43207.3|43203.7|43128.3|43124.7|3354
1737032400000|2025-01-16 13:00:00|43124.3|43120.7|43089.8|43086.2|43140.8|43137.2|43059.8|43056.2|5028
1737036000000|2025-01-16 14:00:00|43089.3|43085.7|43135.7|43133.3|43291.7|43289.3|43084.8|43081.2|15811
1737039600000|2025-01-16 15:00:00|43134.7|43132.3|43180.3|43177.9|43188.2|43185.8|43085.2|43082.8|13794
1737043200000|2025-01-16 16:00:00|43180.8|43178.4|43256.3|43253.9|43258.3|43255.9|43115.3|43112.9|8736
1737046800000|2025-01-16 17:00:00|43255.8|43253.4|43197.3|43194.9|43269.8|43267.4|43187.3|43184.9|5598
1737050400000|2025-01-16 18:00:00|43199.3|43196.9|43100.3|43097.9|43229.3|43226.9|43087.8|43085.4|5616
1737054000000|2025-01-16 19:00:00|43099.8|43097.4|43183.3|43180.9|43200.3|43197.9|43073.3|43070.9|5161
1737057600000|2025-01-16 20:00:00|43183.8|43181.4|43150.8|43148.4|43234.8|43232.4|43133.8|43131.4|9477
1737061200000|2025-01-16 21:00:00|43152|43147.2|43109.9|43100.1|43166.5|43161.7|43072.5|43067.7|2877
1737064800000|2025-01-16 22:00:00|43109.7|43099.9|43103|43093.2|43111.5|43101.7|43103|43093.2|0
1737068400000|2025-01-16 23:00:00|43119.5|43114.7|43161.2|43156.4|43161.7|43156.9|43091|43086.2|615
1737072000000|2025-01-17 00:00:00|43160.7|43155.9|43158.2|43153.4|43170.2|43165.4|43143.2|43138.4|538
1737075600000|2025-01-17 01:00:00|43158.7|43153.9|43209.2|43204.4|43218.7|43213.9|43158.2|43153.4|577
1737079200000|2025-01-17 02:00:00|43209.7|43204.9|43181.2|43176.4|43226.7|43221.9|43178.7|43173.9|365
1737082800000|2025-01-17 03:00:00|43181.7|43176.9|43210.2|43205.4|43212.7|43207.9|43172.2|43167.4|336
1737086400000|2025-01-17 04:00:00|43209.7|43204.9|43222.2|43217.4|43236.2|43231.4|43208.7|43203.9|454
1737090000000|2025-01-17 05:00:00|43221.7|43216.9|43222.2|43217.4|43235.2|43230.4|43209.7|43204.9|424
1737093600000|2025-01-17 06:00:00|43221.7|43216.9|43225.2|43220.4|43234.2|43229.4|43209.7|43204.9|623
1737097200000|2025-01-17 07:00:00|43224.6|43221|43230.6|43227|43243.1|43239.5|43194.6|43191|1058
1737100800000|2025-01-17 08:00:00|43231.1|43227.5|43273.6|43270|43277.6|43274|43227.1|43223.5|1476
1737104400000|2025-01-17 09:00:00|43273.1|43269.5|43271.1|43267.5|43306.6|43303|43258.6|43255|1691
1737108000000|2025-01-17 10:00:00|43271.6|43268|43301.1|43297.5|43307.6|43304|43260.6|43257|1475
1737111600000|2025-01-17 11:00:00|43300.6|43297|43313.6|43310|43346.6|43343|43300.6|43297|1630
1737115200000|2025-01-17 12:00:00|43314.1|43310.5|43331.6|43328|43345.1|43341.5|43286.6|43283|1942
1737118800000|2025-01-17 13:00:00|43331.1|43327.5|43412.1|43408.5|43443.6|43440|43329.6|43326|5736
1737122400000|2025-01-17 14:00:00|43412.6|43409|43483|43480.6|43533|43530.6|43410|43407.6|23304
1737126000000|2025-01-17 15:00:00|43484|43481.6|43554|43551.6|43560|43557.6|43449|43446.6|11602
1737129600000|2025-01-17 16:00:00|43553.5|43551.1|43597|43594.6|43629|43626.6|43528.5|43526.1|8723
1737133200000|2025-01-17 17:00:00|43596.5|43594.1|43609|43606.6|43661|43658.6|43565.5|43563.1|4911
1737136800000|2025-01-17 18:00:00|43609.5|43607.1|43568|43565.6|43628|43625.6|43543|43540.6|5137
1737140400000|2025-01-17 19:00:00|43569|43566.6|43527|43524.6|43572.5|43570.1|43508.5|43506.1|3948
1737144000000|2025-01-17 20:00:00|43526.5|43524.1|43483.5|43481.1|43565|43562.6|43479|43476.6|10795
1737147600000|2025-01-17 21:00:00|43484.7|43479.9|43473.2|43463.4|43493.2|43488.4|43459.2|43454.4|2161
1737327600000|2025-01-19 23:00:00|43508.2|43503.4|43451.5|43446.7|43516.2|43511.4|43426|43421.2|982
1737331200000|2025-01-20 00:00:00|43451|43446.2|43461.5|43456.7|43464.5|43459.7|43435|43430.2|820
1737334800000|2025-01-20 01:00:00|43461|43456.2|43459|43454.2|43474.5|43469.7|43442|43437.2|613
1737338400000|2025-01-20 02:00:00|43458.5|43453.7|43459|43454.2|43461.5|43456.7|43446|43441.2|295
1737342000000|2025-01-20 03:00:00|43458.5|43453.7|43484|43479.2|43486.5|43481.7|43454.5|43449.7|421
1737345600000|2025-01-20 04:00:00|43483.5|43478.7|43508|43503.2|43508.5|43503.7|43478|43473.2|401
1737349200000|2025-01-20 05:00:00|43508.5|43503.7|43506|43501.2|43513|43508.2|43501.5|43496.7|233
1737352800000|2025-01-20 06:00:00|43506.5|43501.7|43516.5|43511.7|43527.5|43522.7|43489.5|43484.7|409
1737356400000|2025-01-20 07:00:00|43515.9|43512.3|43554.9|43551.3|43557.4|43553.8|43499.4|43495.8|771
1737360000000|2025-01-20 08:00:00|43555.4|43551.8|43520.4|43516.8|43559.4|43555.8|43498.4|43494.8|1270
1737363600000|2025-01-20 09:00:00|43519.9|43516.3|43517.4|43513.8|43539.9|43536.3|43504.4|43500.8|592
1737367200000|2025-01-20 10:00:00|43517.9|43514.3|43515.4|43511.8|43527.4|43523.8|43492.4|43488.8|479
1737370800000|2025-01-20 11:00:00|43514.9|43511.3|43517.9|43514.3|43547.9|43544.3|43511.9|43508.3|835
1737374400000|2025-01-20 12:00:00|43518.4|43514.8|43479.4|43475.8|43520.4|43516.8|43459.9|43456.3|880
1737378000000|2025-01-20 13:00:00|43478.9|43475.3|43677.9|43674.3|43685.4|43681.8|43431.9|43428.3|6209
1737381600000|2025-01-20 14:00:00|43677.4|43673.8|43748.3|43745.9|43798.8|43796.4|43624.4|43620.8|4654
1737385200000|2025-01-20 15:00:00|43747.8|43745.4|43613.8|43611.4|43747.8|43745.4|43542.3|43539.9|4775
1737388800000|2025-01-20 16:00:00|43613.3|43610.9|43653.3|43650.9|43684.8|43682.4|43611.8|43609.4|2903
1737392400000|2025-01-20 17:00:00|43654.3|43651.9|43655.3|43652.9|43692.8|43690.4|43533.8|43531.4|2349
1737396000000|2025-01-20 18:00:00|43658.4|43648.6|43652.2|43642.4|43679.5|43669.7|43590.1|43580.3|0
1737399600000|2025-01-20 19:00:00|43654.4|43644.6|43708.3|43698.5|43710.2|43700.4|43650.6|43640.8|0
1737403200000|2025-01-20 20:00:00|43708.2|43698.4|43722.1|43712.3|43735.4|43725.6|43684|43674.2|0
1737406800000|2025-01-20 21:00:00|43725.4|43715.6|43725.4|43715.6|43725.4|43715.6|43712|43702.2|0
1737414000000|2025-01-20 23:00:00|43767.1|43757.3|43748.8|43744|43785.3|43775.5|43665.3|43660.5|991
1737417600000|2025-01-21 00:00:00|43748.3|43743.5|43383.8|43379|43772.3|43767.5|43357.8|43353|4086
1737421200000|2025-01-21 01:00:00|43383.3|43378.5|43561.8|43557|43622.8|43618|43289.3|43284.5|4175
1737424800000|2025-01-21 02:00:00|43562.3|43557.5|43593.8|43589|43617.8|43613|43556.8|43552|649
1737428400000|2025-01-21 03:00:00|43594.3|43589.5|43629.8|43625|43656.3|43651.5|43592.3|43587.5|734
1737432000000|2025-01-21 04:00:00|43630.3|43625.5|43610.8|43606|43635.8|43631|43604.8|43600|468
1737435600000|2025-01-21 05:00:00|43610.3|43605.5|43589.3|43584.5|43624.8|43620|43579.3|43574.5|279
1737439200000|2025-01-21 06:00:00|43589.8|43585|43586.3|43581.5|43608.3|43603.5|43569.3|43564.5|449
1737442800000|2025-01-21 07:00:00|43585.7|43582.1|43615.2|43611.6|43632.7|43629.1|43563.7|43560.1|1091
1737446400000|2025-01-21 08:00:00|43614.7|43611.1|43620.7|43617.1|43661.2|43657.6|43578.2|43574.6|1173
1737450000000|2025-01-21 09:00:00|43617.2|43613.6|43662.2|43658.6|43662.7|43659.1|43602.7|43599.1|1521
1737453600000|2025-01-21 10:00:00|43661.7|43658.1|43636.2|43632.6|43720.2|43716.6|43633.2|43629.6|1118
1737457200000|2025-01-21 11:00:00|43635.7|43632.1|43639.7|43636.1|43658.7|43655.1|43584.2|43580.6|2579
1737460800000|2025-01-21 12:00:00|43639.2|43635.6|43685.2|43681.6|43700.2|43696.6|43615.2|43611.6|1511
1737464400000|2025-01-21 13:00:00|43685.7|43682.1|43671.7|43668.1|43700.7|43697.1|43634.7|43631.1|2443
1737468000000|2025-01-21 14:00:00|43672.2|43668.6|43782.1|43779.7|43837.6|43835.2|43640.1|43637.7|16425
1737471600000|2025-01-21 15:00:00|43782.6|43780.2|43834.1|43831.7|43849.1|43846.7|43690.6|43688.2|10010
1737475200000|2025-01-21 16:00:00|43835.1|43832.7|43925.6|43923.2|43941.1|43938.7|43806.1|43803.7|9994
1737478800000|2025-01-21 17:00:00|43926.1|43923.7|43946.1|43943.7|43979.6|43977.2|43896.6|43894.2|6812
1737482400000|2025-01-21 18:00:00|43945.6|43943.2|43965.1|43962.7|43978.1|43975.7|43919.1|43916.7|5930
1737486000000|2025-01-21 19:00:00|43964.6|43962.2|43956.1|43953.7|43981.1|43978.7|43917.6|43915.2|4223
1737489600000|2025-01-21 20:00:00|43956.6|43954.2|44037.1|44034.7|44060.1|44057.7|43941.6|43939.2|10397
1737493200000|2025-01-21 21:00:00|44038.3|44033.5|44047.7|44037.9|44068.8|44064|44026.8|44022|3349
1737496800000|2025-01-21 22:00:00|44048.1|44038.3|44072.4|44062.6|44082.8|44073|44037.8|44028|0
1737500400000|2025-01-21 23:00:00|44033.3|44028.5|44040.3|44035.5|44059.3|44054.5|43990.3|43985.5|1628
1737504000000|2025-01-22 00:00:00|44039.8|44035|44054.3|44049.5|44056.8|44052|44027.8|44023|895
1737507600000|2025-01-22 01:00:00|44052.3|44047.5|44049.3|44044.5|44054.3|44049.5|44026.3|44021.5|603
1737511200000|2025-01-22 02:00:00|44048.8|44044|44051.3|44046.5|44068.8|44064|44047.3|44042.5|355
1737514800000|2025-01-22 03:00:00|44052.3|44047.5|44045.8|44041|44056.3|44051.5|44039.3|44034.5|375
1737518400000|2025-01-22 04:00:00|44045.3|44040.5|44056.3|44051.5|44061.8|44057|44034.8|44030|395
1737522000000|2025-01-22 05:00:00|44055.8|44051|44048.3|44043.5|44055.8|44051|44044.3|44039.5|249
1737525600000|2025-01-22 06:00:00|44047.8|44043|44021.3|44016.5|44051.3|44046.5|44019.8|44015|443
1737529200000|2025-01-22 07:00:00|44020.7|44017.1|44025.2|44021.6|44041.2|44037.6|44013.2|44009.6|644
1737532800000|2025-01-22 08:00:00|44022.7|44019.1|44094.7|44091.1|44106.2|44102.6|44020.2|44016.6|1923
1737536400000|2025-01-22 09:00:00|44089.7|44086.1|44097.7|44094.1|44117.2|44113.6|44087.7|44084.1|1952
1737540000000|2025-01-22 10:00:00|44097.2|44093.6|44093.7|44090.1|44106.7|44103.1|44082.7|44079.1|857
1737543600000|2025-01-22 11:00:00|44092.7|44089.1|44129.7|44126.1|44130.7|44127.1|44062.2|44058.6|4549
1737547200000|2025-01-22 12:00:00|44129.2|44125.6|44150.7|44147.1|44200.2|44196.6|44125.7|44122.1|4067
1737550800000|2025-01-22 13:00:00|44151.2|44147.6|44194.7|44191.1|44194.7|44191.1|44149.7|44146.1|2357
1737554400000|2025-01-22 14:00:00|44195.2|44191.6|44146.1|44143.7|44200.2|44196.6|44068.6|44066.2|15088
1737558000000|2025-01-22 15:00:00|44146.6|44144.2|44097.1|44094.7|44198.6|44196.2|44073.1|44070.7|10738
1737561600000|2025-01-22 16:00:00|44098.1|44095.7|44140.1|44137.7|44165.1|44162.7|44042.1|44039.7|7949
1737565200000|2025-01-22 17:00:00|44140.6|44138.2|44114.6|44112.2|44152.1|44149.7|44107.6|44105.2|4367
1737568800000|2025-01-22 18:00:00|44114.1|44111.7|44132.1|44129.7|44190.6|44188.2|44113.1|44110.7|4482
1737572400000|2025-01-22 19:00:00|44132.6|44130.2|44188.1|44185.7|44191.1|44188.7|44112.1|44109.7|3848
1737576000000|2025-01-22 20:00:00|44187.6|44185.2|44140.6|44138.2|44207.1|44204.7|44114.6|44112.2|8098
1737579600000|2025-01-22 21:00:00|44140.1|44137.7|44148.3|44138.5|44154.8|44150|44118.3|44113.5|2310
1737583200000|2025-01-22 22:00:00|44146.2|44136.4|44150.8|44141|44155|44145.2|44140.9|44131.1|0
1737586800000|2025-01-22 23:00:00|44165.5|44160.7|44138.5|44133.7|44165.5|44160.7|44137|44132.2|888
1737590400000|2025-01-23 00:00:00|44139|44134.2|44158.5|44153.7|44161|44156.2|44134|44129.2|768
1737594000000|2025-01-23 01:00:00|44157.5|44152.7|44135|44130.2|44169.5|44164.7|44131|44126.2|638
1737597600000|2025-01-23 02:00:00|44135.5|44130.7|44133.5|44128.7|44143.5|44138.7|44119|44114.2|380
1737601200000|2025-01-23 03:00:00|44133|44128.2|44132.5|44127.7|44144.5|44139.7|44126.5|44121.7|400
1737604800000|2025-01-23 04:00:00|44132|44127.2|44140|44135.2|44144.5|44139.7|44132|44127.2|196
1737608400000|2025-01-23 05:00:00|44139.5|44134.7|44127|44122.2|44145.5|44140.7|44126|44121.2|263
1737612000000|2025-01-23 06:00:00|44127.5|44122.7|44124.5|44119.7|44140.5|44135.7|44122|44117.2|368
1737615600000|2025-01-23 07:00:00|44123.9|44120.3|44130.9|44127.3|44132.4|44128.8|44109.4|44105.8|696
1737619200000|2025-01-23 08:00:00|44128.9|44125.3|44115.9|44112.3|44144.9|44141.3|44108.9|44105.3|1499
1737622800000|2025-01-23 09:00:00|44116.9|44113.3|44142.9|44139.3|44149.4|44145.8|44111.4|44107.8|1738
1737626400000|2025-01-23 10:00:00|44142.4|44138.8|44145.9|44142.3|44178.4|44174.8|44140.9|44137.3|1506
1737630000000|2025-01-23 11:00:00|44145.4|44141.8|44189.9|44186.3|44202.4|44198.8|44140.9|44137.3|2416
1737633600000|2025-01-23 12:00:00|44190.4|44186.8|44219.9|44216.3|44224.4|44220.8|44171.4|44167.8|1788
1737637200000|2025-01-23 13:00:00|44219.4|44215.8|44199.4|44195.8|44220.9|44217.3|44164.9|44161.3|2821
1737640800000|2025-01-23 14:00:00|44200.9|44197.3|44260.3|44257.9|44283.8|44281.4|44157.9|44154.3|13841
1737644400000|2025-01-23 15:00:00|44260.8|44258.4|44329.8|44327.4|44329.8|44327.4|44214.3|44211.9|11218
1737648000000|2025-01-23 16:00:00|44330.3|44327.9|44417.3|44414.9|44437.3|44434.9|44295.3|44292.9|12632
1737651600000|2025-01-23 17:00:00|44418.3|44415.9|44498.3|44495.9|44500.3|44497.9|44400.3|44397.9|5626
1737655200000|2025-01-23 18:00:00|44497.8|44495.4|44498.3|44495.9|44536.8|44534.4|44475.3|44472.9|5184
1737658800000|2025-01-23 19:00:00|44497.8|44495.4|44496.3|44493.9|44517.3|44514.9|44463.3|44460.9|4312
1737662400000|2025-01-23 20:00:00|44496.8|44494.4|44547.8|44545.4|44553.8|44551.4|44454.8|44452.4|10953
1737666000000|2025-01-23 21:00:00|44541.6|44539.2|44524.4|44514.6|44544.8|44540|44488.8|44484|4300
1737669600000|2025-01-23 22:00:00|44524.9|44515.1|44525.5|44515.7|44532.1|44522.3|44523.9|44514.1|0
1737673200000|2025-01-23 23:00:00|44522.3|44517.5|44541.7|44536.9|44546.7|44541.9|44503.3|44498.5|840
1737676800000|2025-01-24 00:00:00|44542.7|44537.9|44536.7|44531.9|44545.7|44540.9|44526.2|44521.4|815
1737680400000|2025-01-24 01:00:00|44537.2|44532.4|44537.7|44532.9|44547.7|44542.9|44525.7|44520.9|902
1737684000000|2025-01-24 02:00:00|44537.2|44532.4|44574.7|44569.9|44579.7|44574.9|44531.2|44526.4|1287
1737687600000|2025-01-24 03:00:00|44574.2|44569.4|44538.7|44533.9|44582.7|44577.9|44530.2|44525.4|693
1737691200000|2025-01-24 04:00:00|44538.2|44533.4|44532.7|44527.9|44546.7|44541.9|44524.2|44519.4|479
1737694800000|2025-01-24 05:00:00|44532.2|44527.4|44530.7|44525.9|44537.2|44532.4|44519.2|44514.4|332
1737698400000|2025-01-24 06:00:00|44531.2|44526.4|44532.7|44527.9|44547.2|44542.4|44521.7|44516.9|545
1737702000000|2025-01-24 07:00:00|44532.1|44528.5|44547.6|44544|44551.1|44547.5|44529.1|44525.5|794
1737705600000|2025-01-24 08:00:00|44547.1|44543.5|44556.6|44553|44570.1|44566.5|44534.1|44530.5|1416
1737709200000|2025-01-24 09:00:00|44558.1|44554.5|44517.1|44513.5|44564.1|44560.5|44506.1|44502.5|1800
1737712800000|2025-01-24 10:00:00|44516.6|44513|44496.1|44492.5|44523.1|44519.5|44473.1|44469.5|1367
1737716400000|2025-01-24 11:00:00|44496.6|44493|44518.1|44514.5|44523.1|44519.5|44490.1|44486.5|1521
1737720000000|2025-01-24 12:00:00|44518.6|44515|44472.1|44468.5|44518.6|44515|44416.6|44413|4338
1737723600000|2025-01-24 13:00:00|44472.6|44469|44471.1|44467.5|44474.6|44471|44433.1|44429.5|1872
1737727200000|2025-01-24 14:00:00|44470.6|44467|44435.5|44433.1|44530.5|44528.1|44402.5|44400.1|13571
1737730800000|2025-01-24 15:00:00|44437.5|44435.1|44436.5|44434.1|44493|44490.6|44393.5|44391.1|9793
1737734400000|2025-01-24 16:00:00|44436|44433.6|44497.8|44495.4|44525|44522.6|44431|44428.6|5774
1737738000000|2025-01-24 17:00:00|44497.3|44494.9|44480.8|44478.4|44551.8|44549.4|44466.8|44464.4|5127
1737741600000|2025-01-24 18:00:00|44481.3|44478.9|44421.3|44418.9|44493.3|44490.9|44402.3|44399.9|3983
1737745200000|2025-01-24 19:00:00|44420.8|44418.4|44395.6|44393.2|44439.8|44437.4|44379.8|44377.4|4210
1737748800000|2025-01-24 20:00:00|44395.1|44392.7|44410.6|44408.2|44424.6|44422.2|44332.1|44329.7|8458
1737752400000|2025-01-24 21:00:00|44410.1|44407.7|44396.1|44386.3|44411.3|44407.7|44356.8|44352|2464
1737932400000|2025-01-26 23:00:00|44258.3|44253.5|44331.8|44327|44372.8|44368|44258.3|44253.5|2676
1737936000000|2025-01-27 00:00:00|44331.3|44326.5|44256.3|44251.5|44341.8|44337|44252.3|44247.5|1374
1737939600000|2025-01-27 01:00:00|44255.8|44251|44218.3|44213.5|44279.3|44274.5|44188.8|44184|1948
1737943200000|2025-01-27 02:00:00|44216.3|44211.5|44238.3|44233.5|44246.8|44242|44198.8|44194|920
1737946800000|2025-01-27 03:00:00|44237.8|44233|44270.3|44265.5|44283.3|44278.5|44227.3|44222.5|1201
1737950400000|2025-01-27 04:00:00|44270.8|44266|44243.3|44238.5|44273.3|44268.5|44227.3|44222.5|800
1737954000000|2025-01-27 05:00:00|44242.8|44238|44162.8|44158|44248.8|44244|44147.3|44142.5|1785
1737957600000|2025-01-27 06:00:00|44163.3|44158.5|44060.3|44055.5|44172.3|44167.5|44027.8|44023|2518
1737961200000|2025-01-27 07:00:00|44059.7|44056.1|43969.2|43965.6|44089.7|44086.1|43966.7|43963.1|3696
1737964800000|2025-01-27 08:00:00|43974.7|43971.1|43908.7|43905.1|44050.2|44046.6|43824.2|43820.6|7311
1737968400000|2025-01-27 09:00:00|43912.7|43909.1|44053.2|44049.6|44057.2|44053.6|43892.2|43888.6|7450
1737972000000|2025-01-27 10:00:00|44053.7|44050.1|44003.7|44000.1|44082.2|44078.6|43939.2|43935.6|8099
1737975600000|2025-01-27 11:00:00|44003.2|43999.6|43994.2|43990.6|44049.2|44045.6|43985.2|43981.6|4795
1737979200000|2025-01-27 12:00:00|43992.2|43988.6|44094.7|44091.1|44139.7|44136.1|43959.2|43955.6|4694
1737982800000|2025-01-27 13:00:00|44094.2|44090.6|44097.7|44094.1|44149.7|44146.1|44067.2|44063.6|4887
1737986400000|2025-01-27 14:00:00|44097.2|44093.6|44324.1|44321.7|44360.6|44358.2|44034.2|44030.6|25098
1737990000000|2025-01-27 15:00:00|44323.6|44321.2|44369.1|44366.7|44429.1|44426.7|44253.6|44251.2|19055
1737993600000|2025-01-27 16:00:00|44368.6|44366.2|44406.1|44403.7|44423.1|44420.7|44328.1|44325.7|11334
1737997200000|2025-01-27 17:00:00|44406.6|44404.2|44479.1|44476.7|44573.1|44570.7|44388.1|44385.7|11188
1738000800000|2025-01-27 18:00:00|44479.6|44477.2|44544.1|44541.7|44558.6|44556.2|44451.1|44448.7|7038
1738004400000|2025-01-27 19:00:00|44545.1|44542.7|44630.1|44627.7|44727.1|44724.7|44545.1|44542.7|10719
1738008000000|2025-01-27 20:00:00|44629.6|44627.2|44713.6|44711.2|44730.1|44727.7|44549.6|44547.2|14872
1738011600000|2025-01-27 21:00:00|44714.8|44710|44710.8|44701|44747.3|44742.5|44702.3|44697.5|3973
1738015200000|2025-01-27 22:00:00|44714.6|44704.8|44760.4|44750.6|44761|44751.2|44710.2|44700.4|0
1738018800000|2025-01-27 23:00:00|44725.5|44720.7|44693|44688.2|44725.5|44720.7|44610.5|44605.7|2620
1738022400000|2025-01-28 00:00:00|44692.5|44687.7|44652|44647.2|44697|44692.2|44623.5|44618.7|1581
1738026000000|2025-01-28 01:00:00|44652.5|44647.7|44615.5|44610.7|44700.5|44695.7|44600.5|44595.7|1873
1738029600000|2025-01-28 02:00:00|44615|44610.2|44642.5|44637.7|44682.5|44677.7|44601.5|44596.7|1213
1738033200000|2025-01-28 03:00:00|44642|44637.2|44639.5|44634.7|44679|44674.2|44635.5|44630.7|841
1738036800000|2025-01-28 04:00:00|44639|44634.2|44648.5|44643.7|44650.5|44645.7|44621|44616.2|528
1738040400000|2025-01-28 05:00:00|44648|44643.2|44630.5|44625.7|44669|44664.2|44590.5|44585.7|885
1738044000000|2025-01-28 06:00:00|44631|44626.2|44584.5|44579.7|44640.5|44635.7|44576.5|44571.7|827
1738047600000|2025-01-28 07:00:00|44583.9|44580.3|44621.9|44618.3|44636.9|44633.3|44561.9|44558.3|1492
1738051200000|2025-01-28 08:00:00|44622.4|44618.8|44727.9|44724.3|44735.4|44731.8|44600.4|44596.8|2825
1738054800000|2025-01-28 09:00:00|44724.4|44720.8|44745.9|44742.3|44755.9|44752.3|44709.9|44706.3|3025
1738058400000|2025-01-28 10:00:00|44746.4|44742.8|44737.9|44734.3|44779.4|44775.8|44731.4|44727.8|1362
1738062000000|2025-01-28 11:00:00|44738.4|44734.8|44715.9|44712.3|44757.4|44753.8|44714.9|44711.3|1671
1738065600000|2025-01-28 12:00:00|44718.9|44715.3|44730.9|44727.3|44744.4|44740.8|44657.9|44654.3|3623
1738069200000|2025-01-28 13:00:00|44730.4|44726.8|44665.9|44662.3|44735.9|44732.3|44651.9|44648.3|3045
1738072800000|2025-01-28 14:00:00|44665.4|44661.8|44683.8|44681.4|44791.3|44788.9|44615.3|44612.9|15924
1738076400000|2025-01-28 15:00:00|44683.3|44680.9|44950.3|44947.9|44965.3|44962.9|44675.3|44672.9|15674
1738080000000|2025-01-28 16:00:00|44950.8|44948.4|44805.8|44803.4|44978.3|44975.9|44712.3|44709.9|12392
1738083600000|2025-01-28 17:00:00|44806.3|44803.9|44859.3|44856.9|44877.3|44874.9|44773.3|44770.9|5776
1738087200000|2025-01-28 18:00:00|44858.7|44856.3|44819.7|44817.3|44909.7|44907.3|44819.2|44816.8|4517
1738090800000|2025-01-28 19:00:00|44820.7|44818.3|44865.7|44863.3|44869.7|44867.3|44774.7|44772.3|4409
1738094400000|2025-01-28 20:00:00|44865.2|44862.8|44843.2|44840.8|44900.2|44897.8|44839.7|44837.3|8087
1738098000000|2025-01-28 21:00:00|44843.7|44841.3|44837.2|44827.4|44844.9|44841.3|44812.9|44808.1|2075
1738101600000|2025-01-28 22:00:00|44837.5|44827.7|44833.8|44824|44841.2|44831.4|44833.8|44824|0
1738105200000|2025-01-28 23:00:00|44841.8|44837|44811.8|44807|44845.8|44841|44806.3|44801.5|725
1738108800000|2025-01-29 00:00:00|44812.3|44807.5|44826.8|44822|44844.3|44839.5|44807.3|44802.5|659
1738112400000|2025-01-29 01:00:00|44826.3|44821.5|44819.8|44815|44835.8|44831|44816.8|44812|342
1738116000000|2025-01-29 02:00:00|44820.3|44815.5|44837.8|44833|44845.3|44840.5|44817.8|44813|266
1738119600000|2025-01-29 03:00:00|44838.3|44833.5|44829.3|44824.5|44840.8|44836|44806.8|44802|318
1738123200000|2025-01-29 04:00:00|44829.8|44825|44844.8|44840|44855.3|44850.5|44829.8|44825|397
1738126800000|2025-01-29 05:00:00|44843.8|44839|44826.8|44822|44846.3|44841.5|44824.8|44820|218
1738130400000|2025-01-29 06:00:00|44837.8|44833|44864.3|44859.5|44896.3|44891.5|44836.3|44831.5|1591
1738134000000|2025-01-29 07:00:00|44863.7|44860.1|44825.7|44822.1|44864.7|44861.1|44808.7|44805.1|941
1738137600000|2025-01-29 08:00:00|44826.2|44822.6|44800.2|44796.6|44832.2|44828.6|44797.2|44793.6|962
1738141200000|2025-01-29 09:00:00|44799.7|44796.1|44804.7|44801.1|44819.7|44816.1|44771.7|44768.1|1294
1738144800000|2025-01-29 10:00:00|44805.2|44801.6|44851.2|44847.6|44851.2|44847.6|44805.2|44801.6|790
1738148400000|2025-01-29 11:00:00|44850.7|44847.1|44860.7|44857.1|44873.2|44869.6|44835.2|44831.6|668
1738152000000|2025-01-29 12:00:00|44861.2|44857.6|44838.2|44834.6|44865.7|44862.1|44821.2|44817.6|830
1738155600000|2025-01-29 13:00:00|44837.7|44834.1|44792.2|44788.6|44838.2|44834.6|44749.7|44746.1|2672
1738159200000|2025-01-29 14:00:00|44791.7|44788.1|44878.1|44875.7|44924.6|44922.2|44779.2|44775.6|12552
1738162800000|2025-01-29 15:00:00|44877.6|44875.2|44873.6|44871.2|44959.6|44957.2|44854.6|44852.2|8880
1738166400000|2025-01-29 16:00:00|44875.6|44873.2|44818.6|44816.2|44898.6|44896.2|44805.1|44802.7|6630
1738170000000|2025-01-29 17:00:00|44819.1|44816.7|44787.6|44785.2|44886.1|44883.7|44770.6|44768.2|3979
1738173600000|2025-01-29 18:00:00|44788.1|44785.7|44765.6|44763.2|44814.6|44812.2|44663.6|44661.2|8769
1738177200000|2025-01-29 19:00:00|44765.1|44762.7|44770.1|44767.7|44827.6|44825.2|44569.1|44566.7|16406
1738180800000|2025-01-29 20:00:00|44769.1|44766.7|44715.1|44712.7|44846.1|44843.7|44660.1|44657.7|14330
1738184400000|2025-01-29 21:00:00|44716.3|44711.5|44765.8|44756|44856.3|44851.5|44579.8|44575|9430
1738188000000|2025-01-29 22:00:00|44763.1|44753.3|44761.6|44751.8|44825.9|44816.1|44752.8|44743|0
1738191600000|2025-01-29 23:00:00|44731.9|44727.1|44758.9|44754.1|44771.9|44767.1|44690.4|44685.6|2192
1738195200000|2025-01-30 00:00:00|44759.4|44754.6|44819.4|44814.6|44819.9|44815.1|44745.4|44740.6|1032
1738198800000|2025-01-30 01:00:00|44818.9|44814.1|44824.9|44820.1|44847.9|44843.1|44795.4|44790.6|943
1738202400000|2025-01-30 02:00:00|44825.4|44820.6|44817.4|44812.6|44848.9|44844.1|44815.9|44811.1|556
1738206000000|2025-01-30 03:00:00|44818.4|44813.6|44834.9|44830.1|44836.4|44831.6|44808.9|44804.1|443
1738209600000|2025-01-30 04:00:00|44835.4|44830.6|44808.9|44804.1|44843.4|44838.6|44807.9|44803.1|326
1738213200000|2025-01-30 05:00:00|44809.4|44804.6|44808.9|44804.1|44817.4|44812.6|44791.9|44787.1|366
1738216800000|2025-01-30 06:00:00|44809.4|44804.6|44812.9|44808.1|44817.4|44812.6|44792.4|44787.6|439
1738220400000|2025-01-30 07:00:00|44812.3|44808.7|44849.3|44845.7|44852.3|44848.7|44794.8|44791.2|781
1738224000000|2025-01-30 08:00:00|44848.3|44844.7|44893.3|44889.7|44897.3|44893.7|44845.3|44841.7|1614
1738227600000|2025-01-30 09:00:00|44892.8|44889.2|44889.8|44886.2|44908.3|44904.7|44871.8|44868.2|1747
1738231200000|2025-01-30 10:00:00|44889.3|44885.7|44890.3|44886.7|44918.3|44914.7|44883.3|44879.7|971
1738234800000|2025-01-30 11:00:00|44889.8|44886.2|44798.3|44794.7|44920.3|44916.7|44771.8|44768.2|7073
1738238400000|2025-01-30 12:00:00|44798.8|44795.2|44672.3|44668.7|44806.3|44802.7|44649.3|44645.7|7209
1738242000000|2025-01-30 13:00:00|44671.3|44667.7|44686.3|44682.7|44689.3|44685.7|44613.8|44610.2|4510
1738245600000|2025-01-30 14:00:00|44686.8|44683.2|44810.7|44808.3|44874.7|44872.3|44613.8|44610.2|15367
1738249200000|2025-01-30 15:00:00|44810.2|44807.8|44773.7|44771.3|44875.7|44873.3|44721.2|44718.8|12777
1738252800000|2025-01-30 16:00:00|44773.2|44770.8|44890.7|44888.3|44900.2|44897.8|44705.7|44703.3|8511
1738256400000|2025-01-30 17:00:00|44889.7|44887.3|44828.7|44826.3|44890.7|44888.3|44760.7|44758.3|4946
1738260000000|2025-01-30 18:00:00|44829.6|44827.2|44979.1|44976.7|45005.1|45002.7|44827.6|44825.2|7121
1738263600000|2025-01-30 19:00:00|44979.6|44977.2|44990.6|44988.2|44996.1|44993.7|44930.6|44928.2|5011
1738267200000|2025-01-30 20:00:00|44989.1|44986.7|44881.6|44879.2|45020.1|45017.7|44635.6|44633.2|19615
1738270800000|2025-01-30 21:00:00|44882.8|44878|44895.8|44886|44944.8|44940|44839.3|44834.5|5080
1738274400000|2025-01-30 22:00:00|44901|44891.2|44972.6|44962.8|44994.1|44984.3|44890.4|44880.6|0
1738278000000|2025-01-30 23:00:00|44953.6|44948.8|44947.6|44942.8|44967.6|44962.8|44909.6|44904.8|1489
1738281600000|2025-01-31 00:00:00|44948.6|44943.8|44939.6|44934.8|44958.6|44953.8|44918.6|44913.8|804
1738285200000|2025-01-31 01:00:00|44938.6|44933.8|44955.6|44950.8|44960.1|44955.3|44873.1|44868.3|1612
1738288800000|2025-01-31 02:00:00|44956.1|44951.3|44939.1|44934.3|44969.1|44964.3|44937.1|44932.3|734
1738292400000|2025-01-31 03:00:00|44938.6|44933.8|44935.1|44930.3|44955.1|44950.3|44933.6|44928.8|228
1738296000000|2025-01-31 04:00:00|44935.6|44930.8|44936.1|44931.3|44951.6|44946.8|44927.1|44922.3|396
1738299600000|2025-01-31 05:00:00|44936.6|44931.8|44966.1|44961.3|44971.1|44966.3|44935.1|44930.3|583
1738303200000|2025-01-31 06:00:00|44965.6|44960.8|44974.6|44969.8|44988.6|44983.8|44960.1|44955.3|463
1738306800000|2025-01-31 07:00:00|44974|44970.4|44992|44988.4|45010|45006.4|44968|44964.4|1126
1738310400000|2025-01-31 08:00:00|44991|44987.4|45008|45004.4|45020|45016.4|44974|44970.4|1177
1738314000000|2025-01-31 09:00:00|45013|45009.4|45022|45018.4|45067|45063.4|45005|45001.4|2198
1738317600000|2025-01-31 10:00:00|45021.5|45017.9|45031|45027.4|45058|45054.4|45019|45015.4|1245
1738321200000|2025-01-31 11:00:00|45032|45028.4|45063|45059.4|45063|45059.4|45032|45028.4|889
1738324800000|2025-01-31 12:00:00|45062.5|45058.9|45031|45027.4|45065|45061.4|45025.5|45021.9|1704
1738328400000|2025-01-31 13:00:00|45030|45026.4|45011|45007.4|45040|45036.4|44981.5|44977.9|3262
1738332000000|2025-01-31 14:00:00|45010.5|45006.9|44892.4|44890|45034.9|45032.5|44875.4|44873|14146
1738335600000|2025-01-31 15:00:00|44890.4|44888|44873.4|44871|44958.9|44956.5|44863.4|44861|12403
1738339200000|2025-01-31 16:00:00|44873.9|44871.5|44867.4|44865|44921.4|44919|44834.4|44832|7616
1738342800000|2025-01-31 17:00:00|44867.9|44865.5|44883.4|44881|44954.4|44952|44818.9|44816.5|8662
1738346400000|2025-01-31 18:00:00|44883.9|44881.5|44660.4|44658|44914.9|44912.5|44593.4|44591|17929
1738350000000|2025-01-31 19:00:00|44659.9|44657.5|44630.4|44628|44691.4|44689|44512.9|44510.5|21537
1738353600000|2025-01-31 20:00:00|44629.4|44627|44530.9|44528.5|44629.4|44627|44497.4|44495|23925
1738357200000|2025-01-31 21:00:00|44531.4|44529|44544.2|44534.4|44563.6|44558.8|44507.1|44502.3|5477
1738360800000|2025-01-31 22:00:00|44543.1|44533.3|44543.1|44533.3|44543.1|44533.3|44543.1|44533.3|0
1738537200000|2025-02-02 23:00:00|44211.1|44206.3|44030.6|44025.8|44211.1|44206.3|43899.6|43894.8|7597
1738540800000|2025-02-03 00:00:00|44030.1|44025.3|44012.6|44007.8|44093.1|44088.3|43978.1|43973.3|5261
1738544400000|2025-02-03 01:00:00|44012.1|44007.3|43995.6|43990.8|44072.1|44067.3|43949.6|43944.8|3110
1738548000000|2025-02-03 02:00:00|43996.1|43991.3|43902.6|43897.8|44002.6|43997.8|43840.6|43835.8|3171
1738551600000|2025-02-03 03:00:00|43903.1|43898.3|43899.1|43894.3|43924.6|43919.8|43864.1|43859.3|1348
1738555200000|2025-02-03 04:00:00|43900.6|43895.8|43863.1|43858.3|43923.6|43918.8|43811.6|43806.8|1418
1738558800000|2025-02-03 05:00:00|43863.6|43858.8|43905.6|43900.8|43911.6|43906.8|43845.6|43840.8|701
1738562400000|2025-02-03 06:00:00|43905.1|43900.3|43883.1|43878.3|43926.1|43921.3|43860.1|43855.3|1558
1738566000000|2025-02-03 07:00:00|43881.6|43876.8|43889|43885.4|43943|43939.4|43879.5|43875.9|2649
1738569600000|2025-02-03 08:00:00|43889.5|43885.9|44020|44016.4|44045.5|44041.9|43877.5|43873.9|4145
1738573200000|2025-02-03 09:00:00|44023.5|44019.9|43901.5|43897.9|44026.5|44022.9|43896|43892.4|3955
1738576800000|2025-02-03 10:00:00|43901|43897.4|43969|43965.4|43988|43984.4|43888.5|43884.9|2118
1738580400000|2025-02-03 11:00:00|43969.5|43965.9|43949|43945.4|44014.5|44010.9|43922.5|43918.9|1842
1738584000000|2025-02-03 12:00:00|43949.5|43945.9|43866.5|43862.9|43984|43980.4|43846|43842.4|3273
1738587600000|2025-02-03 13:00:00|43867|43863.4|43928.5|43924.9|44008.5|44004.9|43864.5|43860.9|5526
1738591200000|2025-02-03 14:00:00|43928|43924.4|43935.2|43932.8|44163.7|44161.3|43869.5|43865.9|22727
1738594800000|2025-02-03 15:00:00|43934.7|43932.3|44414.7|44412.3|44466.2|44463.8|43875.7|43873.3|34914
1738598400000|2025-02-03 16:00:00|44416.7|44414.3|44396.2|44393.8|44521.2|44518.8|44269.7|44267.3|16627
1738602000000|2025-02-03 17:00:00|44395.7|44393.3|44415.2|44412.8|44511.2|44508.8|44321.7|44319.3|12454
1738605600000|2025-02-03 18:00:00|44414.7|44412.3|44501.2|44498.8|44515.7|44513.3|44331.2|44328.8|7050
1738609200000|2025-02-03 19:00:00|44500.7|44498.3|44565.2|44562.8|44595.2|44592.8|44489.2|44486.8|6500
1738612800000|2025-02-03 20:00:00|44565.7|44563.3|44421.7|44419.3|44573.2|44570.8|44409.2|44406.8|11074
1738616400000|2025-02-03 21:00:00|44422.9|44418.1|44611|44601.2|44674.9|44670.1|44419.9|44415.1|5250
1738620000000|2025-02-03 22:00:00|44611.1|44601.3|44661.9|44652.1|44662.2|44652.4|44606.4|44596.6|0
1738623600000|2025-02-03 23:00:00|44690.9|44686.1|44607.4|44602.6|44690.9|44686.1|44589.9|44585.1|1905
1738627200000|2025-02-04 00:00:00|44606.4|44601.6|44576.9|44572.1|44607.4|44602.6|44557.9|44553.1|958
1738630800000|2025-02-04 01:00:00|44577.4|44572.6|44523.9|44519.1|44577.4|44572.6|44488.9|44484.1|1058
1738634400000|2025-02-04 02:00:00|44524.4|44519.6|44483.9|44479.1|44528.4|44523.6|44465.9|44461.1|584
1738638000000|2025-02-04 03:00:00|44484.4|44479.6|44463.4|44458.6|44490.9|44486.1|44429.9|44425.1|836
1738641600000|2025-02-04 04:00:00|44462.9|44458.1|44452.4|44447.6|44491.4|44486.6|44443.9|44439.1|464
1738645200000|2025-02-04 05:00:00|44452.9|44448.1|44363.9|44359.1|44453.4|44448.6|44214.4|44209.6|4674
1738648800000|2025-02-04 06:00:00|44364.4|44359.6|44394.4|44389.6|44397.4|44392.6|44308.4|44303.6|957
1738652400000|2025-02-04 07:00:00|44393.8|44390.2|44358.3|44354.7|44410.8|44407.2|44353.3|44349.7|1042
1738656000000|2025-02-04 08:00:00|44358.8|44355.2|44273.8|44270.2|44401.3|44397.7|44226.8|44223.2|2164
1738659600000|2025-02-04 09:00:00|44278.8|44275.2|44300.8|44297.2|44342.3|44338.7|44278.3|44274.7|1621
1738663200000|2025-02-04 10:00:00|44300.3|44296.7|44332.8|44329.2|44350.8|44347.2|44289.3|44285.7|1175
1738666800000|2025-02-04 11:00:00|44333.3|44329.7|44300.3|44296.7|44372.3|44368.7|44281.8|44278.2|1882
1738670400000|2025-02-04 12:00:00|44303.8|44300.2|44371.3|44367.7|44388.3|44384.7|44303.8|44300.2|2675
1738674000000|2025-02-04 13:00:00|44370.8|44367.2|44343.3|44339.7|44388.3|44384.7|44322.3|44318.7|2738
1738677600000|2025-02-04 14:00:00|44343.8|44340.2|44355.7|44353.3|44427.8|44424.2|44323.7|44321.3|14258
1738681200000|2025-02-04 15:00:00|44354.7|44352.3|44408.7|44406.3|44472.7|44470.3|44340.7|44338.3|13229
1738684800000|2025-02-04 16:00:00|44409.2|44406.8|44484.6|44482.2|44546.2|44543.8|44409.2|44406.8|7985
1738688400000|2025-02-04 17:00:00|44485.6|44483.2|44519.1|44516.7|44533.1|44530.7|44396.6|44394.2|8931
1738692000000|2025-02-04 18:00:00|44517.1|44514.7|44464.6|44462.2|44525.6|44523.2|44458.6|44456.2|4187
1738695600000|2025-02-04 19:00:00|44465.1|44462.7|44557.1|44554.7|44606.1|44603.7|44459.6|44457.2|7783
1738699200000|2025-02-04 20:00:00|44558.1|44555.7|44558.1|44555.7|44586.1|44583.7|44511.1|44508.7|10397
1738702800000|2025-02-04 21:00:00|44559.3|44554.5|44534.2|44524.4|44593.8|44589|44487.3|44482.5|5683
1738706400000|2025-02-04 22:00:00|44533.1|44523.3|44512.5|44502.7|44541.2|44531.4|44510.1|44500.3|0
1738710000000|2025-02-04 23:00:00|44532.9|44528.1|44516.4|44511.6|44555.9|44551.1|44504.9|44500.1|862
1738713600000|2025-02-05 00:00:00|44516.9|44512.1|44552.9|44548.1|44572.9|44568.1|44501.9|44497.1|735
1738717200000|2025-02-05 01:00:00|44551.4|44546.6|44505.9|44501.1|44570.9|44566.1|44502.9|44498.1|908
1738720800000|2025-02-05 02:00:00|44506.4|44501.6|44473.9|44469.1|44521.4|44516.6|44469.9|44465.1|996
1738724400000|2025-02-05 03:00:00|44474.4|44469.6|44466.9|44462.1|44486.9|44482.1|44458.4|44453.6|518
1738728000000|2025-02-05 04:00:00|44467.4|44462.6|44461.9|44457.1|44470.9|44466.1|44445.9|44441.1|477
1738731600000|2025-02-05 05:00:00|44462.4|44457.6|44437.4|44432.6|44465.9|44461.1|44432.9|44428.1|454
1738735200000|2025-02-05 06:00:00|44438.9|44434.1|44439.4|44434.6|44468.9|44464.1|44425.9|44421.1|569
1738738800000|2025-02-05 07:00:00|44438.8|44435.2|44436.8|44433.2|44459.8|44456.2|44414.8|44411.2|1252
1738742400000|2025-02-05 08:00:00|44436.3|44432.7|44473.8|44470.2|44519.8|44516.2|44433.3|44429.7|2230
1738746000000|2025-02-05 09:00:00|44472.3|44468.7|44411.3|44407.7|44505.3|44501.7|44407.3|44403.7|2610
1738749600000|2025-02-05 10:00:00|44410.8|44407.2|44479.3|44475.7|44495.8|44492.2|44396.3|44392.7|1188
1738753200000|2025-02-05 11:00:00|44479.8|44476.2|44515.3|44511.7|44542.3|44538.7|44474.8|44471.2|3329
1738756800000|2025-02-05 12:00:00|44517.3|44513.7|44506.3|44502.7|44574.3|44570.7|44495.8|44492.2|3339
1738760400000|2025-02-05 13:00:00|44506.8|44503.2|44521.3|44517.7|44531.3|44527.7|44465.3|44461.7|3260
1738764000000|2025-02-05 14:00:00|44520.3|44516.7|44459.7|44457.3|44616.7|44614.3|44420.7|44418.3|13467
1738767600000|2025-02-05 15:00:00|44460.7|44458.3|44582.2|44579.8|44597.2|44594.8|44337.7|44335.3|16531
1738771200000|2025-02-05 16:00:00|44580.7|44578.3|44676.2|44673.8|44713.7|44711.3|44536.2|44533.8|9744
1738774800000|2025-02-05 17:00:00|44676.7|44674.3|44698.2|44695.8|44713.2|44710.8|44647.7|44645.3|4618
1738778400000|2025-02-05 18:00:00|44698.7|44696.3|44765.7|44763.3|44796.7|44794.3|44686.2|44683.8|5298
1738782000000|2025-02-05 19:00:00|44765.2|44762.8|44800.7|44798.3|44838.7|44836.3|44757.2|44754.8|4310
1738785600000|2025-02-05 20:00:00|44800.2|44797.8|44869.2|44866.8|44891.7|44889.3|44799.7|44797.3|9145
1738789200000|2025-02-05 21:00:00|44870.2|44867.8|44920.3|44910.5|44925.9|44921.1|44859.9|44855.1|3252
1738792800000|2025-02-05 22:00:00|44920.2|44910.4|44914|44904.2|44929.6|44919.8|44914|44904.2|0
1738796400000|2025-02-05 23:00:00|44912.5|44907.7|44917.5|44912.7|44921|44916.2|44883|44878.2|973
1738800000000|2025-02-06 00:00:00|44918|44913.2|44929.5|44924.7|44954|44949.2|44915.5|44910.7|924
1738803600000|2025-02-06 01:00:00|44930|44925.2|44939.5|44934.7|44943|44938.2|44919.5|44914.7|447
1738807200000|2025-02-06 02:00:00|44939|44934.2|44937.5|44932.7|44946|44941.2|44926.5|44921.7|388
1738810800000|2025-02-06 03:00:00|44938|44933.2|44947|44942.2|44948.5|44943.7|44930.5|44925.7|261
1738814400000|2025-02-06 04:00:00|44946.5|44941.7|44961.5|44956.7|44965.5|44960.7|44944|44939.2|382
1738818000000|2025-02-06 05:00:00|44961|44956.2|44980|44975.2|44986|44981.2|44958.5|44953.7|507
1738821600000|2025-02-06 06:00:00|44980.5|44975.7|44959.5|44954.7|44981.5|44976.7|44957|44952.2|387
1738825200000|2025-02-06 07:00:00|44958.9|44955.3|44947.9|44944.3|44981.9|44978.3|44944.4|44940.8|611
1738828800000|2025-02-06 08:00:00|44949.9|44946.3|45000.9|44997.3|45009.9|45006.3|44928.4|44924.8|1716
1738832400000|2025-02-06 09:00:00|45000.4|44996.8|44971.9|44968.3|45000.4|44996.8|44961.4|44957.8|1741
1738836000000|2025-02-06 10:00:00|44972.4|44968.8|44995.9|44992.3|45053.9|45050.3|44970.9|44967.3|3032
1738839600000|2025-02-06 11:00:00|44996.4|44992.8|44886.4|44882.8|44999.9|44996.3|44856.9|44853.3|4794
1738843200000|2025-02-06 12:00:00|44886.9|44883.3|44938.9|44935.3|44956.9|44953.3|44877.4|44873.8|2366
1738846800000|2025-02-06 13:00:00|44939.4|44935.8|44946.9|44943.3|44958.9|44955.3|44904.9|44901.3|2359
1738850400000|2025-02-06 14:00:00|44946.4|44942.8|44882.3|44879.9|44991.9|44988.3|44859.3|44856.9|14209
1738854000000|2025-02-06 15:00:00|44881.8|44879.4|44745.8|44743.4|44892.8|44890.4|44732.3|44729.9|12259
1738857600000|2025-02-06 16:00:00|44745.3|44742.9|44732.3|44729.9|44818.8|44816.4|44711.3|44708.9|7465
1738861200000|2025-02-06 17:00:00|44732.8|44730.4|44769.3|44766.9|44785.8|44783.4|44680.8|44678.4|6102
1738864800000|2025-02-06 18:00:00|44770.3|44767.9|44674.3|44671.9|44778.3|44775.9|44664.3|44661.9|7623
1738868400000|2025-02-06 19:00:00|44673.8|44671.4|44629.3|44626.9|44726.8|44724.4|44535.3|44532.9|10215
1738872000000|2025-02-06 20:00:00|44628.8|44626.4|44740.3|44737.9|44755.3|44752.9|44620.3|44617.9|9107
1738875600000|2025-02-06 21:00:00|44741.8|44739.4|44676.3|44666.5|44748.5|44743.7|44555|44550.2|4328
1738879200000|2025-02-06 22:00:00|44677.1|44667.3|44656.5|44646.7|44680.3|44670.5|44642|44632.2|0
1738882800000|2025-02-06 23:00:00|44672.5|44667.7|44737.6|44732.8|44745.1|44740.3|44651.5|44646.7|966
1738886400000|2025-02-07 00:00:00|44737.1|44732.3|44756.1|44751.3|44757.6|44752.8|44729.1|44724.3|519
1738890000000|2025-02-07 01:00:00|44756.6|44751.8|44760.1|44755.3|44771.6|44766.8|44745.1|44740.3|509
1738893600000|2025-02-07 02:00:00|44759.6|44754.8|44747.1|44742.3|44766.1|44761.3|44735.1|44730.3|359
1738897200000|2025-02-07 03:00:00|44746.6|44741.8|44724.1|44719.3|44757.1|44752.3|44722.6|44717.8|347
1738900800000|2025-02-07 04:00:00|44724.6|44719.8|44720.1|44715.3|44727.6|44722.8|44717.6|44712.8|191
1738904400000|2025-02-07 05:00:00|44720.6|44715.8|44708.1|44703.3|44729.6|44724.8|44706.1|44701.3|260
1738908000000|2025-02-07 06:00:00|44707.6|44702.8|44725.1|44720.3|44725.1|44720.3|44684.6|44679.8|590
1738911600000|2025-02-07 07:00:00|44724.5|44720.9|44707.5|44703.9|44735|44731.4|44707.5|44703.9|832
1738915200000|2025-02-07 08:00:00|44708|44704.4|44735|44731.4|44758|44754.4|44708|44704.4|1159
1738918800000|2025-02-07 09:00:00|44734.5|44730.9|44787.5|44783.9|44789|44785.4|44727.5|44723.9|1427
1738922400000|2025-02-07 10:00:00|44787|44783.4|44772.5|44768.9|44791|44787.4|44762.5|44758.9|694
1738926000000|2025-02-07 11:00:00|44773|44769.4|44794.5|44790.9|44809.5|44805.9|44768|44764.4|800
1738929600000|2025-02-07 12:00:00|44794|44790.4|44766.5|44762.9|44801|44797.4|44764.5|44760.9|1041
1738933200000|2025-02-07 13:00:00|44767.5|44763.9|44805.5|44801.9|44820.5|44816.9|44664|44660.4|6580
1738936800000|2025-02-07 14:00:00|44806|44802.4|44848.2|44845.8|44851.2|44848.8|44688.9|44686.5|11607
1738940400000|2025-02-07 15:00:00|44849.2|44846.8|44513.2|44510.8|44849.2|44846.8|44395.7|44393.3|25567
1738944000000|2025-02-07 16:00:00|44514.7|44512.3|44443.2|44440.8|44637.7|44635.3|44406.2|44403.8|18123
1738947600000|2025-02-07 17:00:00|44443.7|44441.3|44417.2|44414.8|44522.7|44520.3|44364.7|44362.3|12443
1738951200000|2025-02-07 18:00:00|44417.7|44415.3|44334.2|44331.8|44514.7|44512.3|44324.2|44321.8|7836
1738954800000|2025-02-07 19:00:00|44334.7|44332.3|44320.2|44317.8|44365.2|44362.8|44296.2|44293.8|7549
1738958400000|2025-02-07 20:00:00|44319.7|44317.3|44315.7|44313.3|44349.2|44346.8|44276.7|44274.3|10833
1738962000000|2025-02-07 21:00:00|44316.7|44314.3|44299.4|44289.6|44327.1|44322.3|44289.1|44284.3|2745
1739142000000|2025-02-09 23:00:00|44153|44148.2|44354|44349.2|44369|44364.2|44153|44148.2|2023
1739145600000|2025-02-10 00:00:00|44353.5|44348.7|44402|44397.2|44411|44406.2|44323|44318.2|1824
1739149200000|2025-02-10 01:00:00|44402.5|44397.7|44387.5|44382.7|44409.5|44404.7|44383.5|44378.7|585
1739152800000|2025-02-10 02:00:00|44387|44382.2|44384|44379.2|44397.5|44392.7|44371.5|44366.7|458
1739156400000|2025-02-10 03:00:00|44383.5|44378.7|44388|44383.2|44390|44385.2|44368|44363.2|292
1739160000000|2025-02-10 04:00:00|44388.5|44383.7|44373|44368.2|44394|44389.2|44373|44368.2|227
1739163600000|2025-02-10 05:00:00|44373.5|44368.7|44374|44369.2|44401.5|44396.7|44370|44365.2|535
1739167200000|2025-02-10 06:00:00|44374.5|44369.7|44384|44379.2|44385|44380.2|44364|44359.2|300
1739170800000|2025-02-10 07:00:00|44383.4|44379.8|44365.4|44361.8|44387.9|44384.3|44358.4|44354.8|748
1739174400000|2025-02-10 08:00:00|44366.4|44362.8|44398.4|44394.8|44401.4|44397.8|44357.9|44354.3|1134
1739178000000|2025-02-10 09:00:00|44398.9|44395.3|44426.4|44422.8|44442.4|44438.8|44387.9|44384.3|1763
1739181600000|2025-02-10 10:00:00|44425.9|44422.3|44450.9|44447.3|44454.9|44451.3|44423.9|44420.3|891
1739185200000|2025-02-10 11:00:00|44450.4|44446.8|44480.9|44477.3|44481.9|44478.3|44433.4|44429.8|1422
1739188800000|2025-02-10 12:00:00|44481.4|44477.8|44516.4|44512.8|44527.9|44524.3|44450.4|44446.8|3976
1739192400000|2025-02-10 13:00:00|44515.9|44512.3|44568.4|44564.8|44569.4|44565.8|44505.4|44501.8|2717
1739196000000|2025-02-10 14:00:00|44568.9|44565.3|44422.3|44419.9|44619.8|44617.4|44351.3|44348.9|14834
1739199600000|2025-02-10 15:00:00|44421.8|44419.4|44415.8|44413.4|44494.8|44492.4|44369.8|44367.4|12065
1739203200000|2025-02-10 16:00:00|44416.3|44413.9|44378.8|44376.4|44431.8|44429.4|44305.3|44302.9|7749
1739206800000|2025-02-10 17:00:00|44377.8|44375.4|44398.8|44396.4|44403.8|44401.4|44291.8|44289.4|5577
1739210400000|2025-02-10 18:00:00|44398.3|44395.9|44445.8|44443.4|44470.8|44468.4|44396.8|44394.4|4233
1739214000000|2025-02-10 19:00:00|44445.3|44442.9|44435.3|44432.9|44493.8|44491.4|44421.8|44419.4|4896
1739217600000|2025-02-10 20:00:00|44436.3|44433.9|44462.3|44459.9|44487.8|44485.4|44416.3|44413.9|8564
1739221200000|2025-02-10 21:00:00|44458.7|44456.3|44471.5|44461.7|44472.3|44464.6|44432.9|44428.1|1862
1739224800000|2025-02-10 22:00:00|44471.7|44461.9|44467.2|44457.4|44479.7|44469.9|44461.9|44452.1|0
1739228400000|2025-02-10 23:00:00|44462.9|44458.1|44407.4|44402.6|44462.9|44458.1|44376.4|44371.6|1248
1739232000000|2025-02-11 00:00:00|44407.9|44403.1|44413.4|44408.6|44430.9|44426.1|44389.9|44385.1|784
1739235600000|2025-02-11 01:00:00|44412.9|44408.1|44396.9|44392.1|44418.9|44414.1|44384.9|44380.1|529
1739239200000|2025-02-11 02:00:00|44397.4|44392.6|44366.9|44362.1|44399.4|44394.6|44354.9|44350.1|1094
1739242800000|2025-02-11 03:00:00|44366.4|44361.6|44400.4|44395.6|44400.9|44396.1|44358.9|44354.1|495
1739246400000|2025-02-11 04:00:00|44398.9|44394.1|44395.9|44391.1|44406.9|44402.1|44394.4|44389.6|354
1739250000000|2025-02-11 05:00:00|44396.4|44391.6|44405.9|44401.1|44413.9|44409.1|44396.4|44391.6|213
1739253600000|2025-02-11 06:00:00|44405.4|44400.6|44379.9|44375.1|44405.9|44401.1|44376.9|44372.1|301
1739257200000|2025-02-11 07:00:00|44379.3|44375.7|44347.3|44343.7|44387.3|44383.7|44346.3|44342.7|743
1739260800000|2025-02-11 08:00:00|44346.3|44342.7|44387.3|44383.7|44412.3|44408.7|44335.3|44331.7|1046
1739264400000|2025-02-11 09:00:00|44384.3|44380.7|44363.3|44359.7|44410.3|44406.7|44357.8|44354.2|1239
1739268000000|2025-02-11 10:00:00|44363.8|44360.2|44357.3|44353.7|44393.8|44390.2|44353.3|44349.7|843
1739271600000|2025-02-11 11:00:00|44356.8|44353.2|44396.3|44392.7|44400.8|44397.2|44356.3|44352.7|2135
1739275200000|2025-02-11 12:00:00|44398.3|44394.7|44386.3|44382.7|44401.8|44398.2|44357.3|44353.7|1890
1739278800000|2025-02-11 13:00:00|44385.8|44382.2|44325.3|44321.7|44388.3|44384.7|44316.3|44312.7|2589
1739282400000|2025-02-11 14:00:00|44323.3|44319.7|44362.2|44359.8|44385.2|44382.8|44283.8|44280.2|11369
1739286000000|2025-02-11 15:00:00|44362.7|44360.3|44489.2|44486.8|44499.7|44497.3|44303.7|44301.3|11662
1739289600000|2025-02-11 16:00:00|44488.7|44486.3|44500.7|44498.3|44535.7|44533.3|44472.7|44470.3|7928
1739293200000|2025-02-11 17:00:00|44500.2|44497.8|44468.7|44466.3|44517.7|44515.3|44455.7|44453.3|5412
1739296800000|2025-02-11 18:00:00|44468.2|44465.8|44483.7|44481.3|44549.7|44547.3|44439.2|44436.8|6459
1739300400000|2025-02-11 19:00:00|44483.2|44480.8|44595.7|44593.3|44632.2|44629.8|44478.7|44476.3|5996
1739304000000|2025-02-11 20:00:00|44596.2|44593.8|44594.2|44591.8|44636.7|44634.3|44557.7|44555.3|8737
1739307600000|2025-02-11 21:00:00|44594.7|44592.3|44594|44584.2|44618.9|44614.1|44581.4|44576.6|2811
1739311200000|2025-02-11 22:00:00|44593.4|44583.6|44595.6|44585.8|44601.4|44591.6|44592.4|44582.6|0
1739314800000|2025-02-11 23:00:00|44599.4|44594.6|44603.4|44598.6|44619.9|44615.1|44567.4|44562.6|881
1739318400000|2025-02-12 00:00:00|44602.9|44598.1|44606.4|44601.6|44628.4|44623.6|44596.4|44591.6|695
1739322000000|2025-02-12 01:00:00|44605.9|44601.1|44612.4|44607.6|44619.4|44614.6|44583.4|44578.6|647
1739325600000|2025-02-12 02:00:00|44612.9|44608.1|44597.4|44592.6|44614.4|44609.6|44597.4|44592.6|429
1739329200000|2025-02-12 03:00:00|44597.9|44593.1|44583.9|44579.1|44598.9|44594.1|44573.9|44569.1|340
1739332800000|2025-02-12 04:00:00|44583.4|44578.6|44576.4|44571.6|44583.4|44578.6|44568.9|44564.1|299
1739336400000|2025-02-12 05:00:00|44576.9|44572.1|44566.4|44561.6|44581.4|44576.6|44564.9|44560.1|359
1739340000000|2025-02-12 06:00:00|44566.9|44562.1|44571.4|44566.6|44579.4|44574.6|44557.4|44552.6|418
1739343600000|2025-02-12 07:00:00|44570.8|44567.2|44561.3|44557.7|44581.8|44578.2|44558.8|44555.2|586
1739347200000|2025-02-12 08:00:00|44561.8|44558.2|44553.8|44550.2|44593.3|44589.7|44549.8|44546.2|924
1739350800000|2025-02-12 09:00:00|44553.3|44549.7|44535.8|44532.2|44553.8|44550.2|44481.8|44478.2|2298
1739354400000|2025-02-12 10:00:00|44536.3|44532.7|44544.8|44541.2|44544.8|44541.2|44507.8|44504.2|850
1739358000000|2025-02-12 11:00:00|44545.3|44541.7|44535.8|44532.2|44551.3|44547.7|44521.3|44517.7|1068
1739361600000|2025-02-12 12:00:00|44536.3|44532.7|44566.8|44563.2|44568.3|44564.7|44520.8|44517.2|1589
1739365200000|2025-02-12 13:00:00|44565.8|44562.2|44198.8|44195.2|44597.3|44593.7|44138.3|44134.7|15759
1739368800000|2025-02-12 14:00:00|44199.3|44195.7|44236.2|44233.8|44258.2|44255.8|44081.7|44079.3|21373
1739372400000|2025-02-12 15:00:00|44235.7|44233.3|44332.7|44330.3|44367.7|44365.3|44121.2|44118.8|17425
1739376000000|2025-02-12 16:00:00|44332.2|44329.8|44378.2|44375.8|44386.7|44384.3|44122.2|44119.8|14109
1739379600000|2025-02-12 17:00:00|44378.7|44376.3|44451.2|44448.8|44457.7|44455.3|44351.7|44349.3|12352
1739383200000|2025-02-12 18:00:00|44451.7|44449.3|44368.2|44365.8|44463.7|44461.3|44350.2|44347.8|5827
1739386800000|2025-02-12 19:00:00|44368.7|44366.3|44390.2|44387.8|44418.7|44416.3|44327.2|44324.8|4998
1739390400000|2025-02-12 20:00:00|44390.7|44388.3|44351.7|44349.3|44395.2|44392.8|44292.2|44289.8|9285
1739394000000|2025-02-12 21:00:00|44350.7|44348.3|44399.3|44389.5|44410.9|44406.1|44342.9|44338.1|4819
1739397600000|2025-02-12 22:00:00|44399|44389.2|44396.5|44386.7|44400.7|44390.9|44394.1|44384.3|0
1739401200000|2025-02-12 23:00:00|44410.4|44405.6|44433.4|44428.6|44443.9|44439.1|44398.4|44393.6|910
1739404800000|2025-02-13 00:00:00|44432.9|44428.1|44439.9|44435.1|44452.9|44448.1|44419.4|44414.6|724
1739408400000|2025-02-13 01:00:00|44439.4|44434.6|44433.4|44428.6|44442.9|44438.1|44421.9|44417.1|385
1739412000000|2025-02-13 02:00:00|44432.9|44428.1|44429.9|44425.1|44434.4|44429.6|44409.9|44405.1|342
1739415600000|2025-02-13 03:00:00|44430.4|44425.6|44444.4|44439.6|44454.4|44449.6|44428.9|44424.1|429
1739419200000|2025-02-13 04:00:00|44443.9|44439.1|44441.4|44436.6|44462.9|44458.1|44440.9|44436.1|418
1739422800000|2025-02-13 05:00:00|44442.9|44438.1|44443.9|44439.1|44453.9|44449.1|44436.4|44431.6|354
1739426400000|2025-02-13 06:00:00|44444.4|44439.6|44434.9|44430.1|44456.9|44452.1|44434.4|44429.6|590
1739430000000|2025-02-13 07:00:00|44434.3|44430.7|44403.3|44399.7|44450.3|44446.7|44396.3|44392.7|1198
1739433600000|2025-02-13 08:00:00|44403.8|44400.2|44291.3|44287.7|44408.3|44404.7|44274.3|44270.7|2552
1739437200000|2025-02-13 09:00:00|44293.8|44290.2|44344.8|44341.2|44355.3|44351.7|44257.3|44253.7|2540
1739440800000|2025-02-13 10:00:00|44344.3|44340.7|44385.3|44381.7|44387.3|44383.7|44329.3|44325.7|1048
1739444400000|2025-02-13 11:00:00|44384.8|44381.2|44376.3|44372.7|44417.3|44413.7|44335.3|44331.7|2531
1739448000000|2025-02-13 12:00:00|44376.8|44373.2|44368.8|44365.2|44395.3|44391.7|44336.3|44332.7|1703
1739451600000|2025-02-13 13:00:00|44368.3|44364.7|44464.3|44460.7|44476.8|44473.2|44337.8|44334.2|4847
1739455200000|2025-02-13 14:00:00|44465.3|44461.7|44403.7|44401.3|44528.3|44524.7|44350.2|44347.8|15465
1739458800000|2025-02-13 15:00:00|44405.7|44403.3|44454.7|44452.3|44493.7|44491.3|44375.2|44372.8|13035
1739462400000|2025-02-13 16:00:00|44456.7|44454.3|44451.7|44449.3|44528.7|44526.3|44434.2|44431.8|7017
1739466000000|2025-02-13 17:00:00|44451.2|44448.8|44449.7|44447.3|44517.2|44514.8|44426.2|44423.8|5907
1739469600000|2025-02-13 18:00:00|44449.2|44446.8|44569.2|44566.8|44572.2|44569.8|44395.2|44392.8|13267
1739473200000|2025-02-13 19:00:00|44567.7|44565.3|44698.7|44696.3|44749.7|44747.3|44559.2|44556.8|10852
1739476800000|2025-02-13 20:00:00|44698.2|44695.8|44704.7|44702.3|44772.7|44770.3|44693.7|44691.3|14897
1739480400000|2025-02-13 21:00:00|44675.1|44672.7|44696.1|44686.3|44713.3|44708.5|44670.8|44666|3415
1739484000000|2025-02-13 22:00:00|44695.8|44686|44705.2|44695.4|44714.7|44704.9|44687.4|44677.6|0
1739487600000|2025-02-13 23:00:00|44711.9|44707.1|44718.9|44714.1|44731.9|44727.1|44701.4|44696.6|930
1739491200000|2025-02-14 00:00:00|44719.4|44714.6|44715.9|44711.1|44734.4|44729.6|44702.9|44698.1|573
1739494800000|2025-02-14 01:00:00|44716.4|44711.6|44757.9|44753.1|44761.9|44757.1|44712.9|44708.1|1050
1739498400000|2025-02-14 02:00:00|44758.9|44754.1|44757.4|44752.6|44764.9|44760.1|44748.4|44743.6|443
1739502000000|2025-02-14 03:00:00|44757.9|44753.1|44751.9|44747.1|44760.9|44756.1|44740.9|44736.1|329
1739505600000|2025-02-14 04:00:00|44751.4|44746.6|44749.9|44745.1|44754.9|44750.1|44746.9|44742.1|220
1739509200000|2025-02-14 05:00:00|44749.4|44744.6|44727.9|44723.1|44753.4|44748.6|44725.9|44721.1|433
1739512800000|2025-02-14 06:00:00|44727.4|44722.6|44729.9|44725.1|44736.9|44732.1|44721.4|44716.6|288
1739516400000|2025-02-14 07:00:00|44729.3|44725.7|44723.3|44719.7|44760.3|44756.7|44722.3|44718.7|1142
1739520000000|2025-02-14 08:00:00|44723.8|44720.2|44669.3|44665.7|44724.3|44720.7|44653.3|44649.7|1622
1739523600000|2025-02-14 09:00:00|44666.3|44662.7|44624.3|44620.7|44684.8|44681.2|44616.3|44612.7|3067
1739527200000|2025-02-14 10:00:00|44623.8|44620.2|44569.3|44565.7|44624.8|44621.2|44560.3|44556.7|1554
1739530800000|2025-02-14 11:00:00|44569.8|44566.2|44573.3|44569.7|44577.3|44573.7|44528.3|44524.7|1810
1739534400000|2025-02-14 12:00:00|44572.8|44569.2|44600.8|44597.2|44602.8|44599.2|44569.8|44566.2|1809
1739538000000|2025-02-14 13:00:00|44602.3|44598.7|44634.8|44631.2|44637.3|44633.7|44587.3|44583.7|2295
1739541600000|2025-02-14 14:00:00|44635.3|44631.7|44702.2|44699.8|44722.7|44720.3|44616.2|44613.8|12488
1739545200000|2025-02-14 15:00:00|44701.7|44699.3|44635.2|44632.8|44750.7|44748.3|44602.2|44599.8|11973
1739548800000|2025-02-14 16:00:00|44634.7|44632.3|44633.7|44631.3|44691.7|44689.3|44564.7|44562.3|7488
1739552400000|2025-02-14 17:00:00|44631.7|44629.3|44587.7|44585.3|44637.7|44635.3|44540.2|44537.8|4778
1739556000000|2025-02-14 18:00:00|44588.2|44585.8|44615.7|44613.3|44638.7|44636.3|44563.2|44560.8|3331
1739559600000|2025-02-14 19:00:00|44615.2|44612.8|44581.7|44579.3|44624.2|44621.8|44556.7|44554.3|3025
1739563200000|2025-02-14 20:00:00|44581.2|44578.8|44520.7|44518.3|44581.2|44578.8|44475.7|44473.3|10439
1739566800000|2025-02-14 21:00:00|44513.1|44510.7|44518.5|44508.7|44520.5|44514.5|44483.3|44478.5|2179
1739746800000|2025-02-16 23:00:00|44534.3|44529.5|44520.8|44516|44546.3|44541.5|44484.8|44480|659
1739750400000|2025-02-17 00:00:00|44520.3|44515.5|44530.8|44526|44534.8|44530|44501.3|44496.5|397
1739754000000|2025-02-17 01:00:00|44530.3|44525.5|44533.3|44528.5|44545.3|44540.5|44520.8|44516|356
1739757600000|2025-02-17 02:00:00|44533.8|44529|44543.8|44539|44547.3|44542.5|44526.8|44522|283
1739761200000|2025-02-17 03:00:00|44543.3|44538.5|44539.8|44535|44545.3|44540.5|44530.8|44526|221
1739764800000|2025-02-17 04:00:00|44540.3|44535.5|44554.3|44549.5|44555.8|44551|44534.3|44529.5|385
1739768400000|2025-02-17 05:00:00|44554.8|44550|44555.3|44550.5|44565.8|44561|44551.8|44547|246
1739772000000|2025-02-17 06:00:00|44555.8|44551|44552.3|44547.5|44560.3|44555.5|44542.8|44538|303
1739775600000|2025-02-17 07:00:00|44551.7|44548.1|44524.7|44521.1|44553.7|44550.1|44522.7|44519.1|435
1739779200000|2025-02-17 08:00:00|44524.2|44520.6|44527.7|44524.1|44542.2|44538.6|44519.7|44516.1|617
1739782800000|2025-02-17 09:00:00|44528.7|44525.1|44569.7|44566.1|44573.7|44570.1|44528.7|44525.1|587
1739786400000|2025-02-17 10:00:00|44569.2|44565.6|44559.2|44555.6|44570.7|44567.1|44547.2|44543.6|586
1739790000000|2025-02-17 11:00:00|44559.7|44556.1|44566.2|44562.6|44573.7|44570.1|44555.7|44552.1|431
1739793600000|2025-02-17 12:00:00|44567.7|44564.1|44589.7|44586.1|44597.7|44594.1|44560.2|44556.6|637
1739797200000|2025-02-17 13:00:00|44590.2|44586.6|44608.7|44605.1|44616.7|44613.1|44588.2|44584.6|559
1739800800000|2025-02-17 14:00:00|44608.2|44604.6|44587.1|44584.7|44622.7|44619.1|44564.1|44561.7|2291
1739804400000|2025-02-17 15:00:00|44587.6|44585.2|44559.1|44556.7|44593.1|44590.7|44547.1|44544.7|1610
1739808000000|2025-02-17 16:00:00|44559.6|44557.2|44600.1|44597.7|44618.6|44616.2|44554.6|44552.2|1512
1739811600000|2025-02-17 17:00:00|44598.6|44596.2|44622.1|44619.7|44637.1|44634.7|44592.1|44589.7|1298
1739815200000|2025-02-17 18:00:00|44624.7|44614.9|44624|44614.2|44624.7|44614.9|44607.9|44598.1|0
1739818800000|2025-02-17 19:00:00|44624.1|44614.3|44638.1|44628.3|44649|44639.2|44623.2|44613.4|0
1739822400000|2025-02-17 20:00:00|44638|44628.2|44664.9|44655.1|44674.6|44664.8|44635.4|44625.6|0
1739826000000|2025-02-17 21:00:00|44665.3|44655.5|44671.9|44662.1|44671.9|44662.1|44665.3|44655.5|0
1739829600000|2025-02-17 22:00:00|44672|44662.2|44648|44638.2|44672.6|44662.8|44648|44638.2|0
1739833200000|2025-02-17 23:00:00|44618.3|44613.5|44601.8|44597|44627.3|44622.5|44563.8|44559|676
1739836800000|2025-02-18 00:00:00|44601.3|44596.5|44586.8|44582|44607.8|44603|44571.8|44567|571
1739840400000|2025-02-18 01:00:00|44587.8|44583|44575.8|44571|44596.8|44592|44571.8|44567|580
1739844000000|2025-02-18 02:00:00|44574.8|44570|44576.3|44571.5|44583.3|44578.5|44568.3|44563.5|389
1739847600000|2025-02-18 03:00:00|44576.8|44572|44570.8|44566|44577.8|44573|44563.8|44559|436
1739851200000|2025-02-18 04:00:00|44571.3|44566.5|44563.8|44559|44571.8|44567|44556.8|44552|267
1739854800000|2025-02-18 05:00:00|44564.3|44559.5|44566.3|44561.5|44566.8|44562|44553.8|44549|223
1739858400000|2025-02-18 06:00:00|44565.8|44561|44622.3|44617.5|44623.8|44619|44563.8|44559|832
1739862000000|2025-02-18 07:00:00|44621.7|44618.1|44635.7|44632.1|44643.2|44639.6|44619.7|44616.1|1179
1739865600000|2025-02-18 08:00:00|44636.2|44632.6|44595.7|44592.1|44636.7|44633.1|44568.7|44565.1|1718
1739869200000|2025-02-18 09:00:00|44589.2|44585.6|44534.2|44530.6|44611.2|44607.6|44531.7|44528.1|1729
1739872800000|2025-02-18 10:00:00|44534.7|44531.1|44574.7|44571.1|44576.2|44572.6|44513.2|44509.6|1245
1739876400000|2025-02-18 11:00:00|44575.2|44571.6|44576.7|44573.1|44591.7|44588.1|44569.7|44566.1|743
1739880000000|2025-02-18 12:00:00|44577.7|44574.1|44603.2|44599.6|44613.7|44610.1|44577.7|44574.1|1810
1739883600000|2025-02-18 13:00:00|44601.7|44598.1|44594.7|44591.1|44623.7|44620.1|44585.2|44581.6|1887
1739887200000|2025-02-18 14:00:00|44596.7|44593.1|44387.1|44384.7|44599.2|44595.6|44387.1|44384.7|18639
1739890800000|2025-02-18 15:00:00|44386.6|44384.2|44534.1|44531.7|44543.6|44541.2|44360.1|44357.7|13648
1739894400000|2025-02-18 16:00:00|44534.6|44532.2|44451.1|44448.7|44537.1|44534.7|44414.6|44412.2|7226
1739898000000|2025-02-18 17:00:00|44450.6|44448.2|44464.1|44461.7|44489.6|44487.2|44432.1|44429.7|4315
1739901600000|2025-02-18 18:00:00|44464.6|44462.2|44422.6|44420.2|44497.1|44494.7|44414.6|44412.2|5413
1739905200000|2025-02-18 19:00:00|44422.1|44419.7|44418.1|44415.7|44439.1|44436.7|44298.6|44296.2|12286
1739908800000|2025-02-18 20:00:00|44418.6|44416.2|44532.6|44530.2|44539.6|44537.2|44395.6|44393.2|11839
1739912400000|2025-02-18 21:00:00|44533.8|44529|44536.3|44526.5|44566.8|44562|44526.3|44521.5|3967
1739916000000|2025-02-18 22:00:00|44534.4|44524.6|44544.1|44534.3|44549.2|44539.4|44533.8|44524|0
1739919600000|2025-02-18 23:00:00|44536.8|44532|44553.8|44549|44576.3|44571.5|44535.8|44531|794
1739923200000|2025-02-19 00:00:00|44553.3|44548.5|44579.3|44574.5|44580.8|44576|44547.8|44543|591
1739926800000|2025-02-19 01:00:00|44579.8|44575|44587.8|44583|44593.8|44589|44577.8|44573|463
1739930400000|2025-02-19 02:00:00|44587.3|44582.5|44585.8|44581|44593.8|44589|44576.3|44571.5|266
1739934000000|2025-02-19 03:00:00|44585.3|44580.5|44592.8|44588|44596.8|44592|44580.3|44575.5|308
1739937600000|2025-02-19 04:00:00|44592.3|44587.5|44581.8|44577|44592.8|44588|44572.3|44567.5|301
1739941200000|2025-02-19 05:00:00|44581.3|44576.5|44584.8|44580|44589.8|44585|44577.8|44573|348
1739944800000|2025-02-19 06:00:00|44585.3|44580.5|44582.8|44578|44599.8|44595|44580.8|44576|423
1739948400000|2025-02-19 07:00:00|44582.2|44578.6|44561.7|44558.1|44592.2|44588.6|44561.7|44558.1|751
1739952000000|2025-02-19 08:00:00|44564.2|44560.6|44569.7|44566.1|44576.2|44572.6|44549.7|44546.1|1304
1739955600000|2025-02-19 09:00:00|44568.2|44564.6|44570.2|44566.6|44586.2|44582.6|44557.7|44554.1|1065
1739959200000|2025-02-19 10:00:00|44569.7|44566.1|44484.2|44480.6|44572.2|44568.6|44477.7|44474.1|1710
1739962800000|2025-02-19 11:00:00|44485.7|44482.1|44455.2|44451.6|44487.2|44483.6|44422.2|44418.6|2192
1739966400000|2025-02-19 12:00:00|44454.7|44451.1|44461.2|44457.6|44495.2|44491.6|44453.2|44449.6|2612
1739970000000|2025-02-19 13:00:00|44461.7|44458.1|44428.2|44424.6|44490.7|44487.1|44406.7|44403.1|2756
1739973600000|2025-02-19 14:00:00|44427.7|44424.1|44396.6|44394.2|44450.7|44447.1|44341.6|44339.2|14764
1739977200000|2025-02-19 15:00:00|44398.6|44396.2|44343.6|44341.2|44442.6|44440.2|44330.6|44328.2|13511
1739980800000|2025-02-19 16:00:00|44344.6|44342.2|44441.6|44439.2|44455.6|44453.2|44338.1|44335.7|8268
1739984400000|2025-02-19 17:00:00|44441.1|44438.7|44382.6|44380.2|44462.1|44459.7|44353.1|44350.7|6485
1739988000000|2025-02-19 18:00:00|44383.1|44380.7|44403.1|44400.7|44414.6|44412.2|44293.6|44291.2|7216
1739991600000|2025-02-19 19:00:00|44405.1|44402.7|44552.1|44549.7|44575.1|44572.7|44396.6|44394.2|10428
1739995200000|2025-02-19 20:00:00|44552.6|44550.2|44607.1|44604.7|44620.6|44618.2|44503.1|44500.7|11529
1739998800000|2025-02-19 21:00:00|44606.1|44603.7|44558.3|44548.5|44606.1|44603.7|44535.7|44530.9|3055
1740002400000|2025-02-19 22:00:00|44558.8|44549|44564.5|44554.7|44568|44558.2|44557.7|44547.9|0
1740006000000|2025-02-19 23:00:00|44548.7|44543.9|44566.2|44561.4|44573.2|44568.4|44543.2|44538.4|847
1740009600000|2025-02-20 00:00:00|44565.7|44560.9|44584.2|44579.4|44584.7|44579.9|44549.2|44544.4|600
1740013200000|2025-02-20 01:00:00|44583.7|44578.9|44535.7|44530.9|44585.2|44580.4|44534.2|44529.4|728
1740016800000|2025-02-20 02:00:00|44535.2|44530.4|44547.7|44542.9|44554.2|44549.4|44525.2|44520.4|487
1740020400000|2025-02-20 03:00:00|44548.2|44543.4|44533.2|44528.4|44554.2|44549.4|44533.2|44528.4|256
1740024000000|2025-02-20 04:00:00|44532.2|44527.4|44514.2|44509.4|44532.7|44527.9|44507.7|44502.9|364
1740027600000|2025-02-20 05:00:00|44514.7|44509.9|44508.2|44503.4|44520.7|44515.9|44506.2|44501.4|198
1740031200000|2025-02-20 06:00:00|44508.7|44503.9|44522.2|44517.4|44527.2|44522.4|44505.2|44500.4|372
1740034800000|2025-02-20 07:00:00|44521.6|44518|44512.6|44509|44536.6|44533|44507.6|44504|667
1740038400000|2025-02-20 08:00:00|44512.1|44508.5|44530.1|44526.5|44535.1|44531.5|44505.1|44501.5|946
1740042000000|2025-02-20 09:00:00|44530.6|44527|44556.1|44552.5|44562.6|44559|44530.1|44526.5|1085
1740045600000|2025-02-20 10:00:00|44556.6|44553|44553.6|44550|44574.1|44570.5|44553.6|44550|814
1740049200000|2025-02-20 11:00:00|44554.1|44550.5|44470.6|44467|44554.1|44550.5|44466.6|44463|2512
1740052800000|2025-02-20 12:00:00|44470.1|44466.5|44483.6|44480|44514.6|44511|44462.1|44458.5|2423
1740056400000|2025-02-20 13:00:00|44484.6|44481|44465.1|44461.5|44491.6|44488|44448.1|44444.5|2220
1740060000000|2025-02-20 14:00:00|44464.6|44461|44280|44277.6|44505.5|44503.1|44278.5|44276.1|18609
1740063600000|2025-02-20 15:00:00|44281|44278.6|44060.5|44058.1|44284.5|44282.1|44026|44023.6|20892
1740067200000|2025-02-20 16:00:00|44060|44057.6|43955|43952.6|44095|44092.6|43943|43940.6|12946
1740070800000|2025-02-20 17:00:00|43954.5|43952.1|43991|43988.6|44072.5|44070.1|43941|43938.6|8513
1740074400000|2025-02-20 18:00:00|43990.5|43988.1|44009|44006.6|44018.5|44016.1|43934|43931.6|7331
1740078000000|2025-02-20 19:00:00|44008.5|44006.1|44113|44110.6|44135.5|44133.1|44002|43999.6|7045
1740081600000|2025-02-20 20:00:00|44113.5|44111.1|44174|44171.6|44182.5|44180.1|44083|44080.6|11745
1740085200000|2025-02-20 21:00:00|44175.5|44173.1|44159.8|44150|44184.2|44179.4|44142.2|44137.4|3697
1740088800000|2025-02-20 22:00:00|44159|44149.2|44167.8|44158|44172.2|44162.4|44155.5|44145.7|0
1740092400000|2025-02-20 23:00:00|44155.6|44150.8|44203.6|44198.8|44218.1|44213.3|44155.6|44150.8|822
1740096000000|2025-02-21 00:00:00|44203.1|44198.3|44194.1|44189.3|44210.6|44205.8|44181.6|44176.8|447
1740099600000|2025-02-21 01:00:00|44192.6|44187.8|44183.9|44179.1|44199.6|44194.8|44173.1|44168.3|545
1740103200000|2025-02-21 02:00:00|44184.4|44179.6|44192.9|44188.1|44198.4|44193.6|44183.9|44179.1|382
1740106800000|2025-02-21 03:00:00|44193.4|44188.6|44176.9|44172.1|44194.4|44189.6|44175.9|44171.1|275
1740110400000|2025-02-21 04:00:00|44177.4|44172.6|44179.9|44175.1|44188.4|44183.6|44174.9|44170.1|247
1740114000000|2025-02-21 05:00:00|44178.9|44174.1|44174.9|44170.1|44183.9|44179.1|44164.4|44159.6|464
1740117600000|2025-02-21 06:00:00|44172.9|44168.1|44189.9|44185.1|44193.9|44189.1|44172.4|44167.6|333
1740121200000|2025-02-21 07:00:00|44189.3|44185.7|44181.3|44177.7|44206.8|44203.2|44178.8|44175.2|899
1740124800000|2025-02-21 08:00:00|44182.8|44179.2|44218.3|44214.7|44229.3|44225.7|44167.3|44163.7|2530
1740128400000|2025-02-21 09:00:00|44216.3|44212.7|44218.8|44215.2|44220.3|44216.7|44191.3|44187.7|1028
1740132000000|2025-02-21 10:00:00|44219.3|44215.7|44246.8|44243.2|44249.8|44246.2|44211.3|44207.7|1141
1740135600000|2025-02-21 11:00:00|44247.3|44243.7|44230.3|44226.7|44250.3|44246.7|44222.3|44218.7|947
1740139200000|2025-02-21 12:00:00|44229.8|44226.2|43999.3|43995.7|44230.3|44226.7|43977.3|43973.7|13426
1740142800000|2025-02-21 13:00:00|43998.8|43995.2|43928.3|43924.7|43998.8|43995.2|43914.8|43911.2|6534
1740146400000|2025-02-21 14:00:00|43927.8|43924.2|43800.2|43797.8|44003.8|44000.2|43767.7|43765.3|26124
1740150000000|2025-02-21 15:00:00|43800.7|43798.3|43789.7|43787.3|43835.7|43833.3|43743.2|43740.8|19316
1740153600000|2025-02-21 16:00:00|43789.2|43786.8|43800.2|43797.8|43836.7|43834.3|43748.7|43746.3|10456
1740157200000|2025-02-21 17:00:00|43800.7|43798.3|43594.7|43592.3|43810.2|43807.8|43577.2|43574.8|13070
1740160800000|2025-02-21 18:00:00|43594.2|43591.8|43451.7|43449.3|43601.2|43598.8|43432.7|43430.3|18548
1740164400000|2025-02-21 19:00:00|43451.2|43448.8|43401.2|43398.8|43511.2|43508.8|43337.2|43334.8|14822
1740168000000|2025-02-21 20:00:00|43401.7|43399.3|43415.2|43412.8|43458.7|43456.3|43375.7|43373.3|18733
1740171600000|2025-02-21 21:00:00|43416.4|43411.6|43403.8|43394|43424.9|43420.1|43392.4|43387.6|5015
1740351600000|2025-02-23 23:00:00|43458.3|43453.5|43536.8|43532|43547.8|43543|43437.8|43433|1381
1740355200000|2025-02-24 00:00:00|43537.8|43533|43559.3|43554.5|43589.3|43584.5|43533.3|43528.5|1322
1740358800000|2025-02-24 01:00:00|43558.8|43554|43570.3|43565.5|43583.8|43579|43547.8|43543|1191
1740362400000|2025-02-24 02:00:00|43570.8|43566|43608.3|43603.5|43618.3|43613.5|43568.3|43563.5|749
1740366000000|2025-02-24 03:00:00|43608.8|43604|43610.3|43605.5|43613.3|43608.5|43600.8|43596|546
1740369600000|2025-02-24 04:00:00|43610.8|43606|43613.3|43608.5|43625.8|43621|43608.3|43603.5|477
1740373200000|2025-02-24 05:00:00|43613.8|43609|43632.3|43627.5|43637.3|43632.5|43613.8|43609|485
1740376800000|2025-02-24 06:00:00|43631.8|43627|43632.3|43627.5|43656.8|43652|43625.8|43621|751
1740380400000|2025-02-24 07:00:00|43631.7|43628.1|43611.7|43608.1|43640.7|43637.1|43579.7|43576.1|1900
1740384000000|2025-02-24 08:00:00|43613.2|43609.6|43627.7|43624.1|43639.7|43636.1|43530.2|43526.6|2766
1740387600000|2025-02-24 09:00:00|43625.7|43622.1|43696.2|43692.6|43735.7|43732.1|43621.2|43617.6|3918
1740391200000|2025-02-24 10:00:00|43696.7|43693.1|43710.7|43707.1|43730.2|43726.6|43676.7|43673.1|1704
1740394800000|2025-02-24 11:00:00|43711.7|43708.1|43735.2|43731.6|43749.2|43745.6|43696.7|43693.1|1979
1740398400000|2025-02-24 12:00:00|43734.7|43731.1|43703.7|43700.1|43741.2|43737.6|43690.7|43687.1|2359
1740402000000|2025-02-24 13:00:00|43700.7|43697.1|43640.7|43637.1|43705.7|43702.1|43638.7|43635.1|3220
1740405600000|2025-02-24 14:00:00|43640.2|43636.6|43443.1|43440.7|43660.7|43657.1|43440.1|43437.7|22478
1740409200000|2025-02-24 15:00:00|43444.1|43441.7|43430.2|43427.8|43528.6|43526.2|43343.1|43340.7|21754
1740412800000|2025-02-24 16:00:00|43431.7|43429.3|43550.2|43547.8|43615.7|43613.3|43420.7|43418.3|15540
1740416400000|2025-02-24 17:00:00|43549.7|43547.3|43616.2|43613.8|43672.2|43669.8|43537.2|43534.8|10733
1740420000000|2025-02-24 18:00:00|43615.7|43613.3|43640.2|43637.8|43689.2|43686.8|43602.2|43599.8|8646
1740423600000|2025-02-24 19:00:00|43640.7|43638.3|43601.2|43598.8|43698.7|43696.3|43578.7|43576.3|7212
1740427200000|2025-02-24 20:00:00|43600.2|43597.8|43463.7|43461.3|43616.7|43614.3|43427.2|43424.8|17162
1740430800000|2025-02-24 21:00:00|43464.9|43460.1|43499.6|43489.8|43523.4|43518.6|43446.4|43441.6|4198
1740434400000|2025-02-24 22:00:00|43499.3|43489.5|43502.8|43493|43504.5|43494.7|43486.6|43476.8|0
1740438000000|2025-02-24 23:00:00|43518.8|43514|43486.3|43481.5|43540.3|43535.5|43458.8|43454|1464
1740441600000|2025-02-25 00:00:00|43487.8|43483|43536.3|43531.5|43543.3|43538.5|43486.3|43481.5|1553
1740445200000|2025-02-25 01:00:00|43535.8|43531|43567.8|43563|43569.8|43565|43521.8|43517|993
1740448800000|2025-02-25 02:00:00|43567.3|43562.5|43569.8|43565|43574.8|43570|43526.8|43522|805
1740452400000|2025-02-25 03:00:00|43569.3|43564.5|43543.8|43539|43585.3|43580.5|43543.3|43538.5|231
1740456000000|2025-02-25 04:00:00|43545.3|43540.5|43527.3|43522.5|43564.8|43560|43526.8|43522|152
1740459600000|2025-02-25 05:00:00|43527.8|43523|43534.8|43530|43540.8|43536|43523.8|43519|278
1740463200000|2025-02-25 06:00:00|43534.3|43529.5|43494.8|43490|43540.3|43535.5|43481.3|43476.5|644
1740466800000|2025-02-25 07:00:00|43494.2|43490.6|43357.2|43353.6|43496.2|43492.6|43356.2|43352.6|1709
1740470400000|2025-02-25 08:00:00|43356.7|43353.1|43422.7|43419.1|43522.7|43519.1|43354.7|43351.1|2075
1740474000000|2025-02-25 09:00:00|43426.7|43423.1|43372.2|43368.6|43507.2|43503.6|43369.2|43365.6|2240
1740477600000|2025-02-25 10:00:00|43372.7|43369.1|43400.2|43396.6|43458.2|43454.6|43372.7|43369.1|1438
1740481200000|2025-02-25 11:00:00|43400.7|43397.1|43442.2|43438.6|43468.7|43465.1|43319.2|43315.6|6274
1740484800000|2025-02-25 12:00:00|43443.7|43440.1|43527.2|43523.6|43535.2|43531.6|43432.2|43428.6|2367
1740488400000|2025-02-25 13:00:00|43525.2|43521.6|43561.2|43557.6|43582.7|43579.1|43511.7|43508.1|3126
1740492000000|2025-02-25 14:00:00|43562.2|43558.6|43553.1|43550.7|43733.6|43731.2|43489.2|43485.6|18595
1740495600000|2025-02-25 15:00:00|43544.1|43541.7|43475.6|43473.2|43549.1|43546.7|43273.1|43270.7|26450
1740499200000|2025-02-25 16:00:00|43476.1|43473.7|43466.6|43464.2|43512.6|43510.2|43303.1|43300.7|20367
1740502800000|2025-02-25 17:00:00|43467.1|43464.7|43621.6|43619.2|43623.6|43621.2|43390.1|43387.7|11035
1740506400000|2025-02-25 18:00:00|43620.6|43618.2|43587.6|43585.2|43704.6|43702.2|43498.6|43496.2|12156
1740510000000|2025-02-25 19:00:00|43587.1|43584.7|43646.1|43643.7|43689.6|43687.2|43469.6|43467.2|12864
1740513600000|2025-02-25 20:00:00|43645.6|43643.2|43621|43618.6|43770.1|43767.7|43556.5|43554.1|20334
1740517200000|2025-02-25 21:00:00|43621.5|43619.1|43672|43662.2|43702.7|43697.9|43614.2|43609.4|3512
1740520800000|2025-02-25 22:00:00|43673.3|43663.5|43701.8|43692|43704.2|43694.4|43670.7|43660.9|0
1740524400000|2025-02-25 23:00:00|43675.6|43670.8|43702.6|43697.8|43718.6|43713.8|43675.6|43670.8|1100
1740528000000|2025-02-26 00:00:00|43701.1|43696.3|43711.6|43706.8|43718.1|43713.3|43686.6|43681.8|730
1740531600000|2025-02-26 01:00:00|43712.1|43707.3|43652.1|43647.3|43713.6|43708.8|43644.6|43639.8|670
1740535200000|2025-02-26 02:00:00|43652.6|43647.8|43670.6|43665.8|43675.6|43670.8|43632.1|43627.3|615
1740538800000|2025-02-26 03:00:00|43670.1|43665.3|43682.6|43677.8|43707.6|43702.8|43665.6|43660.8|782
1740542400000|2025-02-26 04:00:00|43681.6|43676.8|43697.6|43692.8|43699.6|43694.8|43678.6|43673.8|221
1740546000000|2025-02-26 05:00:00|43697.1|43692.3|43718.6|43713.8|43723.6|43718.8|43697.1|43692.3|338
1740549600000|2025-02-26 06:00:00|43718.1|43713.3|43710.6|43705.8|43726.1|43721.3|43697.6|43692.8|359
1740553200000|2025-02-26 07:00:00|43710|43706.4|43689|43685.4|43710.5|43706.9|43677|43673.4|1128
1740556800000|2025-02-26 08:00:00|43689.5|43685.9|43739|43735.4|43742.5|43738.9|43680.5|43676.9|1332
1740560400000|2025-02-26 09:00:00|43738|43734.4|43736|43732.4|43757.5|43753.9|43707|43703.4|2063
1740564000000|2025-02-26 10:00:00|43736.5|43732.9|43742|43738.4|43752|43748.4|43712|43708.4|960
1740567600000|2025-02-26 11:00:00|43741.5|43737.9|43739|43735.4|43780|43776.4|43726|43722.4|2200
1740571200000|2025-02-26 12:00:00|43738.5|43734.9|43715|43711.4|43749|43745.4|43696.5|43692.9|1816
1740574800000|2025-02-26 13:00:00|43714|43710.4|43686|43682.4|43754.5|43750.9|43671.5|43667.9|3191
1740578400000|2025-02-26 14:00:00|43685|43681.4|43729.9|43727.5|43743.4|43741|43550.4|43548|18750
1740582000000|2025-02-26 15:00:00|43729.4|43727|43816.9|43814.5|43865.9|43863.5|43709.4|43707|17342
1740585600000|2025-02-26 16:00:00|43818.4|43816|43678.4|43676|43845.4|43843|43660.9|43658.5|12584
1740589200000|2025-02-26 17:00:00|43677.4|43675|43483.9|43481.5|43759.9|43757.5|43440.4|43438|17830
1740592800000|2025-02-26 18:00:00|43483.4|43481|43343.4|43341|43497.4|43495|43303.9|43301.5|18286
1740596400000|2025-02-26 19:00:00|43342.4|43340|43378.4|43376|43499.4|43497|43303.9|43301.5|16992
1740600000000|2025-02-26 20:00:00|43380.4|43378|43447.4|43445|43530.9|43528.5|43361.4|43359|17967
1740603600000|2025-02-26 21:00:00|43444.9|43442.5|43434.8|43425|43493.1|43488.3|43263.6|43258.8|11660
1740607200000|2025-02-26 22:00:00|43437.2|43427.4|43396.5|43386.7|43459.8|43450|43396.2|43386.4|0
1740610800000|2025-02-26 23:00:00|43418.6|43413.8|43397.3|43392.5|43419.6|43414.8|43331.3|43326.5|1637
1740614400000|2025-02-27 00:00:00|43396.8|43392|43361.8|43357|43423.8|43419|43356.8|43352|1918
1740618000000|2025-02-27 01:00:00|43362.3|43357.5|43391.3|43386.5|43406.3|43401.5|43351.3|43346.5|851
1740621600000|2025-02-27 02:00:00|43390.3|43385.5|43436.3|43431.5|43467.3|43462.5|43383.3|43378.5|934
1740625200000|2025-02-27 03:00:00|43438.3|43433.5|43437.8|43433|43466.3|43461.5|43427.3|43422.5|474
1740628800000|2025-02-27 04:00:00|43438.3|43433.5|43446.3|43441.5|43448.3|43443.5|43427.8|43423|481
1740632400000|2025-02-27 05:00:00|43446.8|43442|43543.8|43539|43565.3|43560.5|43437.3|43432.5|1532
1740636000000|2025-02-27 06:00:00|43544.3|43539.5|43534.8|43530|43560.8|43556|43482.3|43477.5|3670
1740639600000|2025-02-27 07:00:00|43534.2|43530.6|43532.2|43528.6|43569.7|43566.1|43517.7|43514.1|2638
1740643200000|2025-02-27 08:00:00|43531.7|43528.1|43572.2|43568.6|43577.2|43573.6|43509.7|43506.1|1917
1740646800000|2025-02-27 09:00:00|43569.7|43566.1|43555.7|43552.1|43588.7|43585.1|43533.2|43529.6|2463
1740650400000|2025-02-27 10:00:00|43555.2|43551.6|43555.7|43552.1|43577.7|43574.1|43530.2|43526.6|4492
1740654000000|2025-02-27 11:00:00|43555.2|43551.6|43600.7|43597.1|43600.7|43597.1|43538.7|43535.1|3525
1740657600000|2025-02-27 12:00:00|43599.7|43596.1|43557.7|43554.1|43608.2|43604.6|43552.2|43548.6|2675
1740661200000|2025-02-27 13:00:00|43558.2|43554.6|43391.7|43388.1|43580.7|43577.1|43341.7|43338.1|10155
1740664800000|2025-02-27 14:00:00|43390.2|43386.6|43552.9|43550.5|43687.1|43684.7|43376.2|43372.6|25418
1740668400000|2025-02-27 15:00:00|43553.4|43551|43734|43731.6|43889.5|43887.1|43462.9|43460.5|37550
1740672000000|2025-02-27 16:00:00|43737.5|43735.1|43622.5|43620.1|43889.5|43887.1|43609|43606.6|18127
1740675600000|2025-02-27 17:00:00|43624.5|43622.1|43671.5|43669.1|43755|43752.6|43542.5|43540.1|16091
1740679200000|2025-02-27 18:00:00|43672|43669.6|43676.5|43674.1|43766|43763.6|43656|43653.6|12028
1740682800000|2025-02-27 19:00:00|43677|43674.6|43386|43383.6|43692.5|43690.1|43322.5|43320.1|24753
1740686400000|2025-02-27 20:00:00|43386.5|43384.1|43246.5|43244.1|43388.5|43386.1|43219.5|43217.1|27610
1740690000000|2025-02-27 21:00:00|43221.1|43218.7|43237.2|43227.4|43266.3|43261.5|43197.8|43193|4152
1740693600000|2025-02-27 22:00:00|43237.4|43227.6|43259.7|43249.9|43261.7|43251.9|43223.7|43213.9|0
1740697200000|2025-02-27 23:00:00|43258.3|43253.5|43265.3|43260.5|43299.8|43295|43237.8|43233|1431
1740700800000|2025-02-28 00:00:00|43264.8|43260|43193.3|43188.5|43279.8|43275|43193.3|43188.5|1289
1740704400000|2025-02-28 01:00:00|43196.3|43191.5|43196.8|43192|43252.3|43247.5|43100.3|43095.5|2169
1740708000000|2025-02-28 02:00:00|43195.8|43191|43155.8|43151|43237.3|43232.5|43147.8|43143|1303
1740711600000|2025-02-28 03:00:00|43156.3|43151.5|43150.8|43146|43174.8|43170|43112.3|43107.5|1439
1740715200000|2025-02-28 04:00:00|43151.3|43146.5|43221.3|43216.5|43235.3|43230.5|43139.3|43134.5|1236
1740718800000|2025-02-28 05:00:00|43220.3|43215.5|43224.8|43220|43243.3|43238.5|43207.3|43202.5|567
1740722400000|2025-02-28 06:00:00|43224.3|43219.5|43219.3|43214.5|43264.8|43260|43212.3|43207.5|805
1740726000000|2025-02-28 07:00:00|43218.7|43215.1|43280.7|43277.1|43289.2|43285.6|43191.7|43188.1|1504
1740729600000|2025-02-28 08:00:00|43278.2|43274.6|43326.7|43323.1|43336.7|43333.1|43264.2|43260.6|2220
1740733200000|2025-02-28 09:00:00|43327.2|43323.6|43330.2|43326.6|43351.2|43347.6|43314.7|43311.1|1800
1740736800000|2025-02-28 10:00:00|43329.7|43326.1|43357.7|43354.1|43381.2|43377.6|43328.7|43325.1|1695
1740740400000|2025-02-28 11:00:00|43358.2|43354.6|43380.7|43377.1|43390.7|43387.1|43350.7|43347.1|1585
1740744000000|2025-02-28 12:00:00|43379.2|43375.6|43407.7|43404.1|43425.2|43421.6|43360.2|43356.6|3720
1740747600000|2025-02-28 13:00:00|43407.2|43403.6|43409.7|43406.1|43471.7|43468.1|43399.2|43395.6|4483
1740751200000|2025-02-28 14:00:00|43410.7|43407.1|43420.6|43418.2|43432.2|43428.6|43230.1|43227.7|21101
1740754800000|2025-02-28 15:00:00|43421.1|43418.7|43523.1|43520.7|43530.6|43528.2|43375.1|43372.7|22023
1740758400000|2025-02-28 16:00:00|43524.1|43521.7|43450.6|43448.2|43537.1|43534.7|43335.1|43332.7|15920
1740762000000|2025-02-28 17:00:00|43451.1|43448.7|43188.6|43186.2|43499.1|43496.7|43184.1|43181.7|17961
1740765600000|2025-02-28 18:00:00|43189.1|43186.7|43164.6|43162.2|43355.1|43352.7|43087.1|43084.7|25346
1740769200000|2025-02-28 19:00:00|43167.1|43164.7|43445.1|43442.7|43457.6|43455.2|43160.1|43157.7|15971
1740772800000|2025-02-28 20:00:00|43444.6|43442.2|43821.1|43818.7|43864.6|43862.2|43434.1|43431.7|25750
1740776400000|2025-02-28 21:00:00|43822.3|43817.5|43761.3|43751.5|43822.3|43817.5|43734.1|43729.3|5879
1740956400000|2025-03-02 23:00:00|43790.1|43785.3|43856|43851.2|43888.1|43883.3|43776.6|43771.8|2091
1740960000000|2025-03-03 00:00:00|43855.5|43850.7|43737.5|43732.7|43868.5|43863.7|43717.5|43712.7|2920
1740963600000|2025-03-03 01:00:00|43738|43733.2|43782.5|43777.7|43783|43778.2|43718.5|43713.7|2713
1740967200000|2025-03-03 02:00:00|43782|43777.2|43774.5|43769.7|43821|43816.2|43749.5|43744.7|2330
1740970800000|2025-03-03 03:00:00|43774|43769.2|43790.5|43785.7|43794|43789.2|43738.5|43733.7|1587
1740974400000|2025-03-03 04:00:00|43790|43785.2|43838.5|43833.7|43840.5|43835.7|43784.5|43779.7|1004
1740978000000|2025-03-03 05:00:00|43837.5|43832.7|43859.5|43854.7|43873.5|43868.7|43827|43822.2|773
1740981600000|2025-03-03 06:00:00|43859|43854.2|43864.5|43859.7|43882|43877.2|43830|43825.2|1209
1740985200000|2025-03-03 07:00:00|43863.9|43860.3|43837.9|43834.3|43872.4|43868.8|43803.4|43799.8|1751
1740988800000|2025-03-03 08:00:00|43837.4|43833.8|43790.9|43787.3|43887.9|43884.3|43738.4|43734.8|3875
1740992400000|2025-03-03 09:00:00|43791.4|43787.8|43888.9|43885.3|43896.9|43893.3|43730.9|43727.3|3969
1740996000000|2025-03-03 10:00:00|43888.4|43884.8|43905.4|43901.8|43911.4|43907.8|43855.9|43852.3|2360
1740999600000|2025-03-03 11:00:00|43905.9|43902.3|43922.9|43919.3|43924.9|43921.3|43890.4|43886.8|1744
1741003200000|2025-03-03 12:00:00|43922.4|43918.8|43946.9|43943.3|44015.4|44011.8|43915.9|43912.3|5450
1741006800000|2025-03-03 13:00:00|43946.4|43942.8|43915.9|43912.3|43953.9|43950.3|43880.9|43877.3|3794
1741010400000|2025-03-03 14:00:00|43915.4|43911.8|43896.8|43894.4|44038.8|44036.4|43868.8|43866.4|22666
1741014000000|2025-03-03 15:00:00|43898.3|43895.9|43776.8|43774.4|43956.3|43953.9|43751.8|43749.4|25283
1741017600000|2025-03-03 16:00:00|43777.3|43774.9|43735.3|43732.9|43839.3|43836.9|43610.8|43608.4|18123
1741021200000|2025-03-03 17:00:00|43735.8|43733.4|43682.3|43679.9|43812.3|43809.9|43651.8|43649.4|9772
1741024800000|2025-03-03 18:00:00|43681.3|43678.9|43463.3|43460.9|43689.8|43687.4|43376.3|43373.9|23173
1741028400000|2025-03-03 19:00:00|43462.3|43459.9|43287.3|43284.9|43560.3|43557.9|43273.3|43270.9|18091
1741032000000|2025-03-03 20:00:00|43285.8|43283.4|43172.8|43170.4|43288.3|43285.9|42906.8|42904.4|33596
1741035600000|2025-03-03 21:00:00|43174|43169.2|43246.6|43236.8|43254.5|43249.7|43166|43161.2|6607
1741039200000|2025-03-03 22:00:00|43248.3|43238.5|43238.8|43229|43248.8|43239|43230.4|43220.6|0
1741042800000|2025-03-03 23:00:00|43269.9|43265.1|43218.9|43214.1|43289.9|43285.1|43204.4|43199.6|2406
1741046400000|2025-03-04 00:00:00|43219.4|43214.6|43245.9|43241.1|43260.9|43256.1|43174.4|43169.6|2710
1741050000000|2025-03-04 01:00:00|43246.4|43241.6|43162.4|43157.6|43269.9|43265.1|43151.4|43146.6|2115
1741053600000|2025-03-04 02:00:00|43161.9|43157.1|43212.9|43208.1|43226.9|43222.1|43146.4|43141.6|1365
1741057200000|2025-03-04 03:00:00|43213.4|43208.6|43225.9|43221.1|43250.9|43246.1|43191.9|43187.1|1020
1741060800000|2025-03-04 04:00:00|43226.4|43221.6|43197.9|43193.1|43249.9|43245.1|43188.9|43184.1|987
1741064400000|2025-03-04 05:00:00|43198.4|43193.6|43244.9|43240.1|43283.4|43278.6|43129.9|43125.1|2812
1741068000000|2025-03-04 06:00:00|43244.4|43239.6|43252.4|43247.6|43270.9|43266.1|43201.4|43196.6|1419
1741071600000|2025-03-04 07:00:00|43251.8|43248.2|43168.3|43164.7|43261.3|43257.7|43147.8|43144.2|2614
1741075200000|2025-03-04 08:00:00|43166.8|43163.2|43195.8|43192.2|43267.3|43263.7|43131.3|43127.7|4212
1741078800000|2025-03-04 09:00:00|43196.8|43193.2|43173.8|43170.2|43239.3|43235.7|43145.3|43141.7|3105
1741082400000|2025-03-04 10:00:00|43174.3|43170.7|43165.3|43161.7|43191.3|43187.7|43090.3|43086.7|3263
1741086000000|2025-03-04 11:00:00|43164.8|43161.2|43128.3|43124.7|43177.3|43173.7|43106.3|43102.7|2645
1741089600000|2025-03-04 12:00:00|43127.8|43124.2|43014.8|43011.2|43128.3|43124.7|42980.8|42977.2|7011
1741093200000|2025-03-04 13:00:00|43014.3|43010.7|43026.3|43022.7|43084.3|43080.7|42978.8|42975.2|8734
1741096800000|2025-03-04 14:00:00|43025.8|43022.2|42595.7|42593.3|43087.3|43083.7|42581.2|42578.8|33659
1741100400000|2025-03-04 15:00:00|42595.2|42592.8|42459.8|42457.4|42631.7|42629.3|42395.3|42392.9|35800
1741104000000|2025-03-04 16:00:00|42460.3|42457.9|42507.8|42505.4|42544.3|42541.9|42346.3|42343.9|22734
1741107600000|2025-03-04 17:00:00|42509.3|42506.9|42519.8|42517.4|42631.3|42628.9|42463.8|42461.4|14865
1741111200000|2025-03-04 18:00:00|42520.8|42518.4|42777.3|42774.9|42807.8|42805.4|42509.3|42506.9|11984
1741114800000|2025-03-04 19:00:00|42775.8|42773.4|42940.3|42937.9|42959.3|42956.9|42767.3|42764.9|12214
1741118400000|2025-03-04 20:00:00|42941.3|42938.9|42525.3|42522.9|43076.3|43073.9|42408.3|42405.9|25147
1741122000000|2025-03-04 21:00:00|42526.5|42521.7|42756.2|42746.4|42842|42837.2|42526.5|42521.7|12233
1741125600000|2025-03-04 22:00:00|42756.5|42746.7|42792.7|42782.9|42793.8|42784|42738|42728.2|0
1741129200000|2025-03-04 23:00:00|42788.5|42783.7|42793.6|42788.8|42819|42814.2|42737|42732.2|2038
1741132800000|2025-03-05 00:00:00|42794.1|42789.3|42765.1|42760.3|42807.1|42802.3|42703.1|42698.3|2973
1741136400000|2025-03-05 01:00:00|42767.1|42762.3|42718.1|42713.3|42774.1|42769.3|42634.6|42629.8|3485
1741140000000|2025-03-05 02:00:00|42718.6|42713.8|42684.1|42679.3|42741.6|42736.8|42658.6|42653.8|1326
1741143600000|2025-03-05 03:00:00|42684.6|42679.8|42759.6|42754.8|42789.6|42784.8|42644.6|42639.8|1790
1741147200000|2025-03-05 04:00:00|42759.1|42754.3|42763.6|42758.8|42794.6|42789.8|42744.1|42739.3|878
1741150800000|2025-03-05 05:00:00|42764.1|42759.3|42750.6|42745.8|42771.1|42766.3|42703.6|42698.8|792
1741154400000|2025-03-05 06:00:00|42749.6|42744.8|42747.6|42742.8|42766.1|42761.3|42695.1|42690.3|697
1741158000000|2025-03-05 07:00:00|42747|42743.4|42714.5|42710.9|42789.5|42785.9|42707|42703.4|1690
1741161600000|2025-03-05 08:00:00|42714|42710.4|42735|42731.4|42817.5|42813.9|42692.5|42688.9|4836
1741165200000|2025-03-05 09:00:00|42734.5|42730.9|42833.5|42829.9|42859.5|42855.9|42693.5|42689.9|4758
1741168800000|2025-03-05 10:00:00|42834|42830.4|42756.5|42752.9|42854.5|42850.9|42749|42745.4|3780
1741172400000|2025-03-05 11:00:00|42756|42752.4|42668|42664.4|42770.5|42766.9|42593.5|42589.9|4688
1741176000000|2025-03-05 12:00:00|42667.5|42663.9|42580.5|42576.9|42689.5|42685.9|42567|42563.4|5924
1741179600000|2025-03-05 13:00:00|42583.5|42579.9|42498|42494.4|42655|42651.4|42476|42472.4|10678
1741183200000|2025-03-05 14:00:00|42498.5|42494.9|42571.4|42569|42735.9|42733.5|42453|42449.4|24831
1741186800000|2025-03-05 15:00:00|42569.9|42567.5|42629.9|42627.5|42780.9|42778.5|42549.9|42547.5|27466
1741190400000|2025-03-05 16:00:00|42627.4|42625|42584.4|42582|42635.4|42633|42405.4|42403|20136
1741194000000|2025-03-05 17:00:00|42585.9|42583.5|42836.4|42834|42849.9|42847.5|42580.9|42578.5|13915
1741197600000|2025-03-05 18:00:00|42836.9|42834.5|42888.4|42886|42894.9|42892.5|42653.4|42651|19253
1741201200000|2025-03-05 19:00:00|42888.9|42886.5|43010.9|43008.5|43101.4|43099|42851.4|42849|15023
1741204800000|2025-03-05 20:00:00|43004.9|43002.5|42994.4|42992|43127.9|43125.5|42861.9|42859.5|18595
1741208400000|2025-03-05 21:00:00|42995.6|42990.8|42985.5|42975.7|43031.6|43026.8|42970.6|42965.8|3938
1741212000000|2025-03-05 22:00:00|42983.1|42973.3|42986|42976.2|43002.2|42992.4|42979.5|42969.7|0
1741215600000|2025-03-05 23:00:00|43004.5|42999.7|42990|42985.2|43032.5|43027.7|42972.5|42967.7|1003
1741219200000|2025-03-06 00:00:00|42989.5|42984.7|42952.5|42947.7|43013|43008.2|42944.5|42939.7|1111
1741222800000|2025-03-06 01:00:00|42953|42948.2|42976|42971.2|42996.5|42991.7|42946|42941.2|1095
1741226400000|2025-03-06 02:00:00|42975.5|42970.7|42960|42955.2|42995.5|42990.7|42949|42944.2|906
1741230000000|2025-03-06 03:00:00|42960.5|42955.7|42986.5|42981.7|42992.5|42987.7|42940.5|42935.7|669
1741233600000|2025-03-06 04:00:00|42985.5|42980.7|43011.5|43006.7|43020.5|43015.7|42985|42980.2|686
1741237200000|2025-03-06 05:00:00|43011|43006.2|42968.5|42963.7|43015|43010.2|42967.5|42962.7|659
1741240800000|2025-03-06 06:00:00|42968|42963.2|43012|43007.2|43020|43015.2|42960.5|42955.7|835
1741244400000|2025-03-06 07:00:00|43011.4|43007.8|42845.9|42842.3|43029.9|43026.3|42841.9|42838.3|2315
1741248000000|2025-03-06 08:00:00|42846.4|42842.8|42707.4|42703.8|42887.9|42884.3|42696.9|42693.3|5766
1741251600000|2025-03-06 09:00:00|42705.9|42702.3|42647.9|42644.3|42776.4|42772.8|42626.4|42622.8|6826
1741255200000|2025-03-06 10:00:00|42649.9|42646.3|42556.9|42553.3|42677.4|42673.8|42549.4|42545.8|3863
1741258800000|2025-03-06 11:00:00|42556.4|42552.8|42671.9|42668.3|42674.9|42671.3|42520.9|42517.3|3713
1741262400000|2025-03-06 12:00:00|42671.4|42667.8|42604.9|42601.3|42689.9|42686.3|42585.9|42582.3|3612
1741266000000|2025-03-06 13:00:00|42606.9|42603.3|42615.9|42612.3|42644.9|42641.3|42523.4|42519.8|5810
1741269600000|2025-03-06 14:00:00|42616.4|42612.8|42459.3|42456.9|42658.4|42654.8|42377.8|42375.4|27488
1741273200000|2025-03-06 15:00:00|42457.8|42455.4|42863.3|42860.9|42909.3|42906.9|42450.3|42447.9|28553
1741276800000|2025-03-06 16:00:00|42862.8|42860.4|42598.3|42595.9|42978.3|42975.9|42590.3|42587.9|21951
1741280400000|2025-03-06 17:00:00|42598.8|42596.4|42524.8|42522.4|42630.3|42627.9|42378.8|42376.4|16471
1741284000000|2025-03-06 18:00:00|42524.3|42521.9|42478.8|42476.4|42608.3|42605.9|42362.8|42360.4|12997
1741287600000|2025-03-06 19:00:00|42479.3|42476.9|42427.3|42424.9|42684.3|42681.9|42376.3|42373.9|14583
1741291200000|2025-03-06 20:00:00|42426.8|42424.4|42556.3|42553.9|42646.8|42644.4|42389.8|42387.4|18940
1741294800000|2025-03-06 21:00:00|42557.5|42552.7|42604.6|42594.8|42670.5|42665.7|42541|42536.2|4932
1741298400000|2025-03-06 22:00:00|42604.8|42595|42635.6|42625.8|42655.6|42645.8|42596.1|42586.3|0
1741302000000|2025-03-06 23:00:00|42605.4|42600.6|42633.4|42628.6|42640.4|42635.6|42586.9|42582.1|1193
1741305600000|2025-03-07 00:00:00|42633.9|42629.1|42644.4|42639.6|42675.4|42670.6|42601.4|42596.6|1674
1741309200000|2025-03-07 01:00:00|42644.9|42640.1|42673.4|42668.6|42701.9|42697.1|42630.9|42626.1|1199
1741312800000|2025-03-07 02:00:00|42674.4|42669.6|42667.4|42662.6|42705.9|42701.1|42639.4|42634.6|840
1741316400000|2025-03-07 03:00:00|42667.9|42663.1|42624.4|42619.6|42671.9|42667.1|42621.4|42616.6|661
1741320000000|2025-03-07 04:00:00|42623.9|42619.1|42642.4|42637.6|42647.4|42642.6|42598.4|42593.6|802
1741323600000|2025-03-07 05:00:00|42641.9|42637.1|42602.4|42597.6|42646.9|42642.1|42589.9|42585.1|726
1741327200000|2025-03-07 06:00:00|42602.9|42598.1|42576.4|42571.6|42606.4|42601.6|42555.9|42551.1|1392
1741330800000|2025-03-07 07:00:00|42575.8|42572.2|42639.8|42636.2|42651.3|42647.7|42567.8|42564.2|1973
1741334400000|2025-03-07 08:00:00|42640.3|42636.7|42616.8|42613.2|42658.3|42654.7|42573.3|42569.7|3109
1741338000000|2025-03-07 09:00:00|42615.3|42611.7|42665.8|42662.2|42687.3|42683.7|42605.8|42602.2|2551
1741341600000|2025-03-07 10:00:00|42666.3|42662.7|42636.8|42633.2|42667.8|42664.2|42587.8|42584.2|1736
1741345200000|2025-03-07 11:00:00|42637.3|42633.7|42651.3|42647.7|42672.8|42669.2|42612.8|42609.2|1320
1741348800000|2025-03-07 12:00:00|42651.8|42648.2|42581.8|42578.2|42676.8|42673.2|42549.8|42546.2|3706
1741352400000|2025-03-07 13:00:00|42581.3|42577.7|42449.8|42446.2|42851.8|42848.2|42427.8|42424.2|10840
1741356000000|2025-03-07 14:00:00|42448.8|42445.2|42597.2|42594.8|42731.2|42728.8|42364.3|42360.7|25847
1741359600000|2025-03-07 15:00:00|42597.7|42595.3|42485.7|42483.3|42685.7|42683.3|42320.7|42318.3|26774
1741363200000|2025-03-07 16:00:00|42485.2|42482.8|42250.7|42248.3|42511.2|42508.8|42164.7|42162.3|18492
1741366800000|2025-03-07 17:00:00|42250.2|42247.8|42480.7|42478.3|42651.7|42649.3|42161.2|42158.8|21865
1741370400000|2025-03-07 18:00:00|42481.2|42478.8|42768.7|42766.3|42771.2|42768.8|42471.2|42468.8|19011
1741374000000|2025-03-07 19:00:00|42769.2|42766.8|42759.2|42756.8|42897.7|42895.3|42708.7|42706.3|14185
1741377600000|2025-03-07 20:00:00|42758.7|42756.3|42790.7|42788.3|42894.7|42892.3|42615.2|42612.8|16442
1741381200000|2025-03-07 21:00:00|42771.3|42768.9|42741.5|42731.7|42788.5|42783.7|42701.5|42696.7|3198
1741557600000|2025-03-09 22:00:00|42595|42590.2|42486|42481.2|42595.5|42590.7|42445.5|42440.7|2198
1741561200000|2025-03-09 23:00:00|42486.5|42481.7|42544.3|42539.5|42557.8|42553|42375.3|42370.5|2424
1741564800000|2025-03-10 00:00:00|42543.3|42538.5|42554.3|42549.5|42572.3|42567.5|42485.8|42481|2406
1741568400000|2025-03-10 01:00:00|42554.8|42550|42619.3|42614.5|42621.3|42616.5|42549.3|42544.5|1496
1741572000000|2025-03-10 02:00:00|42618.8|42614|42624.3|42619.5|42635.3|42630.5|42595.3|42590.5|720
1741575600000|2025-03-10 03:00:00|42623.8|42619|42626.8|42622|42643.8|42639|42584.3|42579.5|665
1741579200000|2025-03-10 04:00:00|42626.3|42621.5|42601.3|42596.5|42652.3|42647.5|42595.8|42591|571
1741582800000|2025-03-10 05:00:00|42600.8|42596|42585.3|42580.5|42632.3|42627.5|42574.3|42569.5|743
1741586400000|2025-03-10 06:00:00|42584.7|42581.1|42612.2|42608.6|42635.2|42631.6|42584.7|42581.1|872
1741590000000|2025-03-10 07:00:00|42612.7|42609.1|42577.2|42573.6|42645.2|42641.6|42574.2|42570.6|1468
1741593600000|2025-03-10 08:00:00|42578.2|42574.6|42323.2|42319.6|42618.7|42615.1|42309.2|42305.6|6307
1741597200000|2025-03-10 09:00:00|42322.7|42319.1|42425.2|42421.6|42502.7|42499.1|42303.7|42300.1|3951
1741600800000|2025-03-10 10:00:00|42425.7|42422.1|42366.2|42362.6|42465.2|42461.6|42353.7|42350.1|3276
1741604400000|2025-03-10 11:00:00|42365.7|42362.1|42332.7|42329.1|42416.2|42412.6|42318.7|42315.1|5328
1741608000000|2025-03-10 12:00:00|42333.2|42329.6|42332.7|42329.1|42351.7|42348.1|42245.7|42242.1|5886
1741611600000|2025-03-10 13:00:00|42333.2|42329.6|42489.1|42486.7|42550.1|42547.7|42266.1|42263.7|24979
1741615200000|2025-03-10 14:00:00|42487.1|42484.7|42396.6|42394.2|42508.1|42505.7|42320.1|42317.7|21066
1741618800000|2025-03-10 15:00:00|42398.6|42396.2|42295.6|42293.2|42501.1|42498.7|42282.1|42279.7|18270
1741622400000|2025-03-10 16:00:00|42293.1|42290.7|42234.1|42231.7|42360.1|42357.7|42192.6|42190.2|12784
1741626000000|2025-03-10 17:00:00|42233.1|42230.7|41976.1|41973.7|42246.1|42243.7|41969.1|41966.7|14651
1741629600000|2025-03-10 18:00:00|41975.6|41973.2|41739.1|41736.7|42018.6|42016.2|41721.1|41718.7|16678
1741633200000|2025-03-10 19:00:00|41735.1|41732.7|41905.6|41903.2|42042.6|42040.2|41605.6|41603.2|32015
1741636800000|2025-03-10 20:00:00|41906.8|41902|41943|41933.2|41968.3|41963.5|41846.8|41842|6548
1741640400000|2025-03-10 21:00:00|41944.1|41934.3|41897.4|41887.6|41950.9|41941.1|41894.6|41884.8|0
1741644000000|2025-03-10 22:00:00|41976.3|41971.5|41904|41899.2|41976.3|41971.5|41837.5|41832.7|4062
1741647600000|2025-03-10 23:00:00|41906|41901.2|41910|41905.2|41933|41928.2|41795.5|41790.7|3509
1741651200000|2025-03-11 00:00:00|41910.5|41905.7|41707|41702.2|41935|41930.2|41615.5|41610.7|3870
1741654800000|2025-03-11 01:00:00|41706.5|41701.7|41789.5|41784.7|41815|41810.2|41604|41599.2|2935
1741658400000|2025-03-11 02:00:00|41789|41784.2|41918.5|41913.7|41977.5|41972.7|41780|41775.2|4371
1741662000000|2025-03-11 03:00:00|41918|41913.2|41985|41980.2|42054|42049.2|41918|41913.2|2970
1741665600000|2025-03-11 04:00:00|41984.5|41979.7|42010.5|42005.7|42052|42047.2|41961.5|41956.7|1095
1741669200000|2025-03-11 05:00:00|42010|42005.2|42030|42025.2|42047|42042.2|41988|41983.2|1019
1741672800000|2025-03-11 06:00:00|42029.4|42025.8|42005.9|42002.3|42052.9|42049.3|41992.4|41988.8|1639
1741676400000|2025-03-11 07:00:00|42003.4|41999.8|42026.4|42022.8|42049.9|42046.3|41936.4|41932.8|2601
1741680000000|2025-03-11 08:00:00|42028.4|42024.8|42038.4|42034.8|42040.9|42037.3|41972.9|41969.3|5187
1741683600000|2025-03-11 09:00:00|42036.4|42032.8|42002.9|41999.3|42056.9|42053.3|41989.4|41985.8|3509
1741687200000|2025-03-11 10:00:00|42002.4|41998.8|41998.9|41995.3|42028.4|42024.8|41955.4|41951.8|2937
1741690800000|2025-03-11 11:00:00|41999.4|41995.8|42066.9|42063.3|42070.9|42067.3|41943.4|41939.8|3452
1741694400000|2025-03-11 12:00:00|42064.9|42061.3|41863.4|41859.8|42070.9|42067.3|41852.4|41848.8|6449
1741698000000|2025-03-11 13:00:00|41862.4|41858.8|41643.3|41640.9|41907.9|41904.3|41599.3|41596.9|24339
1741701600000|2025-03-11 14:00:00|41637.3|41634.9|41318.3|41315.9|41794.3|41791.9|41308.3|41305.9|37076
1741705200000|2025-03-11 15:00:00|41317.8|41315.4|41467.8|41465.4|41625.3|41622.9|41271.8|41269.4|20975
1741708800000|2025-03-11 16:00:00|41467.3|41464.9|41267.3|41264.9|41490.8|41488.4|41216.3|41213.9|14509
1741712400000|2025-03-11 17:00:00|41266.8|41264.4|41271.8|41269.4|41341.8|41339.4|41164.3|41161.9|17159
1741716000000|2025-03-11 18:00:00|41270.8|41268.4|41718.3|41715.9|41784.8|41782.4|41260.8|41258.4|21159
1741719600000|2025-03-11 19:00:00|41720.3|41717.9|41413.3|41410.9|41793.8|41791.4|41402.3|41399.9|21161
1741723200000|2025-03-11 20:00:00|41413.2|41410.8|41424.3|41414.5|41506.9|41502.1|41395.9|41391.1|5049
1741726800000|2025-03-11 21:00:00|41424.1|41414.3|41432.1|41422.3|41443.8|41434|41418.1|41408.3|0
1741730400000|2025-03-11 22:00:00|41427.4|41422.6|41504.9|41500.1|41519.9|41515.1|41397.4|41392.6|1232
1741734000000|2025-03-11 23:00:00|41504.4|41499.6|41514.4|41509.6|41515.4|41510.6|41460.4|41455.6|1061
1741737600000|2025-03-12 00:00:00|41514.9|41510.1|41520.9|41516.1|41538.9|41534.1|41478.9|41474.1|1117
1741741200000|2025-03-12 01:00:00|41520.4|41515.6|41520.4|41515.6|41533.9|41529.1|41464.9|41460.1|944
1741744800000|2025-03-12 02:00:00|41520.9|41516.1|41507.9|41503.1|41559.9|41555.1|41503.4|41498.6|757
1741748400000|2025-03-12 03:00:00|41508.4|41503.6|41495.9|41491.1|41515.9|41511.1|41465.9|41461.1|555
1741752000000|2025-03-12 04:00:00|41495.4|41490.6|41503.9|41499.1|41537.9|41533.1|41486.4|41481.6|527
1741755600000|2025-03-12 05:00:00|41504.4|41499.6|41542.9|41538.1|41546.4|41541.6|41501.9|41497.1|765
1741759200000|2025-03-12 06:00:00|41542.3|41538.7|41458.8|41455.2|41542.3|41538.7|41438.8|41435.2|902
1741762800000|2025-03-12 07:00:00|41458.3|41454.7|41532.8|41529.2|41544.8|41541.2|41429.8|41426.2|2234
1741766400000|2025-03-12 08:00:00|41533.3|41529.7|41609.3|41605.7|41620.3|41616.7|41461.3|41457.7|4182
1741770000000|2025-03-12 09:00:00|41610.8|41607.2|41618.3|41614.7|41631.3|41627.7|41577.3|41573.7|3140
1741773600000|2025-03-12 10:00:00|41618.8|41615.2|41619.8|41616.2|41645.8|41642.2|41562.3|41558.7|1939
1741777200000|2025-03-12 11:00:00|41619.3|41615.7|41667.3|41663.7|41699.3|41695.7|41617.3|41613.7|2856
1741780800000|2025-03-12 12:00:00|41667.8|41664.2|41739.8|41736.2|41974.3|41970.7|41598.8|41595.2|11927
1741784400000|2025-03-12 13:00:00|41740.3|41736.7|41338.7|41336.3|41742.3|41738.7|41277.7|41275.3|26940
1741788000000|2025-03-12 14:00:00|41339.7|41337.3|41084.7|41082.3|41359.7|41357.3|41072.7|41070.3|22524
1741791600000|2025-03-12 15:00:00|41084.2|41081.8|41320.2|41317.8|41327.2|41324.8|40997.7|40995.3|14750
1741795200000|2025-03-12 16:00:00|41318.2|41315.8|41329.2|41326.8|41454.7|41452.3|41262.7|41260.3|12370
1741798800000|2025-03-12 17:00:00|41330.2|41327.8|41326.2|41323.8|41539.2|41536.8|41310.2|41307.8|8945
1741802400000|2025-03-12 18:00:00|41329.2|41326.8|41509.2|41506.8|41562.2|41559.8|41314.2|41311.8|8117
1741806000000|2025-03-12 19:00:00|41508.7|41506.3|41340.2|41337.8|41508.7|41506.3|41333.2|41330.8|11064
1741809600000|2025-03-12 20:00:00|41326.1|41323.7|41303.6|41293.8|41345.3|41340.5|41280.3|41275.5|2879
1741813200000|2025-03-12 21:00:00|41303.4|41293.6|41308.3|41298.5|41315.5|41305.7|41302.9|41293.1|0
1741816800000|2025-03-12 22:00:00|41305.8|41301|41376.5|41371.7|41381|41376.2|41280.8|41276|834
1741820400000|2025-03-12 23:00:00|41377|41372.2|41427|41422.2|41433|41428.2|41371.5|41366.7|1348
1741824000000|2025-03-13 00:00:00|41426.5|41421.7|41373|41368.2|41444|41439.2|41366|41361.2|1838
1741827600000|2025-03-13 01:00:00|41372.5|41367.7|41395|41390.2|41396|41391.2|41333.5|41328.7|2440
1741831200000|2025-03-13 02:00:00|41394.5|41389.7|41352|41347.2|41401.5|41396.7|41342|41337.2|1697
1741834800000|2025-03-13 03:00:00|41352.5|41347.7|41267.5|41262.7|41357.5|41352.7|41250.5|41245.7|2284
1741838400000|2025-03-13 04:00:00|41267|41262.2|41242|41237.2|41297|41292.2|41212.5|41207.7|1273
1741842000000|2025-03-13 05:00:00|41241.5|41236.7|41223.5|41218.7|41255.5|41250.7|41180.5|41175.7|1397
1741845600000|2025-03-13 06:00:00|41222.9|41219.3|41250.9|41247.3|41263.9|41260.3|41146.9|41143.3|1731
1741849200000|2025-03-13 07:00:00|41250.4|41246.8|41151.9|41148.3|41267.4|41263.8|41131.9|41128.3|2303
1741852800000|2025-03-13 08:00:00|41151.4|41147.8|41223.4|41219.8|41226.4|41222.8|41095.9|41092.3|3359
1741856400000|2025-03-13 09:00:00|41222.9|41219.3|41360.4|41356.8|41364.4|41360.8|41176.4|41172.8|2242
1741860000000|2025-03-13 10:00:00|41359.9|41356.3|41332.9|41329.3|41386.4|41382.8|41309.4|41305.8|2314
1741863600000|2025-03-13 11:00:00|41333.4|41329.8|41280.9|41277.3|41345.4|41341.8|41213.4|41209.8|5525
1741867200000|2025-03-13 12:00:00|41280.4|41276.8|41278.9|41275.3|41353.4|41349.8|41175.9|41172.3|5921
1741870800000|2025-03-13 13:00:00|41279.4|41275.8|41161.8|41159.4|41339.4|41335.8|41105.8|41103.4|17305
1741874400000|2025-03-13 14:00:00|41159.8|41157.4|41146.3|41143.9|41353.8|41351.4|41115.8|41113.4|17366
1741878000000|2025-03-13 15:00:00|41145.8|41143.4|40869.8|40867.4|41194.8|41192.4|40863.3|40860.9|16495
1741881600000|2025-03-13 16:00:00|40870.8|40868.4|40877.8|40875.4|40992.3|40989.9|40797.3|40794.9|13238
1741885200000|2025-03-13 17:00:00|40877.3|40874.9|40671.8|40669.4|40926.3|40923.9|40652.3|40649.9|12272
1741888800000|2025-03-13 18:00:00|40668.8|40666.4|40941.3|40938.9|40955.8|40953.4|40662.3|40659.9|12039
1741892400000|2025-03-13 19:00:00|40940.8|40938.4|40811.3|40808.9|40985.3|40982.9|40748.3|40745.9|14082
1741896000000|2025-03-13 20:00:00|40808.2|40805.8|40851.6|40841.8|40898.4|40893.6|40804.4|40799.6|3487
1741899600000|2025-03-13 21:00:00|40853.5|40843.7|40850.5|40840.7|40853.5|40843.7|40814.8|40805|0
1741903200000|2025-03-13 22:00:00|40871.9|40867.1|40941.1|40936.3|40967.1|40962.3|40861.9|40857.1|1906
1741906800000|2025-03-13 23:00:00|40940.6|40935.8|40957.6|40952.8|40984.1|40979.3|40936.1|40931.3|1250
1741910400000|2025-03-14 00:00:00|40958.1|40953.3|41000.1|40995.3|41029.1|41024.3|40921.6|40916.8|2698
1741914000000|2025-03-14 01:00:00|41001.1|40996.3|40996.1|40991.3|41039.6|41034.8|40980.1|40975.3|1390
1741917600000|2025-03-14 02:00:00|40994.6|40989.8|41028.1|41023.3|41032.6|41027.8|40994.6|40989.8|789
1741921200000|2025-03-14 03:00:00|41027.6|41022.8|41030.1|41025.3|41046.1|41041.3|41022.1|41017.3|551
1741924800000|2025-03-14 04:00:00|41029.1|41024.3|41033.1|41028.3|41036.1|41031.3|41008.6|41003.8|423
1741928400000|2025-03-14 05:00:00|41032.6|41027.8|41014.1|41009.3|41056.1|41051.3|41009.1|41004.3|732
1741932000000|2025-03-14 06:00:00|41013.5|41009.9|41018|41014.4|41025|41021.4|40973.5|40969.9|1066
1741935600000|2025-03-14 07:00:00|41019|41015.4|40966.5|40962.9|41019.5|41015.9|40943.5|40939.9|1560
1741939200000|2025-03-14 08:00:00|40963|40959.4|41032.5|41028.9|41056|41052.4|40940|40936.4|3734
1741942800000|2025-03-14 09:00:00|41035|41031.4|41036.5|41032.9|41068|41064.4|41025.5|41021.9|2014
1741946400000|2025-03-14 10:00:00|41037|41033.4|41056|41052.4|41087.5|41083.9|40963.5|40959.9|3553
1741950000000|2025-03-14 11:00:00|41056.5|41052.9|41055.5|41051.9|41078.5|41074.9|41001.5|40997.9|2809
1741953600000|2025-03-14 12:00:00|41056|41052.4|41095.5|41091.9|41103.5|41099.9|41024|41020.4|4092
1741957200000|2025-03-14 13:00:00|41096|41092.4|41182.9|41180.5|41248.9|41246.5|40905.9|40903.5|20481
1741960800000|2025-03-14 14:00:00|41095.9|41093.5|41323.9|41321.5|41323.9|41321.5|40984.9|40982.5|26160
1741964400000|2025-03-14 15:00:00|41323.4|41321|41428.9|41426.5|41437.9|41435.5|41281.9|41279.5|16125
1741968000000|2025-03-14 16:00:00|41429.4|41427|41429.9|41427.5|41441.9|41439.5|41277.4|41275|12399
1741971600000|2025-03-14 17:00:00|41429.4|41427|41320.9|41318.5|41484.4|41482|41313.4|41311|9585
1741975200000|2025-03-14 18:00:00|41321.4|41319|41407.4|41405|41452.9|41450.5|41320.9|41318.5|8050
1741978800000|2025-03-14 19:00:00|41406.9|41404.5|41459.4|41457|41519.4|41517|41375.4|41373|15558
1741982400000|2025-03-14 20:00:00|41454.4|41452|41414.7|41404.9|41455.6|41452|41361.1|41356.3|4768
1742162400000|2025-03-16 22:00:00|41365.3|41360.5|41282.3|41277.5|41416.8|41412|41266.3|41261.5|596
1742166000000|2025-03-16 23:00:00|41281.8|41277|41287.3|41282.5|41320.8|41316|41255.3|41250.5|317
1742169600000|2025-03-17 00:00:00|41286.8|41282|41318.8|41314|41334.3|41329.5|41260.8|41256|387
1742173200000|2025-03-17 01:00:00|41318.3|41313.5|41308.8|41304|41335.8|41331|41301.3|41296.5|330
1742176800000|2025-03-17 02:00:00|41308.3|41303.5|41290.3|41285.5|41312.8|41308|41284.3|41279.5|242
1742180400000|2025-03-17 03:00:00|41289.3|41284.5|41288.3|41283.5|41300.8|41296|41265.8|41261|174
1742184000000|2025-03-17 04:00:00|41287.3|41282.5|41290.8|41286|41305.3|41300.5|41277.3|41272.5|248
1742187600000|2025-03-17 05:00:00|41291.3|41286.5|41290.8|41286|41311.8|41307|41285.8|41281|256
1742191200000|2025-03-17 06:00:00|41290.2|41286.6|41263.7|41260.1|41295.7|41292.1|41235.2|41231.6|359
1742194800000|2025-03-17 07:00:00|41264.2|41260.6|41289.7|41286.1|41291.2|41287.6|41219.2|41215.6|731
1742198400000|2025-03-17 08:00:00|41292.7|41289.1|41265.2|41261.6|41299.7|41296.1|41215.7|41212.1|1302
1742202000000|2025-03-17 09:00:00|41264.7|41261.1|41275.2|41271.6|41307.2|41303.6|41250.7|41247.1|808
1742205600000|2025-03-17 10:00:00|41275.7|41272.1|41352.7|41349.1|41359.7|41356.1|41258.7|41255.1|812
1742209200000|2025-03-17 11:00:00|41352.2|41348.6|41297.2|41293.6|41389.2|41385.6|41295.2|41291.6|1099
1742212800000|2025-03-17 12:00:00|41297.7|41294.1|41404.2|41400.6|41441.2|41437.6|41249.7|41246.1|3960
1742216400000|2025-03-17 13:00:00|41404.7|41401.1|41662.1|41659.7|41759.6|41757.2|41372.2|41368.6|18337
1742220000000|2025-03-17 14:00:00|41662.6|41660.2|41630.1|41627.7|41737.1|41734.7|41557.6|41555.2|18449
1742223600000|2025-03-17 15:00:00|41630.6|41628.2|41664.6|41662.2|41744.6|41742.2|41598.6|41596.2|13132
1742227200000|2025-03-17 16:00:00|41666.1|41663.7|41728.6|41726.2|41759.1|41756.7|41625.1|41622.7|10004
1742230800000|2025-03-17 17:00:00|41729.1|41726.7|41877.6|41875.2|41883.6|41881.2|41686.6|41684.2|8472
1742234400000|2025-03-17 18:00:00|41877.1|41874.7|41969.1|41966.7|42007.1|42004.7|41875.1|41872.7|8097
1742238000000|2025-03-17 19:00:00|41969.6|41967.2|41848.1|41845.7|41988.1|41985.7|41832.1|41829.7|11459
1742241600000|2025-03-17 20:00:00|41849.3|41844.5|41849.9|41840.1|41859.3|41854.5|41806.8|41802|3153
1742245200000|2025-03-17 21:00:00|41851.1|41841.3|41842.6|41832.8|41851.3|41841.5|41829.5|41819.7|0
1742248800000|2025-03-17 22:00:00|41844.3|41839.5|41887.4|41882.6|41890.9|41886.1|41843.9|41839.1|309
1742252400000|2025-03-17 23:00:00|41886.4|41881.6|41855.4|41850.6|41887.9|41883.1|41843.9|41839.1|173
1742256000000|2025-03-18 00:00:00|41854.9|41850.1|41838.4|41833.6|41867.4|41862.6|41821.4|41816.6|238
1742259600000|2025-03-18 01:00:00|41838.9|41834.1|41777.9|41773.1|41848.9|41844.1|41771.9|41767.1|386
1742263200000|2025-03-18 02:00:00|41777.4|41772.6|41772.4|41767.6|41789.9|41785.1|41753.4|41748.6|258
1742266800000|2025-03-18 03:00:00|41772.9|41768.1|41742.4|41737.6|41776.4|41771.6|41737.4|41732.6|187
1742270400000|2025-03-18 04:00:00|41741.4|41736.6|41737.4|41732.6|41758.4|41753.6|41721.4|41716.6|216
1742274000000|2025-03-18 05:00:00|41737.9|41733.1|41750.4|41745.6|41757.9|41753.1|41733.9|41729.1|71
1742277600000|2025-03-18 06:00:00|41749.8|41746.2|41774.8|41771.2|41784.8|41781.2|41737.8|41734.2|126
1742281200000|2025-03-18 07:00:00|41774.3|41770.7|41776.8|41773.2|41799.8|41796.2|41752.3|41748.7|459
1742284800000|2025-03-18 08:00:00|41776.3|41772.7|41843.8|41840.2|41868.8|41865.2|41758.8|41755.2|776
1742288400000|2025-03-18 09:00:00|41845.8|41842.2|41819.8|41816.2|41871.8|41868.2|41817.3|41813.7|487
1742292000000|2025-03-18 10:00:00|41819.3|41815.7|41765.3|41761.7|41820.8|41817.2|41663.8|41660.2|3245
1742295600000|2025-03-18 11:00:00|41765.8|41762.2|41796.3|41792.7|41810.3|41806.7|41713.3|41709.7|3467
1742299200000|2025-03-18 12:00:00|41795.8|41792.2|41715.3|41711.7|41801.3|41797.7|41700.3|41696.7|3974
1742302800000|2025-03-18 13:00:00|41715.8|41712.2|41596.2|41593.8|41785.7|41783.3|41580.7|41578.3|17772
1742306400000|2025-03-18 14:00:00|41595.2|41592.8|41574.7|41572.3|41693.2|41690.8|41554.7|41552.3|15768
1742310000000|2025-03-18 15:00:00|41575.2|41572.8|41458.2|41455.8|41587.2|41584.8|41439.2|41436.8|13091
1742313600000|2025-03-18 16:00:00|41458.7|41456.3|41466.7|41464.3|41566.7|41564.3|41396.7|41394.3|11014
1742317200000|2025-03-18 17:00:00|41466.2|41463.8|41545.7|41543.3|41596.2|41593.8|41395.7|41393.3|10649
1742320800000|2025-03-18 18:00:00|41545.2|41542.8|41582.7|41580.3|41640.2|41637.8|41488.7|41486.3|8242
1742324400000|2025-03-18 19:00:00|41582.2|41579.8|41570.7|41568.3|41621.2|41618.8|41520.7|41518.3|9166
1742328000000|2025-03-18 20:00:00|41571.2|41568.8|41569.6|41559.8|41613.4|41608.6|41554.4|41549.6|4062
1742331600000|2025-03-18 21:00:00|41569.9|41560.1|41579.6|41569.8|41581.1|41571.3|41565.5|41555.7|0
1742335200000|2025-03-18 22:00:00|41566.9|41562.1|41572.5|41567.7|41585|41580.2|41515|41510.2|930
1742338800000|2025-03-18 23:00:00|41573|41568.2|41600.5|41595.7|41603|41598.2|41568|41563.2|515
1742342400000|2025-03-19 00:00:00|41601|41596.2|41671.5|41666.7|41684|41679.2|41597.5|41592.7|1385
1742346000000|2025-03-19 01:00:00|41671|41666.2|41634.5|41629.7|41674|41669.2|41625.5|41620.7|942
1742349600000|2025-03-19 02:00:00|41635|41630.2|41626.5|41621.7|41656|41651.2|41616|41611.2|502
1742353200000|2025-03-19 03:00:00|41627|41622.2|41620|41615.2|41638|41633.2|41608.5|41603.7|360
1742356800000|2025-03-19 04:00:00|41620.5|41615.7|41601|41596.2|41624|41619.2|41592|41587.2|555
1742360400000|2025-03-19 05:00:00|41601.5|41596.7|41606.5|41601.7|41628|41623.2|41589|41584.2|585
1742364000000|2025-03-19 06:00:00|41605.9|41602.3|41600.9|41597.3|41607.9|41604.3|41569.4|41565.8|698
1742367600000|2025-03-19 07:00:00|41600.4|41596.8|41533.4|41529.8|41601.4|41597.8|41496.4|41492.8|1837
1742371200000|2025-03-19 08:00:00|41531.4|41527.8|41588.9|41585.3|41627.4|41623.8|41525.9|41522.3|2533
1742374800000|2025-03-19 09:00:00|41588.4|41584.8|41633.9|41630.3|41648.4|41644.8|41543.9|41540.3|1888
1742378400000|2025-03-19 10:00:00|41634.4|41630.8|41610.4|41606.8|41646.4|41642.8|41591.4|41587.8|2093
1742382000000|2025-03-19 11:00:00|41609.4|41605.8|41610.9|41607.3|41637.9|41634.3|41574.9|41571.3|2558
1742385600000|2025-03-19 12:00:00|41610.4|41606.8|41585.4|41581.8|41625.9|41622.3|41582.9|41579.3|583
1742389200000|2025-03-19 13:00:00|41594.4|41590.8|41780.3|41777.9|41820.8|41818.4|41589.9|41586.3|13862
1742392800000|2025-03-19 14:00:00|41778.3|41775.9|41784.8|41782.4|41839.8|41837.4|41760.8|41758.4|8410
1742396400000|2025-03-19 15:00:00|41784.3|41781.9|41890.3|41887.9|41939.8|41937.4|41751.3|41748.9|7231
1742400000000|2025-03-19 16:00:00|41890.8|41888.4|41811.3|41808.9|41919.8|41917.4|41800.8|41798.4|5430
1742403600000|2025-03-19 17:00:00|41811.8|41809.4|41674.3|41671.9|41825.8|41823.4|41640.8|41638.4|4954
1742407200000|2025-03-19 18:00:00|41673.8|41671.4|42027.9|42025.5|42063.4|42061|41583.3|41580.9|13407
1742410800000|2025-03-19 19:00:00|42027.4|42025|41979.5|41977.1|42187.9|42185.5|41940|41937.6|18944
1742414400000|2025-03-19 20:00:00|41980.7|41975.9|41976.7|41966.9|42009.2|42004.4|41968.7|41963.9|2748
1742418000000|2025-03-19 21:00:00|41977|41967.2|41984.7|41974.9|41986.3|41976.5|41975.1|41965.3|0
1742421600000|2025-03-19 22:00:00|41963.2|41958.4|42042.4|42037.6|42065.9|42061.1|41963.2|41958.4|851
1742425200000|2025-03-19 23:00:00|42040.4|42035.6|42058.9|42054.1|42064.4|42059.6|42029.4|42024.6|552
1742428800000|2025-03-20 00:00:00|42059.4|42054.6|42086.4|42081.6|42093.9|42089.1|42041.4|42036.6|711
1742432400000|2025-03-20 01:00:00|42085.9|42081.1|42061.4|42056.6|42092.9|42088.1|42057.9|42053.1|623
1742436000000|2025-03-20 02:00:00|42060.9|42056.1|42082.4|42077.6|42093.4|42088.6|42052.4|42047.6|537
1742439600000|2025-03-20 03:00:00|42082.9|42078.1|42100.9|42096.1|42121.4|42116.6|42082.9|42078.1|445
1742443200000|2025-03-20 04:00:00|42101.4|42096.6|42094.4|42089.6|42112.9|42108.1|42091.4|42086.6|378
1742446800000|2025-03-20 05:00:00|42094.9|42090.1|42110.9|42106.1|42114.4|42109.6|42089.4|42084.6|239
1742450400000|2025-03-20 06:00:00|42110.3|42106.7|42081.3|42077.7|42115.3|42111.7|42077.8|42074.2|547
1742454000000|2025-03-20 07:00:00|42080.8|42077.2|42061.8|42058.2|42099.8|42096.2|42056.3|42052.7|1117
1742457600000|2025-03-20 08:00:00|42062.3|42058.7|42097.8|42094.2|42134.8|42131.2|42055.8|42052.2|2537
1742461200000|2025-03-20 09:00:00|42098.3|42094.7|41967.8|41964.2|42102.8|42099.2|41947.8|41944.2|3573
1742464800000|2025-03-20 10:00:00|41967.3|41963.7|41805.8|41802.2|41975.3|41971.7|41678.8|41675.2|8107
1742468400000|2025-03-20 11:00:00|41805.3|41801.7|41850.3|41846.7|41859.8|41856.2|41781.3|41777.7|2921
1742472000000|2025-03-20 12:00:00|41851.3|41847.7|41798.8|41795.2|41864.3|41860.7|41794.3|41790.7|3101
1742475600000|2025-03-20 13:00:00|41798.3|41794.7|41929.2|41926.8|41955.2|41952.8|41683.7|41681.3|12989
1742479200000|2025-03-20 14:00:00|41930.7|41928.3|42200.7|42198.3|42252.2|42249.8|41926.7|41924.3|15732
1742482800000|2025-03-20 15:00:00|42200.2|42197.8|42121.2|42118.8|42220.2|42217.8|42083.2|42080.8|7770
1742486400000|2025-03-20 16:00:00|42119.7|42117.3|41991.2|41988.8|42203.7|42201.3|41980.2|41977.8|9298
1742490000000|2025-03-20 17:00:00|41990.2|41987.8|41917.2|41914.8|42064.2|42061.8|41879.7|41877.3|7910
1742493600000|2025-03-20 18:00:00|41919.2|41916.8|41901.7|41899.3|41999.7|41997.3|41833.2|41830.8|6956
1742497200000|2025-03-20 19:00:00|41901.2|41898.8|41951.7|41949.3|42011.2|42008.8|41885.2|41882.8|9028
1742500800000|2025-03-20 20:00:00|41950.3|41947.9|41979|41969.2|41989.5|41984.7|41943|41938.2|3501
1742504400000|2025-03-20 21:00:00|41979.2|41969.4|41976.2|41966.4|41986.9|41977.1|41967.7|41957.9|0
1742508000000|2025-03-20 22:00:00|41960|41955.2|41966.8|41962|41989.8|41985|41943|41938.2|538
1742511600000|2025-03-20 23:00:00|41966.3|41961.5|41958.8|41954|41969.3|41964.5|41908.3|41903.5|850
1742515200000|2025-03-21 00:00:00|41958.3|41953.5|41976.8|41972|42000.8|41996|41948.8|41944|834
1742518800000|2025-03-21 01:00:00|41976.3|41971.5|41999.3|41994.5|42002.3|41997.5|41952.8|41948|552
1742522400000|2025-03-21 02:00:00|41998.3|41993.5|41989.3|41984.5|42001.3|41996.5|41959.8|41955|536
1742526000000|2025-03-21 03:00:00|41989.8|41985|41959.8|41955|41991.8|41987|41952.3|41947.5|570
1742529600000|2025-03-21 04:00:00|41959.3|41954.5|41931.3|41926.5|41975.3|41970.5|41924.8|41920|368
1742533200000|2025-03-21 05:00:00|41930.8|41926|41897.3|41892.5|41937.8|41933|41864.3|41859.5|863
1742536800000|2025-03-21 06:00:00|41896.7|41893.1|41963.7|41960.1|41964.7|41961.1|41887.7|41884.1|638
1742540400000|2025-03-21 07:00:00|41964.7|41961.1|41876.2|41872.6|41972.7|41969.1|41842.7|41839.1|1367
1742544000000|2025-03-21 08:00:00|41875.7|41872.1|41794.2|41790.6|41928.2|41924.6|41743.7|41740.1|4515
1742547600000|2025-03-21 09:00:00|41794.7|41791.1|41816.7|41813.1|41836.7|41833.1|41764.2|41760.6|1603
1742551200000|2025-03-21 10:00:00|41817.2|41813.6|41856.7|41853.1|41884.2|41880.6|41801.7|41798.1|2466
1742554800000|2025-03-21 11:00:00|41856.2|41852.6|41815.7|41812.1|41856.7|41853.1|41792.7|41789.1|1764
1742558400000|2025-03-21 12:00:00|41815.2|41811.6|41639.2|41635.6|41871.7|41868.1|41634.7|41631.1|5398
1742562000000|2025-03-21 13:00:00|41639.7|41636.1|41551.6|41549.2|41648.7|41645.1|41460.1|41457.7|20576
1742565600000|2025-03-21 14:00:00|41552.6|41550.2|41713.1|41710.7|41716.1|41713.7|41421.1|41418.7|12241
1742569200000|2025-03-21 15:00:00|41717.1|41714.7|41659.1|41656.7|41762.6|41760.2|41594.1|41591.7|10027
1742572800000|2025-03-21 16:00:00|41658.6|41656.2|41957.6|41955.2|41961.1|41958.7|41627.1|41624.7|9359
1742576400000|2025-03-21 17:00:00|41958.1|41955.7|41942.6|41940.2|42008.6|42006.2|41828.6|41826.2|5474
1742580000000|2025-03-21 18:00:00|41945.6|41943.2|41878.1|41875.7|41956.6|41954.2|41847.6|41845.2|3958
1742583600000|2025-03-21 19:00:00|41877.1|41874.7|41971.1|41968.7|42008.1|42005.7|41820.1|41817.7|10676
1742587200000|2025-03-21 20:00:00|41970.6|41968.2|42000.7|41990.9|42012.8|42008|41959.8|41955|3744
1742767200000|2025-03-23 22:00:00|42160.3|42155.5|42152.1|42147.3|42225.3|42220.5|42139.8|42135|1310
1742770800000|2025-03-23 23:00:00|42153.6|42148.8|42198.1|42193.3|42202.1|42197.3|42140.1|42135.3|775
1742774400000|2025-03-24 00:00:00|42198.6|42193.8|42213.6|42208.8|42224.1|42219.3|42182.1|42177.3|1260
1742778000000|2025-03-24 01:00:00|42212.6|42207.8|42215.1|42210.3|42219.1|42214.3|42193.6|42188.8|703
1742781600000|2025-03-24 02:00:00|42215.6|42210.8|42220.6|42215.8|42222.6|42217.8|42201.6|42196.8|484
1742785200000|2025-03-24 03:00:00|42220.1|42215.3|42217.1|42212.3|42231.6|42226.8|42209.1|42204.3|390
1742788800000|2025-03-24 04:00:00|42216.6|42211.8|42213.6|42208.8|42218.1|42213.3|42203.6|42198.8|204
1742792400000|2025-03-24 05:00:00|42213.1|42208.3|42225.6|42220.8|42233.1|42228.3|42212.6|42207.8|316
1742796000000|2025-03-24 06:00:00|42225|42221.4|42281|42277.4|42290.5|42286.9|42220.5|42216.9|938
1742799600000|2025-03-24 07:00:00|42283|42279.4|42274|42270.4|42318|42314.4|42272|42268.4|1673
1742803200000|2025-03-24 08:00:00|42270.5|42266.9|42327|42323.4|42341|42337.4|42267|42263.4|3390
1742806800000|2025-03-24 09:00:00|42328|42324.4|42306|42302.4|42362|42358.4|42279.5|42275.9|2323
1742810400000|2025-03-24 10:00:00|42305.5|42301.9|42358|42354.4|42367|42363.4|42291|42287.4|1551
1742814000000|2025-03-24 11:00:00|42355|42351.4|42377|42373.4|42404|42400.4|42351|42347.4|3089
1742817600000|2025-03-24 12:00:00|42376.5|42372.9|42398|42394.4|42414.5|42410.9|42362|42358.4|2900
1742821200000|2025-03-24 13:00:00|42399|42395.4|42493.4|42491|42508.4|42506|42291.4|42289|15160
1742824800000|2025-03-24 14:00:00|42494.4|42492|42524.4|42522|42544.4|42542|42457.4|42455|9795
1742828400000|2025-03-24 15:00:00|42525.4|42523|42560.4|42558|42572.4|42570|42496.9|42494.5|5463
1742832000000|2025-03-24 16:00:00|42559.4|42557|42463.4|42461|42595.4|42593|42460.4|42458|6854
1742835600000|2025-03-24 17:00:00|42462.9|42460.5|42465.9|42463.5|42486.4|42484|42408.9|42406.5|5180
1742839200000|2025-03-24 18:00:00|42466.4|42464|42520.4|42518|42523.4|42521|42381.9|42379.5|7825
1742842800000|2025-03-24 19:00:00|42522.4|42520|42564.9|42562.5|42643.4|42641|42506.9|42504.5|11029
1742846400000|2025-03-24 20:00:00|42566.1|42561.3|42570.6|42560.8|42621.6|42616.8|42562.1|42557.3|2744
1742850000000|2025-03-24 21:00:00|42574.1|42564.3|42580.6|42570.8|42581.3|42571.5|42569.8|42560|0
1742853600000|2025-03-24 22:00:00|42571.6|42566.8|42546.6|42541.8|42581.6|42576.8|42537.6|42532.8|510
1742857200000|2025-03-24 23:00:00|42546.1|42541.3|42555.6|42550.8|42567.6|42562.8|42540.1|42535.3|336
1742860800000|2025-03-25 00:00:00|42556.1|42551.3|42557.6|42552.8|42562.6|42557.8|42517.6|42512.8|947
1742864400000|2025-03-25 01:00:00|42556.6|42551.8|42556.1|42551.3|42571.1|42566.3|42546.1|42541.3|493
1742868000000|2025-03-25 02:00:00|42555.6|42550.8|42535.1|42530.3|42555.6|42550.8|42523.1|42518.3|388
1742871600000|2025-03-25 03:00:00|42534.6|42529.8|42517.1|42512.3|42540.1|42535.3|42511.6|42506.8|302
1742875200000|2025-03-25 04:00:00|42517.6|42512.8|42509.6|42504.8|42521.6|42516.8|42508.6|42503.8|149
1742878800000|2025-03-25 05:00:00|42509.1|42504.3|42508.6|42503.8|42517.1|42512.3|42501.6|42496.8|381
1742882400000|2025-03-25 06:00:00|42508|42504.4|42510.5|42506.9|42511|42507.4|42488|42484.4|585
1742886000000|2025-03-25 07:00:00|42510|42506.4|42491.5|42487.9|42544|42540.4|42491|42487.4|1156
1742889600000|2025-03-25 08:00:00|42492|42488.4|42523|42519.4|42530|42526.4|42485|42481.4|2838
1742893200000|2025-03-25 09:00:00|42523.5|42519.9|42538|42534.4|42543|42539.4|42500.5|42496.9|1375
1742896800000|2025-03-25 10:00:00|42537.5|42533.9|42568|42564.4|42574|42570.4|42503|42499.4|1510
1742900400000|2025-03-25 11:00:00|42567.5|42563.9|42639.5|42635.9|42641.5|42637.9|42548.5|42544.9|2536
1742904000000|2025-03-25 12:00:00|42641|42637.4|42652|42648.4|42676.5|42672.9|42631.5|42627.9|2600
1742907600000|2025-03-25 13:00:00|42651.5|42647.9|42534.4|42532|42700.9|42698.5|42528.4|42526|14042
1742911200000|2025-03-25 14:00:00|42535.9|42533.5|42657.4|42655|42680.9|42678.5|42493.4|42491|12769
1742914800000|2025-03-25 15:00:00|42658.4|42656|42549.4|42547|42680.4|42678|42530.9|42528.5|5711
1742918400000|2025-03-25 16:00:00|42551.4|42549|42580.4|42578|42580.4|42578|42508.9|42506.5|4946
1742922000000|2025-03-25 17:00:00|42578.4|42576|42504.4|42502|42603.9|42601.5|42502.9|42500.5|6071
1742925600000|2025-03-25 18:00:00|42503.4|42501|42475.4|42473|42551.4|42549|42466.4|42464|5882
1742929200000|2025-03-25 19:00:00|42474.4|42472|42583.9|42581.5|42609.4|42607|42442.9|42440.5|10797
1742932800000|2025-03-25 20:00:00|42584.9|42582.5|42604.6|42594.8|42615.6|42610.8|42582.1|42577.3|2223
1742936400000|2025-03-25 21:00:00|42604.1|42594.3|42600.6|42590.8|42609.7|42599.9|42598.7|42588.9|0
1742940000000|2025-03-25 22:00:00|42605.6|42600.8|42596.9|42592.1|42630.1|42625.3|42585.9|42581.1|555
1742943600000|2025-03-25 23:00:00|42598.9|42594.1|42603.9|42599.1|42618.9|42614.1|42593.4|42588.6|342
1742947200000|2025-03-26 00:00:00|42603.4|42598.6|42633.9|42629.1|42645.9|42641.1|42590.9|42586.1|1019
1742950800000|2025-03-26 01:00:00|42633.4|42628.6|42612.9|42608.1|42633.4|42628.6|42606.9|42602.1|413
1742954400000|2025-03-26 02:00:00|42612.4|42607.6|42596.9|42592.1|42614.9|42610.1|42573.4|42568.6|933
1742958000000|2025-03-26 03:00:00|42596.4|42591.6|42593.9|42589.1|42597.9|42593.1|42575.9|42571.1|849
1742961600000|2025-03-26 04:00:00|42595.4|42590.6|42597.9|42593.1|42599.4|42594.6|42585.9|42581.1|363
1742965200000|2025-03-26 05:00:00|42597.4|42592.6|42552.4|42547.6|42600.4|42595.6|42549.4|42544.6|758
1742968800000|2025-03-26 06:00:00|42551.9|42547.1|42559.3|42555.7|42561.3|42557.7|42534.8|42531.2|702
1742972400000|2025-03-26 07:00:00|42558.8|42555.2|42561.3|42557.7|42599.8|42596.2|42556.3|42552.7|725
1742976000000|2025-03-26 08:00:00|42562.8|42559.2|42535.3|42531.7|42581.8|42578.2|42528.8|42525.2|2051
1742979600000|2025-03-26 09:00:00|42535.8|42532.2|42519.3|42515.7|42562.8|42559.2|42515.3|42511.7|1491
1742983200000|2025-03-26 10:00:00|42518.8|42515.2|42596.3|42592.7|42598.3|42594.7|42512.8|42509.2|1837
1742986800000|2025-03-26 11:00:00|42597.3|42593.7|42637.8|42634.2|42643.8|42640.2|42585.3|42581.7|1324
1742990400000|2025-03-26 12:00:00|42636.3|42632.7|42658.3|42654.7|42679.3|42675.7|42607.3|42603.7|3136
1742994000000|2025-03-26 13:00:00|42657.8|42654.2|42742.7|42740.3|42824.7|42822.3|42603.3|42599.7|16104
1742997600000|2025-03-26 14:00:00|42741.7|42739.3|42764.7|42762.3|42812.7|42810.3|42703.7|42701.3|12478
1743001200000|2025-03-26 15:00:00|42764.2|42761.8|42539.2|42536.8|42796.7|42794.3|42492.7|42490.3|10533
1743004800000|2025-03-26 16:00:00|42541.2|42538.8|42482.2|42479.8|42592.7|42590.3|42467.7|42465.3|7515
1743008400000|2025-03-26 17:00:00|42481.7|42479.3|42375.2|42372.8|42528.7|42526.3|42355.7|42353.3|10111
1743012000000|2025-03-26 18:00:00|42375.7|42373.3|42334.7|42332.3|42477.7|42475.3|42322.2|42319.8|7245
1743015600000|2025-03-26 19:00:00|42334.2|42331.8|42430.7|42428.3|42487.7|42485.3|42318.2|42315.8|12756
1743019200000|2025-03-26 20:00:00|42431.9|42427.1|42409.5|42399.7|42446.9|42442.1|42384.4|42379.6|2846
1743022800000|2025-03-26 21:00:00|42409.4|42399.6|42348.6|42338.8|42420.4|42410.6|42339.3|42329.5|0
1743026400000|2025-03-26 22:00:00|42327.9|42323.1|42301.6|42296.8|42371.9|42367.1|42226.9|42222.1|3193
1743030000000|2025-03-26 23:00:00|42301.1|42296.3|42372.1|42367.3|42382.6|42377.8|42278.6|42273.8|1314
1743033600000|2025-03-27 00:00:00|42371.6|42366.8|42388.6|42383.8|42412.1|42407.3|42352.6|42347.8|829
1743037200000|2025-03-27 01:00:00|42389.1|42384.3|42410.1|42405.3|42416.1|42411.3|42378.1|42373.3|629
1743040800000|2025-03-27 02:00:00|42410.6|42405.8|42453.1|42448.3|42462.1|42457.3|42410.1|42405.3|678
1743044400000|2025-03-27 03:00:00|42452.6|42447.8|42492.1|42487.3|42495.6|42490.8|42449.1|42444.3|668
1743048000000|2025-03-27 04:00:00|42491.6|42486.8|42509.1|42504.3|42513.6|42508.8|42487.6|42482.8|670
1743051600000|2025-03-27 05:00:00|42508.1|42503.3|42501.1|42496.3|42545.1|42540.3|42494.1|42489.3|1029
1743055200000|2025-03-27 06:00:00|42500.5|42496.9|42511.5|42507.9|42560|42556.4|42495.5|42491.9|983
1743058800000|2025-03-27 07:00:00|42510|42506.4|42457|42453.4|42524.5|42520.9|42450.5|42446.9|1895
1743062400000|2025-03-27 08:00:00|42457.5|42453.9|42521.5|42517.9|42525|42521.4|42391.5|42387.9|4153
1743066000000|2025-03-27 09:00:00|42521|42517.4|42534|42530.4|42540.5|42536.9|42482.5|42478.9|2125
1743069600000|2025-03-27 10:00:00|42533.5|42529.9|42466.5|42462.9|42561.5|42557.9|42463.5|42459.9|1736
1743073200000|2025-03-27 11:00:00|42466|42462.4|42487.5|42483.9|42507|42503.4|42417|42413.4|2927
1743076800000|2025-03-27 12:00:00|42484.5|42480.9|42465.5|42461.9|42519|42515.4|42444|42440.4|3672
1743080400000|2025-03-27 13:00:00|42465|42461.4|42393.4|42391|42488|42484.4|42147.9|42145.5|19789
1743084000000|2025-03-27 14:00:00|42392.9|42390.5|42469.9|42467.5|42524.9|42522.5|42345.9|42343.5|13892
1743087600000|2025-03-27 15:00:00|42469.4|42467|42306.9|42304.5|42501.9|42499.5|42292.4|42290|8849
1743091200000|2025-03-27 16:00:00|42305.9|42303.5|42225.4|42223|42425.9|42423.5|42224.9|42222.5|7304
1743094800000|2025-03-27 17:00:00|42225.9|42223.5|42231.9|42229.5|42335.4|42333|42201.9|42199.5|6587
1743098400000|2025-03-27 18:00:00|42232.4|42230|42282.9|42280.5|42394.4|42392|42227.9|42225.5|7075
1743102000000|2025-03-27 19:00:00|42284.9|42282.5|42299.4|42297|42457.9|42455.5|42276.9|42274.5|12114
1743105600000|2025-03-27 20:00:00|42300.4|42298|42310.1|42300.3|42338.6|42333.8|42296.6|42291.8|2513
1743109200000|2025-03-27 21:00:00|42312.8|42303|42303.3|42293.5|42314.5|42304.7|42295.2|42285.4|0
1743112800000|2025-03-27 22:00:00|42301.1|42296.3|42297|42292.2|42321|42316.2|42289.1|42284.3|547
1743116400000|2025-03-27 23:00:00|42298|42293.2|42291.5|42286.7|42308.5|42303.7|42256|42251.2|694
1743120000000|2025-03-28 00:00:00|42291|42286.2|42323.5|42318.7|42329|42324.2|42248|42243.2|779
1743123600000|2025-03-28 01:00:00|42323|42318.2|42314.5|42309.7|42343.5|42338.7|42312|42307.2|505
1743127200000|2025-03-28 02:00:00|42315|42310.2|42339|42334.2|42354|42349.2|42312|42307.2|314
1743130800000|2025-03-28 03:00:00|42339.5|42334.7|42362|42357.2|42364.5|42359.7|42326.5|42321.7|309
1743134400000|2025-03-28 04:00:00|42361.5|42356.7|42353|42348.2|42364|42359.2|42335|42330.2|293
1743138000000|2025-03-28 05:00:00|42353.5|42348.7|42347|42342.2|42365|42360.2|42330|42325.2|265
1743141600000|2025-03-28 06:00:00|42346.4|42342.8|42279.4|42275.8|42369.9|42366.3|42272.4|42268.8|763
1743145200000|2025-03-28 07:00:00|42280.4|42276.8|42160.9|42157.3|42287.9|42284.3|42157.9|42154.3|2115
1743148800000|2025-03-28 08:00:00|42159.9|42156.3|42232.4|42228.8|42251.9|42248.3|42157.4|42153.8|2573
1743152400000|2025-03-28 09:00:00|42233.4|42229.8|42226.4|42222.8|42257.4|42253.8|42204.9|42201.3|1771
1743156000000|2025-03-28 10:00:00|42227.9|42224.3|42274.4|42270.8|42305.9|42302.3|42227.4|42223.8|1939
1743159600000|2025-03-28 11:00:00|42275.4|42271.8|42275.9|42272.3|42289.9|42286.3|42231.4|42227.8|1367
1743163200000|2025-03-28 12:00:00|42272.4|42268.8|42155.4|42151.8|42292.9|42289.3|42155.4|42151.8|4286
1743166800000|2025-03-28 13:00:00|42156.9|42153.3|42012.3|42009.9|42279.4|42275.8|42002.8|42000.4|17576
1743170400000|2025-03-28 14:00:00|42013.3|42010.9|41740.8|41738.4|42051.3|42048.9|41721.8|41719.4|22653
1743174000000|2025-03-28 15:00:00|41739.8|41737.4|41738.3|41735.9|41841.8|41839.4|41688.8|41686.4|14011
1743177600000|2025-03-28 16:00:00|41738.8|41736.4|41622.8|41620.4|41793.8|41791.4|41615.3|41612.9|9338
1743181200000|2025-03-28 17:00:00|41622.3|41619.9|41599.8|41597.4|41625.8|41623.4|41519.3|41516.9|9155
1743184800000|2025-03-28 18:00:00|41598.8|41596.4|41586.8|41584.4|41625.3|41622.9|41523.8|41521.4|6886
1743188400000|2025-03-28 19:00:00|41587.8|41585.4|41564.8|41562.4|41621.8|41619.4|41519.8|41517.4|14315
1743192000000|2025-03-28 20:00:00|41566|41561.2|41422.9|41413.1|41568|41563.2|41419|41410.4|5773
1743372000000|2025-03-30 22:00:00|41357.2|41352.4|41384.2|41379.4|41391.2|41386.4|41269.2|41264.4|2126
1743375600000|2025-03-30 23:00:00|41384.7|41379.9|41423.7|41418.9|41423.7|41418.9|41343.2|41338.4|2371
1743379200000|2025-03-31 00:00:00|41420.2|41415.4|41365.2|41360.4|41426.2|41421.4|41345.2|41340.4|2767
1743382800000|2025-03-31 01:00:00|41365.7|41360.9|41378.7|41373.9|41426.2|41421.4|41364.2|41359.4|1168
1743386400000|2025-03-31 02:00:00|41379.2|41374.4|41375.7|41370.9|41423.7|41418.9|41347.7|41342.9|731
1743390000000|2025-03-31 03:00:00|41376.2|41371.4|41380.2|41375.4|41384.2|41379.4|41335.2|41330.4|576
1743393600000|2025-03-31 04:00:00|41378.2|41373.4|41416.2|41411.4|41427.7|41422.9|41367.2|41362.4|574
1743397200000|2025-03-31 05:00:00|41415.7|41410.9|41395.2|41390.4|41433.7|41428.9|41382.2|41377.4|723
1743400800000|2025-03-31 06:00:00|41394.6|41391|41364.1|41360.5|41418.1|41414.5|41336.6|41333|1416
1743404400000|2025-03-31 07:00:00|41359.6|41356|41387.1|41383.5|41402.1|41398.5|41290.6|41287|2643
1743408000000|2025-03-31 08:00:00|41385.6|41382|41314.6|41311|41432.6|41429|41306.6|41303|3401
1743411600000|2025-03-31 09:00:00|41311.6|41308|41286.1|41282.5|41333.6|41330|41261.6|41258|2881
1743415200000|2025-03-31 10:00:00|41286.6|41283|41306.6|41303|41328.1|41324.5|41277.6|41274|2640
1743418800000|2025-03-31 11:00:00|41307.6|41304|41282.6|41279|41329.6|41326|41225.1|41221.5|3687
1743422400000|2025-03-31 12:00:00|41282.1|41278.5|41317.1|41313.5|41322.1|41318.5|41231.1|41227.5|4062
1743426000000|2025-03-31 13:00:00|41316.1|41312.5|41382|41379.6|41425|41422.6|41138|41135.6|20622
1743429600000|2025-03-31 14:00:00|41381|41378.6|41577.2|41574.8|41591.2|41588.8|41362.9|41360.5|15287
1743433200000|2025-03-31 15:00:00|41577.7|41575.3|41671.2|41668.8|41718.2|41715.8|41567.7|41565.3|11392
1743436800000|2025-03-31 16:00:00|41674.2|41671.8|41656.8|41654.4|41722.3|41719.9|41561.2|41558.8|7477
1743440400000|2025-03-31 17:00:00|41656.3|41653.9|41632.3|41629.9|41754.8|41752.4|41590.8|41588.4|7004
1743444000000|2025-03-31 18:00:00|41631.8|41629.4|41828.8|41826.4|41926.3|41923.9|41621.3|41618.9|12855
1743447600000|2025-03-31 19:00:00|41827.3|41824.9|41988.3|41985.9|42136.8|42134.4|41825.8|41823.4|20876
1743451200000|2025-03-31 20:00:00|41989.5|41984.7|41937.1|41927.3|41992.5|41987.7|41903.5|41898.7|4691
1743454800000|2025-03-31 21:00:00|41937|41927.2|41945|41935.2|41950.2|41940.4|41937|41927.2|0
1743458400000|2025-03-31 22:00:00|41946.7|41941.9|41914.7|41909.9|41947.7|41942.9|41836.2|41831.4|1783
1743462000000|2025-03-31 23:00:00|41914.2|41909.4|41908.2|41903.4|41952.2|41947.4|41879.7|41874.9|1358
1743465600000|2025-04-01 00:00:00|41908.7|41903.9|41846.2|41841.4|41908.7|41903.9|41808.7|41803.9|1503
1743469200000|2025-04-01 01:00:00|41845.7|41840.9|41868.2|41863.4|41882.7|41877.9|41815.2|41810.4|738
1743472800000|2025-04-01 02:00:00|41867.7|41862.9|41920.7|41915.9|41923.2|41918.4|41854.2|41849.4|625
1743476400000|2025-04-01 03:00:00|41920.2|41915.4|41874.7|41869.9|41927.7|41922.9|41864.7|41859.9|480
1743480000000|2025-04-01 04:00:00|41874.2|41869.4|41867.7|41862.9|41875.2|41870.4|41840.2|41835.4|299
1743483600000|2025-04-01 05:00:00|41868.2|41863.4|41861.2|41856.4|41919.2|41914.4|41854.2|41849.4|715
1743487200000|2025-04-01 06:00:00|41860.6|41857|41963.6|41960|41964.6|41961|41853.1|41849.5|1486
1743490800000|2025-04-01 07:00:00|41960.6|41957|41902.1|41898.5|42025.6|42022|41895.1|41891.5|3309
1743494400000|2025-04-01 08:00:00|41900.1|41896.5|41925.6|41922|41929.6|41926|41835.1|41831.5|3877
1743498000000|2025-04-01 09:00:00|41924.6|41921|41959.6|41956|41975.6|41972|41913.6|41910|2416
1743501600000|2025-04-01 10:00:00|41959.1|41955.5|41816.1|41812.5|41964.6|41961|41733.6|41730|4889
1743505200000|2025-04-01 11:00:00|41815.6|41812|41730.1|41726.5|41832.6|41829|41691.1|41687.5|3944
1743508800000|2025-04-01 12:00:00|41729.6|41726|41782.1|41778.5|41792.6|41789|41713.1|41709.5|4556
1743512400000|2025-04-01 13:00:00|41782.6|41779|41732|41729.6|41874.1|41870.5|41643.5|41641.1|18119
1743516000000|2025-04-01 14:00:00|41729|41726.6|41933.5|41931.1|41940|41937.6|41495.5|41493.1|24456
1743519600000|2025-04-01 15:00:00|41931|41928.6|42054.5|42052.1|42109.5|42107.1|41907.5|41905.1|17001
1743523200000|2025-04-01 16:00:00|42055.5|42053.1|41999.4|41997|42134|42131.6|41906.5|41904.1|13512
1743526800000|2025-04-01 17:00:00|41998.9|41996.5|41862.9|41860.5|42031.9|42029.5|41859.9|41857.5|9854
1743530400000|2025-04-01 18:00:00|41862.4|41860|41783.9|41781.5|41876.9|41874.5|41673.9|41671.5|11567
1743534000000|2025-04-01 19:00:00|41783.4|41781|41965.9|41963.5|42010.9|42008.5|41769.9|41767.5|15736
1743537600000|2025-04-01 20:00:00|41967.1|41962.3|41950|41940.2|41992.1|41987.3|41910.1|41905.3|3992
1743541200000|2025-04-01 21:00:00|41952.5|41942.7|41962.9|41953.1|41973.4|41963.6|41945.6|41935.8|0
1743544800000|2025-04-01 22:00:00|41963.2|41953.4|42037.5|42032.7|42098.5|42093.7|41952|41947.2|1717
1743548400000|2025-04-01 23:00:00|42037|42032.2|42031|42026.2|42067|42062.2|42013|42008.2|705
1743552000000|2025-04-02 00:00:00|42031.5|42026.7|41931.5|41926.7|42035|42030.2|41914|41909.2|1705
1743555600000|2025-04-02 01:00:00|41931|41926.2|41947|41942.2|41961|41956.2|41920.5|41915.7|667
1743559200000|2025-04-02 02:00:00|41947.5|41942.7|41938|41933.2|41953.5|41948.7|41929|41924.2|408
1743562800000|2025-04-02 03:00:00|41938.5|41933.7|41931|41926.2|41948|41943.2|41921|41916.2|350
1743566400000|2025-04-02 04:00:00|41930.5|41925.7|41928|41923.2|41934|41929.2|41911|41906.2|466
1743570000000|2025-04-02 05:00:00|41928.5|41923.7|41912|41907.2|41938.5|41933.7|41902|41897.2|728
1743573600000|2025-04-02 06:00:00|41911.4|41907.8|41938.4|41934.8|41971.4|41967.8|41897.4|41893.8|1114
1743577200000|2025-04-02 07:00:00|41939.4|41935.8|41891.4|41887.8|41980.4|41976.8|41877.4|41873.8|2202
1743580800000|2025-04-02 08:00:00|41891.9|41888.3|41868.9|41865.3|41928.4|41924.8|41852.9|41849.3|1832
1743584400000|2025-04-02 09:00:00|41868.4|41864.8|41848.4|41844.8|41906.4|41902.8|41841.4|41837.8|1146
1743588000000|2025-04-02 10:00:00|41849.9|41846.3|41777.4|41773.8|41856.9|41853.3|41748.9|41745.3|3435
1743591600000|2025-04-02 11:00:00|41778.4|41774.8|41760.4|41756.8|41794.4|41790.8|41741.4|41737.8|2081
1743595200000|2025-04-02 12:00:00|41761.4|41757.8|41674.4|41670.8|41764.9|41761.3|41607.4|41603.8|6348
1743598800000|2025-04-02 13:00:00|41673.9|41670.3|41785.8|41783.4|41884.3|41881.9|41616.9|41613.3|19532
1743602400000|2025-04-02 14:00:00|41786.3|41783.9|42075.8|42073.4|42090.3|42087.9|41770.8|41768.4|16217
1743606000000|2025-04-02 15:00:00|42071.8|42069.4|42045.8|42043.4|42173.8|42171.4|41978.8|41976.4|14650
1743609600000|2025-04-02 16:00:00|42046.8|42044.4|42269.8|42267.4|42290.8|42288.4|42030.8|42028.4|10599
1743613200000|2025-04-02 17:00:00|42269.3|42266.9|42158.8|42156.4|42384.8|42382.4|42090.8|42088.4|12931
1743616800000|2025-04-02 18:00:00|42156.8|42154.4|41971.8|41969.4|42176.8|42174.4|41946.8|41944.4|11912
1743620400000|2025-04-02 19:00:00|41972.8|41970.4|42210.8|42208.4|42301.3|42298.9|41972.8|41970.4|14117
1743624000000|2025-04-02 20:00:00|42208.3|42205.9|41746.1|41736.3|42563.5|42558.7|41613.5|41608.7|28185
1743627600000|2025-04-02 21:00:00|41754.1|41744.3|41499.6|41489.8|41754.1|41744.3|41467.3|41457.5|1
1743631200000|2025-04-02 22:00:00|41499.4|41489.6|41294.2|41289.4|41563.7|41558.9|41038.7|41033.9|5324
1743634800000|2025-04-02 23:00:00|41293.7|41288.9|41214.7|41209.9|41293.7|41288.9|41134.2|41129.4|2569
1743638400000|2025-04-03 00:00:00|41213.7|41208.9|41284.7|41279.9|41442.2|41437.4|41212.2|41207.4|4132
1743642000000|2025-04-03 01:00:00|41285.2|41280.4|41395.7|41390.9|41475.7|41470.9|41283.7|41278.9|2798
1743645600000|2025-04-03 02:00:00|41396.2|41391.4|41433.7|41428.9|41441.7|41436.9|41363.2|41358.4|1683
1743649200000|2025-04-03 03:00:00|41434.2|41429.4|41375.7|41370.9|41437.2|41432.4|41336.2|41331.4|1044
1743652800000|2025-04-03 04:00:00|41376.2|41371.4|41368.2|41363.4|41428.7|41423.9|41344.2|41339.4|1378
1743656400000|2025-04-03 05:00:00|41368.7|41363.9|41255.7|41250.9|41399.2|41394.4|41249.2|41244.4|2431
1743660000000|2025-04-03 06:00:00|41255.1|41251.5|41159.1|41155.5|41335.6|41332|41158.1|41154.5|4102
1743663600000|2025-04-03 07:00:00|41161.1|41157.5|41214.1|41210.5|41249.6|41246|41104.6|41101|4717
1743667200000|2025-04-03 08:00:00|41208.6|41205|41229.1|41225.5|41249.6|41246|41162.1|41158.5|3255
1743670800000|2025-04-03 09:00:00|41228.6|41225|41123.6|41120|41253.6|41250|41116.6|41113|2654
1743674400000|2025-04-03 10:00:00|41123.1|41119.5|41021.6|41018|41138.1|41134.5|40932.6|40929|4926
1743678000000|2025-04-03 11:00:00|41020.6|41017|41016.6|41013|41081.6|41078|40946.6|40943|4446
1743681600000|2025-04-03 12:00:00|41014.1|41010.5|40942.6|40939|41108.1|41104.5|40931.1|40927.5|6603
1743685200000|2025-04-03 13:00:00|40941.1|40937.5|40848|40845.6|41156|41153.6|40796|40793.6|26808
1743688800000|2025-04-03 14:00:00|40838.5|40836.1|40620.5|40618.1|40863|40860.6|40600.5|40598.1|28720
1743692400000|2025-04-03 15:00:00|40619.5|40617.1|40881|40878.6|40929.5|40927.1|40593.5|40591.1|17501
1743696000000|2025-04-03 16:00:00|40878.5|40876.1|40921.5|40919.1|41119|41116.6|40871|40868.6|16288
1743699600000|2025-04-03 17:00:00|40927.5|40925.1|40845.5|40843.1|40984|40981.6|40832.5|40830.1|9457
1743703200000|2025-04-03 18:00:00|40844.5|40842.1|40820.2|40817.8|40893|40890.6|40708.3|40705.9|11901
1743706800000|2025-04-03 19:00:00|40817.2|40814.8|40541.9|40539.5|40834.1|40831.7|40507.9|40505.5|21080
1743710400000|2025-04-03 20:00:00|40528.3|40525.9|40423.1|40413.3|40546.5|40541.7|40393.5|40388.7|6462
1743714000000|2025-04-03 21:00:00|40422.8|40413|40459.8|40450|40463.6|40453.8|40414.5|40404.7|0
1743717600000|2025-04-03 22:00:00|40448.7|40443.9|40427.7|40422.9|40493.7|40488.9|40351.7|40346.9|2020
1743721200000|2025-04-03 23:00:00|40430.2|40425.4|40428.2|40423.4|40477.7|40472.9|40382.7|40377.9|1491
1743724800000|2025-04-04 00:00:00|40428.7|40423.9|40424.2|40419.4|40501.7|40496.9|40389.7|40384.9|1391
1743728400000|2025-04-04 01:00:00|40423.7|40418.9|40358.7|40353.9|40457.7|40452.9|40350.2|40345.4|1433
1743732000000|2025-04-04 02:00:00|40359.2|40354.4|40363.7|40358.9|40425.7|40420.9|40353.7|40348.9|1023
1743735600000|2025-04-04 03:00:00|40364.2|40359.4|40304.2|40299.4|40366.2|40361.4|40233.2|40228.4|2058
1743739200000|2025-04-04 04:00:00|40304.7|40299.9|40225.2|40220.4|40317.2|40312.4|40211.7|40206.9|896
1743742800000|2025-04-04 05:00:00|40224.7|40219.9|40423.2|40418.4|40425.2|40420.4|40199.2|40194.4|1666
1743746400000|2025-04-04 06:00:00|40422.6|40419|40319.6|40316|40462.1|40458.5|40316.6|40313|2397
1743750000000|2025-04-04 07:00:00|40320.6|40317|40273.6|40270|40356.6|40353|40249.1|40245.5|3970
1743753600000|2025-04-04 08:00:00|40270.6|40267|40133.6|40130|40280.6|40277|40094.6|40091|6064
1743757200000|2025-04-04 09:00:00|40134.1|40130.5|40077.6|40074|40171.1|40167.5|40055.1|40051.5|4243
1743760800000|2025-04-04 10:00:00|40078.6|40075|39366.3|39362.7|40112.6|40109|39304.3|39300.7|26105
1743764400000|2025-04-04 11:00:00|39366.8|39363.2|39409.3|39405.7|39485.8|39482.2|38944.8|38941.2|19113
1743768000000|2025-04-04 12:00:00|39406.3|39402.7|39531.3|39527.7|39599.3|39595.7|39225.3|39221.7|15801
1743771600000|2025-04-04 13:00:00|39531.8|39528.2|39576.7|39574.3|39663.2|39660.8|39282.7|39280.3|28134
1743775200000|2025-04-04 14:00:00|39574.2|39571.8|39128.5|39126.1|39584.2|39581.8|38812.5|38810.1|28438
1743778800000|2025-04-04 15:00:00|39128|39125.6|39044|39041.6|39628.5|39626.1|39017|39014.6|31663
1743782400000|2025-04-04 16:00:00|39045.5|39043.1|38896|38893.6|39233.5|39231.1|38853|38850.6|17891
1743786000000|2025-04-04 17:00:00|38894.5|38892.1|39009.5|39007.1|39028|39025.6|38596.5|38594.1|16563
1743789600000|2025-04-04 18:00:00|39010|39007.6|38521.2|38518.8|39104|39101.6|38342.5|38340.1|16302
1743793200000|2025-04-04 19:00:00|38517.7|38515.3|38313.7|38311.3|38897.2|38894.8|38257.7|38255.3|23271
1743796800000|2025-04-04 20:00:00|38316.7|38314.3|38224|38214.2|38347.9|38343.1|38091.9|38087.1|7665
1743976800000|2025-04-06 22:00:00|37252.7|37247.9|36852.7|36847.9|37253.2|37248.4|36502.2|36497.4|6175
1743980400000|2025-04-06 23:00:00|36851.7|36846.9|36967.7|36962.9|37077.2|37072.4|36607.7|36602.9|4597
1743984000000|2025-04-07 00:00:00|36968.7|36963.9|37162.2|37157.4|37171.7|37166.9|36842.2|36837.4|6090
1743987600000|2025-04-07 01:00:00|37161.7|37156.9|37542.7|37537.9|37589.7|37584.9|37126.2|37121.4|6007
1743991200000|2025-04-07 02:00:00|37543.7|37538.9|37441.2|37436.4|37580.2|37575.4|37373.2|37368.4|3562
1743994800000|2025-04-07 03:00:00|37441.7|37436.9|37263.2|37258.4|37466.2|37461.4|37185.7|37180.9|2786
1743998400000|2025-04-07 04:00:00|37262.7|37257.9|37228.7|37223.9|37378.7|37373.9|37068.2|37063.4|3131
1744002000000|2025-04-07 05:00:00|37229.2|37224.4|37217.7|37212.9|37494.7|37489.9|37131.2|37126.4|3030
1744005600000|2025-04-07 06:00:00|37217.1|37213.5|36744.6|36741|37386.1|37382.5|36717.1|36713.5|5190
1744009200000|2025-04-07 07:00:00|36741.1|36737.5|36777.1|36773.5|36950.6|36947|36613.6|36610|7770
1744012800000|2025-04-07 08:00:00|36776.6|36773|36985.1|36981.5|37216.6|37213|36751.1|36747.5|9412
1744016400000|2025-04-07 09:00:00|36985.6|36982|37053.6|37050|37188.1|37184.5|36778.1|36774.5|7878
1744020000000|2025-04-07 10:00:00|37053.1|37049.5|37460.1|37456.5|37702.6|37699|36986.1|36982.5|10033
1744023600000|2025-04-07 11:00:00|37462.1|37458.5|37493.1|37489.5|37762.1|37758.5|37407.1|37403.5|7289
1744027200000|2025-04-07 12:00:00|37493.6|37490|37632.6|37629|37747.6|37744|37256.6|37253|10833
1744030800000|2025-04-07 13:00:00|37636.6|37633|37370.2|37367.8|37636.6|37633|36608.7|36606.3|30711
1744034400000|2025-04-07 14:00:00|37369.2|37366.8|38042|38033|39219.4|39214.6|37201.7|37199.3|52064
1744038000000|2025-04-07 15:00:00|38043.5|38034.5|37654.2|37647.8|38303.2|38297.8|37163.2|37157.8|24008
1744041600000|2025-04-07 16:00:00|37653.7|37647.3|37358.7|37352.3|37765.2|37758.8|37289.7|37283.3|8186
1744045200000|2025-04-07 17:00:00|37358.2|37351.8|38257.2|38250.8|38279.2|38272.8|37342.7|37336.3|12212
1744048800000|2025-04-07 18:00:00|38258.2|38251.8|37860.2|37853.8|38342.7|38336.3|37809.2|37802.8|8505
1744052400000|2025-04-07 19:00:00|37862.2|37855.8|37965.2|37958.8|38104.2|38097.8|37672.7|37666.3|12302
1744056000000|2025-04-07 20:00:00|37964.2|37957.8|38246.7|38232.9|38376.4|38367.6|37919.4|37910.6|5536
1744059600000|2025-04-07 21:00:00|38249.5|38235.7|38299.7|38285.9|38310.1|38296.3|38241.6|38227.8|0
1744063200000|2025-04-07 22:00:00|38295.2|38286.4|38411.7|38402.9|38411.7|38402.9|38235.2|38226.4|1085
1744066800000|2025-04-07 23:00:00|38410.7|38401.9|38456.2|38447.4|38509.2|38500.4|38401.7|38392.9|1597
1744070400000|2025-04-08 00:00:00|38455.2|38446.4|38420.2|38411.4|38649.7|38640.9|38403.2|38394.4|4402
1744074000000|2025-04-08 01:00:00|38419.2|38410.4|38717.2|38708.4|38732.7|38723.9|38335.2|38326.4|4039
1744077600000|2025-04-08 02:00:00|38716.7|38707.9|38706.7|38701.9|38731.7|38722.9|38638.7|38629.9|1424
1744081200000|2025-04-08 03:00:00|38704.2|38699.4|38652.2|38647.4|38738.7|38733.9|38591.7|38586.9|1542
1744084800000|2025-04-08 04:00:00|38653.2|38648.4|38613.2|38608.4|38673.2|38668.4|38517.2|38512.4|1280
1744088400000|2025-04-08 05:00:00|38612.7|38607.9|38601|38596.2|38622|38617.2|38465|38460.2|1586
1744092000000|2025-04-08 06:00:00|38602|38597.2|38659.9|38656.3|38699.9|38696.3|38533.9|38530.3|2484
1744095600000|2025-04-08 07:00:00|38659.4|38655.8|38708.4|38704.8|38760.4|38756.8|38571.4|38567.8|4068
1744099200000|2025-04-08 08:00:00|38710.4|38706.8|38732.4|38728.8|38754.9|38751.3|38587.4|38583.8|5009
1744102800000|2025-04-08 09:00:00|38731.4|38727.8|38620.4|38616.8|38764.9|38761.3|38611.9|38608.3|3151
1744106400000|2025-04-08 10:00:00|38619.9|38616.3|38683.9|38680.3|38746.4|38742.8|38576.4|38572.8|2821
1744110000000|2025-04-08 11:00:00|38686.9|38683.3|39092.9|39089.3|39115.9|39112.3|38649.9|38646.3|10191
1744113600000|2025-04-08 12:00:00|39090.9|39087.3|39015.9|39012.3|39183.4|39179.8|38960.4|38956.8|8226
1744117200000|2025-04-08 13:00:00|39014.4|39010.8|39309.8|39307.4|39405.4|39401.8|38974.4|38970.8|32630
1744120800000|2025-04-08 14:00:00|39311.8|39309.4|38942.8|38940.4|39440.8|39438.4|38942.3|38939.9|30839
1744124400000|2025-04-08 15:00:00|38943.3|38940.9|38930.8|38928.4|39020.8|39018.4|38672.8|38670.4|25340
1744128000000|2025-04-08 16:00:00|38930.3|38927.9|38332.3|38329.9|38985.3|38982.9|38322.8|38320.4|24381
1744131600000|2025-04-08 17:00:00|38331.3|38328.9|38272.8|38270.4|38427.8|38425.4|37947.8|37945.4|17234
1744135200000|2025-04-08 18:00:00|38274.3|38271.9|37941.8|37939.4|38342.3|38339.9|37900.8|37898.4|13529
1744138800000|2025-04-08 19:00:00|37942.3|37939.9|37654.1|37651.7|37969.3|37966.9|37103.1|37100.7|23951
1744142400000|2025-04-08 20:00:00|37657.1|37654.7|37549.1|37539.3|37753.3|37748.5|37466.3|37461.5|5462
1744146000000|2025-04-08 21:00:00|37553.6|37543.8|37539.2|37529.4|37574.9|37565.1|37526.7|37516.9|0
1744149600000|2025-04-08 22:00:00|37570|37565.2|37300.5|37295.7|37589|37584.2|37212|37207.2|2622
1744153200000|2025-04-08 23:00:00|37387.5|37382.7|37284.5|37279.7|37387.5|37382.7|37084|37079.2|2752
1744156800000|2025-04-09 00:00:00|37285|37280.2|37139.5|37134.7|37295.5|37290.7|37059|37054.2|3517
1744160400000|2025-04-09 01:00:00|37139|37134.2|37417|37412.2|37491|37486.2|36990.5|36985.7|3934
1744164000000|2025-04-09 02:00:00|37417.5|37412.7|37286.5|37281.7|37576.5|37571.7|37260|37255.2|4189
1744167600000|2025-04-09 03:00:00|37286|37281.2|37035|37030.2|37344.5|37339.7|37001.5|36996.7|2611
1744171200000|2025-04-09 04:00:00|37035.5|37030.7|36888|36883.2|37141|37136.2|36782|36777.2|3416
1744174800000|2025-04-09 05:00:00|36889.5|36884.7|36947.2|36942.4|36981|36976.2|36695|36690.2|2526
1744178400000|2025-04-09 06:00:00|36946.6|36943|37189.6|37186|37279.6|37276|36941.6|36938|3211
1744182000000|2025-04-09 07:00:00|37180.6|37177|37740.6|37737|38012.6|38009|37159.6|37156|9773
1744185600000|2025-04-09 08:00:00|37736.1|37732.5|37643.6|37640|37818.1|37814.5|37273.6|37270|5706
1744189200000|2025-04-09 09:00:00|37643.1|37639.5|37468.6|37465|37713.6|37710|37410.6|37407|3090
1744192800000|2025-04-09 10:00:00|37469.1|37465.5|37362.1|37358.5|37600.6|37597|37201.1|37197.5|5083
1744196400000|2025-04-09 11:00:00|37364.1|37360.5|36935.1|36931.5|37369.6|37366|36774.1|36770.5|11304
1744200000000|2025-04-09 12:00:00|36934.6|36931|37080.6|37077|37216.1|37212.5|36727.6|36724|5642
1744203600000|2025-04-09 13:00:00|37077.1|37073.5|37792.5|37790.1|37874|37871.6|37075.6|37072|17843
1744207200000|2025-04-09 14:00:00|37792|37789.6|37328|37325.6|38023.5|38021.1|37316.5|37314.1|17367
1744210800000|2025-04-09 15:00:00|37327.5|37325.1|37563.5|37561.1|37837.5|37835.1|37323.5|37321.1|14481
1744214400000|2025-04-09 16:00:00|37571.5|37569.1|37939|37936.6|38034.5|38032.1|37471.5|37469.1|7113
1744218000000|2025-04-09 17:00:00|37939.5|37937.1|40161.7|40152.3|40350.5|40341.1|37634|37631.6|34733
1744221600000|2025-04-09 18:00:00|40162.2|40152.8|39853.1|39843.7|40481.1|40471.7|39831.6|39822.2|20574
1744225200000|2025-04-09 19:00:00|39850.1|39840.7|40596.6|40587.2|40796.1|40786.7|39786.6|39777.2|24713
1744228800000|2025-04-09 20:00:00|40589.9|40580.5|40787.3|40770.5|40812.1|40800.3|40547.1|40535.3|8690
1744232400000|2025-04-09 21:00:00|40789|40772.2|40702.5|40685.7|40811.4|40794.6|40691.6|40674.8|0
1744236000000|2025-04-09 22:00:00|40731.7|40719.9|40869.7|40857.9|40894.2|40882.4|40668.7|40656.9|2221
1744239600000|2025-04-09 23:00:00|40867.7|40855.9|40889.7|40877.9|40929.7|40917.9|40830.7|40818.9|1719
1744243200000|2025-04-10 00:00:00|40889.2|40877.4|40798.7|40786.9|40915.7|40903.9|40681.7|40669.9|3658
1744246800000|2025-04-10 01:00:00|40798.2|40786.4|40647.2|40642.4|40848.2|40836.4|40570.7|40565.9|3247
1744250400000|2025-04-10 02:00:00|40646.7|40641.9|40574.7|40569.9|40664.2|40659.4|40563.7|40558.9|1932
1744254000000|2025-04-10 03:00:00|40574.2|40569.4|40581.2|40576.4|40608.2|40603.4|40473.7|40468.9|2231
1744257600000|2025-04-10 04:00:00|40581.7|40576.9|40482.7|40477.9|40589.2|40584.4|40459.2|40454.4|1390
1744261200000|2025-04-10 05:00:00|40483.2|40478.4|40575.7|40570.9|40591.2|40586.4|40419.7|40414.9|1993
1744264800000|2025-04-10 06:00:00|40575.1|40571.5|40560.1|40556.5|40633.1|40629.5|40455.6|40452|4339
1744268400000|2025-04-10 07:00:00|40559.6|40556|40099.6|40096|40694.1|40690.5|40039.6|40036|8381
1744272000000|2025-04-10 08:00:00|40099.1|40095.5|39958.6|39955|40197.1|40193.5|39882.6|39879|6593
1744275600000|2025-04-10 09:00:00|39958.1|39954.5|39977.6|39974|40095.1|40091.5|39859.1|39855.5|4857
1744279200000|2025-04-10 10:00:00|39978.1|39974.5|40075.6|40072|40278.6|40275|39968.6|39965|4633
1744282800000|2025-04-10 11:00:00|40076.6|40073|40143.1|40139.5|40187.1|40183.5|40006.1|40002.5|4404
1744286400000|2025-04-10 12:00:00|40141.6|40138|40022.6|40019|40384.1|40380.5|39887.1|39883.5|7308
1744290000000|2025-04-10 13:00:00|40022.1|40018.5|39740.5|39738.1|40158.1|40154.5|39643|39640.6|23850
1744293600000|2025-04-10 14:00:00|39741|39738.6|39523.3|39520.9|39890|39887.6|39510.8|39508.4|24216
1744297200000|2025-04-10 15:00:00|39522.8|39520.4|39047.7|39045.3|39683.3|39680.9|39007.7|39005.3|21785
1744300800000|2025-04-10 16:00:00|39047.2|39044.8|39089.3|39086.9|39148.7|39146.3|38418.7|38416.3|33428
1744304400000|2025-04-10 17:00:00|39082.8|39080.4|39449.2|39446.8|39537.2|39534.8|38635.7|38633.3|28331
1744308000000|2025-04-10 18:00:00|39451.7|39449.3|39600.7|39598.3|39835.2|39832.8|39215.7|39213.3|24908
1744311600000|2025-04-10 19:00:00|39603.2|39600.8|39565.7|39563.3|39822.2|39819.8|39096.2|39093.8|30281
1744315200000|2025-04-10 20:00:00|39568.7|39566.3|39580.1|39570.3|39717.9|39713.1|39490.9|39486.1|5889
1744318800000|2025-04-10 21:00:00|39579|39569.2|39549.1|39539.3|39593.8|39584|39538.2|39528.4|0
1744322400000|2025-04-10 22:00:00|39571.3|39566.5|39648.8|39644|39768.3|39763.5|39554.3|39549.5|1176
1744326000000|2025-04-10 23:00:00|39650.3|39645.5|39430.8|39426|39677.3|39672.5|39359.8|39355|2526
1744329600000|2025-04-11 00:00:00|39429.8|39425|39108.8|39104|39451.8|39447|39012.8|39008|5719
1744333200000|2025-04-11 01:00:00|39107.3|39102.5|39355.3|39350.5|39377.3|39372.5|39067.3|39062.5|4703
1744336800000|2025-04-11 02:00:00|39353.8|39349|39360.9|39356.1|39461.8|39457|39199.3|39194.5|2403
1744340400000|2025-04-11 03:00:00|39361.4|39356.6|39550.9|39546.1|39649.4|39644.6|39361.4|39356.6|2244
1744344000000|2025-04-11 04:00:00|39551.4|39546.6|39631.4|39626.6|39687.9|39683.1|39551.4|39546.6|1496
1744347600000|2025-04-11 05:00:00|39631.9|39627.1|39921.9|39917.1|39944.9|39940.1|39549.9|39545.1|3007
1744351200000|2025-04-11 06:00:00|39921.3|39917.7|39842.8|39839.2|40060.8|40057.2|39821.3|39817.7|4682
1744354800000|2025-04-11 07:00:00|39848.8|39845.2|39611.3|39607.7|39878.3|39874.7|39595.3|39591.7|4236
1744358400000|2025-04-11 08:00:00|39614.3|39610.7|39362.3|39358.7|39685.3|39681.7|39266.8|39263.2|8947
1744362000000|2025-04-11 09:00:00|39361.8|39358.2|39804.8|39801.2|39809.8|39806.2|39323.8|39320.2|6572
1744365600000|2025-04-11 10:00:00|39803.8|39800.2|39849.3|39845.7|39931.8|39928.2|39728.3|39724.7|6916
1744369200000|2025-04-11 11:00:00|39851.3|39847.7|39700.8|39697.2|39893.3|39889.7|39542.3|39538.7|5402
1744372800000|2025-04-11 12:00:00|39700.3|39696.7|39651.8|39648.2|39885.3|39881.7|39633.8|39630.2|4871
1744376400000|2025-04-11 13:00:00|39652.3|39648.7|39666.7|39664.3|39833.7|39831.3|39261.7|39259.3|23799
1744380000000|2025-04-11 14:00:00|39667.2|39664.8|39434.7|39432.3|39820.2|39817.8|39253.2|39250.8|28405
1744383600000|2025-04-11 15:00:00|39430.7|39428.3|39686.7|39684.3|39740.7|39738.3|39261.2|39258.8|20342
1744387200000|2025-04-11 16:00:00|39688.2|39685.8|40031.7|40029.3|40103.2|40100.8|39624.2|39621.8|12498
1744390800000|2025-04-11 17:00:00|40034.7|40032.3|40273.7|40271.3|40413.2|40410.8|39857.2|39854.8|16587
1744394400000|2025-04-11 18:00:00|40274.7|40272.3|40088.2|40085.8|40298.2|40295.8|40055.7|40053.3|10368
1744398000000|2025-04-11 19:00:00|40088.7|40086.3|40194.7|40192.3|40331.2|40328.8|40081.7|40079.3|11684
1744401600000|2025-04-11 20:00:00|40193.7|40191.3|40243.6|40233.8|40275.9|40271.1|40178.9|40174.1|3148
1744581600000|2025-04-13 22:00:00|40509|40504.2|40283|40278.2|40650.5|40645.7|40257|40252.2|3034
1744585200000|2025-04-13 23:00:00|40283.5|40278.7|40369|40364.2|40458|40453.2|40257|40252.2|1771
1744588800000|2025-04-14 00:00:00|40369.5|40364.7|40313.5|40308.7|40427|40422.2|40292|40287.2|1996
1744592400000|2025-04-14 01:00:00|40314|40309.2|40307.5|40302.7|40356|40351.2|40235|40230.2|1904
1744596000000|2025-04-14 02:00:00|40308|40303.2|40370.4|40365.6|40384.9|40380.1|40299|40294.2|1136
1744599600000|2025-04-14 03:00:00|40370.9|40366.1|40310.4|40305.6|40372.9|40368.1|39823.9|39819.1|3120
1744603200000|2025-04-14 04:00:00|40310.9|40306.1|40427.4|40422.6|40432.4|40427.6|40299.4|40294.6|1279
1744606800000|2025-04-14 05:00:00|40426.9|40422.1|40399.4|40394.6|40455.9|40451.1|40388.4|40383.6|865
1744610400000|2025-04-14 06:00:00|40398.8|40395.2|40504.3|40500.7|40572.8|40569.2|40369.3|40365.7|1507
1744614000000|2025-04-14 07:00:00|40498.3|40494.7|40546.3|40542.7|40566.8|40563.2|40410.3|40406.7|1086
1744617600000|2025-04-14 08:00:00|40546.8|40543.2|40611.3|40607.7|40634.8|40631.2|40516.8|40513.2|1454
1744621200000|2025-04-14 09:00:00|40610.8|40607.2|40540.3|40536.7|40662.8|40659.2|40479.8|40476.2|1264
1744624800000|2025-04-14 10:00:00|40541.3|40537.7|40594.3|40590.7|40596.3|40592.7|40501.3|40497.7|1036
1744628400000|2025-04-14 11:00:00|40593.8|40590.2|40479.8|40476.2|40746.8|40743.2|40469.8|40466.2|3794
1744632000000|2025-04-14 12:00:00|40480.3|40476.7|40672.3|40668.7|40677.8|40674.2|40464.8|40461.2|3127
1744635600000|2025-04-14 13:00:00|40672.8|40669.2|40552.6|40550.2|40773.3|40770.8|40453.6|40451.2|20779
1744639200000|2025-04-14 14:00:00|40551.6|40549.2|40676.6|40674.2|40785.1|40782.7|40473.1|40470.7|19727
1744642800000|2025-04-14 15:00:00|40673.6|40671.2|40269.6|40267.2|40725.1|40722.7|40248.6|40246.2|16485
1744646400000|2025-04-14 16:00:00|40271.1|40268.7|40267.1|40264.7|40414.1|40411.7|40150.1|40147.7|16231
1744650000000|2025-04-14 17:00:00|40266.6|40264.2|40520.6|40518.2|40566.6|40564.2|40257.1|40254.7|14565
1744653600000|2025-04-14 18:00:00|40521.1|40518.7|40648.6|40646.2|40679.1|40676.7|40493.6|40491.2|8380
1744657200000|2025-04-14 19:00:00|40650.1|40647.7|40544.2|40541.8|40767.1|40764.7|40498.2|40495.8|14182
1744660800000|2025-04-14 20:00:00|40542.2|40539.8|40476.3|40466.5|40571.4|40566.6|40322.4|40317.6|4759
1744664400000|2025-04-14 21:00:00|40468|40458.2|40489.8|40480|40505.3|40495.5|40454.6|40444.8|0
1744668000000|2025-04-14 22:00:00|40467|40462.2|40388.5|40383.7|40488.5|40483.7|40363.5|40358.7|1228
1744671600000|2025-04-14 23:00:00|40392|40387.2|40430.5|40425.7|40461.5|40456.7|40383.5|40378.7|469
1744675200000|2025-04-15 00:00:00|40430|40425.2|40488.5|40483.7|40510.5|40505.7|40429.5|40424.7|1295
1744678800000|2025-04-15 01:00:00|40488|40483.2|40488|40483.2|40536|40531.2|40481.5|40476.7|892
1744682400000|2025-04-15 02:00:00|40487|40482.2|40467|40462.2|40524.5|40519.7|40462.5|40457.7|764
1744686000000|2025-04-15 03:00:00|40470|40465.2|40521.5|40516.7|40536|40531.2|40455.5|40450.7|673
1744689600000|2025-04-15 04:00:00|40522|40517.2|40512|40507.2|40535.5|40530.7|40491.5|40486.7|482
1744693200000|2025-04-15 05:00:00|40511.5|40506.7|40490|40485.2|40524|40519.2|40469|40464.2|898
1744696800000|2025-04-15 06:00:00|40489.4|40485.8|40518.9|40515.3|40547.9|40544.3|40460.9|40457.3|1237
1744700400000|2025-04-15 07:00:00|40520.9|40517.3|40658.4|40654.8|40677.9|40674.3|40515.9|40512.3|2637
1744704000000|2025-04-15 08:00:00|40653.4|40649.8|40587.4|40583.8|40671.4|40667.8|40527.9|40524.3|6014
1744707600000|2025-04-15 09:00:00|40587.9|40584.3|40535.4|40531.8|40626.9|40623.3|40502.9|40499.3|2392
1744711200000|2025-04-15 10:00:00|40535.9|40532.3|40566.4|40562.8|40609.9|40606.3|40489.4|40485.8|2863
1744714800000|2025-04-15 11:00:00|40565.4|40561.8|40411.9|40408.3|40599.9|40596.3|40376.4|40372.8|3719
1744718400000|2025-04-15 12:00:00|40412.9|40409.3|40447.4|40443.8|40458.9|40455.3|40333.9|40330.3|5083
1744722000000|2025-04-15 13:00:00|40449.4|40445.8|40675.3|40672.9|40770.3|40767.9|40449.4|40445.8|17403
1744725600000|2025-04-15 14:00:00|40675.8|40673.4|40622.3|40619.9|40805.3|40802.9|40490.3|40487.9|25948
1744729200000|2025-04-15 15:00:00|40622.8|40620.4|40639.8|40637.4|40699.8|40697.4|40531.3|40528.9|14913
1744732800000|2025-04-15 16:00:00|40640.3|40637.9|40524.8|40522.4|40693.3|40690.9|40491.3|40488.9|9876
1744736400000|2025-04-15 17:00:00|40524.3|40521.9|40466.3|40463.9|40587.3|40584.9|40405.3|40402.9|10967
1744740000000|2025-04-15 18:00:00|40465.8|40463.4|40465.8|40463.4|40514.8|40512.4|40368.8|40366.4|9661
1744743600000|2025-04-15 19:00:00|40465.3|40462.9|40374.3|40371.9|40496.3|40493.9|40351.3|40348.9|11400
1744747200000|2025-04-15 20:00:00|40375.5|40370.7|40348.7|40338.9|40400.5|40395.7|40323.5|40318.7|2564
1744750800000|2025-04-15 21:00:00|40349|40339.2|40192|40182.2|40395|40385.2|40181.9|40172.1|0
1744754400000|2025-04-15 22:00:00|40318.6|40313.8|40240.1|40235.3|40318.6|40313.8|40146.6|40141.8|2362
1744758000000|2025-04-15 23:00:00|40240.6|40235.8|40229.6|40224.8|40247.6|40242.8|40183.6|40178.8|801
1744761600000|2025-04-16 00:00:00|40228.1|40223.3|40209.6|40204.8|40245.1|40240.3|40133.6|40128.8|2447
1744765200000|2025-04-16 01:00:00|40209.1|40204.3|40260.6|40255.8|40291.6|40286.8|40209.1|40204.3|1643
1744768800000|2025-04-16 02:00:00|40265.6|40260.8|40259.2|40254.4|40285.1|40280.3|40239.7|40234.9|1219
1744772400000|2025-04-16 03:00:00|40259.7|40254.9|40246.7|40241.9|40280.2|40275.4|40242.2|40237.4|777
1744776000000|2025-04-16 04:00:00|40248.2|40243.4|40226.2|40221.4|40252.7|40247.9|40216.2|40211.4|622
1744779600000|2025-04-16 05:00:00|40227.7|40222.9|40059.2|40054.4|40229.7|40224.9|40013.2|40008.4|2781
1744783200000|2025-04-16 06:00:00|40058.6|40055|40122.1|40118.5|40182.6|40179|40052.6|40049|2441
1744786800000|2025-04-16 07:00:00|40119.6|40116|40023.6|40020|40184.1|40180.5|40000.6|39997|2195
1744790400000|2025-04-16 08:00:00|40025.6|40022|40289.6|40286|40524.1|40520.5|40013.6|40010|8737
1744794000000|2025-04-16 09:00:00|40290.1|40286.5|40275.6|40272|40409.6|40406|40263.6|40260|3613
1744797600000|2025-04-16 10:00:00|40276.6|40273|40321.1|40317.5|40362.1|40358.5|40262.6|40259|4130
1744801200000|2025-04-16 11:00:00|40320.6|40317|40345.6|40342|40392.6|40389|40280.6|40277|4213
1744804800000|2025-04-16 12:00:00|40345.1|40341.5|40286.1|40282.5|40379.1|40375.5|40259.1|40255.5|4078
1744808400000|2025-04-16 13:00:00|40281.1|40277.5|40042|40039.6|40292.1|40289.6|40042|40039.6|23736
1744812000000|2025-04-16 14:00:00|40037.5|40035.1|40248|40245.6|40264.5|40262.1|40025|40022.6|20630
1744815600000|2025-04-16 15:00:00|40255|40252.6|40202.5|40200.1|40432.5|40430.1|40174.5|40172.1|15664
1744819200000|2025-04-16 16:00:00|40202|40199.6|40116.5|40114.1|40212|40209.6|40087|40084.6|10214
1744822800000|2025-04-16 17:00:00|40117|40114.6|39651|39648.6|40179|40176.6|39642.5|39640.1|20486
1744826400000|2025-04-16 18:00:00|39650.5|39648.1|39589.5|39587.1|39843.5|39841.1|39582.5|39580.1|17543
1744830000000|2025-04-16 19:00:00|39590.5|39588.1|39663.8|39661.4|39708.3|39705.9|39395|39392.6|16913
1744833600000|2025-04-16 20:00:00|39665|39660.2|39640.1|39630.3|39738|39733.2|39608|39603.2|4769
1744837200000|2025-04-16 21:00:00|39640.2|39630.4|39709.2|39699.4|39737.5|39727.7|39632|39622.2|0
1744840800000|2025-04-16 22:00:00|39715.4|39710.6|39677.4|39672.6|39720.4|39715.6|39633.9|39629.1|896
1744844400000|2025-04-16 23:00:00|39677.9|39673.1|39680.9|39676.1|39708.9|39704.1|39580.9|39576.1|2263
1744848000000|2025-04-17 00:00:00|39680.4|39675.6|39808.4|39803.6|39821.4|39816.6|39637.9|39633.1|2644
1744851600000|2025-04-17 01:00:00|39806.4|39801.6|39822.9|39818.1|39837.4|39832.6|39778.9|39774.1|1158
1744855200000|2025-04-17 02:00:00|39822.4|39817.6|39862.9|39858.1|39869.9|39865.1|39791.9|39787.1|1461
1744858800000|2025-04-17 03:00:00|39863.9|39859.1|39938.2|39933.4|39943.2|39938.4|39861.4|39856.6|914
1744862400000|2025-04-17 04:00:00|39937.7|39932.9|39948.9|39944.1|39966.9|39962.1|39933.7|39928.9|538
1744866000000|2025-04-17 05:00:00|39949.4|39944.6|39992.4|39987.6|40010.4|40005.6|39940.9|39936.1|1209
1744869600000|2025-04-17 06:00:00|39991.8|39988.2|39966.8|39963.2|40033.8|40030.2|39931.8|39928.2|2397
1744873200000|2025-04-17 07:00:00|39967.8|39964.2|40033.8|40030.2|40126.8|40123.2|39956.8|39953.2|3777
1744876800000|2025-04-17 08:00:00|40031.3|40027.7|39961.8|39958.2|40056.3|40052.7|39950.8|39947.2|2151
1744880400000|2025-04-17 09:00:00|39962.8|39959.2|39767.8|39764.2|40056.3|40052.7|39757.8|39754.2|6128
1744884000000|2025-04-17 10:00:00|39767.3|39763.7|39232.3|39228.7|39769.3|39765.7|39153.3|39149.7|11546
1744887600000|2025-04-17 11:00:00|39231.8|39228.2|39102.3|39098.7|39318.8|39315.2|39031.3|39027.7|7615
1744891200000|2025-04-17 12:00:00|39101.8|39098.2|39199.8|39196.2|39245.8|39242.2|39070.8|39067.2|8028
1744894800000|2025-04-17 13:00:00|39199.3|39195.7|39256.2|39253.8|39302.8|39299.2|39124.2|39121.7|21520
1744898400000|2025-04-17 14:00:00|39257.2|39254.8|39008.7|39006.3|39305.2|39302.8|38961.2|38958.8|18297
1744902000000|2025-04-17 15:00:00|39007.7|39005.3|39167.7|39165.3|39267.7|39265.3|39004.2|39001.8|15493
1744905600000|2025-04-17 16:00:00|39167.2|39164.8|39408.2|39405.8|39434.2|39431.8|39122.7|39120.3|19557
1744909200000|2025-04-17 17:00:00|39409.2|39406.8|39361.2|39358.8|39432.7|39430.3|39221.7|39219.3|9932
1744912800000|2025-04-17 18:00:00|39364.7|39362.3|39289.2|39286.8|39464.7|39462.3|39280.2|39277.8|9176
1744916400000|2025-04-17 19:00:00|39289.7|39287.3|39146.2|39143.8|39306.2|39303.8|39109.2|39106.8|13003
1744920000000|2025-04-17 20:00:00|39131|39128.6|39220.2|39210.4|39232.2|39227.4|39120.2|39115.4|2765
1744923600000|2025-04-17 21:00:00|39223|39213.2|39222.7|39212.9|39223|39213.2|39222.7|39212.9|0
1745186400000|2025-04-20 22:00:00|39053.7|39048.9|38938.7|38933.9|39070.7|39065.9|38903.2|38898.4|656
1745190000000|2025-04-20 23:00:00|38938.2|38933.4|38984.2|38979.4|38993.2|38988.4|38925.7|38920.9|340
1745193600000|2025-04-21 00:00:00|38983.7|38978.9|38928.2|38923.4|39037.7|39032.9|38927.2|38922.4|1376
1745197200000|2025-04-21 01:00:00|38928.7|38923.9|38887.2|38882.4|38934.7|38929.9|38842.2|38837.4|1776
1745200800000|2025-04-21 02:00:00|38887.7|38882.9|38803.7|38798.9|38915.2|38910.4|38758.7|38753.9|1487
1745204400000|2025-04-21 03:00:00|38804.2|38799.4|38816.7|38811.9|38848.2|38843.4|38773.2|38768.4|792
1745208000000|2025-04-21 04:00:00|38816.2|38811.4|38818.7|38813.9|38836.7|38831.9|38804.7|38799.9|336
1745211600000|2025-04-21 05:00:00|38819.2|38814.4|38864.5|38859.7|38873|38868.2|38812|38807.2|420
1745215200000|2025-04-21 06:00:00|38863.9|38860.3|38840.9|38837.3|38881.4|38877.8|38821.9|38818.3|894
1745218800000|2025-04-21 07:00:00|38840.4|38836.8|38756.9|38753.3|38858.9|38855.3|38749.4|38745.8|1112
1745222400000|2025-04-21 08:00:00|38756.4|38752.8|38797.9|38794.3|38806.9|38803.3|38727.9|38724.3|1290
1745226000000|2025-04-21 09:00:00|38798.4|38794.8|38790.4|38786.8|38802.4|38798.8|38750.4|38746.8|1275
1745229600000|2025-04-21 10:00:00|38789.9|38786.3|38833.9|38830.3|38837.9|38834.3|38766.4|38762.8|1030
1745233200000|2025-04-21 11:00:00|38834.4|38830.8|38720.4|38716.8|38883.9|38880.3|38667.9|38664.3|4498
1745236800000|2025-04-21 12:00:00|38717.9|38714.3|38812.9|38809.3|38842.4|38838.8|38710.9|38707.3|2777
1745240400000|2025-04-21 13:00:00|38812.4|38808.8|38518.3|38515.9|38873.3|38870.9|38517.8|38515.4|14782
1745244000000|2025-04-21 14:00:00|38517.3|38514.9|38251.3|38248.9|38519.8|38517.4|38247.3|38244.9|13623
1745247600000|2025-04-21 15:00:00|38251.8|38249.4|38029.8|38027.4|38283.8|38281.4|38013.3|38010.9|11141
1745251200000|2025-04-21 16:00:00|38029.3|38026.9|38043.8|38041.4|38179.3|38176.9|38024.3|38021.9|7465
1745254800000|2025-04-21 17:00:00|38043.3|38040.9|37872.8|37870.4|38073.3|38070.9|37862.3|37859.9|7073
1745258400000|2025-04-21 18:00:00|37873.3|37870.9|37853.8|37851.4|37988.8|37986.4|37818.8|37816.4|8067
1745262000000|2025-04-21 19:00:00|37851.8|37849.4|38145.8|38143.4|38208.8|38206.4|37848.8|37846.4|15725
1745265600000|2025-04-21 20:00:00|38147.8|38145.4|38125.8|38116|38159|38154.2|38076|38071.2|3881
1745269200000|2025-04-21 21:00:00|38125.2|38115.4|38128.2|38118.4|38142.1|38132.3|38119.2|38109.4|0
1745272800000|2025-04-21 22:00:00|38145.7|38140.9|38120.7|38115.9|38162.7|38157.9|38072.2|38067.4|905
1745276400000|2025-04-21 23:00:00|38121.2|38116.4|38265.7|38260.9|38267.2|38262.4|38121.2|38116.4|1307
1745280000000|2025-04-22 00:00:00|38266.2|38261.4|38284.7|38279.9|38300.2|38295.4|38247.7|38242.9|1783
1745283600000|2025-04-22 01:00:00|38285.2|38280.4|38324.2|38319.4|38394.7|38389.9|38279.2|38274.4|2074
1745287200000|2025-04-22 02:00:00|38323.7|38318.9|38338.4|38333.6|38351.4|38346.6|38299.2|38294.4|968
1745290800000|2025-04-22 03:00:00|38337.9|38333.1|38279.9|38275.1|38348.9|38344.1|38251.4|38246.6|1081
1745294400000|2025-04-22 04:00:00|38279.4|38274.6|38275.9|38271.1|38291.4|38286.6|38261.9|38257.1|514
1745298000000|2025-04-22 05:00:00|38275.4|38270.6|38294.4|38289.6|38313.9|38309.1|38260.4|38255.6|608
1745301600000|2025-04-22 06:00:00|38293.8|38290.2|38567.3|38563.7|38576.8|38573.2|38270.3|38266.7|2261
1745305200000|2025-04-22 07:00:00|38568.3|38564.7|38449.3|38445.7|38604.8|38601.2|38445.3|38441.7|2472
1745308800000|2025-04-22 08:00:00|38449.8|38446.2|38483.8|38480.2|38517.3|38513.7|38418.3|38414.7|2207
1745312400000|2025-04-22 09:00:00|38486.8|38483.2|38476.8|38473.2|38504.8|38501.2|38438.3|38434.7|1362
1745316000000|2025-04-22 10:00:00|38475.3|38471.7|38465.3|38461.7|38499.3|38495.7|38438.8|38435.2|2799
1745319600000|2025-04-22 11:00:00|38466.3|38462.7|38439.8|38436.2|38505.8|38502.2|38412.8|38409.2|3258
1745323200000|2025-04-22 12:00:00|38440.3|38436.7|38545.8|38542.2|38551.3|38547.7|38428.8|38425.2|3618
1745326800000|2025-04-22 13:00:00|38545.3|38541.7|38735.7|38733.3|38782.2|38779.8|38515.7|38513.3|17911
1745330400000|2025-04-22 14:00:00|38736.7|38734.3|38973.2|38970.8|38984.2|38981.8|38730.2|38727.8|13663
1745334000000|2025-04-22 15:00:00|38972.7|38970.3|39087.2|39084.8|39118.7|39116.3|38924.7|38922.3|12255
1745337600000|2025-04-22 16:00:00|39090.2|39087.8|39164.2|39161.8|39280.2|39277.8|39090.2|39087.8|14213
1745341200000|2025-04-22 17:00:00|39164.7|39162.3|38798.7|38796.3|39228.7|39226.3|38785.7|38783.3|17998
1745344800000|2025-04-22 18:00:00|38799.2|38796.8|39170.2|39167.8|39196.2|39193.8|38796.7|38794.3|7962
1745348400000|2025-04-22 19:00:00|39170.7|39168.3|39185.2|39182.8|39237.2|39234.8|39018.2|39015.8|11011
1745352000000|2025-04-22 20:00:00|39186.4|39181.6|39200.9|39191.1|39267.4|39262.6|39174.4|39169.6|3444
1745355600000|2025-04-22 21:00:00|39200.3|39190.5|39914|39904.2|40034.4|40024.6|39199.3|39189.5|0
1745359200000|2025-04-22 22:00:00|39605.2|39600.4|39835.2|39830.4|39864.7|39859.9|39592.7|39587.9|3261
1745362800000|2025-04-22 23:00:00|39840.2|39835.4|39779.7|39774.9|39890.7|39885.9|39747.2|39742.4|1794
1745366400000|2025-04-23 00:00:00|39780.2|39775.4|39678.2|39673.4|39795.2|39790.4|39622.2|39617.4|1579
1745370000000|2025-04-23 01:00:00|39677.7|39672.9|39581.9|39577.1|39714.2|39709.4|39549.9|39545.1|1078
1745373600000|2025-04-23 02:00:00|39581.4|39576.6|39637.4|39632.6|39675.4|39670.6|39555.4|39550.6|676
1745377200000|2025-04-23 03:00:00|39636.9|39632.1|39629.9|39625.1|39637.4|39632.6|39590.4|39585.6|927
1745380800000|2025-04-23 04:00:00|39629.4|39624.6|39645.4|39640.6|39671.9|39667.1|39625.9|39621.1|599
1745384400000|2025-04-23 05:00:00|39644.9|39640.1|39665.4|39660.6|39683.9|39679.1|39575.4|39570.6|1046
1745388000000|2025-04-23 06:00:00|39664.8|39661.2|39655.8|39652.2|39713.3|39709.7|39640.3|39636.7|1235
1745391600000|2025-04-23 07:00:00|39653.8|39650.2|39739.8|39736.2|39745.3|39741.7|39598.8|39595.2|2054
1745395200000|2025-04-23 08:00:00|39745.3|39741.7|39830.3|39826.7|39886.8|39883.2|39735.8|39732.2|3018
1745398800000|2025-04-23 09:00:00|39830.8|39827.2|39831.3|39827.7|39875.3|39871.7|39773.8|39770.2|2198
1745402400000|2025-04-23 10:00:00|39830.3|39826.7|39942.8|39939.2|39965.8|39962.2|39801.8|39798.2|2340
1745406000000|2025-04-23 11:00:00|39941.3|39937.7|39837.8|39834.2|39966.3|39962.7|39834.8|39831.2|3626
1745409600000|2025-04-23 12:00:00|39844.8|39841.2|39982.3|39978.7|39990.8|39987.2|39828.3|39824.7|3716
1745413200000|2025-04-23 13:00:00|39981.3|39977.7|40244.2|40241.8|40313.7|40311.3|39876.3|39872.7|22882
1745416800000|2025-04-23 14:00:00|40252.2|40249.8|40157.9|40155.5|40376.2|40373.8|40031.7|40029.3|19984
1745420400000|2025-04-23 15:00:00|40158.4|40156|39785.9|39783.5|40210.9|40208.5|39669.4|39667|17933
1745424000000|2025-04-23 16:00:00|39787.4|39785|39782.4|39780|39808.4|39806|39540.9|39538.5|12763
1745427600000|2025-04-23 17:00:00|39781.8|39779.4|39774.8|39772.4|39880.8|39878.4|39646.8|39644.4|8328
1745431200000|2025-04-23 18:00:00|39770.8|39768.4|39619.2|39616.8|39806.3|39803.9|39579.7|39577.3|6386
1745434800000|2025-04-23 19:00:00|39615.7|39613.3|39580.2|39577.8|39685.7|39683.3|39482.2|39479.8|12026
1745438400000|2025-04-23 20:00:00|39583.4|39578.6|39608.3|39598.5|39718.4|39713.6|39541.4|39536.6|5648
1745442000000|2025-04-23 21:00:00|39611|39601.2|39580.5|39570.7|39659.5|39649.7|39552.8|39543|0
1745445600000|2025-04-23 22:00:00|39619.7|39614.9|39556.2|39551.4|39619.7|39614.9|39456.2|39451.4|819
1745449200000|2025-04-23 23:00:00|39544.7|39539.9|39573.7|39568.9|39610.2|39605.4|39537.7|39532.9|532
1745452800000|2025-04-24 00:00:00|39573.2|39568.4|39567.2|39562.4|39628.7|39623.9|39550.7|39545.9|1083
1745456400000|2025-04-24 01:00:00|39567.7|39562.9|39511.7|39506.9|39605.2|39600.4|39510.2|39505.4|1236
1745460000000|2025-04-24 02:00:00|39512.2|39507.4|39479.7|39474.9|39555.7|39550.9|39474.2|39469.4|844
1745463600000|2025-04-24 03:00:00|39479.2|39474.4|39495.6|39490.8|39504.6|39499.8|39458.2|39453.4|602
1745467200000|2025-04-24 04:00:00|39495.1|39490.3|39499.1|39494.3|39520.6|39515.8|39446.6|39441.8|869
1745470800000|2025-04-24 05:00:00|39500.1|39495.3|39405.6|39400.8|39526.6|39521.8|39344.1|39339.3|1407
1745474400000|2025-04-24 06:00:00|39405|39401.4|39466|39462.4|39504|39500.4|39378|39374.4|1612
1745478000000|2025-04-24 07:00:00|39468|39464.4|39370|39366.4|39483.5|39479.9|39348.5|39344.9|3106
1745481600000|2025-04-24 08:00:00|39370.5|39366.9|39314|39310.4|39388.5|39384.9|39240.5|39236.9|3437
1745485200000|2025-04-24 09:00:00|39313.5|39309.9|39364.5|39360.9|39395|39391.4|39303.5|39299.9|1752
1745488800000|2025-04-24 10:00:00|39365|39361.4|39536.5|39532.9|39564|39560.4|39365|39361.4|2884
1745492400000|2025-04-24 11:00:00|39539|39535.4|39409|39405.4|39539|39535.4|39367|39363.4|5310
1745496000000|2025-04-24 12:00:00|39406.5|39402.9|39497.5|39493.9|39516.5|39512.9|39380.5|39376.9|2559
1745499600000|2025-04-24 13:00:00|39495.5|39491.9|39624|39621.6|39633|39630.6|39374.9|39372.5|9157
1745503200000|2025-04-24 14:00:00|39626|39623.6|39859.5|39857.1|39910.5|39908.1|39580.5|39578.1|12407
1745506800000|2025-04-24 15:00:00|39859|39856.6|39860|39857.6|39928|39925.6|39791.5|39789.1|7879
1745510400000|2025-04-24 16:00:00|39860.5|39858.1|40047.5|40045.1|40084.5|40082.1|39835|39832.6|7293
1745514000000|2025-04-24 17:00:00|40048.5|40046.1|39996.2|39993.8|40049.5|40047.1|39941|39938.6|3394
1745517600000|2025-04-24 18:00:00|39993.1|39990.7|40061.9|40059.5|40112.4|40110|39958.2|39955.8|3859
1745521200000|2025-04-24 19:00:00|40063.7|40061.3|40089.4|40087|40167.9|40165.5|39950.8|39948.4|9918
1745524800000|2025-04-24 20:00:00|40090.6|40085.8|40086|40076.2|40236.6|40231.8|40061.6|40056.8|3815
1745528400000|2025-04-24 21:00:00|40083.4|40073.6|40156.9|40147.1|40162.6|40152.8|40079|40069.2|0
1745532000000|2025-04-24 22:00:00|40157|40147.2|40121.9|40117.1|40157|40147.6|40048.9|40044.1|682
1745535600000|2025-04-24 23:00:00|40122.4|40117.6|40078.2|40073.4|40128.4|40123.6|40072.9|40068.1|351
1745539200000|2025-04-25 00:00:00|40078.7|40073.9|40156.2|40151.4|40170.2|40165.4|40060.7|40055.9|1049
1745542800000|2025-04-25 01:00:00|40155.7|40150.9|40070.2|40065.4|40163.2|40158.4|40066.2|40061.4|991
1745546400000|2025-04-25 02:00:00|40070.7|40065.9|40047.7|40042.9|40088.7|40083.9|40036.2|40031.4|891
1745550000000|2025-04-25 03:00:00|40047.2|40042.4|40140.7|40135.9|40152.7|40147.9|40033.7|40028.9|1267
1745553600000|2025-04-25 04:00:00|40140.2|40135.4|40106.2|40101.4|40217.2|40212.4|40094.2|40089.4|1454
1745557200000|2025-04-25 05:00:00|40105.7|40100.9|40121.2|40116.4|40146.2|40141.4|40101.2|40096.4|575
1745560800000|2025-04-25 06:00:00|40120.6|40117|40197.6|40194|40202.6|40199|40090.6|40087|1162
1745564400000|2025-04-25 07:00:00|40196.6|40193|40128.1|40124.5|40208.6|40205|40021.1|40017.5|3131
1745568000000|2025-04-25 08:00:00|40128.6|40125|40111.1|40107.5|40176.1|40172.5|40084.6|40081|1599
1745571600000|2025-04-25 09:00:00|40111.6|40108|40089.1|40085.5|40127.6|40124|40055.1|40051.5|1357
1745575200000|2025-04-25 10:00:00|40089.6|40086|39849.6|39846|40152.6|40149|39842.6|39839|3588
1745578800000|2025-04-25 11:00:00|39857.6|39854|39925.1|39921.5|39985.6|39982|39840.6|39837|2239
1745582400000|2025-04-25 12:00:00|39924.6|39921|39934.6|39931|39998.6|39995|39887.6|39884|2542
1745586000000|2025-04-25 13:00:00|39933.6|39930|39841.7|39839.3|40084.7|40082.3|39841.7|39839.3|10897
1745589600000|2025-04-25 14:00:00|39842.2|39839.8|39880.9|39878.5|39990.1|39987.7|39716.9|39714.5|11405
1745593200000|2025-04-25 15:00:00|39881.1|39878.7|39930.6|39928.2|39947.3|39944.9|39802.9|39800.5|5876
1745596800000|2025-04-25 16:00:00|39930|39927.6|40021.3|40018.9|40039.3|40036.9|39925.5|39923.1|4640
1745600400000|2025-04-25 17:00:00|40020.3|40017.9|39931.7|39929.3|40141|40138.6|39870.7|39868.3|6956
1745604000000|2025-04-25 18:00:00|39932.5|39930.1|40082.7|40080.3|40125.5|40123.1|39907|39904.6|6430
1745607600000|2025-04-25 19:00:00|40080.4|40078|40108|40105.6|40139.5|40137.1|40009.5|40007.1|7672
1745611200000|2025-04-25 20:00:00|40109.2|40104.4|40132.8|40123|40174.2|40169.4|40086.2|40081.4|2128
1745791200000|2025-04-27 22:00:00|40045.6|40040.8|40016.1|40011.3|40071.1|40066.3|39991.1|39986.3|310
1745794800000|2025-04-27 23:00:00|40015.6|40010.8|39986.6|39981.8|40021.6|40016.8|39977.1|39972.3|304
1745798400000|2025-04-28 00:00:00|39987.1|39982.3|39953.6|39948.8|40003.6|39998.8|39943.6|39938.8|734
1745802000000|2025-04-28 01:00:00|39953.1|39948.3|39958.1|39953.3|39978.6|39973.8|39938.1|39933.3|447
1745805600000|2025-04-28 02:00:00|39957.6|39952.8|39957.1|39952.3|39988.1|39983.3|39945.6|39940.8|414
1745809200000|2025-04-28 03:00:00|39957.6|39952.8|39938.1|39933.3|39967.6|39962.8|39926.6|39921.8|387
1745812800000|2025-04-28 04:00:00|39937.6|39932.8|39956.1|39951.3|39960.6|39955.8|39937.1|39932.3|348
1745816400000|2025-04-28 05:00:00|39956.6|39951.8|39923.6|39918.8|39958.1|39953.3|39912.6|39907.8|508
1745820000000|2025-04-28 06:00:00|39923|39919.4|40022.5|40018.9|40031|40027.4|39923|39919.4|1065
1745823600000|2025-04-28 07:00:00|40023|40019.4|39999|39995.4|40085|40081.4|39992|39988.4|1597
1745827200000|2025-04-28 08:00:00|40001|39997.4|40086|40082.4|40087.5|40083.9|39991|39987.4|1307
1745830800000|2025-04-28 09:00:00|40086.5|40082.9|40117|40113.4|40142.5|40138.9|40069.5|40065.9|1104
1745834400000|2025-04-28 10:00:00|40117.5|40113.9|40029|40025.4|40121|40117.4|40016|40012.4|1791
1745838000000|2025-04-28 11:00:00|40028.5|40024.9|40088|40084.4|40116|40112.4|40010.5|40006.9|2110
1745841600000|2025-04-28 12:00:00|40090.5|40086.9|40155.5|40151.9|40162.5|40158.9|40024|40020.4|2416
1745845200000|2025-04-28 13:00:00|40154.5|40150.9|40194.8|40192.4|40422.4|40420|40149.5|40145.9|14187
1745848800000|2025-04-28 14:00:00|40196.8|40194.4|40244.5|40242.1|40351.1|40348.7|40172.3|40169.9|10474
1745852400000|2025-04-28 15:00:00|40245.2|40242.8|40060.1|40057.7|40272.7|40270.3|40032.4|40030|9491
1745856000000|2025-04-28 16:00:00|40059.6|40057.2|39971.5|39969.1|40067.9|40065.5|39942|39939.6|6486
1745859600000|2025-04-28 17:00:00|39972.9|39970.5|40043.9|40041.5|40052.9|40050.5|39873.1|39870.7|5642
1745863200000|2025-04-28 18:00:00|40042.1|40039.7|40091.8|40089.4|40116.3|40113.9|40012.3|40009.9|4525
1745866800000|2025-04-28 19:00:00|40092|40089.6|40223.2|40220.8|40315.7|40313.3|40088|40085.6|7878
1745870400000|2025-04-28 20:00:00|40224.4|40219.6|40203.2|40193.4|40232.4|40227.6|40179.4|40174.6|2498
1745874000000|2025-04-28 21:00:00|40202.9|40193.1|40193.7|40183.9|40203.8|40194|40189.1|40179.3|0
1745877600000|2025-04-28 22:00:00|40193.6|40183.8|40186.3|40181.5|40208.3|40203.5|40155.8|40151|414
1745881200000|2025-04-28 23:00:00|40185.8|40181|40255.8|40251|40260.8|40256|40175.8|40171|520
1745884800000|2025-04-29 00:00:00|40256.3|40251.5|40260.8|40256|40270.3|40265.5|40204.3|40199.5|608
1745888400000|2025-04-29 01:00:00|40260.3|40255.5|40302.8|40298|40306.8|40302|40245.8|40241|622
1745892000000|2025-04-29 02:00:00|40303.3|40298.5|40266.8|40262|40333.3|40328.5|40244.8|40240|1048
1745895600000|2025-04-29 03:00:00|40267.3|40262.5|40282.8|40278|40288.3|40283.5|40251.8|40247|569
1745899200000|2025-04-29 04:00:00|40283.3|40278.5|40259.8|40255|40325.8|40321|40238.8|40234|1116
1745902800000|2025-04-29 05:00:00|40259.3|40254.5|40249.3|40244.5|40284.8|40280|40230.8|40226|865
1745906400000|2025-04-29 06:00:00|40248.7|40245.1|40245.7|40242.1|40285.7|40282.1|40230.2|40226.6|612
1745910000000|2025-04-29 07:00:00|40244.7|40241.1|40326.2|40322.6|40350.7|40347.1|40231.2|40227.6|1393
1745913600000|2025-04-29 08:00:00|40327.2|40323.6|40330.2|40326.6|40348.2|40344.6|40258.7|40255.1|1409
1745917200000|2025-04-29 09:00:00|40330.7|40327.1|40329.2|40325.6|40358.2|40354.6|40298.2|40294.6|1578
1745920800000|2025-04-29 10:00:00|40328.2|40324.6|40339.7|40336.1|40431.2|40427.6|40264.7|40261.1|4331
1745924400000|2025-04-29 11:00:00|40342.2|40338.6|40380.7|40377.1|40416.7|40413.1|40313.7|40310.1|2249
1745928000000|2025-04-29 12:00:00|40379.7|40376.1|40297.7|40294.1|40408.2|40404.6|40288.7|40285.1|2430
1745931600000|2025-04-29 13:00:00|40299.2|40295.6|40366.5|40364.1|40447.5|40445.1|40189.7|40186.1|12006
1745935200000|2025-04-29 14:00:00|40365|40362.6|40509.4|40507|40511.4|40509|40223.5|40221.1|13614
1745938800000|2025-04-29 15:00:00|40511.9|40509.5|40408.8|40406.4|40526.4|40524|40375.3|40372.9|7907
1745942400000|2025-04-29 16:00:00|40410.9|40408.5|40360.4|40358|40533.4|40531|40328.9|40326.5|6162
1745946000000|2025-04-29 17:00:00|40360.8|40358.4|40590.8|40588.4|40615.3|40612.9|40338.3|40335.9|7037
1745949600000|2025-04-29 18:00:00|40589.1|40586.7|40547.8|40545.4|40632.1|40629.7|40531.5|40529.1|4705
1745953200000|2025-04-29 19:00:00|40549.8|40547.4|40515|40512.6|40620|40617.6|40504|40501.6|7997
1745956800000|2025-04-29 20:00:00|40516.2|40511.4|40591.9|40582.1|40620.2|40615.4|40514.2|40509.4|3500
1745960400000|2025-04-29 21:00:00|40592.1|40582.3|40588.2|40578.4|40593.1|40583.3|40578.1|40568.3|0
1745964000000|2025-04-29 22:00:00|40582.7|40577.9|40531.7|40526.9|40597.7|40592.9|40529.2|40524.4|386
1745967600000|2025-04-29 23:00:00|40531.2|40526.4|40521.7|40516.9|40546.7|40541.9|40512.2|40507.4|361
1745971200000|2025-04-30 00:00:00|40519.7|40514.9|40475.2|40470.4|40546.7|40541.9|40464.2|40459.4|1006
1745974800000|2025-04-30 01:00:00|40474.7|40469.9|40454.2|40449.4|40489.7|40484.9|40440.7|40435.9|743
1745978400000|2025-04-30 02:00:00|40453.7|40448.9|40426.7|40421.9|40467.2|40462.4|40426.7|40421.9|590
1745982000000|2025-04-30 03:00:00|40426.2|40421.4|40428.2|40423.4|40437.2|40432.4|40385.2|40380.4|703
1745985600000|2025-04-30 04:00:00|40427.7|40422.9|40441.2|40436.4|40452.7|40447.9|40418.7|40413.9|375
1745989200000|2025-04-30 05:00:00|40441.7|40436.9|40451.2|40446.4|40453.2|40448.4|40415.2|40410.4|566
1745992800000|2025-04-30 06:00:00|40450.6|40447|40514.6|40511|40517.1|40513.5|40445.6|40442|1150
1745996400000|2025-04-30 07:00:00|40515.1|40511.5|40532.1|40528.5|40548.1|40544.5|40491.1|40487.5|1266
1746000000000|2025-04-30 08:00:00|40528.1|40524.5|40504.6|40501|40573.1|40569.5|40504.6|40501|1595
1746003600000|2025-04-30 09:00:00|40504.1|40500.5|40542.6|40539|40566.6|40563|40501.6|40498|811
1746007200000|2025-04-30 10:00:00|40543.1|40539.5|40585.6|40582|40591.6|40588|40392.1|40388.5|4534
1746010800000|2025-04-30 11:00:00|40585.1|40581.5|40561.6|40558|40617.6|40614|40540.6|40537|2453
1746014400000|2025-04-30 12:00:00|40559.6|40556|40206.6|40203|40579.1|40575.5|40140.6|40137|6484
1746018000000|2025-04-30 13:00:00|40206.1|40202.5|39762|39759.6|40240.1|40236.5|39733.5|39731.1|19056
1746021600000|2025-04-30 14:00:00|39757|39754.6|40125|40122.6|40158|40155.6|39746|39743.6|16086
1746025200000|2025-04-30 15:00:00|40121|40118.6|40308.1|40305.7|40325.1|40322.7|40118|40115.6|10880
1746028800000|2025-04-30 16:00:00|40310.1|40307.7|40330.7|40328.3|40370.1|40367.7|40191.1|40188.7|6729
1746032400000|2025-04-30 17:00:00|40330.9|40328.5|40385.5|40383.1|40418.1|40415.7|40177.9|40175.5|7235
1746036000000|2025-04-30 18:00:00|40387|40384.6|40285.2|40282.8|40552|40549.6|40269.7|40267.3|9992
1746039600000|2025-04-30 19:00:00|40286.4|40284|40620.6|40618.2|40781.1|40778.7|40280.3|40277.9|13627
1746043200000|2025-04-30 20:00:00|40623.6|40621.2|40713.5|40703.7|40802.8|40798|40557.8|40553|7905
1746046800000|2025-04-30 21:00:00|40712|40702.2|40710.4|40700.6|40741.7|40731.9|40706.9|40697.1|0
1746050400000|2025-04-30 22:00:00|40710.7|40700.9|40778.3|40773.5|40841.8|40837|40710.7|40700.9|1845
1746054000000|2025-04-30 23:00:00|40777.8|40773|40800.3|40795.5|40806.3|40801.5|40740.3|40735.5|980
1746057600000|2025-05-01 00:00:00|40800.8|40796|40829.3|40824.5|40861.8|40857|40794.3|40789.5|1043
1746061200000|2025-05-01 01:00:00|40829.8|40825|40864.8|40860|40882.3|40877.5|40819.3|40814.5|915
1746064800000|2025-05-01 02:00:00|40864.3|40859.5|40835.3|40830.5|40889.3|40884.5|40830.3|40825.5|522
1746068400000|2025-05-01 03:00:00|40834.8|40830|40890.8|40886|40894.3|40889.5|40826.3|40821.5|789
1746072000000|2025-05-01 04:00:00|40891.3|40886.5|40889.8|40885|40900.3|40895.5|40863.8|40859|371
1746075600000|2025-05-01 05:00:00|40890.3|40885.5|40867.3|40862.5|40934.3|40929.5|40860.3|40855.5|1226
1746079200000|2025-05-01 06:00:00|40866.7|40863.1|40838.7|40835.1|40893.7|40890.1|40836.2|40832.6|869
1746082800000|2025-05-01 07:00:00|40839.2|40835.6|40845.2|40841.6|40877.2|40873.6|40810.2|40806.6|1199
1746086400000|2025-05-01 08:00:00|40845.7|40842.1|40921.7|40918.1|40923.2|40919.6|40805.2|40801.6|1664
1746090000000|2025-05-01 09:00:00|40922.2|40918.6|40992.7|40989.1|41002.7|40999.1|40919.2|40915.6|1482
1746093600000|2025-05-01 10:00:00|40993.7|40990.1|40982.2|40978.6|41018.2|41014.6|40958.2|40954.6|2233
1746097200000|2025-05-01 11:00:00|40981.7|40978.1|40970.2|40966.6|41007.7|41004.1|40921.2|40917.6|3013
1746100800000|2025-05-01 12:00:00|40968.7|40965.1|40830.2|40826.6|40993.7|40990.1|40829.7|40826.1|3714
1746104400000|2025-05-01 13:00:00|40832.2|40828.6|40808.6|40806.2|40953.6|40951.2|40757.1|40754.7|13245
1746108000000|2025-05-01 14:00:00|40806.7|40804.3|41044.3|41041.9|41051.3|41048.9|40806.7|40804.3|9299
1746111600000|2025-05-01 15:00:00|41040.9|41038.5|40877.3|40874.9|41099.4|41097|40838.8|40836.4|7501
1746115200000|2025-05-01 16:00:00|40878.4|40876|40800.7|40798.3|40933.4|40931|40777.2|40774.8|6299
1746118800000|2025-05-01 17:00:00|40799.4|40797|40855.3|40852.9|40956.7|40954.3|40799.4|40797|4555
1746122400000|2025-05-01 18:00:00|40854.5|40852.1|40906.7|40904.3|40970.9|40968.5|40845|40842.6|4164
1746126000000|2025-05-01 19:00:00|40907.7|40905.3|40748.4|40746|40976.5|40974.1|40702.4|40700|7644
1746129600000|2025-05-01 20:00:00|40749.6|40744.8|40694.5|40684.7|40820.6|40815.8|40611.6|40606.8|3269
1746133200000|2025-05-01 21:00:00|40690.6|40680.8|40702.1|40692.3|40750.2|40740.4|40675.5|40665.7|0
1746136800000|2025-05-01 22:00:00|40702|40692.2|40718.6|40713.8|40742.1|40737.3|40661.6|40656.8|534
1746140400000|2025-05-01 23:00:00|40717.1|40712.3|40721.1|40716.3|40760.1|40755.3|40695.1|40690.3|577
1746144000000|2025-05-02 00:00:00|40721.6|40716.8|41053.1|41048.3|41070.6|41065.8|40699.1|40694.3|2795
1746147600000|2025-05-02 01:00:00|41052.6|41047.8|41091.1|41086.3|41150.6|41145.8|41025.6|41020.8|1976
1746151200000|2025-05-02 02:00:00|41090.6|41085.8|41107.1|41102.3|41127.6|41122.8|41044.6|41039.8|745
1746154800000|2025-05-02 03:00:00|41106.6|41101.8|41104.1|41099.3|41120.6|41115.8|41096.1|41091.3|472
1746158400000|2025-05-02 04:00:00|41103.6|41098.8|41102.6|41097.8|41145.1|41140.3|41069.6|41064.8|636
1746162000000|2025-05-02 05:00:00|41103.1|41098.3|41054.6|41049.8|41109.6|41104.8|41037.1|41032.3|666
1746165600000|2025-05-02 06:00:00|41054|41050.4|41016|41012.4|41058|41054.4|40999|40995.4|1313
1746169200000|2025-05-02 07:00:00|41016.5|41012.9|40997|40993.4|41096|41092.4|40994|40990.4|1483
1746172800000|2025-05-02 08:00:00|40997.5|40993.9|40887.5|40883.9|41018.5|41014.9|40885.5|40881.9|2180
1746176400000|2025-05-02 09:00:00|40887|40883.4|40946.5|40942.9|40968.5|40964.9|40860|40856.4|1498
1746180000000|2025-05-02 10:00:00|40946|40942.4|40929|40925.4|40983|40979.4|40913|40909.4|877
1746183600000|2025-05-02 11:00:00|40928.5|40924.9|40925.5|40921.9|40966.5|40962.9|40900|40896.4|1351
1746187200000|2025-05-02 12:00:00|40925|40921.4|41206.5|41202.9|41209|41205.4|40910.5|40906.9|3946
1746190800000|2025-05-02 13:00:00|41207|41203.4|41098.8|41096.4|41268.4|41266|41035.3|41032.9|12607
1746194400000|2025-05-02 14:00:00|41099.2|41096.8|41221.4|41219|41271.4|41269|41066.2|41063.8|10572
1746198000000|2025-05-02 15:00:00|41221.9|41219.5|41252.9|41250.5|41259.4|41257|41079.9|41077.5|6254
1746201600000|2025-05-02 16:00:00|41253.9|41251.5|41372.4|41370|41401.9|41399.5|41242.4|41240|8670
1746205200000|2025-05-02 17:00:00|41372.9|41370.5|41317.4|41315|41385.4|41383|41281.4|41279|4399
1746208800000|2025-05-02 18:00:00|41317.9|41315.5|41305.9|41303.5|41386.9|41384.5|41250.9|41248.5|4261
1746212400000|2025-05-02 19:00:00|41305.4|41303|41306.4|41304|41381.4|41379|41256.9|41254.5|9309
1746216000000|2025-05-02 20:00:00|41305.4|41303|41337.2|41327.4|41355.6|41350.8|41304.6|41299.8|1676
1746396000000|2025-05-04 22:00:00|41279.7|41274.9|41200.2|41195.4|41279.7|41274.9|41180.7|41175.9|860
1746399600000|2025-05-04 23:00:00|41199.7|41194.9|41130.2|41125.4|41214.2|41209.4|41082.2|41077.4|1108
1746403200000|2025-05-05 00:00:00|41130.7|41125.9|41124.2|41119.4|41146.7|41141.9|41116.2|41111.4|853
1746406800000|2025-05-05 01:00:00|41123.7|41118.9|41028.7|41023.9|41126.2|41121.4|41023.7|41018.9|1457
1746410400000|2025-05-05 02:00:00|41027.2|41022.4|41049.7|41044.9|41064.2|41059.4|41024.2|41019.4|557
1746414000000|2025-05-05 03:00:00|41050.2|41045.4|41061.2|41056.4|41073.2|41068.4|41018.7|41013.9|765
1746417600000|2025-05-05 04:00:00|41060.7|41055.9|41011.7|41006.9|41062.2|41057.4|41006.2|41001.4|622
1746421200000|2025-05-05 05:00:00|41012.2|41007.4|41048.2|41043.4|41067.2|41062.4|41012.2|41007.4|868
1746424800000|2025-05-05 06:00:00|41047.6|41044|41087.1|41083.5|41123.1|41119.5|41047.6|41044|1418
1746428400000|2025-05-05 07:00:00|41087.6|41084|41084.6|41081|41091.1|41087.5|41040.1|41036.5|1366
1746432000000|2025-05-05 08:00:00|41084.1|41080.5|41032.6|41029|41119.1|41115.5|41014.1|41010.5|1614
1746435600000|2025-05-05 09:00:00|41032.1|41028.5|41052.6|41049|41074.1|41070.5|40999.6|40996|1636
1746439200000|2025-05-05 10:00:00|41053.1|41049.5|41082.1|41078.5|41089.6|41086|41041.6|41038|1198
1746442800000|2025-05-05 11:00:00|41078.1|41074.5|41055.6|41052|41090.1|41086.5|41027.1|41023.5|1273
1746446400000|2025-05-05 12:00:00|41056.1|41052.5|41088.6|41085|41093.1|41089.5|41039.1|41035.5|1689
1746450000000|2025-05-05 13:00:00|41089.1|41085.5|41179.9|41177.5|41188.4|41186|41045.5|41043.1|10466
1746453600000|2025-05-05 14:00:00|41181.3|41178.9|41362.6|41360.2|41368.6|41366.2|41170.3|41167.9|10646
1746457200000|2025-05-05 15:00:00|41363.3|41360.9|41385.2|41382.8|41392.2|41389.8|41291.8|41289.4|6717
1746460800000|2025-05-05 16:00:00|41385|41382.6|41415|41412.6|41444.5|41442.1|41373.5|41371.1|4442
1746464400000|2025-05-05 17:00:00|41418.1|41415.7|41409.1|41406.7|41442.6|41440.2|41343.9|41341.5|4010
1746468000000|2025-05-05 18:00:00|41411.5|41409.1|41389.5|41387.1|41451|41448.6|41374.5|41372.1|3083
1746471600000|2025-05-05 19:00:00|41389|41386.6|41237.8|41235.4|41390.4|41388|41210.8|41208.4|7768
1746475200000|2025-05-05 20:00:00|41239|41234.2|41227.6|41217.8|41246|41241.2|41197|41192.2|1926
1746478800000|2025-05-05 21:00:00|41227.3|41217.5|41222|41212.2|41233.6|41223.8|41215.6|41205.8|0
1746482400000|2025-05-05 22:00:00|41219.7|41214.9|41226.7|41221.9|41255.2|41250.4|41213.2|41208.4|375
1746486000000|2025-05-05 23:00:00|41225.7|41220.9|41217.7|41212.9|41240.7|41235.9|41212.7|41207.9|340
1746489600000|2025-05-06 00:00:00|41217.2|41212.4|41224.2|41219.4|41249.7|41244.9|41202.2|41197.4|759
1746493200000|2025-05-06 01:00:00|41223.7|41218.9|41199.2|41194.4|41244.2|41239.4|41181.2|41176.4|744
1746496800000|2025-05-06 02:00:00|41198.7|41193.9|41192.2|41187.4|41204.7|41199.9|41173.7|41168.9|519
1746500400000|2025-05-06 03:00:00|41191.7|41186.9|41209.2|41204.4|41209.2|41204.4|41160.2|41155.4|508
1746504000000|2025-05-06 04:00:00|41208.7|41203.9|41195.7|41190.9|41213.2|41208.4|41173.2|41168.4|311
1746507600000|2025-05-06 05:00:00|41196.2|41191.4|41128.7|41123.9|41196.2|41191.4|41113.2|41108.4|601
1746511200000|2025-05-06 06:00:00|41128.1|41124.5|41198.1|41194.5|41199.1|41195.5|41121.6|41118|680
1746514800000|2025-05-06 07:00:00|41197.6|41194|41074.1|41070.5|41204.1|41200.5|41069.6|41066|1311
1746518400000|2025-05-06 08:00:00|41061.6|41058|41001.6|40998|41068.6|41065|40947.1|40943.5|1984
1746522000000|2025-05-06 09:00:00|41002.1|40998.5|40980.1|40976.5|41008.6|41005|40925.6|40922|1719
1746525600000|2025-05-06 10:00:00|40979.6|40976|41038.6|41035|41041.1|41037.5|40959.1|40955.5|1365
1746529200000|2025-05-06 11:00:00|41039.1|41035.5|40944.1|40940.5|41066.6|41063|40894.6|40891|1961
1746532800000|2025-05-06 12:00:00|40944.6|40941|40970.6|40967|40982.1|40978.5|40918.1|40914.5|1997
1746536400000|2025-05-06 13:00:00|40969.6|40966|40840.4|40838|40982.1|40978.5|40757.9|40755.5|14730
1746540000000|2025-05-06 14:00:00|40837.5|40835.1|41059.6|41057.2|41102.7|41100.3|40821|40818.6|10360
1746543600000|2025-05-06 15:00:00|41059.1|41056.7|40977.7|40975.3|41102.4|41100|40971.2|40968.8|5144
1746547200000|2025-05-06 16:00:00|40978.7|40976.3|40887.8|40885.4|41175.9|41173.5|40881.3|40878.9|7736
1746550800000|2025-05-06 17:00:00|40889|40886.6|40797|40794.6|40974.4|40972|40792|40789.6|5007
1746554400000|2025-05-06 18:00:00|40797.5|40795.1|40956.7|40954.3|40957.2|40954.8|40797.5|40795.1|4399
1746558000000|2025-05-06 19:00:00|40955|40952.6|40819.9|40817.5|40962.7|40960.3|40815.9|40813.5|7372
1746561600000|2025-05-06 20:00:00|40821.1|40816.3|40742.3|40732.5|40834.1|40829.3|40671.1|40666.3|3391
1746565200000|2025-05-06 21:00:00|40742.5|40732.7|40719.9|40710.1|40742.5|40732.7|40706.9|40697.1|0
1746568800000|2025-05-06 22:00:00|40719.5|40709.7|41110.2|41105.4|41241.2|41236.4|40719.5|40709.7|4768
1746572400000|2025-05-06 23:00:00|41110.7|41105.9|41109.7|41104.9|41125.2|41120.4|41068.2|41063.4|1156
1746576000000|2025-05-07 00:00:00|41109.2|41104.4|41137.7|41132.9|41173.7|41168.9|41040.2|41035.4|1572
1746579600000|2025-05-07 01:00:00|41137.2|41132.4|41108.7|41103.9|41167.2|41162.4|41085.2|41080.4|984
1746583200000|2025-05-07 02:00:00|41109.2|41104.4|41047.7|41042.9|41111.2|41106.4|41017.2|41012.4|1108
1746586800000|2025-05-07 03:00:00|41048.2|41043.4|41056.7|41051.9|41080.2|41075.4|41046.2|41041.4|557
1746590400000|2025-05-07 04:00:00|41056.2|41051.4|41059.7|41054.9|41099.2|41094.4|41051.2|41046.4|554
1746594000000|2025-05-07 05:00:00|41060.2|41055.4|41021.7|41016.9|41062.7|41057.9|41010.2|41005.4|733
1746597600000|2025-05-07 06:00:00|41021.1|41017.5|41004.6|41001|41044.1|41040.5|40980.6|40977|993
1746601200000|2025-05-07 07:00:00|41002.6|40999|41046.1|41042.5|41057.6|41054|40992.6|40989|1321
1746604800000|2025-05-07 08:00:00|41045.6|41042|41060.6|41057|41070.1|41066.5|41010.1|41006.5|1543
1746608400000|2025-05-07 09:00:00|41060.1|41056.5|41039.6|41036|41079.6|41076|41022.6|41019|2533
1746612000000|2025-05-07 10:00:00|41039.1|41035.5|41117.1|41113.5|41139.6|41136|41008.1|41004.5|2701
1746615600000|2025-05-07 11:00:00|41117.6|41114|41097.6|41094|41144.6|41141|41059.6|41056|1743
1746619200000|2025-05-07 12:00:00|41096.6|41093|41019.1|41015.5|41103.6|41100|41001.6|40998|2507
1746622800000|2025-05-07 13:00:00|41019.6|41016|41074.7|41072.3|41086|41083.6|40947.6|40944|10773
1746626400000|2025-05-07 14:00:00|41073.9|41071.5|40982.8|40980.4|41082.4|41080|40935.3|40932.9|5446
1746630000000|2025-05-07 15:00:00|40984.3|40981.9|41089.9|41087.5|41092.6|41090.2|40945.3|40942.9|5440
1746633600000|2025-05-07 16:00:00|41088.1|41085.7|41205.7|41203.3|41212.2|41209.8|41039|41036.6|5291
1746637200000|2025-05-07 17:00:00|41203|41200.6|41036.4|41034|41240.7|41238.3|40993.9|40991.5|5274
1746640800000|2025-05-07 18:00:00|41038.7|41036.3|41182.4|41180|41204.4|41202|40819.7|40817.3|11382
1746644400000|2025-05-07 19:00:00|41182.9|41180.5|41102.5|41100.1|41283.9|41281.5|40931.9|40929.5|12053
1746648000000|2025-05-07 20:00:00|41101.5|41099.1|41090.6|41080.8|41166.7|41161.9|41059.7|41054.9|4531
1746651600000|2025-05-07 21:00:00|41092.9|41083.1|41087.9|41078.1|41101.9|41092.1|41086|41076.2|0
1746655200000|2025-05-07 22:00:00|41063.2|41058.4|41082.2|41077.4|41092.2|41087.4|41027.2|41022.4|578
1746658800000|2025-05-07 23:00:00|41082.7|41077.9|41076.2|41071.4|41114.2|41109.4|41067.2|41062.4|330
1746662400000|2025-05-08 00:00:00|41076.7|41071.9|41182.7|41177.9|41219.7|41214.9|41044.7|41039.9|1858
1746666000000|2025-05-08 01:00:00|41182.2|41177.4|41192.7|41187.9|41279.7|41274.9|41162.2|41157.4|2384
1746669600000|2025-05-08 02:00:00|41195.2|41190.4|41260.2|41255.4|41268.7|41263.9|41193.7|41188.9|594
1746673200000|2025-05-08 03:00:00|41259.7|41254.9|41360.2|41355.4|41370.2|41365.4|41251.7|41246.9|1129
1746676800000|2025-05-08 04:00:00|41360.7|41355.9|41366.7|41361.9|41380.7|41375.9|41339.7|41334.9|633
1746680400000|2025-05-08 05:00:00|41366.2|41361.4|41338.2|41333.4|41377.7|41372.9|41331.7|41326.9|655
1746684000000|2025-05-08 06:00:00|41337.6|41334|41296.1|41292.5|41337.6|41334|41274.6|41271|1021
1746687600000|2025-05-08 07:00:00|41295.6|41292|41316.6|41313|41382.1|41378.5|41283.1|41279.5|1458
1746691200000|2025-05-08 08:00:00|41315.6|41312|41423.1|41419.5|41424.1|41420.5|41312.6|41309|1554
1746694800000|2025-05-08 09:00:00|41422.6|41419|41475.6|41472|41489.1|41485.5|41416.1|41412.5|1517
1746698400000|2025-05-08 10:00:00|41476.1|41472.5|41522.1|41518.5|41522.1|41518.5|41456.1|41452.5|1232
1746702000000|2025-05-08 11:00:00|41522.6|41519|41426.1|41422.5|41527.6|41524|41413.1|41409.5|2558
1746705600000|2025-05-08 12:00:00|41427.6|41424|41341.6|41338|41450.1|41446.5|41268.6|41265|4589
1746709200000|2025-05-08 13:00:00|41341.1|41337.5|41294.7|41292.3|41384|41381.6|41246|41243.6|10007
1746712800000|2025-05-08 14:00:00|41297.7|41295.3|41226.8|41224.4|41398.9|41396.5|41160.8|41158.4|11488
1746716400000|2025-05-08 15:00:00|41226.4|41224|41648.1|41645.7|41713.9|41711.5|41189.4|41187|16567
1746720000000|2025-05-08 16:00:00|41649.2|41646.8|41760.8|41758.4|41777.8|41775.4|41646.6|41644.2|6480
1746723600000|2025-05-08 17:00:00|41761.6|41759.2|41561.3|41558.9|41770.1|41767.7|41556.8|41554.4|4806
1746727200000|2025-05-08 18:00:00|41563|41560.6|41624.7|41622.3|41674.6|41672.2|41549.5|41547.1|4502
1746730800000|2025-05-08 19:00:00|41626.5|41624.1|41388.3|41385.9|41686.6|41684.2|41362.8|41360.4|10826
1746734400000|2025-05-08 20:00:00|41376.5|41374.1|41361.5|41351.7|41428.7|41423.9|41350.7|41345.9|2943
1746738000000|2025-05-08 21:00:00|41361.7|41351.9|41399.8|41390|41400.9|41391.1|41361.7|41351.9|0
1746741600000|2025-05-08 22:00:00|41399.6|41389.8|41365|41360.2|41404|41399.2|41347|41342.2|615
1746745200000|2025-05-08 23:00:00|41364.5|41359.7|41324.5|41319.7|41379|41374.2|41308|41303.2|663
1746748800000|2025-05-09 00:00:00|41322.5|41317.7|41286|41281.2|41327|41322.2|41227.5|41222.7|1392
1746752400000|2025-05-09 01:00:00|41286.5|41281.7|41359|41354.2|41362|41357.2|41280|41275.2|679
1746756000000|2025-05-09 02:00:00|41359.5|41354.7|41358.5|41353.7|41430|41425.2|41339|41334.2|1024
1746759600000|2025-05-09 03:00:00|41358|41353.2|41392.5|41387.7|41398.5|41393.7|41303.5|41298.7|729
1746763200000|2025-05-09 04:00:00|41393|41388.2|41401|41396.2|41412|41407.2|41374.5|41369.7|352
1746766800000|2025-05-09 05:00:00|41401.5|41396.7|41397.5|41392.7|41404|41399.2|41357.5|41352.7|632
1746770400000|2025-05-09 06:00:00|41396.9|41393.3|41368.4|41364.8|41402.9|41399.3|41351.4|41347.8|928
1746774000000|2025-05-09 07:00:00|41366.9|41363.3|41349.4|41345.8|41410.4|41406.8|41325.9|41322.3|1720
1746777600000|2025-05-09 08:00:00|41349.9|41346.3|41322.4|41318.8|41349.9|41346.3|41290.4|41286.8|2043
1746781200000|2025-05-09 09:00:00|41321.4|41317.8|41367.4|41363.8|41369.9|41366.3|41319.4|41315.8|683
1746784800000|2025-05-09 10:00:00|41366.9|41363.3|41417.4|41413.8|41445.4|41441.8|41365.4|41361.8|1237
1746788400000|2025-05-09 11:00:00|41419.4|41415.8|41427.9|41424.3|41526.4|41522.8|41273.9|41270.3|4677
1746792000000|2025-05-09 12:00:00|41427.4|41423.8|41474.4|41470.8|41524.4|41520.8|41411.4|41407.8|2273
1746795600000|2025-05-09 13:00:00|41474.9|41471.3|41456.1|41453.7|41523.4|41519.8|41372.3|41369.9|10617
1746799200000|2025-05-09 14:00:00|41455.6|41453.2|41289.8|41287.4|41491|41488.6|41216.8|41214.4|9700
1746802800000|2025-05-09 15:00:00|41291.8|41289.4|41344.8|41342.4|41350.3|41347.9|41232.7|41230.3|6206
1746806400000|2025-05-09 16:00:00|41343.8|41341.4|41167.2|41164.8|41347.3|41344.9|41145.7|41143.3|5317
1746810000000|2025-05-09 17:00:00|41167.7|41165.3|41309.2|41306.8|41318.2|41315.8|41149.2|41146.8|4241
1746813600000|2025-05-09 18:00:00|41308.3|41305.9|41290.2|41287.8|41313.8|41311.4|41233.1|41230.7|2777
1746817200000|2025-05-09 19:00:00|41288.9|41286.5|41239.8|41237.4|41356|41353.6|41222.5|41220.1|7055
1746820800000|2025-05-09 20:00:00|41238.2|41235.8|41294.5|41284.7|41295.4|41290.6|41222.4|41217.6|2087
1747000800000|2025-05-11 22:00:00|41759.9|41755.1|41622|41617.2|41801.9|41797.1|41598|41593.2|1939
1747004400000|2025-05-11 23:00:00|41622.5|41617.7|41653|41648.2|41699.5|41694.7|41614|41609.2|1290
1747008000000|2025-05-12 00:00:00|41654|41649.2|41657|41652.2|41693.5|41688.7|41639|41634.2|1092
1747011600000|2025-05-12 01:00:00|41656.5|41651.7|41673|41668.2|41708.5|41703.7|41650|41645.2|962
1747015200000|2025-05-12 02:00:00|41672.5|41667.7|41669|41664.2|41679.5|41674.7|41654|41649.2|697
1747018800000|2025-05-12 03:00:00|41668.5|41663.7|41709.5|41704.7|41714.5|41709.7|41657|41652.2|649
1747022400000|2025-05-12 04:00:00|41709|41704.2|41700.5|41695.7|41721.5|41716.7|41696|41691.2|593
1747026000000|2025-05-12 05:00:00|41701|41696.2|41703.5|41698.7|41722.5|41717.7|41684.5|41679.7|693
1747029600000|2025-05-12 06:00:00|41702.9|41699.3|41720.4|41716.8|41738.9|41735.3|41669.9|41666.3|1561
1747033200000|2025-05-12 07:00:00|41719.9|41716.3|42038.4|42034.8|42261.4|42257.8|41718.9|41715.3|6224
1747036800000|2025-05-12 08:00:00|42041.9|42038.3|42067.4|42063.8|42130.9|42127.3|42008.4|42004.8|5201
1747040400000|2025-05-12 09:00:00|42067.9|42064.3|42150.9|42147.3|42151.4|42147.8|42056.4|42052.8|1741
1747044000000|2025-05-12 10:00:00|42151.4|42147.8|42301.9|42298.3|42317.4|42313.8|42132.4|42128.8|3004
1747047600000|2025-05-12 11:00:00|42302.4|42298.8|42244.9|42241.3|42330.9|42327.3|42196.9|42193.3|3086
1747051200000|2025-05-12 12:00:00|42243.4|42239.8|42289.9|42286.3|42378.4|42374.8|42236.4|42232.8|3866
1747054800000|2025-05-12 13:00:00|42290.4|42286.8|42239.5|42237.1|42362.8|42360.4|42206.8|42204.4|14042
1747058400000|2025-05-12 14:00:00|42238|42235.6|42229.5|42227.1|42321|42318.6|42105.1|42102.7|8500
1747062000000|2025-05-12 15:00:00|42229|42226.6|42110.5|42108.1|42270|42267.6|42105.5|42103.1|4504
1747065600000|2025-05-12 16:00:00|42110.7|42108.3|42278.6|42276.2|42284.6|42282.2|42094.2|42091.8|4029
1747069200000|2025-05-12 17:00:00|42280.3|42277.9|42310.1|42307.7|42374.8|42372.4|42278.1|42275.7|5544
1747072800000|2025-05-12 18:00:00|42309.6|42307.2|42353.4|42351|42413.7|42411.3|42306.5|42304.1|5121
1747076400000|2025-05-12 19:00:00|42353.9|42351.5|42404.9|42402.5|42414.9|42412.5|42286.6|42284.2|10379
1747080000000|2025-05-12 20:00:00|42401.3|42398.9|42439.8|42430|42473.5|42468.7|42401.3|42397.7|3095
1747083600000|2025-05-12 21:00:00|42439.7|42429.9|42447.1|42437.3|42447.7|42437.9|42432.3|42422.5|0
1747087200000|2025-05-12 22:00:00|42447.2|42437.4|42389.2|42384.4|42447.2|42441.9|42379.2|42374.4|544
1747090800000|2025-05-12 23:00:00|42389.7|42384.9|42360.7|42355.9|42449.2|42444.4|42360.7|42355.9|583
1747094400000|2025-05-13 00:00:00|42359.7|42354.9|42325.2|42320.4|42362.7|42357.9|42318.7|42313.9|925
1747098000000|2025-05-13 01:00:00|42325.7|42320.9|42344.2|42339.4|42352.7|42347.9|42313.7|42308.9|777
1747101600000|2025-05-13 02:00:00|42343.7|42338.9|42332.7|42327.9|42370.7|42365.9|42312.7|42307.9|973
1747105200000|2025-05-13 03:00:00|42332.2|42327.4|42297.7|42292.9|42338.7|42333.9|42296.7|42291.9|502
1747108800000|2025-05-13 04:00:00|42298.2|42293.4|42289.7|42284.9|42308.2|42303.4|42258.7|42253.9|685
1747112400000|2025-05-13 05:00:00|42290.2|42285.4|42314.7|42309.9|42322.2|42317.4|42277.7|42272.9|580
1747116000000|2025-05-13 06:00:00|42314.1|42310.5|42308.1|42304.5|42347.1|42343.5|42305.1|42301.5|1050
1747119600000|2025-05-13 07:00:00|42308.6|42305|42290.1|42286.5|42337.1|42333.5|42279.1|42275.5|1093
1747123200000|2025-05-13 08:00:00|42295.1|42291.5|42314.1|42310.5|42355.1|42351.5|42295.1|42291.5|1840
1747126800000|2025-05-13 09:00:00|42314.6|42311|42381.1|42377.5|42381.6|42378|42307.6|42304|935
1747130400000|2025-05-13 10:00:00|42380.1|42376.5|42195.1|42191.5|42384.1|42380.5|42176.1|42172.5|8096
1747134000000|2025-05-13 11:00:00|42198.6|42195|42185.6|42182|42225.6|42222|42132.1|42128.5|2386
1747137600000|2025-05-13 12:00:00|42186.1|42182.5|42230.1|42226.5|42362.1|42358.5|42176.6|42173|4014
1747141200000|2025-05-13 13:00:00|42229.6|42226|42266.5|42264.1|42305|42302.6|42189.5|42187.1|10411
1747144800000|2025-05-13 14:00:00|42267|42264.6|42240.5|42238.1|42385.1|42382.7|42214.7|42212.3|8787
1747148400000|2025-05-13 15:00:00|42241|42238.6|42252.4|42250|42337|42334.6|42220.1|42217.7|6080
1747152000000|2025-05-13 16:00:00|42252.9|42250.5|42211.1|42208.7|42259.7|42257.3|42186.3|42183.9|4350
1747155600000|2025-05-13 17:00:00|42210.6|42208.2|42247.1|42244.7|42334|42331.6|42197|42194.6|4173
1747159200000|2025-05-13 18:00:00|42246.4|42244|42249.1|42246.7|42268.9|42266.5|42180.3|42177.9|3020
1747162800000|2025-05-13 19:00:00|42249.5|42247.1|42135.6|42133.2|42301.6|42299.2|42128.6|42126.2|6985
1747166400000|2025-05-13 20:00:00|42136.8|42132|42155.4|42145.6|42157.8|42153|42114.8|42110|2187
1747170000000|2025-05-13 21:00:00|42155.1|42145.3|42163.2|42153.4|42168.2|42158.4|42144|42134.2|0
1747173600000|2025-05-13 22:00:00|42161.5|42151.7|42179.4|42174.6|42193.4|42188.6|42158.9|42151.7|559
1747177200000|2025-05-13 23:00:00|42178.9|42174.1|42180.9|42176.1|42203.9|42199.1|42164.9|42160.1|432
1747180800000|2025-05-14 00:00:00|42180.4|42175.6|42159.4|42154.6|42187.4|42182.6|42144.9|42140.1|785
1747184400000|2025-05-14 01:00:00|42158.9|42154.1|42153.9|42149.1|42174.4|42169.6|42130.9|42126.1|909
1747188000000|2025-05-14 02:00:00|42153.4|42148.6|42142.9|42138.1|42157.9|42153.1|42122.4|42117.6|563
1747191600000|2025-05-14 03:00:00|42143.4|42138.6|42162.9|42158.1|42171.9|42167.1|42141.9|42137.1|498
1747195200000|2025-05-14 04:00:00|42163.4|42158.6|42175.9|42171.1|42192.9|42188.1|42145.9|42141.1|441
1747198800000|2025-05-14 05:00:00|42175.4|42170.6|42164.4|42159.6|42191.9|42187.1|42159.9|42155.1|431
1747202400000|2025-05-14 06:00:00|42163.8|42160.2|42169.8|42166.2|42184.3|42180.7|42133.3|42129.7|900
1747206000000|2025-05-14 07:00:00|42171.3|42167.7|42187.3|42183.7|42208.8|42205.2|42142.3|42138.7|1489
1747209600000|2025-05-14 08:00:00|42186.8|42183.2|42185.8|42182.2|42214.3|42210.7|42159.3|42155.7|1663
1747213200000|2025-05-14 09:00:00|42186.3|42182.7|42129.3|42125.7|42191.8|42188.2|42110.3|42106.7|1925
1747216800000|2025-05-14 10:00:00|42128.8|42125.2|42141.3|42137.7|42160.3|42156.7|42092.8|42089.2|1056
1747220400000|2025-05-14 11:00:00|42140.8|42137.2|42160.3|42156.7|42196.3|42192.7|42140.8|42137.2|1629
1747224000000|2025-05-14 12:00:00|42159.3|42155.7|42198.3|42194.7|42242.3|42238.7|42155.3|42151.7|2721
1747227600000|2025-05-14 13:00:00|42196.3|42192.7|42190.7|42188.3|42259.7|42257.3|42115.2|42112.8|9750
1747231200000|2025-05-14 14:00:00|42189.9|42187.5|42150.5|42148.1|42249.7|42247.3|42133.4|42131|6442
1747234800000|2025-05-14 15:00:00|42151|42148.6|42148.7|42146.3|42184|42181.6|42012|42009.6|7209
1747238400000|2025-05-14 16:00:00|42147.7|42145.3|42063.5|42061.1|42179.7|42177.3|42026.8|42024.4|3785
1747242000000|2025-05-14 17:00:00|42063.2|42060.8|42049.8|42047.4|42074.2|42071.8|41944.7|41942.3|4608
1747245600000|2025-05-14 18:00:00|42048.1|42045.7|42082.6|42080.2|42110.1|42107.7|42004.4|42002|4962
1747249200000|2025-05-14 19:00:00|42083.1|42080.7|42041.1|42038.7|42126.6|42124.2|42012.8|42010.4|8216
1747252800000|2025-05-14 20:00:00|42037|42034.6|42020.9|42011.1|42066.2|42061.4|42012.2|42007.4|2222
1747256400000|2025-05-14 21:00:00|42028|42018.2|42006.4|41996.6|42028|42018.2|42004.4|41994.6|0
1747260000000|2025-05-14 22:00:00|42019.9|42015.1|41994.9|41990.1|42022.9|42018.1|41987.9|41983.1|511
1747263600000|2025-05-14 23:00:00|41995.4|41990.6|41847.4|41842.6|41996.4|41991.6|41816.9|41812.1|3459
1747267200000|2025-05-15 00:00:00|41845.4|41840.6|41884.4|41879.6|41897.9|41893.1|41840.4|41835.6|846
1747270800000|2025-05-15 01:00:00|41883.9|41879.1|41870.4|41865.6|41895.4|41890.6|41857.4|41852.6|780
1747274400000|2025-05-15 02:00:00|41870.9|41866.1|41884.4|41879.6|41893.9|41889.1|41850.4|41845.6|618
1747278000000|2025-05-15 03:00:00|41883.9|41879.1|41878.4|41873.6|41892.4|41887.6|41868.4|41863.6|481
1747281600000|2025-05-15 04:00:00|41877.9|41873.1|41876.9|41872.1|41884.4|41879.6|41865.4|41860.6|201
1747285200000|2025-05-15 05:00:00|41877.4|41872.6|41818.9|41814.1|41881.9|41877.1|41799.9|41795.1|1094
1747288800000|2025-05-15 06:00:00|41818.3|41814.7|41827.3|41823.7|41865.3|41861.7|41811.8|41808.2|900
1747292400000|2025-05-15 07:00:00|41826.8|41823.2|41767.8|41764.2|41853.3|41849.7|41760.3|41756.7|2044
1747296000000|2025-05-15 08:00:00|41768.8|41765.2|41853.8|41850.2|41887.8|41884.2|41768.8|41765.2|3600
1747299600000|2025-05-15 09:00:00|41853.3|41849.7|41920|41916.4|41920.5|41916.9|41851.8|41848.2|1312
1747303200000|2025-05-15 10:00:00|41919.8|41916.2|41897|41893.4|41920.1|41916.5|41866.7|41863.1|1921
1747306800000|2025-05-15 11:00:00|41896.5|41892.9|41917.1|41913.5|41932.2|41928.6|41871.6|41868|2195
1747310400000|2025-05-15 12:00:00|41913.1|41909.5|41896.1|41892.5|41960.1|41956.5|41845.7|41842.1|3104
1747314000000|2025-05-15 13:00:00|41895.1|41891.5|41898.1|41895.7|41947.2|41944.8|41821.2|41817.6|10745
1747317600000|2025-05-15 14:00:00|41897.1|41894.7|41980.1|41977.7|41981.3|41978.9|41882.7|41880.3|8043
1747321200000|2025-05-15 15:00:00|41978.1|41975.7|42184.3|42181.9|42204.6|42202.2|41965.9|41963.5|8539
1747324800000|2025-05-15 16:00:00|42182.3|42179.9|42239.9|42237.5|42244|42241.6|42141.1|42138.7|5019
1747328400000|2025-05-15 17:00:00|42238.8|42236.4|42197.1|42194.7|42281|42278.6|42186.2|42183.8|4202
1747332000000|2025-05-15 18:00:00|42197|42194.6|42302.2|42299.8|42318.4|42316|42171|42168.6|5113
1747335600000|2025-05-15 19:00:00|42302|42299.6|42331.4|42329|42349.4|42347|42254.5|42252.1|10554
1747339200000|2025-05-15 20:00:00|42303|42300.6|42315.7|42305.9|42342.1|42337.3|42275.1|42270.3|3300
1747342800000|2025-05-15 21:00:00|42319.5|42309.7|42339.9|42330.1|42340.5|42330.7|42315.7|42305.9|0
1747346400000|2025-05-15 22:00:00|42344|42339.2|42315.6|42310.8|42352.4|42347.6|42314.3|42309.5|610
1747350000000|2025-05-15 23:00:00|42316.1|42311.3|42322.3|42317.5|42340.6|42335.8|42310.1|42305.3|412
1747353600000|2025-05-16 00:00:00|42322.8|42318|42278.1|42273.3|42339.9|42335.1|42275.1|42270.3|821
1747357200000|2025-05-16 01:00:00|42277.6|42272.8|42265.7|42260.9|42282.5|42277.7|42253.6|42248.8|590
1747360800000|2025-05-16 02:00:00|42266|42261.2|42298.8|42294|42301.1|42296.3|42256.6|42251.8|413
1747364400000|2025-05-16 03:00:00|42298.5|42293.7|42296.4|42291.6|42313.1|42308.3|42289.7|42284.9|241
1747368000000|2025-05-16 04:00:00|42296.2|42291.4|42295|42290.2|42308.5|42303.7|42286.3|42281.5|269
1747371600000|2025-05-16 05:00:00|42294.7|42289.9|42296.9|42292.1|42310.6|42305.8|42288.3|42283.5|339
1747375200000|2025-05-16 06:00:00|42295.8|42292.2|42308.6|42305|42344|42340.4|42291.3|42287.7|742
1747378800000|2025-05-16 07:00:00|42310.1|42306.5|42384.7|42381.1|42385.7|42382.1|42299.3|42295.7|1346
1747382400000|2025-05-16 08:00:00|42384.9|42381.3|42432.1|42428.5|42451.4|42447.8|42379.9|42376.3|1748
1747386000000|2025-05-16 09:00:00|42432.6|42429|42425.8|42422.2|42441.8|42438.2|42412.2|42408.6|1304
1747389600000|2025-05-16 10:00:00|42425.3|42421.7|42416.3|42412.7|42453.2|42449.6|42415.3|42411.7|891
1747393200000|2025-05-16 11:00:00|42416.8|42413.2|42455|42451.4|42462|42458.4|42395.1|42391.5|1191
1747396800000|2025-05-16 12:00:00|42454.8|42451.2|42397.3|42393.7|42457.1|42453.5|42395|42391.4|1681
1747400400000|2025-05-16 13:00:00|42396.8|42393.2|42359.5|42357.1|42404.2|42400.6|42232.5|42230.1|10912
1747404000000|2025-05-16 14:00:00|42360|42357.6|42335.5|42333.1|42392.7|42390.3|42255.5|42253.1|7401
1747407600000|2025-05-16 15:00:00|42335.9|42333.5|42319.2|42316.8|42374|42371.6|42306.7|42304.3|3704
1747411200000|2025-05-16 16:00:00|42318.7|42316.3|42518.8|42516.4|42523.1|42520.7|42310.7|42308.3|4585
1747414800000|2025-05-16 17:00:00|42519.3|42516.9|42534.1|42531.7|42580|42577.6|42507.9|42505.5|4220
1747418400000|2025-05-16 18:00:00|42533.6|42531.2|42614.5|42612.1|42648.7|42646.3|42524.9|42522.5|3647
1747422000000|2025-05-16 19:00:00|42616.1|42613.7|42645.4|42643|42667.8|42665.4|42587.5|42585.1|8144
1747425600000|2025-05-16 20:00:00|42634.2|42631.8|42440.7|42430.9|42634.6|42631.8|42370|42365.2|2869
1747429200000|2025-05-16 21:00:00|42440.5|42430.7|42440.5|42430.7|42440.5|42430.7|42440.5|42430.7|0
1747605600000|2025-05-18 22:00:00|42354.3|42349.5|42385.8|42381|42407.3|42402.5|42312.2|42307.4|1155
1747609200000|2025-05-18 23:00:00|42386.3|42381.5|42383.5|42378.7|42432.5|42427.7|42365.3|42360.5|544
1747612800000|2025-05-19 00:00:00|42384.5|42379.7|42392|42387.2|42396.2|42391.4|42346.3|42341.5|1192
1747616400000|2025-05-19 01:00:00|42392.5|42387.7|42406|42401.2|42435.6|42430.8|42386|42381.2|680
1747620000000|2025-05-19 02:00:00|42406.3|42401.5|42395.2|42390.4|42450.3|42445.5|42389.4|42384.6|509
1747623600000|2025-05-19 03:00:00|42394.7|42389.9|42313|42308.2|42403.5|42398.7|42301.9|42297.1|942
1747627200000|2025-05-19 04:00:00|42312.5|42307.7|42309.3|42304.5|42334.5|42329.7|42295.3|42290.5|733
1747630800000|2025-05-19 05:00:00|42309.8|42305|42325.3|42320.5|42332.1|42327.3|42294.3|42289.5|580
1747634400000|2025-05-19 06:00:00|42324.2|42320.6|42277.7|42274.1|42345.5|42341.9|42254.9|42251.3|1628
1747638000000|2025-05-19 07:00:00|42278.2|42274.6|42252|42248.4|42309.3|42305.7|42250.5|42246.9|1198
1747641600000|2025-05-19 08:00:00|42268.5|42264.9|42265.1|42261.5|42310.6|42307|42246.5|42242.9|2676
1747645200000|2025-05-19 09:00:00|42264.6|42261|42299.6|42296|42317.3|42313.7|42239.2|42235.6|1630
1747648800000|2025-05-19 10:00:00|42300.1|42296.5|42341|42337.4|42358.8|42355.2|42261.6|42258|2381
1747652400000|2025-05-19 11:00:00|42343.5|42339.9|42411.1|42407.5|42422.7|42419.1|42334.7|42331.1|1674
1747656000000|2025-05-19 12:00:00|42410.6|42407|42405.9|42402.3|42433.1|42429.5|42366.4|42362.8|2094
1747659600000|2025-05-19 13:00:00|42406|42402.4|42586.8|42584.4|42600.8|42598.4|42318.7|42315.1|12281
1747663200000|2025-05-19 14:00:00|42585.3|42582.9|42583.7|42581.3|42684.8|42682.4|42552.9|42550.5|9495
1747666800000|2025-05-19 15:00:00|42583.2|42580.8|42645.3|42642.9|42654.5|42652.1|42526.8|42524.4|7083
1747670400000|2025-05-19 16:00:00|42645.9|42643.5|42776.5|42774.1|42798.3|42795.9|42632.2|42629.8|6060
1747674000000|2025-05-19 17:00:00|42776.6|42774.2|42749.1|42746.7|42842.8|42840.4|42745.8|42743.4|5492
1747677600000|2025-05-19 18:00:00|42749.2|42746.8|42755.6|42753.2|42773.3|42770.9|42682.6|42680.2|4237
1747681200000|2025-05-19 19:00:00|42756.1|42753.7|42779.7|42777.3|42799.7|42797.3|42683.6|42681.2|7420
1747684800000|2025-05-19 20:00:00|42781.1|42778.7|42796.4|42786.6|42796.4|42791|42725.8|42721|2051
1747688400000|2025-05-19 21:00:00|42795.3|42785.5|42799.5|42789.7|42807.1|42797.3|42788.5|42778.7|0
1747692000000|2025-05-19 22:00:00|42796.1|42791.3|42807|42802.2|42807.5|42802.7|42769.9|42765.1|470
1747695600000|2025-05-19 23:00:00|42807.5|42802.7|42845.1|42840.3|42877.2|42872.4|42799.5|42794.7|1066
1747699200000|2025-05-20 00:00:00|42842.6|42837.8|42819.2|42814.4|42864.8|42860|42816.7|42811.9|677
1747702800000|2025-05-20 01:00:00|42818.2|42813.4|42739.8|42735|42818.2|42813.4|42708.1|42703.3|1341
1747706400000|2025-05-20 02:00:00|42740.3|42735.5|42754.6|42749.8|42773.2|42768.4|42734.9|42730.1|887
1747710000000|2025-05-20 03:00:00|42754.1|42749.3|42741.9|42737.1|42766.2|42761.4|42738.4|42733.6|478
1747713600000|2025-05-20 04:00:00|42742.4|42737.6|42752.1|42747.3|42757.8|42753|42731.7|42726.9|395
1747717200000|2025-05-20 05:00:00|42751.6|42746.8|42704.1|42699.3|42783|42778.2|42699.2|42694.4|753
1747720800000|2025-05-20 06:00:00|42703.2|42699.6|42715.3|42711.7|42718.3|42714.7|42681.2|42677.6|1109
1747724400000|2025-05-20 07:00:00|42717.3|42713.7|42730.9|42727.3|42763.9|42760.3|42684.1|42680.5|1375
1747728000000|2025-05-20 08:00:00|42730.4|42726.8|42725.6|42722|42757.8|42754.2|42713.5|42709.9|1220
1747731600000|2025-05-20 09:00:00|42726.1|42722.5|42709.5|42705.9|42752.5|42748.9|42694.4|42690.8|797
1747735200000|2025-05-20 10:00:00|42710|42706.4|42814.1|42810.5|42817.2|42813.6|42675.2|42671.6|3641
1747738800000|2025-05-20 11:00:00|42814.6|42811|42776.4|42772.8|42816.9|42813.3|42776.4|42772.8|1248
1747742400000|2025-05-20 12:00:00|42777|42773.4|42769.5|42765.9|42812.2|42808.6|42745.8|42742.2|1585
1747746000000|2025-05-20 13:00:00|42770|42766.4|42716.9|42714.5|42808.8|42805.2|42637.9|42635.5|10427
1747749600000|2025-05-20 14:00:00|42717.7|42715.3|42664.2|42661.8|42766.2|42763.8|42661.7|42659.3|5320
1747753200000|2025-05-20 15:00:00|42663.6|42661.2|42690.3|42687.9|42743|42740.6|42632.1|42629.7|3870
1747756800000|2025-05-20 16:00:00|42689.4|42687|42674.2|42671.8|42698.4|42696|42618|42615.6|2981
1747760400000|2025-05-20 17:00:00|42673.5|42671.1|42700.9|42698.5|42714.2|42711.8|42668.5|42666.1|2826
1747764000000|2025-05-20 18:00:00|42699|42696.6|42556.7|42554.3|42710.9|42708.5|42514.9|42512.5|4372
1747767600000|2025-05-20 19:00:00|42555.6|42553.2|42680.3|42677.9|42690.3|42687.9|42480.6|42478.2|5499
1747771200000|2025-05-20 20:00:00|42679.7|42674.9|42653.3|42643.5|42689.7|42684.9|42629.4|42624.6|2077
1747774800000|2025-05-20 21:00:00|42656|42646.2|42656.4|42646.6|42668.8|42659|42654.3|42644.5|0
1747778400000|2025-05-20 22:00:00|42656.2|42646.4|42599.6|42594.8|42656.2|42647.9|42532.7|42527.9|1006
1747782000000|2025-05-20 23:00:00|42599.5|42594.7|42642.7|42637.9|42643.2|42638.4|42597.4|42592.6|355
1747785600000|2025-05-21 00:00:00|42642.2|42637.4|42633.6|42628.8|42657.9|42653.1|42609.1|42604.3|523
1747789200000|2025-05-21 01:00:00|42633.1|42628.3|42608.9|42604.1|42644.9|42640.1|42582.2|42577.4|510
1747792800000|2025-05-21 02:00:00|42609.4|42604.6|42580.1|42575.3|42611.6|42606.8|42569.8|42565|422
1747796400000|2025-05-21 03:00:00|42579.9|42575.1|42576.3|42571.5|42592|42587.2|42555.9|42551.1|329
1747800000000|2025-05-21 04:00:00|42576.4|42571.6|42555.3|42550.5|42580.7|42575.9|42541.4|42536.6|313
1747803600000|2025-05-21 05:00:00|42554.8|42550|42520.9|42516.1|42583.7|42578.9|42515.5|42510.7|495
1747807200000|2025-05-21 06:00:00|42520.2|42516.6|42473.1|42469.5|42526.8|42523.2|42469.5|42465.9|1588
1747810800000|2025-05-21 07:00:00|42472.6|42469|42507.8|42504.2|42525.5|42521.9|42471.3|42467.7|825
1747814400000|2025-05-21 08:00:00|42508.8|42505.2|42431.7|42428.1|42513.1|42509.5|42406.9|42403.3|1522
1747818000000|2025-05-21 09:00:00|42432.2|42428.6|42362|42358.4|42445|42441.4|42349.9|42346.3|1564
1747821600000|2025-05-21 10:00:00|42361.4|42357.8|42317.3|42313.7|42365.5|42361.9|42242.9|42239.3|3589
1747825200000|2025-05-21 11:00:00|42318.3|42314.7|42399.9|42396.3|42400.6|42397|42294.2|42290.6|2948
1747828800000|2025-05-21 12:00:00|42400.4|42396.8|42326.3|42322.7|42412.9|42409.3|42296.9|42293.3|3235
1747832400000|2025-05-21 13:00:00|42328.3|42324.7|42335.6|42333.2|42398.6|42396.2|42228.1|42224.5|9868
1747836000000|2025-05-21 14:00:00|42334|42331.6|42333.7|42331.3|42439|42436.6|42225.2|42222.8|9355
1747839600000|2025-05-21 15:00:00|42332.4|42330|42343.8|42341.4|42398|42395.6|42300.9|42298.5|4982
1747843200000|2025-05-21 16:00:00|42343|42340.6|42335.5|42333.1|42409.8|42407.4|42321|42318.6|3303
1747846800000|2025-05-21 17:00:00|42334.9|42332.5|42012|42009.6|42350.4|42348|41829.2|41826.8|18579
1747850400000|2025-05-21 18:00:00|42011.7|42009.3|41900.7|41898.3|42037.9|42035.5|41884.7|41882.3|7805
1747854000000|2025-05-21 19:00:00|41901.2|41898.8|41849.4|41847|41949.8|41947.4|41785.1|41782.7|12460
1747857600000|2025-05-21 20:00:00|41848.5|41846.1|41798.5|41788.7|41862.7|41857.9|41766.3|41761.5|4202
1747861200000|2025-05-21 21:00:00|41798.4|41788.6|41808|41798.2|41821.2|41811.4|41793|41783.2|0
1747864800000|2025-05-21 22:00:00|41796.9|41792.1|41803.6|41798.8|41842.8|41838|41758.1|41753.3|727
1747868400000|2025-05-21 23:00:00|41801.6|41796.8|41835.5|41830.7|41852.3|41847.5|41790.5|41785.7|549
1747872000000|2025-05-22 00:00:00|41835|41830.2|41891.6|41886.8|41894.6|41889.8|41821.7|41816.9|953
1747875600000|2025-05-22 01:00:00|41891.1|41886.3|41855|41850.2|41914.3|41909.5|41853|41848.2|640
1747879200000|2025-05-22 02:00:00|41855.5|41850.7|41852.4|41847.6|41891.9|41887.1|41837|41832.2|417
1747882800000|2025-05-22 03:00:00|41851.9|41847.1|41869.6|41864.8|41888.6|41883.8|41850.7|41845.9|390
1747886400000|2025-05-22 04:00:00|41869.1|41864.3|41840.8|41836|41869.5|41864.7|41834.7|41829.9|265
1747890000000|2025-05-22 05:00:00|41840.3|41835.5|41875.4|41870.6|41881|41876.2|41829.8|41825|439
1747893600000|2025-05-22 06:00:00|41874.2|41870.5|41862.8|41859.2|41906.9|41903.3|41838.4|41834.8|799
1747897200000|2025-05-22 07:00:00|41863.3|41859.7|41859.4|41855.8|41914.8|41911.2|41827.5|41823.9|1242
1747900800000|2025-05-22 08:00:00|41859.9|41856.3|41848.4|41844.8|41874.9|41871.3|41818.7|41815.1|1412
1747904400000|2025-05-22 09:00:00|41846.9|41843.3|41824.5|41820.9|41867|41863.4|41802.2|41798.6|1349
1747908000000|2025-05-22 10:00:00|41824.3|41820.7|41826.8|41823.2|41856.2|41852.6|41788.5|41784.9|1682
1747911600000|2025-05-22 11:00:00|41824.8|41821.2|41651.9|41648.3|41891.8|41888.2|41651.4|41647.8|3188
1747915200000|2025-05-22 12:00:00|41651.4|41647.8|41762.4|41758.8|41768.7|41765.1|41615.6|41612|4402
1747918800000|2025-05-22 13:00:00|41762.6|41759|41867.5|41865.1|41892|41889.6|41742.5|41740.1|12979
1747922400000|2025-05-22 14:00:00|41871|41868.6|41806.7|41804.3|41933.4|41931|41713.7|41711.3|8945
1747926000000|2025-05-22 15:00:00|41806.2|41803.8|41926.1|41923.7|41936.9|41934.5|41764.1|41761.7|6467
1747929600000|2025-05-22 16:00:00|41926.8|41924.4|41858.3|41855.9|42024.1|42021.7|41855.8|41853.4|5352
1747933200000|2025-05-22 17:00:00|41857.6|41855.2|42020.7|42018.3|42049.4|42047|41827|41824.6|4630
1747936800000|2025-05-22 18:00:00|42023.2|42020.8|42038|42035.6|42067.7|42065.3|41977.7|41975.3|3984
1747940400000|2025-05-22 19:00:00|42036.4|42034|41856.7|41854.3|42093.6|42091.2|41829.7|41827.3|8405
1747944000000|2025-05-22 20:00:00|41853.2|41850.8|41917.2|41907.4|41919.5|41914.7|41840.2|41835.4|2852
1747947600000|2025-05-22 21:00:00|41917.2|41907.4|41925.6|41915.8|41930.3|41920.5|41915.1|41905.3|0
1747951200000|2025-05-22 22:00:00|41931.7|41926.9|41820|41815.2|41942.7|41937.9|41818|41813.2|790
1747954800000|2025-05-22 23:00:00|41820.5|41815.7|41859.9|41855.1|41867.1|41862.3|41807.3|41802.5|862
1747958400000|2025-05-23 00:00:00|41860.4|41855.6|41897.1|41892.3|41897.1|41892.3|41857.3|41852.5|679
1747962000000|2025-05-23 01:00:00|41896.6|41891.8|41886.6|41881.8|41910.9|41906.1|41875.3|41870.5|511
1747965600000|2025-05-23 02:00:00|41886.8|41882|41911.9|41907.1|41955.3|41950.5|41883.1|41878.3|511
1747969200000|2025-05-23 03:00:00|41912.4|41907.6|41899.2|41894.4|41930.7|41925.9|41883|41878.2|432
1747972800000|2025-05-23 04:00:00|41898.9|41894.1|41850.4|41845.6|41899.4|41894.6|41839.6|41834.8|373
1747976400000|2025-05-23 05:00:00|41850.2|41845.4|41861.8|41857|41891.4|41886.6|41849.8|41845|457
1747980000000|2025-05-23 06:00:00|41860.8|41857.2|41832.9|41829.3|41861|41857.4|41780.5|41776.9|1224
1747983600000|2025-05-23 07:00:00|41833.4|41829.8|41923.1|41919.5|41966|41962.4|41833.4|41829.8|1451
1747987200000|2025-05-23 08:00:00|41921.6|41918|41883.7|41880.1|41948.8|41945.2|41881.1|41877.5|1230
1747990800000|2025-05-23 09:00:00|41883.2|41879.6|41846.4|41842.8|41883.2|41879.6|41742.5|41738.9|1618
1747994400000|2025-05-23 10:00:00|41846.9|41843.3|41832.9|41829.3|41859.9|41856.3|41789.2|41785.6|1227
1747998000000|2025-05-23 11:00:00|41832.4|41828.8|41319.5|41315.9|41845.8|41842.2|41272.6|41269|11977
1748001600000|2025-05-23 12:00:00|41320.5|41316.9|41335.4|41331.8|41405|41401.4|41173.9|41170.3|10736
1748005200000|2025-05-23 13:00:00|41335.9|41332.3|41486.8|41484.4|41536.9|41534.5|41263|41259.4|16556
1748008800000|2025-05-23 14:00:00|41489.2|41486.8|41489.9|41487.5|41631.8|41629.4|41484.8|41482.4|9040
1748012400000|2025-05-23 15:00:00|41490.8|41488.4|41544.3|41541.9|41678.8|41676.4|41478.4|41476|5795
1748016000000|2025-05-23 16:00:00|41546.6|41544.2|41606.3|41603.9|41651.8|41649.4|41515.1|41512.7|4838
1748019600000|2025-05-23 17:00:00|41606.4|41604|41730.6|41728.2|41776.5|41774.1|41590.2|41587.8|4704
1748023200000|2025-05-23 18:00:00|41729.6|41727.2|41730.3|41727.9|41792.7|41790.3|41677.7|41675.3|3921
1748026800000|2025-05-23 19:00:00|41730.9|41728.5|41608.3|41605.9|41777|41774.6|41558.8|41556.4|8547
1748030400000|2025-05-23 20:00:00|41600.3|41597.9|41592.5|41587.7|41602.3|41597.9|41529.4|41524.6|2216
1748210400000|2025-05-25 22:00:00|41584|41579.2|41855.2|41850.4|41973.1|41968.3|41574.4|41569.6|726
1748214000000|2025-05-25 23:00:00|41855|41850.2|41890.4|41885.6|41941.6|41936.8|41854.7|41849.9|665
1748217600000|2025-05-26 00:00:00|41890.9|41886.1|41903.2|41898.4|41952.8|41948|41865.2|41860.4|905
1748221200000|2025-05-26 01:00:00|41902.2|41897.4|41942.8|41938|41951.8|41947|41875.8|41871|425
1748224800000|2025-05-26 02:00:00|41944.3|41939.5|41920.7|41915.9|41976.6|41971.8|41918.2|41913.4|376
1748228400000|2025-05-26 03:00:00|41921.7|41916.9|41971.5|41966.7|41986.3|41981.5|41918.8|41914|254
1748232000000|2025-05-26 04:00:00|41971|41966.2|41989.4|41984.6|41999.1|41994.3|41955.5|41950.7|388
1748235600000|2025-05-26 05:00:00|41988.4|41983.6|41951.8|41947|41992.6|41987.8|41946.7|41941.9|511
1748239200000|2025-05-26 06:00:00|41950.8|41947.2|42013|42009.4|42036.5|42032.9|41924.4|41920.8|1134
1748242800000|2025-05-26 07:00:00|42012.5|42008.9|42067.9|42064.3|42079.6|42076|41993.2|41989.6|981
1748246400000|2025-05-26 08:00:00|42068.4|42064.8|42031.2|42027.6|42098.2|42094.6|42022.3|42018.7|800
1748250000000|2025-05-26 09:00:00|42031.1|42027.5|42028.5|42024.9|42061.2|42057.6|42016.1|42012.5|472
1748253600000|2025-05-26 10:00:00|42029.5|42025.9|42029.9|42026.3|42059.6|42056|42017.8|42014.2|425
1748257200000|2025-05-26 11:00:00|42030|42026.4|42055.8|42052.2|42063.1|42059.5|42020.5|42016.9|467
1748260800000|2025-05-26 12:00:00|42055.3|42051.7|42036.6|42033|42085.2|42081.6|42029.3|42025.7|1234
1748264400000|2025-05-26 13:00:00|42036.4|42032.8|42040.3|42037.9|42095.5|42093.1|42001|41997.4|1839
1748268000000|2025-05-26 14:00:00|42040.4|42038|41966.8|41964.4|42046.8|42044.4|41958|41955.6|1575
1748271600000|2025-05-26 15:00:00|41967.3|41964.9|42062.2|42059.8|42064.2|42061.8|41929.4|41927|1837
1748275200000|2025-05-26 16:00:00|42062.5|42060.1|42059.5|42057.1|42076|42073.6|42024.2|42021.8|1282
1748278800000|2025-05-26 17:00:00|42067.3|42057.5|42071.4|42061.6|42077.8|42068|42058.7|42048.9|0
1748282400000|2025-05-26 18:00:00|42067.5|42057.7|42065|42055.2|42068.2|42058.4|42061.8|42052|0
1748286000000|2025-05-26 19:00:00|42068.9|42059.1|42074.6|42064.8|42084.2|42074.4|42058.6|42048.8|0
1748293200000|2025-05-26 21:00:00|42073.3|42063.5|42064.6|42054.8|42074.6|42064.8|42054.6|42044.8|0
1748296800000|2025-05-26 22:00:00|42042.3|42037.5|42010.5|42005.7|42065.8|42061|41995.8|41991|288
1748300400000|2025-05-26 23:00:00|42010|42005.2|41989.4|41984.6|42023.1|42018.3|41975.3|41970.5|341
1748304000000|2025-05-27 00:00:00|41988.4|41983.6|42022.5|42017.7|42022.7|42017.9|41961.7|41956.9|693
1748307600000|2025-05-27 01:00:00|42021|42016.2|41950.3|41945.5|42021.9|42017.1|41947.3|41942.5|538
1748311200000|2025-05-27 02:00:00|41949.8|41945|41957.7|41952.9|41963|41958.2|41934.1|41929.3|419
1748314800000|2025-05-27 03:00:00|41957.2|41952.4|41930.4|41925.6|41968|41963.2|41919.9|41915.1|485
1748318400000|2025-05-27 04:00:00|41929.9|41925.1|41955.4|41950.6|41962.7|41957.9|41923.8|41919|286
1748322000000|2025-05-27 05:00:00|41955.6|41950.8|41978.9|41974.1|41993.2|41988.4|41934.2|41929.4|502
1748325600000|2025-05-27 06:00:00|41978.1|41974.5|42023.3|42019.7|42048.6|42045|41974.6|41971|891
1748329200000|2025-05-27 07:00:00|42024.3|42020.7|42167.2|42163.6|42210.4|42206.8|42012.1|42008.5|2690
1748332800000|2025-05-27 08:00:00|42167.3|42163.7|42135.1|42131.5|42172.8|42169.2|42112.5|42108.9|2193
1748336400000|2025-05-27 09:00:00|42135.6|42132|42159.7|42156.1|42193.6|42190|42127.3|42123.7|1070
1748340000000|2025-05-27 10:00:00|42160.2|42156.6|42126.7|42123.1|42186.6|42183|42125.3|42121.7|1136
1748343600000|2025-05-27 11:00:00|42125.2|42121.6|42167|42163.4|42193.6|42190|42103.9|42100.3|1808
1748347200000|2025-05-27 12:00:00|42165.5|42161.9|42081|42077.4|42167.4|42163.8|42055|42051.4|2319
1748350800000|2025-05-27 13:00:00|42081.5|42077.9|41969.7|41967.3|42130.8|42127.2|41878|41875.6|10361
1748354400000|2025-05-27 14:00:00|41970.1|41967.7|42118.1|42115.7|42144|42141.6|41969.1|41966.7|7536
1748358000000|2025-05-27 15:00:00|42117.3|42114.9|42202.8|42200.4|42209.2|42206.8|42086.6|42084.2|5841
1748361600000|2025-05-27 16:00:00|42203.3|42200.9|42251.9|42249.5|42310.4|42308|42198.8|42196.4|6095
1748365200000|2025-05-27 17:00:00|42252.3|42249.9|42321.7|42319.3|42325.8|42323.4|42234.9|42232.5|3271
1748368800000|2025-05-27 18:00:00|42321.2|42318.8|42298.2|42295.8|42350.3|42347.9|42297.6|42295.2|3702
1748372400000|2025-05-27 19:00:00|42298.3|42295.9|42346.8|42344.4|42352.8|42350.4|42280.6|42278.2|8251
1748376000000|2025-05-27 20:00:00|42348.8|42346.4|42404.5|42394.7|42405.7|42400.8|42334.4|42329.6|2930
1748379600000|2025-05-27 21:00:00|42405.7|42395.9|42414.5|42404.7|42423.1|42413.3|42405.7|42395.9|0
1748383200000|2025-05-27 22:00:00|42402.6|42397.8|42391.7|42386.9|42402.6|42397.8|42368.4|42363.6|620
1748386800000|2025-05-27 23:00:00|42390.7|42385.9|42380.6|42375.8|42413.9|42409.1|42378.3|42373.5|720
1748390400000|2025-05-28 00:00:00|42379.6|42374.8|42356.7|42351.9|42379.6|42374.8|42354.9|42350.1|500
1748394000000|2025-05-28 01:00:00|42357.2|42352.4|42348|42343.2|42375.4|42370.6|42341.8|42337|657
1748397600000|2025-05-28 02:00:00|42348.5|42343.7|42333.1|42328.3|42353.3|42348.5|42332.4|42327.6|460
1748401200000|2025-05-28 03:00:00|42332.9|42328.1|42323.8|42319|42350.6|42345.8|42316.3|42311.5|255
1748404800000|2025-05-28 04:00:00|42324.1|42319.3|42313.5|42308.7|42326.4|42321.6|42307.6|42302.8|393
1748408400000|2025-05-28 05:00:00|42313.8|42309|42314.2|42309.4|42331.4|42326.6|42300.6|42295.8|341
1748412000000|2025-05-28 06:00:00|42313.4|42309.8|42290.1|42286.5|42326.4|42322.8|42279.6|42276|642
1748415600000|2025-05-28 07:00:00|42289.6|42286|42260.1|42256.5|42310.9|42307.3|42255.5|42251.9|1108
1748419200000|2025-05-28 08:00:00|42262.1|42258.5|42250.8|42247.2|42283.4|42279.8|42246.9|42243.3|1140
1748422800000|2025-05-28 09:00:00|42251.3|42247.7|42266.6|42263|42267.6|42264|42217.2|42213.6|1111
1748426400000|2025-05-28 10:00:00|42267.1|42263.5|42367.4|42363.8|42370.4|42366.8|42259.8|42256.2|1589
1748430000000|2025-05-28 11:00:00|42366.9|42363.3|42339.5|42335.9|42371.9|42368.3|42320.2|42316.6|925
1748433600000|2025-05-28 12:00:00|42339|42335.4|42325.6|42322|42377.2|42373.6|42323.6|42320|1379
1748437200000|2025-05-28 13:00:00|42326.1|42322.5|42354|42351.6|42449.6|42447.2|42309.6|42306|9087
1748440800000|2025-05-28 14:00:00|42356.7|42354.3|42240.5|42238.1|42374.2|42371.8|42226.1|42223.7|6524
1748444400000|2025-05-28 15:00:00|42237.8|42235.4|42188.3|42185.9|42280.8|42278.4|42165.5|42163.1|4954
1748448000000|2025-05-28 16:00:00|42187.7|42185.3|42239.6|42237.2|42261.5|42259.1|42187.1|42184.7|2847
1748451600000|2025-05-28 17:00:00|42240.1|42237.7|42204.1|42201.7|42283.7|42281.3|42194.7|42192.3|2983
1748455200000|2025-05-28 18:00:00|42203.1|42200.7|42196.4|42194|42248.3|42245.9|42075.3|42072.9|4367
1748458800000|2025-05-28 19:00:00|42195.7|42193.3|42106.6|42104.2|42259.2|42256.8|42042.5|42040.1|8817
1748462400000|2025-05-28 20:00:00|42108.6|42106.2|42137.7|42127.9|42194|42189.2|42071.2|42066.4|6723
1748466000000|2025-05-28 21:00:00|42138.6|42128.8|42115|42105.2|42142.8|42133|42080.6|42070.8|0
1748469600000|2025-05-28 22:00:00|42108.6|42103.8|42278.3|42273.5|42293.8|42289|42079|42074.2|1556
1748473200000|2025-05-28 23:00:00|42278.5|42273.7|42601.2|42596.4|42650.4|42645.6|42278.5|42273.7|6944
1748476800000|2025-05-29 00:00:00|42601.7|42596.9|42627.4|42622.6|42645.9|42641.1|42511.4|42506.6|2148
1748480400000|2025-05-29 01:00:00|42626.9|42622.1|42653.5|42648.7|42658.4|42653.6|42552.7|42547.9|1152
1748484000000|2025-05-29 02:00:00|42653|42648.2|42668.2|42663.4|42703.8|42699|42645.9|42641.1|1158
1748487600000|2025-05-29 03:00:00|42667.7|42662.9|42648.3|42643.5|42713|42708.2|42633.5|42628.7|969
1748491200000|2025-05-29 04:00:00|42647.8|42643|42687.8|42683|42691.9|42687.1|42644.4|42639.6|777
1748494800000|2025-05-29 05:00:00|42687.7|42682.9|42684.4|42679.6|42721.2|42716.4|42668.2|42663.4|974
1748498400000|2025-05-29 06:00:00|42683.9|42680.3|42623.4|42619.8|42683.9|42680.3|42613.9|42610.3|1420
1748502000000|2025-05-29 07:00:00|42621.4|42617.8|42674.1|42670.5|42678.6|42675|42579|42575.4|2358
1748505600000|2025-05-29 08:00:00|42678.6|42675|42580.1|42576.5|42691|42687.4|42567.3|42563.7|2082
1748509200000|2025-05-29 09:00:00|42582.6|42579|42469|42465.4|42588.5|42584.9|42465.2|42461.6|2321
1748512800000|2025-05-29 10:00:00|42469.5|42465.9|42354.6|42351|42470.7|42467.1|42304.6|42301|3660
1748516400000|2025-05-29 11:00:00|42355.1|42351.5|42255.8|42252.2|42360.4|42356.8|42248.8|42245.2|2783
1748520000000|2025-05-29 12:00:00|42255.3|42251.7|42199.4|42195.8|42287.9|42284.3|42149.5|42145.9|3424
1748523600000|2025-05-29 13:00:00|42199.9|42196.3|42188.2|42185.8|42273.1|42269.5|42113|42110.6|10354
1748527200000|2025-05-29 14:00:00|42186.6|42184.2|42166.7|42164.3|42212.5|42210.1|42054.6|42052.2|8876
1748530800000|2025-05-29 15:00:00|42163.6|42161.2|41899|41896.6|42172|42169.6|41856.2|41853.8|7333
1748534400000|2025-05-29 16:00:00|41899.1|41896.7|42100.9|42098.5|42121.7|42119.3|41820|41817.6|8510
1748538000000|2025-05-29 17:00:00|42100.4|42098|42078.3|42075.9|42157.3|42154.9|42073.8|42071.4|4235
1748541600000|2025-05-29 18:00:00|42077.4|42075|42142.1|42139.7|42185.8|42183.4|42027.4|42025|4389
1748545200000|2025-05-29 19:00:00|42142.6|42140.2|42211|42208.6|42265.2|42262.8|42123.7|42121.3|7414
1748548800000|2025-05-29 20:00:00|42192.6|42190.2|42163.7|42153.9|42213.6|42208.8|42148.6|42143.8|2207
1748552400000|2025-05-29 21:00:00|42163.5|42153.7|42157.7|42147.9|42181.6|42171.8|42155.8|42146|0
1748556000000|2025-05-29 22:00:00|42169.4|42164.6|42160.9|42156.1|42199.9|42195.1|42123.1|42118.3|625
1748559600000|2025-05-29 23:00:00|42161.6|42156.8|42132|42127.2|42182.6|42177.8|42129.5|42124.7|479
1748563200000|2025-05-30 00:00:00|42132.5|42127.7|42135.2|42130.4|42174|42169.2|42119.8|42115|819
1748566800000|2025-05-30 01:00:00|42134.7|42129.9|42157.4|42152.6|42159.4|42154.6|42038.6|42033.8|1180
1748570400000|2025-05-30 02:00:00|42157.9|42153.1|42170.9|42166.1|42180.4|42175.6|42148.4|42143.6|385
1748574000000|2025-05-30 03:00:00|42168.2|42163.4|42163.5|42158.7|42173.6|42168.8|42138.2|42133.4|320
1748577600000|2025-05-30 04:00:00|42163|42158.2|42164.1|42159.3|42175.7|42170.9|42142.3|42137.5|305
1748581200000|2025-05-30 05:00:00|42164.6|42159.8|42194|42189.2|42224.1|42219.3|42156.9|42152.1|616
1748584800000|2025-05-30 06:00:00|42194.5|42190.4|42129|42125.4|42209.4|42205.8|42127|42123.4|909
1748588400000|2025-05-30 07:00:00|42128.5|42124.9|42176.2|42172.6|42198.5|42194.9|42103.8|42100.2|1291
1748592000000|2025-05-30 08:00:00|42176.7|42173.1|42166.8|42163.2|42212|42208.4|42147.4|42143.8|964
1748595600000|2025-05-30 09:00:00|42166.6|42163|42152.5|42148.9|42209.4|42205.8|42151.2|42147.6|765
1748599200000|2025-05-30 10:00:00|42153|42149.4|42182.4|42178.8|42205.4|42201.8|42135.9|42132.3|761
1748602800000|2025-05-30 11:00:00|42181.4|42177.8|42169.4|42165.8|42212.2|42208.6|42163.4|42159.8|952
1748606400000|2025-05-30 12:00:00|42169.3|42165.7|42076|42072.4|42208.9|42205.3|41936.6|41933|6074
1748610000000|2025-05-30 13:00:00|42078.5|42074.9|42139.5|42137.1|42200.8|42198.4|42055.9|42052.3|9615
1748613600000|2025-05-30 14:00:00|42140.2|42137.8|42169.2|42166.8|42282.3|42279.9|42140.2|42137.8|8824
1748617200000|2025-05-30 15:00:00|42171.8|42169.4|42152.8|42150.4|42235.6|42233.2|42103.3|42100.9|5736
1748620800000|2025-05-30 16:00:00|42151.1|42148.7|41984|41981.6|42224.5|42222.1|41900.5|41898.1|11617
1748624400000|2025-05-30 17:00:00|41983|41980.6|42066.6|42064.2|42128.7|42126.3|41963.9|41961.5|5820
1748628000000|2025-05-30 18:00:00|42066.1|42063.7|42239.5|42237.1|42253.3|42250.9|42065.7|42063.3|5859
1748631600000|2025-05-30 19:00:00|42239.8|42237.4|42230.5|42228.1|42378.2|42375.8|42219.5|42217.1|14231
1748635200000|2025-05-30 20:00:00|42217.2|42214.8|42212.1|42202.3|42273.8|42269|42168.6|42163.8|3261
1748815200000|2025-06-01 22:00:00|42131.3|42126.5|42119.4|42114.6|42169.7|42164.9|42116.3|42111.5|935
1748818800000|2025-06-01 23:00:00|42120.4|42115.6|42112.1|42107.3|42126.3|42121.5|42075.9|42071.1|768
1748822400000|2025-06-02 00:00:00|42112.6|42107.8|42130.3|42125.5|42157.3|42152.5|42103.3|42098.5|769
1748826000000|2025-06-02 01:00:00|42130.8|42126|42118.1|42113.3|42157.2|42152.4|42096.4|42091.6|659
1748829600000|2025-06-02 02:00:00|42118.6|42113.8|42116.8|42112|42138.2|42133.4|42084.1|42079.3|567
1748833200000|2025-06-02 03:00:00|42117.3|42112.5|42074.9|42070.1|42117.3|42112.5|42063.7|42058.9|903
1748836800000|2025-06-02 04:00:00|42075.8|42071|42071.2|42066.4|42107.2|42102.4|42057.4|42052.6|424
1748840400000|2025-06-02 05:00:00|42072.6|42067.8|42054.7|42049.9|42093.9|42089.1|42032|42027.2|615
1748844000000|2025-06-02 06:00:00|42053.6|42050|42011|42007.4|42060.2|42056.6|41991.3|41987.7|1089
1748847600000|2025-06-02 07:00:00|42013|42009.4|42005.8|42002.2|42084.9|42081.3|41912.8|41909.2|2489
1748851200000|2025-06-02 08:00:00|42002.5|41998.9|42061|42057.4|42090.4|42086.8|41983.4|41979.8|2352
1748854800000|2025-06-02 09:00:00|42061.5|42057.9|42016.6|42013|42068.7|42065.1|41976.9|41973.3|1678
1748858400000|2025-06-02 10:00:00|42017.1|42013.5|42080|42076.4|42101|42097.4|42005.8|42002.2|1744
1748862000000|2025-06-02 11:00:00|42079.5|42075.9|42115.1|42111.5|42160.4|42156.8|42056|42052.4|1523
1748865600000|2025-06-02 12:00:00|42116.6|42113|42137.3|42133.7|42164.5|42160.9|42088.4|42084.8|1645
1748869200000|2025-06-02 13:00:00|42136.8|42133.2|41954.9|41952.5|42152.3|42149.9|41949.4|41947|11588
1748872800000|2025-06-02 14:00:00|41954.4|41952|42112.2|42109.8|42126.9|42124.5|41844.2|41841.8|12595
1748876400000|2025-06-02 15:00:00|42113|42110.6|42103.3|42100.9|42129.2|42126.8|41997.3|41994.9|6624
1748880000000|2025-06-02 16:00:00|42103|42100.6|42115.3|42112.9|42118.6|42116.2|42016.4|42014|3465
1748883600000|2025-06-02 17:00:00|42115.4|42113|42099.7|42097.3|42142.6|42140.2|42053|42050.6|3537
1748887200000|2025-06-02 18:00:00|42099.1|42096.7|42250.3|42247.9|42251.8|42249.4|42082.9|42080.5|5010
1748890800000|2025-06-02 19:00:00|42247.8|42245.4|42307.6|42305.2|42321.1|42318.7|42238.5|42236.1|6448
1748894400000|2025-06-02 20:00:00|42308.6|42306.2|42317.4|42307.6|42353.4|42348.6|42307.6|42302.8|2357
1748898000000|2025-06-02 21:00:00|42317.2|42307.4|42328.1|42318.3|42333.2|42323.4|42315.6|42305.8|0
1748901600000|2025-06-02 22:00:00|42328.2|42318.4|42269.9|42265.1|42328.2|42318.4|42269.4|42264.6|284
1748905200000|2025-06-02 23:00:00|42270.4|42265.6|42225.7|42220.9|42306.5|42301.7|42211.3|42206.5|1414
1748908800000|2025-06-03 00:00:00|42226.7|42221.9|42221.5|42216.7|42241|42236.2|42212.7|42207.9|368
1748912400000|2025-06-03 01:00:00|42221|42216.2|42204.6|42199.8|42235.6|42230.8|42203.5|42198.7|327
1748916000000|2025-06-03 02:00:00|42204.8|42200|42173.8|42169|42211.1|42206.3|42136.6|42131.8|684
1748919600000|2025-06-03 03:00:00|42173.3|42168.5|42162.7|42157.9|42173.3|42168.5|42133|42128.2|453
1748923200000|2025-06-03 04:00:00|42162.2|42157.4|42148.7|42143.9|42165.2|42160.4|42136.7|42131.9|338
1748926800000|2025-06-03 05:00:00|42149.2|42144.4|42173.6|42168.8|42174.5|42169.7|42144.7|42139.9|278
1748930400000|2025-06-03 06:00:00|42172.7|42169.1|42157.6|42154|42179.7|42176.1|42131.5|42127.9|639
1748934000000|2025-06-03 07:00:00|42157.1|42153.5|42101.9|42098.3|42174.1|42170.5|42049.8|42046.2|1699
1748937600000|2025-06-03 08:00:00|42102.4|42098.8|42126.7|42123.1|42129.7|42126.1|42060.9|42057.3|1600
1748941200000|2025-06-03 09:00:00|42126.2|42122.6|42152.9|42149.3|42165.8|42162.2|42110|42106.4|1027
1748944800000|2025-06-03 10:00:00|42152.4|42148.8|42180.9|42177.3|42181.6|42178|42125.5|42121.9|1015
1748948400000|2025-06-03 11:00:00|42181.4|42177.8|42220.3|42216.7|42225.9|42222.3|42162.4|42158.8|1009
1748952000000|2025-06-03 12:00:00|42220.8|42217.2|42231.1|42227.5|42256.9|42253.3|42205|42201.4|1719
1748955600000|2025-06-03 13:00:00|42230.6|42227|42224.4|42222|42365|42362.6|42217.8|42214.2|9496
1748959200000|2025-06-03 14:00:00|42224|42221.6|42354.2|42351.8|42363.6|42361.2|42177.3|42174.9|7300
1748962800000|2025-06-03 15:00:00|42353.6|42351.2|42473.6|42471.2|42475.5|42473.1|42353.6|42351.2|6085
1748966400000|2025-06-03 16:00:00|42473.5|42471.1|42501.4|42499|42515.1|42512.7|42429.1|42426.7|4126
1748970000000|2025-06-03 17:00:00|42502.1|42499.7|42514.7|42512.3|42567.7|42565.3|42484.9|42482.5|4467
1748973600000|2025-06-03 18:00:00|42514.3|42511.9|42539.5|42537.1|42572.5|42570.1|42455.1|42452.7|4893
1748977200000|2025-06-03 19:00:00|42541.3|42538.9|42535.9|42533.5|42562.3|42559.9|42481.6|42479.2|6929
1748980800000|2025-06-03 20:00:00|42538.1|42533.3|42528.4|42518.6|42542.4|42537.6|42504.6|42499.8|2336
1748984400000|2025-06-03 21:00:00|42526.5|42516.7|42534.7|42524.9|42538.1|42528.3|42524|42514.2|0
1748988000000|2025-06-03 22:00:00|42531.2|42526.4|42556.6|42551.8|42583.5|42578.7|42528.2|42523.4|235
1748991600000|2025-06-03 23:00:00|42557.3|42552.5|42563.9|42559.1|42578.9|42574.1|42536.9|42532.1|435
1748995200000|2025-06-04 00:00:00|42564.6|42559.8|42553.7|42548.9|42588|42583.2|42543.1|42538.3|514
1748998800000|2025-06-04 01:00:00|42553.2|42548.4|42529.9|42525.1|42571.3|42566.5|42517.5|42512.7|566
1749002400000|2025-06-04 02:00:00|42530.4|42525.6|42508.7|42503.9|42535.5|42530.7|42507.1|42502.3|326
1749006000000|2025-06-04 03:00:00|42508.2|42503.4|42515.1|42510.3|42521.1|42516.3|42496.8|42492|255
1749009600000|2025-06-04 04:00:00|42514.9|42510.1|42500.7|42495.9|42528.1|42523.3|42499.3|42494.5|144
1749013200000|2025-06-04 05:00:00|42501.1|42496.3|42525.3|42520.5|42530.2|42525.4|42499.1|42494.3|232
1749016800000|2025-06-04 06:00:00|42524.2|42520.6|42549.6|42546|42559.2|42555.6|42507.9|42504.3|962
1749020400000|2025-06-04 07:00:00|42549.1|42545.5|42592.4|42588.8|42595.9|42592.3|42520.4|42516.8|1070
1749024000000|2025-06-04 08:00:00|42593.4|42589.8|42588.3|42584.7|42637.1|42633.5|42584|42580.4|1865
1749027600000|2025-06-04 09:00:00|42589.3|42585.7|42594.6|42591|42616.8|42613.2|42580.1|42576.5|904
1749031200000|2025-06-04 10:00:00|42595|42591.4|42609.4|42605.8|42613.5|42609.9|42576.9|42573.3|846
1749034800000|2025-06-04 11:00:00|42608.9|42605.3|42604|42600.4|42619.1|42615.5|42579.2|42575.6|860
1749038400000|2025-06-04 12:00:00|42604.5|42600.9|42525|42521.4|42624.4|42620.8|42487.1|42483.5|3525
1749042000000|2025-06-04 13:00:00|42525.5|42521.9|42581.6|42579.2|42654.1|42651.7|42515.4|42511.8|8288
1749045600000|2025-06-04 14:00:00|42584.7|42582.3|42596.4|42594|42615.7|42613.3|42487.1|42484.7|7701
1749049200000|2025-06-04 15:00:00|42596.9|42594.5|42550.5|42548.1|42627.1|42624.7|42517.3|42514.9|4988
1749052800000|2025-06-04 16:00:00|42550.1|42547.7|42545.1|42542.7|42552.8|42550.4|42485.6|42483.2|3372
1749056400000|2025-06-04 17:00:00|42543|42540.6|42577.9|42575.5|42591.3|42588.9|42543|42540.6|2564
1749060000000|2025-06-04 18:00:00|42578.4|42576|42517.7|42515.3|42606.9|42604.5|42509|42506.6|2722
1749063600000|2025-06-04 19:00:00|42518.1|42515.7|42429.8|42427.4|42533|42530.6|42428.8|42426.4|6455
1749067200000|2025-06-04 20:00:00|42415.7|42413.3|42405.6|42395.8|42422.7|42417.9|42394|42389.2|2749
1749070800000|2025-06-04 21:00:00|42406.5|42396.7|42411.5|42401.7|42412|42402.2|42398.6|42388.8|0
1749074400000|2025-06-04 22:00:00|42405.3|42400.5|42411.7|42406.9|42440.7|42435.9|42393.7|42388.9|501
1749078000000|2025-06-04 23:00:00|42412|42407.2|42398.3|42393.5|42423.2|42418.4|42390.8|42386|237
1749081600000|2025-06-05 00:00:00|42397.8|42393|42418.4|42413.6|42444.1|42439.3|42396.2|42391.4|337
1749085200000|2025-06-05 01:00:00|42417.8|42413|42426.3|42421.5|42428|42423.2|42398.9|42394.1|311
1749088800000|2025-06-05 02:00:00|42426.5|42421.7|42404.8|42400|42434.1|42429.3|42392.9|42388.1|274
1749092400000|2025-06-05 03:00:00|42405.3|42400.5|42415|42410.2|42423.7|42418.9|42396.3|42391.5|225
1749096000000|2025-06-05 04:00:00|42414.5|42409.7|42434|42429.2|42435.5|42430.7|42408.2|42403.4|146
1749099600000|2025-06-05 05:00:00|42433.5|42428.7|42422.9|42418.1|42433.7|42428.9|42404.4|42399.6|425
1749103200000|2025-06-05 06:00:00|42422.4|42419.3|42414.9|42411.3|42427|42423.4|42402.3|42398.7|489
1749106800000|2025-06-05 07:00:00|42414.4|42410.8|42504.9|42501.3|42512.9|42509.3|42413|42409.4|1443
1749110400000|2025-06-05 08:00:00|42504.4|42500.8|42506.9|42503.3|42545.7|42542.1|42486.8|42483.2|1812
1749114000000|2025-06-05 09:00:00|42506.4|42502.8|42473.3|42469.7|42517.4|42513.8|42462.6|42459|857
1749117600000|2025-06-05 10:00:00|42472.8|42469.2|42452.4|42448.8|42497.8|42494.2|42437|42433.4|825
1749121200000|2025-06-05 11:00:00|42451.9|42448.3|42451.6|42448|42471.7|42468.1|42429.5|42425.9|831
1749124800000|2025-06-05 12:00:00|42451.1|42447.5|42519.9|42516.3|42669.4|42665.8|42397.3|42393.7|5346
1749128400000|2025-06-05 13:00:00|42520.4|42516.8|42260|42257.6|42545.9|42542.3|42239|42236.6|13104
1749132000000|2025-06-05 14:00:00|42258.8|42256.4|42473.5|42471.1|42498.2|42495.8|42253.9|42251.5|15944
1749135600000|2025-06-05 15:00:00|42472.5|42470.1|42566|42563.6|42581.1|42578.7|42467.7|42465.3|6552
1749139200000|2025-06-05 16:00:00|42565.7|42563.3|42400|42397.6|42605.4|42603|42356.8|42354.4|7606
1749142800000|2025-06-05 17:00:00|42401.3|42398.9|42484.3|42481.9|42562.5|42560.1|42377.1|42374.7|4556
1749146400000|2025-06-05 18:00:00|42486.1|42483.7|42476.4|42474|42506.8|42504.4|42309.5|42307.1|7276
1749150000000|2025-06-05 19:00:00|42474|42471.6|42320.1|42317.7|42492.5|42490.1|42206.4|42204|16284
1749153600000|2025-06-05 20:00:00|42323.1|42315.3|42345.7|42335.9|42381.9|42377.1|42320.1|42315.3|3191
1749157200000|2025-06-05 21:00:00|42346.8|42337|42321.2|42311.4|42354.8|42345|42321.1|42311.3|0
1749160800000|2025-06-05 22:00:00|42321.1|42311.3|42385|42380.2|42385|42380.2|42303.1|42298.3|1058
1749164400000|2025-06-05 23:00:00|42384|42379.2|42387.2|42382.4|42407|42402.2|42355.1|42350.3|756
1749168000000|2025-06-06 00:00:00|42387.7|42382.9|42429.3|42424.5|42445.9|42441.1|42387.5|42382.7|720
1749171600000|2025-06-06 01:00:00|42429.8|42425|42435|42430.2|42458.7|42453.9|42415|42410.2|542
1749175200000|2025-06-06 02:00:00|42436|42431.2|42426.9|42422.1|42440|42435.2|42415.4|42410.6|339
1749178800000|2025-06-06 03:00:00|42427.2|42422.4|42443.9|42439.1|42456.9|42452.1|42416.6|42411.8|379
1749182400000|2025-06-06 04:00:00|42444.4|42439.6|42470.9|42466.1|42471.4|42466.6|42430.3|42425.5|718
1749186000000|2025-06-06 05:00:00|42470.4|42465.6|42472.3|42467.5|42489.3|42484.5|42461.2|42456.4|554
1749189600000|2025-06-06 06:00:00|42472.2|42468.6|42511.9|42508.3|42515.2|42511.6|42455.2|42451.6|1055
1749193200000|2025-06-06 07:00:00|42511.4|42507.8|42496.9|42493.3|42531.8|42528.2|42489.3|42485.7|1186
1749196800000|2025-06-06 08:00:00|42496.4|42492.8|42484.7|42481.1|42503.7|42500.1|42461.3|42457.7|1317
1749200400000|2025-06-06 09:00:00|42484.8|42481.2|42467.9|42464.3|42496.8|42493.2|42458.6|42455|722
1749204000000|2025-06-06 10:00:00|42468.4|42464.8|42437|42433.4|42481.7|42478.1|42433.2|42429.6|823
1749207600000|2025-06-06 11:00:00|42437.5|42433.9|42455.8|42452.2|42465.7|42462.1|42409.6|42406|1497
1749211200000|2025-06-06 12:00:00|42456.3|42452.7|42631.9|42628.3|42649.1|42645.5|42455.3|42451.7|5511
1749214800000|2025-06-06 13:00:00|42630.9|42627.3|42881.7|42879.3|42932.3|42929.9|42618.6|42615|16733
1749218400000|2025-06-06 14:00:00|42883.2|42880.8|42759.9|42757.5|42889.7|42887.3|42758|42755.6|8718
1749222000000|2025-06-06 15:00:00|42763.8|42761.4|42694.1|42691.7|42837.8|42835.4|42599.1|42596.7|11294
1749225600000|2025-06-06 16:00:00|42692.8|42690.4|42632.2|42629.8|42739.7|42737.3|42581.3|42578.9|4837
1749229200000|2025-06-06 17:00:00|42631.9|42629.5|42688|42685.6|42703.9|42701.5|42590.2|42587.8|3460
1749232800000|2025-06-06 18:00:00|42686.6|42684.2|42759.2|42756.8|42805|42802.6|42686.6|42684.2|5024
1749236400000|2025-06-06 19:00:00|42759.7|42757.3|42757.7|42755.3|42811.5|42809.1|42749.1|42746.7|6342
1749240000000|2025-06-06 20:00:00|42758.7|42756.3|42792.1|42782.3|42798.2|42793.4|42755.2|42750.4|1497
1749420000000|2025-06-08 22:00:00|42827.1|42822.3|42721.1|42716.3|42830.6|42825.8|42710.5|42705.7|942
1749423600000|2025-06-08 23:00:00|42721.2|42716.4|42755.6|42750.8|42765.5|42760.7|42711.9|42707.1|450
1749427200000|2025-06-09 00:00:00|42756.1|42751.3|42741.1|42736.3|42772.5|42767.7|42735.8|42731|514
1749430800000|2025-06-09 01:00:00|42741.6|42736.8|42720.4|42715.6|42742.6|42737.8|42709.3|42704.5|471
1749434400000|2025-06-09 02:00:00|42721.9|42717.1|42715.8|42711|42736.7|42731.9|42697.5|42692.7|516
1749438000000|2025-06-09 03:00:00|42713.3|42708.5|42702.8|42698|42714.4|42709.6|42678.9|42674.1|416
1749441600000|2025-06-09 04:00:00|42703.3|42698.5|42715|42710.2|42720|42715.2|42690.3|42685.5|374
1749445200000|2025-06-09 05:00:00|42714.5|42709.7|42713.6|42708.8|42715.2|42710.4|42687.8|42683|535
1749448800000|2025-06-09 06:00:00|42712.4|42709.3|42759.9|42756.3|42761.4|42757.8|42693.7|42690.1|1001
1749452400000|2025-06-09 07:00:00|42762.9|42759.3|42796.1|42792.5|42796.1|42792.5|42722.9|42719.3|1117
1749456000000|2025-06-09 08:00:00|42798.1|42794.5|42821|42817.4|42829.4|42825.8|42768.9|42765.3|1275
1749459600000|2025-06-09 09:00:00|42821.5|42817.9|42787.9|42784.3|42830.5|42826.9|42785.9|42782.3|662
1749463200000|2025-06-09 10:00:00|42788.4|42784.8|42782.9|42779.3|42805.9|42802.3|42772.1|42768.5|596
1749466800000|2025-06-09 11:00:00|42782.4|42778.8|42822.1|42818.5|42846.2|42842.6|42782.4|42778.8|1847
1749470400000|2025-06-09 12:00:00|42821.6|42818|42797.1|42793.5|42829.5|42825.9|42795.3|42791.7|1208
1749474000000|2025-06-09 13:00:00|42797.6|42794|42645|42642.6|42818|42814.4|42638.1|42635.7|9917
1749477600000|2025-06-09 14:00:00|42644.5|42642.1|42646.7|42644.3|42695.9|42693.5|42562|42559.6|9646
1749481200000|2025-06-09 15:00:00|42649.7|42647.3|42733.9|42731.5|42753.9|42751.5|42638.8|42636.4|5599
1749484800000|2025-06-09 16:00:00|42733.8|42731.4|42804.1|42801.7|42837.5|42835.1|42701.3|42698.9|4752
1749488400000|2025-06-09 17:00:00|42803.5|42801.1|42866.1|42863.7|42889.5|42887.1|42799.3|42796.9|3693
1749492000000|2025-06-09 18:00:00|42864.4|42862|42857.9|42855.5|42900.1|42897.7|42822.6|42820.2|3004
1749495600000|2025-06-09 19:00:00|42857.6|42855.2|42759.7|42757.3|42871.9|42869.5|42749.5|42747.1|6888
1749499200000|2025-06-09 20:00:00|42761.7|42759.3|42769.3|42759.5|42775.4|42770.6|42741.6|42736.8|2082
1749502800000|2025-06-09 21:00:00|42769|42759.2|42775.8|42766|42777.1|42767.3|42767.9|42758.1|0
1749506400000|2025-06-09 22:00:00|42776.7|42766.9|42776.8|42772|42802.1|42797.3|42764|42759.2|429
1749510000000|2025-06-09 23:00:00|42777.3|42772.5|42778.5|42773.7|42786.2|42781.4|42769.5|42764.7|252
1749513600000|2025-06-10 00:00:00|42778|42773.2|42805.7|42800.9|42817.7|42812.9|42742.3|42737.5|705
1749517200000|2025-06-10 01:00:00|42805.2|42800.4|42897.7|42892.9|42919.5|42914.7|42803.4|42798.6|1710
1749520800000|2025-06-10 02:00:00|42897.2|42892.4|42910.1|42905.3|42928.8|42924|42868.3|42863.5|717
1749524400000|2025-06-10 03:00:00|42909.6|42904.8|42888.9|42884.1|42919.3|42914.5|42886.4|42881.6|391
1749528000000|2025-06-10 04:00:00|42889.4|42884.6|42862.2|42857.4|42897.7|42892.9|42859.3|42854.5|346
1749531600000|2025-06-10 05:00:00|42862.5|42857.7|42764.1|42759.3|42877.9|42873.1|42665.6|42660.8|2497
1749535200000|2025-06-10 06:00:00|42763.8|42760.2|42745.4|42741.8|42782.1|42778.5|42729.7|42726.1|1044
1749538800000|2025-06-10 07:00:00|42744.9|42741.3|42723.1|42719.5|42770.9|42767.3|42638.6|42635|1893
1749542400000|2025-06-10 08:00:00|42718.1|42714.5|42710|42706.4|42729.7|42726.1|42647.4|42643.8|1282
1749546000000|2025-06-10 09:00:00|42709.5|42705.9|42720.7|42717.1|42732.6|42729|42692.9|42689.3|646
1749549600000|2025-06-10 10:00:00|42720.2|42716.6|42755.5|42751.9|42757.9|42754.3|42719.3|42715.7|577
1749553200000|2025-06-10 11:00:00|42754|42750.4|42773|42769.4|42775.5|42771.9|42714.9|42711.3|1109
1749556800000|2025-06-10 12:00:00|42775|42771.4|42767.9|42764.3|42795.3|42791.7|42761.9|42758.3|1173
1749560400000|2025-06-10 13:00:00|42770.4|42766.8|42751.9|42749.5|42808.8|42806.4|42723.6|42721.2|7298
1749564000000|2025-06-10 14:00:00|42752.9|42750.5|42787.5|42785.1|42834.3|42831.9|42732.5|42730.1|5152
1749567600000|2025-06-10 15:00:00|42788.2|42785.8|42785.9|42783.5|42825.5|42823.1|42697.5|42695.1|5641
1749571200000|2025-06-10 16:00:00|42783.5|42781.1|42877.8|42875.4|42884.4|42882|42781.2|42778.8|3376
1749574800000|2025-06-10 17:00:00|42877.1|42874.7|42813|42810.6|42930.2|42927.8|42807.3|42804.9|3985
1749578400000|2025-06-10 18:00:00|42815.4|42813|42849.7|42847.3|42873.8|42871.4|42736.2|42733.8|6141
1749582000000|2025-06-10 19:00:00|42846.5|42844.1|42875.1|42872.7|42911.4|42909|42791.8|42789.4|8051
1749585600000|2025-06-10 20:00:00|42875|42872.6|42845.9|42836.1|42876.5|42872.6|42817.9|42813.1|2661
1749589200000|2025-06-10 21:00:00|42850.4|42840.6|42842.8|42833|42850.4|42840.6|42839.8|42830|0
1749592800000|2025-06-10 22:00:00|42844.6|42834.8|42872.4|42867.6|42884.9|42880.1|42841|42834.8|538
1749596400000|2025-06-10 23:00:00|42872.9|42868.1|42850.8|42846|42907.8|42903|42789.1|42784.3|1282
1749600000000|2025-06-11 00:00:00|42849.8|42845|42800.4|42795.6|42861.8|42857|42796.1|42791.3|932
1749603600000|2025-06-11 01:00:00|42800.5|42795.7|42776.1|42771.3|42813.9|42809.1|42749.8|42745|740
1749607200000|2025-06-11 02:00:00|42775.6|42770.8|42768.2|42763.4|42786|42781.2|42758.5|42753.7|229
1749610800000|2025-06-11 03:00:00|42767.7|42762.9|42779.2|42774.4|42782.2|42777.4|42753.2|42748.4|265
1749614400000|2025-06-11 04:00:00|42779.5|42774.7|42757|42752.2|42802.5|42797.7|42751.1|42746.3|644
1749618000000|2025-06-11 05:00:00|42756.6|42751.8|42771.3|42766.5|42795|42790.2|42741.9|42737.1|692
1749621600000|2025-06-11 06:00:00|42770.8|42766|42784.4|42780.8|42792.6|42789|42755.5|42751.9|886
1749625200000|2025-06-11 07:00:00|42785.9|42782.3|42803.3|42799.7|42815.9|42812.3|42751.7|42748.1|1010
1749628800000|2025-06-11 08:00:00|42802.8|42799.2|42829.7|42826.1|42849.8|42846.2|42785.7|42782.1|1320
1749632400000|2025-06-11 09:00:00|42830.2|42826.6|42787.4|42783.8|42834.3|42830.7|42785.4|42781.8|654
1749636000000|2025-06-11 10:00:00|42787.3|42783.7|42799.3|42795.7|42815.9|42812.3|42778.4|42774.8|1138
1749639600000|2025-06-11 11:00:00|42799.8|42796.2|42792.3|42788.7|42806.2|42802.6|42719.8|42716.2|1421
1749643200000|2025-06-11 12:00:00|42791.8|42788.2|42934.3|42930.7|43117.2|43113.6|42733.4|42729.8|9714
1749646800000|2025-06-11 13:00:00|42933.8|42930.2|42942.3|42939.9|42957.8|42955.4|42801.2|42798.8|12246
1749650400000|2025-06-11 14:00:00|42939.6|42937.2|43023.9|43021.5|43060.8|43058.4|42889.2|42886.8|7612
1749654000000|2025-06-11 15:00:00|43023|43020.6|43009|43006.6|43055.1|43052.7|42970.3|42967.9|6092
1749657600000|2025-06-11 16:00:00|43008|43005.6|43016|43013.6|43033.4|43031|42923.5|42921.1|4886
1749661200000|2025-06-11 17:00:00|43017.5|43015.1|42991.8|42989.4|43119.1|43116.7|42980.9|42978.5|6042
1749664800000|2025-06-11 18:00:00|42992.8|42990.4|42846.2|42843.8|43007.7|43005.3|42734.6|42732.2|12991
1749668400000|2025-06-11 19:00:00|42845.7|42843.3|42873.7|42871.3|42886.9|42884.5|42769.1|42766.7|8658
1749672000000|2025-06-11 20:00:00|42875.7|42873.3|42864.1|42854.3|42886.7|42881.9|42845.5|42840.7|3129
1749675600000|2025-06-11 21:00:00|42864.3|42854.5|42849.3|42839.5|42873|42863.2|42848.7|42838.9|0
1749679200000|2025-06-11 22:00:00|42849.4|42839.6|42815.1|42810.3|42885.3|42880.5|42796.6|42791.8|586
1749682800000|2025-06-11 23:00:00|42812.1|42807.3|42811.9|42807.1|42847.3|42842.5|42793.9|42789.1|547
1749686400000|2025-06-12 00:00:00|42813.9|42809.1|42738.9|42734.1|42823.2|42818.4|42724|42719.2|1477
1749690000000|2025-06-12 01:00:00|42739.4|42734.6|42716.1|42711.3|42782.8|42778|42661.6|42656.8|1026
1749693600000|2025-06-12 02:00:00|42716.6|42711.8|42702.1|42697.3|42728.1|42723.3|42689.9|42685.1|522
1749697200000|2025-06-12 03:00:00|42702.6|42697.8|42732.8|42728|42753.6|42748.8|42697.9|42693.1|446
1749700800000|2025-06-12 04:00:00|42733.3|42728.5|42752.3|42747.5|42753.5|42748.7|42718.3|42713.5|297
1749704400000|2025-06-12 05:00:00|42752.8|42748|42750.5|42745.7|42760.5|42755.7|42713.4|42708.6|676
1749708000000|2025-06-12 06:00:00|42749.3|42745.2|42784.3|42780.7|42784.4|42780.8|42718.9|42715.3|1182
1749711600000|2025-06-12 07:00:00|42784.8|42781.2|42664|42660.4|42819.6|42816|42648.6|42645|2156
1749715200000|2025-06-12 08:00:00|42662|42658.4|42661.4|42657.8|42687.4|42683.8|42605.8|42602.2|2773
1749718800000|2025-06-12 09:00:00|42661.9|42658.3|42593.1|42589.5|42680.4|42676.8|42593.1|42589.5|1903
1749722400000|2025-06-12 10:00:00|42593.6|42590|42604.8|42601.2|42633.8|42630.2|42566|42562.4|1924
1749726000000|2025-06-12 11:00:00|42618.8|42615.2|42576.9|42573.3|42635.3|42631.7|42558|42554.4|2349
1749729600000|2025-06-12 12:00:00|42577.4|42573.8|42733|42729.4|42736.4|42732.8|42575.4|42571.8|2874
1749733200000|2025-06-12 13:00:00|42733.5|42729.9|42716|42713.6|42773.3|42769.7|42610.5|42608.1|9779
1749736800000|2025-06-12 14:00:00|42716.6|42714.2|42844|42841.6|42898.6|42896.2|42694.8|42692.4|8942
1749740400000|2025-06-12 15:00:00|42843.9|42841.5|42849|42846.6|42905.1|42902.7|42777.3|42774.9|7634
1749744000000|2025-06-12 16:00:00|42847.8|42845.4|42870.3|42867.9|42920.9|42918.5|42801.2|42798.8|7512
1749747600000|2025-06-12 17:00:00|42871.9|42869.5|42933.6|42931.2|42953.4|42951|42869.6|42867.2|3176
1749751200000|2025-06-12 18:00:00|42933|42930.6|42952.2|42949.8|42959|42956.6|42891.9|42889.5|2652
1749754800000|2025-06-12 19:00:00|42953.8|42951.4|42969.5|42967.1|42970.5|42968.1|42894.9|42892.5|7844
1749758400000|2025-06-12 20:00:00|42966.4|42964|42914.6|42904.8|42968.4|42964|42908.4|42903.6|3073
1749762000000|2025-06-12 21:00:00|42914.8|42905|42927.9|42918.1|42930.6|42920.8|42914.8|42905|0
1749765600000|2025-06-12 22:00:00|42926.3|42916.5|42903.8|42899|42926.3|42918.2|42862.9|42858.1|597
1749769200000|2025-06-12 23:00:00|42904.3|42899.5|42760.6|42755.8|42907.8|42903|42757.1|42752.3|1622
1749772800000|2025-06-13 00:00:00|42767.6|42762.8|42416.3|42411.5|42767.6|42762.8|42353.6|42348.8|9688
1749776400000|2025-06-13 01:00:00|42415.8|42411|42435.7|42430.9|42437.6|42432.8|42268.6|42263.8|3987
1749780000000|2025-06-13 02:00:00|42436.2|42431.4|42327.6|42322.8|42437.7|42432.9|42181|42176.2|4386
1749783600000|2025-06-13 03:00:00|42328.1|42323.3|42404.1|42399.3|42415.5|42410.7|42294.4|42289.6|2329
1749787200000|2025-06-13 04:00:00|42403.6|42398.8|42364|42359.2|42405.6|42400.8|42307.8|42303|1641
1749790800000|2025-06-13 05:00:00|42365.5|42360.7|42423.8|42419|42424.5|42419.7|42331.7|42326.9|2093
1749794400000|2025-06-13 06:00:00|42422.7|42419.1|42471.9|42468.3|42477.2|42473.6|42364.1|42360.5|3877
1749798000000|2025-06-13 07:00:00|42471.4|42467.8|42488.4|42484.8|42506.1|42502.5|42396.3|42392.7|3489
1749801600000|2025-06-13 08:00:00|42487.9|42484.3|42467.7|42464.1|42526.3|42522.7|42438.1|42434.5|3924
1749805200000|2025-06-13 09:00:00|42467.2|42463.6|42469.1|42465.5|42522|42518.4|42411.3|42407.7|3731
1749808800000|2025-06-13 10:00:00|42468.6|42465|42516.5|42512.9|42527.2|42523.6|42437.8|42434.2|2573
1749812400000|2025-06-13 11:00:00|42517|42513.4|42562|42558.4|42574.9|42571.3|42508.4|42504.8|2512
1749816000000|2025-06-13 12:00:00|42561.5|42557.9|42535.9|42532.3|42602|42598.4|42533.9|42530.3|2522
1749819600000|2025-06-13 13:00:00|42536.4|42532.8|42344.6|42342.2|42587|42584.6|42344|42341.6|14923
1749823200000|2025-06-13 14:00:00|42345.6|42343.2|42418|42415.6|42427.4|42425|42246.5|42244.1|16290
1749826800000|2025-06-13 15:00:00|42416.8|42414.4|42557.1|42554.7|42608|42605.6|42393.5|42391.1|11544
1749830400000|2025-06-13 16:00:00|42557.8|42555.4|42493.3|42490.9|42593.2|42590.8|42443.5|42441.1|6527
1749834000000|2025-06-13 17:00:00|42490.2|42487.8|42359.3|42356.9|42498.9|42496.5|42324|42321.6|8739
1749837600000|2025-06-13 18:00:00|42358.9|42356.5|42182.7|42180.3|42393.5|42391.1|42078.2|42075.8|12199
1749841200000|2025-06-13 19:00:00|42183.2|42180.8|42194.6|42192.2|42204.6|42202.2|42088.5|42086.1|13361
1749844800000|2025-06-13 20:00:00|42197.6|42189.8|42147.3|42137.5|42201.5|42196.7|42136.4|42131.6|4642
1750024800000|2025-06-15 22:00:00|42004.2|41999.4|42145.7|42140.9|42180.8|42176|41983|41978.2|835
1750028400000|2025-06-15 23:00:00|42145.5|42140.7|42208.9|42204.1|42223.2|42218.4|42121.9|42117.1|224
1750032000000|2025-06-16 00:00:00|42208.4|42203.6|42228.4|42223.6|42234.7|42229.9|42184.6|42179.8|332
1750035600000|2025-06-16 01:00:00|42229.5|42224.7|42215.5|42210.7|42239.4|42234.6|42203.5|42198.7|202
1750039200000|2025-06-16 02:00:00|42217|42212.2|42233.6|42228.8|42253.3|42248.5|42203|42198.2|280
1750042800000|2025-06-16 03:00:00|42233.1|42228.3|42201.5|42196.7|42237.9|42233.1|42194.9|42190.1|170
1750046400000|2025-06-16 04:00:00|42202|42197.2|42201.2|42196.4|42213|42208.2|42196.3|42191.5|223
1750050000000|2025-06-16 05:00:00|42201.7|42196.9|42248.5|42243.7|42271.4|42266.6|42201.7|42196.9|211
1750053600000|2025-06-16 06:00:00|42248.4|42244.8|42323.2|42319.6|42333|42329.4|42243.3|42239.7|705
1750057200000|2025-06-16 07:00:00|42322.7|42319.1|42399.6|42396|42416.3|42412.7|42321.8|42318.2|927
1750060800000|2025-06-16 08:00:00|42395.1|42391.5|42370.3|42366.7|42396.6|42393|42318.4|42314.8|1114
1750064400000|2025-06-16 09:00:00|42369.8|42366.2|42328.1|42324.5|42381.3|42377.7|42307|42303.4|446
1750068000000|2025-06-16 10:00:00|42328|42324.4|42380.7|42377.1|42380.7|42377.1|42316.5|42312.9|609
1750071600000|2025-06-16 11:00:00|42375.7|42372.1|42420.5|42416.9|42427.9|42424.3|42338|42334.4|1563
1750075200000|2025-06-16 12:00:00|42420|42416.4|42442.7|42439.1|42475.5|42471.9|42410.8|42407.2|1950
1750078800000|2025-06-16 13:00:00|42443.2|42439.6|42611|42608.6|42636|42633.6|42383.7|42381.3|8750
1750082400000|2025-06-16 14:00:00|42610.6|42608.2|42665.9|42663.5|42713.2|42710.8|42609.8|42607.4|13841
1750086000000|2025-06-16 15:00:00|42666.9|42664.5|42561.7|42559.3|42671.2|42668.8|42541.3|42538.9|8542
1750089600000|2025-06-16 16:00:00|42562.8|42560.4|42557.5|42555.1|42616.7|42614.3|42534.9|42532.5|5325
1750093200000|2025-06-16 17:00:00|42558|42555.6|42517.3|42514.9|42620.6|42618.2|42508.3|42505.9|5677
1750096800000|2025-06-16 18:00:00|42517.9|42515.5|42512.3|42509.9|42559.8|42557.4|42470.5|42468.1|6521
1750100400000|2025-06-16 19:00:00|42511.1|42508.7|42521.6|42519.2|42523.7|42521.3|42447.6|42445.2|8793
1750104000000|2025-06-16 20:00:00|42521.7|42516.9|42536.1|42526.3|42561.5|42556.7|42514.7|42509.9|1347
1750107600000|2025-06-16 21:00:00|42535.7|42525.9|42548.6|42538.8|42559.5|42549.7|42533.9|42524.1|0
1750111200000|2025-06-16 22:00:00|42533.3|42528.5|42413.4|42408.6|42555.5|42550.7|42377.6|42372.8|377
1750114800000|2025-06-16 23:00:00|42412.4|42407.6|42276.6|42271.8|42456.6|42451.8|42276.1|42271.3|462
1750118400000|2025-06-17 00:00:00|42278.1|42273.3|42381.3|42376.5|42387.9|42383.1|42267.5|42262.7|339
1750122000000|2025-06-17 01:00:00|42381.9|42377.1|42369.4|42364.6|42407.2|42402.4|42323.1|42318.3|160
1750125600000|2025-06-17 02:00:00|42367.9|42363.1|42411.5|42406.7|42418|42413.2|42287.6|42282.8|290
1750129200000|2025-06-17 03:00:00|42411.7|42406.9|42380.5|42375.7|42419.8|42415|42344.3|42339.5|128
1750132800000|2025-06-17 04:00:00|42380|42375.2|42362.3|42357.5|42397.2|42392.4|42338.8|42334|233
1750136400000|2025-06-17 05:00:00|42362|42357.2|42362.2|42357.4|42381.3|42376.5|42331.1|42326.3|159
1750140000000|2025-06-17 06:00:00|42361.4|42357.8|42323.1|42319.5|42401.1|42397.5|42311.2|42307.6|543
1750143600000|2025-06-17 07:00:00|42322.6|42319|42235.8|42232.2|42360.6|42357|42183.7|42180.1|1548
1750147200000|2025-06-17 08:00:00|42233.3|42229.7|42283.5|42279.9|42315|42311.4|42223.9|42220.3|561
1750150800000|2025-06-17 09:00:00|42283.8|42280.2|42256.8|42253.2|42314.6|42311|42221.6|42218|706
1750154400000|2025-06-17 10:00:00|42256.3|42252.7|42268.5|42264.9|42298.2|42294.6|42205.8|42202.2|1125
1750158000000|2025-06-17 11:00:00|42267.5|42263.9|42340.3|42336.7|42344.1|42340.5|42259|42255.4|1530
1750161600000|2025-06-17 12:00:00|42340.6|42337|42280.6|42277|42364.9|42361.3|42269.6|42266|5192
1750165200000|2025-06-17 13:00:00|42279.6|42276|42409.6|42407.2|42414.8|42412.4|42259.8|42256.2|13289
1750168800000|2025-06-17 14:00:00|42412.6|42410.2|42435.3|42432.9|42500.1|42497.7|42387.5|42385.1|8957
1750172400000|2025-06-17 15:00:00|42434.8|42432.4|42436.4|42434|42541.6|42539.2|42402.7|42400.3|8896
1750176000000|2025-06-17 16:00:00|42436.8|42434.4|42379.7|42377.3|42499.8|42497.4|42359.9|42357.5|7597
1750179600000|2025-06-17 17:00:00|42378.5|42376.1|42244|42241.6|42414.8|42412.4|42215.9|42213.5|10620
1750183200000|2025-06-17 18:00:00|42242.9|42240.5|42213.2|42210.8|42245|42242.6|42128.7|42126.3|8693
1750186800000|2025-06-17 19:00:00|42210.7|42208.3|42207.2|42204.8|42253.5|42251.1|42161.9|42159.5|10593
1750190400000|2025-06-17 20:00:00|42209.2|42206.8|42216.7|42206.9|42238.1|42233.3|42192.9|42188.1|3981
1750194000000|2025-06-17 21:00:00|42212.1|42202.3|42199.3|42189.5|42214.9|42205.1|42196.3|42186.5|0
1750197600000|2025-06-17 22:00:00|42180.2|42170.4|42090.3|42085.5|42196.7|42191.9|42079.5|42074.7|1465
1750201200000|2025-06-17 23:00:00|42090.8|42086|42116.4|42111.6|42142.1|42137.3|42083.8|42079|1043
1750204800000|2025-06-18 00:00:00|42117.4|42112.6|42222.6|42217.8|42239.6|42234.8|42111.8|42107|1573
1750208400000|2025-06-18 01:00:00|42223.1|42218.3|42228.5|42223.7|42255.5|42250.7|42215.4|42210.6|711
1750212000000|2025-06-18 02:00:00|42229|42224.2|42233.9|42229.1|42269.8|42265|42218.4|42213.6|344
1750215600000|2025-06-18 03:00:00|42233.4|42228.6|42221.9|42217.1|42241.1|42236.3|42214.1|42209.3|561
1750219200000|2025-06-18 04:00:00|42222.3|42217.5|42225.7|42220.9|42241.2|42236.4|42197.1|42192.3|520
1750222800000|2025-06-18 05:00:00|42225.2|42220.4|42242.2|42237.4|42254.7|42249.9|42225.2|42220.4|300
1750226400000|2025-06-18 06:00:00|42241.3|42237.7|42262.1|42258.5|42324.6|42321|42228.1|42224.5|1557
1750230000000|2025-06-18 07:00:00|42262.6|42259|42289.3|42285.7|42320.1|42316.5|42258.8|42255.2|1584
1750233600000|2025-06-18 08:00:00|42284.3|42280.7|42284.1|42280.5|42304.8|42301.2|42239.5|42235.9|2753
1750237200000|2025-06-18 09:00:00|42284.6|42281|42304|42300.4|42335.4|42331.8|42284.6|42281|1827
1750240800000|2025-06-18 10:00:00|42304.5|42300.9|42181.7|42178.1|42308.9|42305.3|42175.2|42171.6|2091
1750244400000|2025-06-18 11:00:00|42181.2|42177.6|42263.1|42259.5|42294.2|42290.6|42165.6|42162|1983
1750248000000|2025-06-18 12:00:00|42262.1|42258.5|42221.5|42217.9|42279.6|42276|42216|42212.4|1793
1750251600000|2025-06-18 13:00:00|42223.5|42219.9|42319.8|42317.4|42342.4|42340|42182.6|42180.2|10177
1750255200000|2025-06-18 14:00:00|42318|42315.6|42480.5|42478.1|42513.3|42510.9|42293.8|42291.4|15574
1750258800000|2025-06-18 15:00:00|42482.3|42479.9|42349.5|42347.1|42495.5|42493.1|42336.6|42334.2|6923
1750262400000|2025-06-18 16:00:00|42349.9|42347.5|42316.1|42313.7|42404.6|42402.2|42299.2|42296.8|4656
1750266000000|2025-06-18 17:00:00|42317|42314.6|42340.9|42338.5|42374.5|42372.1|42258.9|42256.5|5286
1750269600000|2025-06-18 18:00:00|42338.3|42335.9|42175.6|42173.2|42438.2|42435.8|42148.3|42145.9|12506
1750273200000|2025-06-18 19:00:00|42176.6|42174.2|42180.4|42178|42269.8|42267.4|42109.1|42106.7|15600
1750276800000|2025-06-18 20:00:00|42179.4|42177|42184.5|42174.7|42221.8|42217|42177.4|42172.6|2492
1750280400000|2025-06-18 21:00:00|42184.8|42175|42173.4|42163.6|42188.1|42178.3|42160.4|42150.6|0
1750284000000|2025-06-18 22:00:00|42188.1|42178.3|42136.1|42131.3|42188.7|42178.9|42111.4|42106.6|562
1750287600000|2025-06-18 23:00:00|42135.1|42130.3|42157.3|42152.5|42169.3|42164.5|42126|42121.2|222
1750291200000|2025-06-19 00:00:00|42157.8|42153|42104.7|42099.9|42161.9|42157.1|42048.4|42043.6|832
1750294800000|2025-06-19 01:00:00|42105.2|42100.4|42048.3|42043.5|42108.3|42103.5|41952.7|41947.9|1991
1750298400000|2025-06-19 02:00:00|42047.8|42043|42070.5|42065.7|42096.9|42092.1|42030.9|42026.1|726
1750302000000|2025-06-19 03:00:00|42071|42066.2|42118.4|42113.6|42124.7|42119.9|42069.6|42064.8|429
1750305600000|2025-06-19 04:00:00|42119.5|42114.7|42130.8|42126|42139.5|42134.7|42104.1|42099.3|427
1750309200000|2025-06-19 05:00:00|42130.3|42125.5|42054|42049.2|42132.9|42128.1|42048.3|42043.5|598
1750312800000|2025-06-19 06:00:00|42053.8|42050.2|42070.6|42067|42072.5|42068.9|42017.2|42013.6|1470
1750316400000|2025-06-19 07:00:00|42070.1|42066.5|41940.5|41936.9|42073.5|42069.9|41924.1|41920.5|1607
1750320000000|2025-06-19 08:00:00|41940|41936.4|42003.2|41999.6|42042.7|42039.1|41939.7|41936.1|1705
1750323600000|2025-06-19 09:00:00|42004.3|42000.7|41999.3|41995.7|42034.5|42030.9|41991.2|41987.6|434
1750327200000|2025-06-19 10:00:00|42000.6|41997|42021.6|42018|42041.7|42038.1|41964.7|41961.1|1294
1750330800000|2025-06-19 11:00:00|42022.1|42018.5|41965.3|41961.7|42033.6|42030|41942.7|41939.1|697
1750334400000|2025-06-19 12:00:00|41965|41961.4|41889.4|41885.8|41984|41980.4|41868.6|41865|1492
1750338000000|2025-06-19 13:00:00|41889.9|41886.3|41796.3|41793.9|41926.2|41922.6|41746|41743.6|3251
1750341600000|2025-06-19 14:00:00|41797.3|41794.9|41831.3|41828.9|41859.5|41857.1|41783.2|41780.8|2473
1750345200000|2025-06-19 15:00:00|41831.8|41829.4|41754.2|41751.8|41866|41863.6|41747.7|41745.3|3486
1750348800000|2025-06-19 16:00:00|41756.2|41753.8|41775.5|41773.1|41836.1|41833.7|41753.2|41750.8|1798
1750352400000|2025-06-19 17:00:00|41780.4|41770.6|41937.5|41927.7|41950.2|41940.4|41778.7|41768.9|0
1750356000000|2025-06-19 18:00:00|41941.6|41931.8|41963.4|41953.6|42052|42042.2|41924.8|41915|0
1750359600000|2025-06-19 19:00:00|41959.3|41949.5|41901.2|41891.4|42001.5|41991.7|41901.2|41891.4|0
1750370400000|2025-06-19 22:00:00|41903.3|41898.5|42023.9|42019.1|42060.7|42055.9|41903.3|41898.5|1515
1750374000000|2025-06-19 23:00:00|42024.9|42020.1|42019.1|42014.3|42045.7|42040.9|41997.3|41992.5|614
1750377600000|2025-06-20 00:00:00|42018.6|42013.8|42052.6|42047.8|42085.5|42080.7|42015.8|42011|1105
1750381200000|2025-06-20 01:00:00|42053.1|42048.3|42002.2|41997.4|42067.7|42062.9|41969.8|41965|1132
1750384800000|2025-06-20 02:00:00|42002.7|41997.9|42035.8|42031|42049.6|42044.8|41993.2|41988.4|616
1750388400000|2025-06-20 03:00:00|42036.3|42031.5|42068.8|42064|42085.3|42080.5|42025.5|42020.7|654
1750392000000|2025-06-20 04:00:00|42068.3|42063.5|42079.8|42075|42095.1|42090.3|42057.3|42052.5|488
1750395600000|2025-06-20 05:00:00|42082.7|42077.9|42102.9|42098.1|42106.1|42101.3|42046.3|42041.5|947
1750399200000|2025-06-20 06:00:00|42102.6|42099|42062.5|42058.9|42139.3|42135.7|42052.6|42049|2063
1750402800000|2025-06-20 07:00:00|42062|42058.4|42120.2|42116.6|42132.3|42128.7|42037.9|42034.3|1226
1750406400000|2025-06-20 08:00:00|42118.7|42115.1|42052.6|42049|42185.5|42181.9|42047.5|42043.9|2758
1750410000000|2025-06-20 09:00:00|42052.1|42048.5|42125.3|42121.7|42139.1|42135.5|42046.1|42042.5|926
1750413600000|2025-06-20 10:00:00|42125.8|42122.2|42112.9|42109.3|42135.9|42132.3|42074|42070.4|663
1750417200000|2025-06-20 11:00:00|42111.4|42107.8|42208.4|42204.8|42285.3|42281.7|42098.4|42094.8|3663
1750420800000|2025-06-20 12:00:00|42208.9|42205.3|42315.3|42311.7|42331.6|42328|42205.2|42201.6|3295
1750424400000|2025-06-20 13:00:00|42315.8|42312.2|42304.4|42302|42433|42430.6|42282.8|42280.4|12231
1750428000000|2025-06-20 14:00:00|42302.4|42300|42219.6|42217.2|42362.9|42360.5|42199.9|42197.5|11471
1750431600000|2025-06-20 15:00:00|42217.6|42215.2|42235.7|42233.3|42351.2|42348.8|42158.6|42156.2|8079
1750435200000|2025-06-20 16:00:00|42236.2|42233.8|42266.4|42264|42297.7|42295.3|42190.6|42188.2|5894
1750438800000|2025-06-20 17:00:00|42265.9|42263.5|42140.1|42137.7|42309.6|42307.2|42088.8|42086.4|7558
1750442400000|2025-06-20 18:00:00|42140.6|42138.2|42141.1|42138.7|42241.3|42238.9|42112.5|42110.1|4868
1750446000000|2025-06-20 19:00:00|42140.6|42138.2|42195.8|42193.4|42256.6|42254.2|42121.6|42119.2|8257
1750449600000|2025-06-20 20:00:00|42196.8|42192|42258.2|42248.4|42281.9|42277.1|42187.7|42182.9|3218
1750629600000|2025-06-22 22:00:00|41870.2|41865.4|42090.8|42086|42142.2|42137.4|41846.5|41841.7|1530
1750633200000|2025-06-22 23:00:00|42091.1|42086.3|42075.2|42070.4|42093.4|42088.6|42036.9|42032.1|728
1750636800000|2025-06-23 00:00:00|42074.7|42069.9|42030.6|42025.8|42083.4|42078.6|42010.3|42005.5|1406
1750640400000|2025-06-23 01:00:00|42031.1|42026.3|42049.2|42044.4|42061.6|42056.8|42011.5|42006.7|741
1750644000000|2025-06-23 02:00:00|42049.7|42044.9|42061.2|42056.4|42077.2|42072.4|42040.2|42035.4|476
1750647600000|2025-06-23 03:00:00|42060.7|42055.9|42070.4|42065.6|42083.7|42078.9|42056.1|42051.3|481
1750651200000|2025-06-23 04:00:00|42070.9|42066.1|42065.2|42060.4|42083.5|42078.7|42057.9|42053.1|391
1750654800000|2025-06-23 05:00:00|42065.8|42061|42113.8|42109|42129.2|42124.4|42065.8|42061|872
1750658400000|2025-06-23 06:00:00|42112.9|42109.3|42102.3|42098.7|42138.6|42135|42078.1|42074.5|1520
1750662000000|2025-06-23 07:00:00|42102.8|42099.2|42235.1|42231.5|42245.6|42242|42099|42095.4|3024
1750665600000|2025-06-23 08:00:00|42235.6|42232|42260.7|42257.1|42298.9|42295.3|42208.8|42205.2|2532
1750669200000|2025-06-23 09:00:00|42261.2|42257.6|42241.8|42238.2|42273.4|42269.8|42209.9|42206.3|1951
1750672800000|2025-06-23 10:00:00|42242.2|42238.6|42193.6|42190|42278.6|42275|42186|42182.4|2133
1750676400000|2025-06-23 11:00:00|42192.6|42189|42131.1|42127.5|42199.6|42196|42072|42068.4|2834
1750680000000|2025-06-23 12:00:00|42130.6|42127|42232.7|42229.1|42236.7|42233.1|42118.2|42114.6|2554
1750683600000|2025-06-23 13:00:00|42233.2|42229.6|42342.4|42340|42343.7|42341.3|42121.1|42118.7|10955
1750687200000|2025-06-23 14:00:00|42343.9|42341.5|42246.1|42243.7|42431.7|42429.3|42244.1|42241.7|11457
1750690800000|2025-06-23 15:00:00|42246.6|42244.2|42225|42222.6|42342.6|42340.2|42205.7|42203.3|6401
1750694400000|2025-06-23 16:00:00|42226|42223.6|42075.8|42073.4|42247.2|42244.8|41972.4|41970|17256
1750698000000|2025-06-23 17:00:00|42077.8|42075.4|42486.3|42483.9|42520.8|42518.4|42052.3|42049.9|16145
1750701600000|2025-06-23 18:00:00|42485.3|42482.9|42487.4|42485|42534.5|42532.1|42412.9|42410.5|9038
1750705200000|2025-06-23 19:00:00|42486.9|42484.5|42591.6|42589.2|42618.3|42615.9|42480.5|42478.1|8892
1750708800000|2025-06-23 20:00:00|42588.5|42586.1|42599|42589.2|42607.8|42603|42570.5|42565.7|2421
1750712400000|2025-06-23 21:00:00|42602|42592.2|42606.6|42596.8|42607.7|42597.9|42599|42589.2|0
1750716000000|2025-06-23 22:00:00|42585.5|42580.7|42733.9|42729.1|42767.3|42762.5|42584.8|42580|2894
1750719600000|2025-06-23 23:00:00|42734.4|42729.6|42775.6|42770.8|42796.1|42791.3|42725.6|42720.8|1053
1750723200000|2025-06-24 00:00:00|42775.1|42770.3|42784|42779.2|42803.9|42799.1|42736.1|42731.3|1599
1750726800000|2025-06-24 01:00:00|42783.5|42778.7|42824.5|42819.7|42827.8|42823|42758.1|42753.3|719
1750730400000|2025-06-24 02:00:00|42824|42819.2|42771.5|42766.7|42825.3|42820.5|42755.1|42750.3|775
1750734000000|2025-06-24 03:00:00|42770|42765.2|42803.3|42798.5|42810|42805.2|42769.9|42765.1|357
1750737600000|2025-06-24 04:00:00|42802.3|42797.5|42798.2|42793.4|42808.5|42803.7|42765|42760.2|474
1750741200000|2025-06-24 05:00:00|42798.1|42793.3|42879.2|42874.4|42893.3|42888.5|42791.5|42786.7|1170
1750744800000|2025-06-24 06:00:00|42878.1|42874.5|42975.2|42971.6|42989.8|42986.2|42875.5|42871.9|2303
1750748400000|2025-06-24 07:00:00|42974.7|42971.1|42909.3|42905.7|43020.3|43016.7|42821.6|42818|3700
1750752000000|2025-06-24 08:00:00|42908.8|42905.2|42885.3|42881.7|42915.6|42912|42818.3|42814.7|3447
1750755600000|2025-06-24 09:00:00|42884.8|42881.2|42892.1|42888.5|42938.2|42934.6|42873.8|42870.2|928
1750759200000|2025-06-24 10:00:00|42890.1|42886.5|42875.3|42871.7|42913.4|42909.8|42849.6|42846|1558
1750762800000|2025-06-24 11:00:00|42873.8|42870.2|42860.8|42857.2|42889|42885.4|42813.8|42810.2|2429
1750766400000|2025-06-24 12:00:00|42860|42856.4|42856.4|42852.8|42878.7|42875.1|42798.4|42794.8|2267
1750770000000|2025-06-24 13:00:00|42855.9|42852.3|42845.6|42843.2|42984.9|42982.5|42820.5|42818.1|10947
1750773600000|2025-06-24 14:00:00|42847.6|42845.2|42943.2|42940.8|42963.3|42960.9|42786.4|42784|9317
1750777200000|2025-06-24 15:00:00|42942.7|42940.3|43020.8|43018.4|43040.9|43038.5|42931.3|42928.9|6449
1750780800000|2025-06-24 16:00:00|43019.8|43017.4|43065.2|43062.8|43114|43111.6|42996.4|42994|6504
1750784400000|2025-06-24 17:00:00|43065.9|43063.5|43091.6|43089.2|43107.7|43105.3|43028.3|43025.9|4819
1750788000000|2025-06-24 18:00:00|43091.8|43089.4|43111.3|43108.9|43113.3|43110.9|43075.2|43072.8|3184
1750791600000|2025-06-24 19:00:00|43111.4|43109|43086.3|43083.9|43184.4|43182|43083.3|43080.9|8469
1750795200000|2025-06-24 20:00:00|43088.6|43083.8|43079.9|43070.1|43102.7|43097.9|43070.3|43065.5|2275
1750798800000|2025-06-24 21:00:00|43081.9|43072.1|43085.8|43076|43100.1|43090.3|43078.5|43068.7|0
1750802400000|2025-06-24 22:00:00|43082.1|43077.3|43068.5|43063.7|43082.9|43078.1|43045.8|43041|456
1750806000000|2025-06-24 23:00:00|43069|43064.2|43091.7|43086.9|43099.7|43094.9|43052.3|43047.5|615
1750809600000|2025-06-25 00:00:00|43093.7|43088.9|43114.4|43109.6|43122.9|43118.1|43088.9|43084.1|627
1750813200000|2025-06-25 01:00:00|43113.9|43109.1|43089.6|43084.8|43115|43110.2|43078.3|43073.5|409
1750816800000|2025-06-25 02:00:00|43090.1|43085.3|43085.9|43081.1|43098.5|43093.7|43075.8|43071|148
1750820400000|2025-06-25 03:00:00|43086.4|43081.6|43100.1|43095.3|43115.3|43110.5|43085.9|43081.1|251
1750824000000|2025-06-25 04:00:00|43100.7|43095.9|43128.5|43123.7|43130.3|43125.5|43099.9|43095.1|182
1750827600000|2025-06-25 05:00:00|43127.7|43122.9|43136.8|43132|43138.1|43133.3|43122.3|43117.5|341
1750831200000|2025-06-25 06:00:00|43135.6|43131.5|43102.5|43098.9|43146.4|43142.8|43101|43097.4|793
1750834800000|2025-06-25 07:00:00|43101.5|43097.9|43111.9|43108.3|43137.6|43134|43098.6|43095|975
1750838400000|2025-06-25 08:00:00|43112.9|43109.3|43114.4|43110.8|43116|43112.4|43056.5|43052.9|3055
1750842000000|2025-06-25 09:00:00|43114.9|43111.3|43077.3|43073.7|43131|43127.4|43067.2|43063.6|1030
1750845600000|2025-06-25 10:00:00|43077.8|43074.2|43070.9|43067.3|43083.6|43080|43051.8|43048.2|1190
1750849200000|2025-06-25 11:00:00|43071.9|43068.3|43106.7|43103.1|43117.6|43114|43050.2|43046.6|1133
1750852800000|2025-06-25 12:00:00|43104.1|43100.5|43105.6|43102|43119|43115.4|43082.7|43079.1|1311
1750856400000|2025-06-25 13:00:00|43106.1|43102.5|43055.6|43053.2|43107.5|43103.9|43001.9|42999.5|10183
1750860000000|2025-06-25 14:00:00|43057.6|43055.2|43028.1|43025.7|43077.8|43075.4|42988.4|42986|7623
1750863600000|2025-06-25 15:00:00|43027.6|43025.2|42986|42983.6|43030.3|43027.9|42954|42951.6|4778
1750867200000|2025-06-25 16:00:00|42985.5|42983.1|42940.6|42938.2|43037.8|43035.4|42940.5|42938.1|4440
1750870800000|2025-06-25 17:00:00|42941.1|42938.7|42904.2|42901.8|42961.7|42959.3|42852.4|42850|5286
1750874400000|2025-06-25 18:00:00|42904.7|42902.3|42927|42924.6|42929.9|42927.5|42871.8|42869.4|3638
1750878000000|2025-06-25 19:00:00|42926.5|42924.1|43002.1|42999.7|43011.5|43009.1|42920.8|42918.4|8671
1750881600000|2025-06-25 20:00:00|43003.9|42999.1|42987.6|42977.8|43008.8|43004|42950.4|42945.6|2850
1750885200000|2025-06-25 21:00:00|42987.4|42977.6|42978.9|42969.1|42997.8|42988|42972.2|42962.4|0
1750888800000|2025-06-25 22:00:00|42985|42975.2|43001.7|42996.9|43024.6|43019.8|42978.5|42973.7|475
1750892400000|2025-06-25 23:00:00|43001.8|42997|43009.4|43004.6|43014.3|43009.5|42973.3|42968.5|533
1750896000000|2025-06-26 00:00:00|43008.9|43004.1|43013|43008.2|43027.7|43022.9|42999.9|42995.1|438
1750899600000|2025-06-26 01:00:00|43012.7|43007.9|42998.1|42993.3|43013.8|43009|42984.7|42979.9|206
1750903200000|2025-06-26 02:00:00|42997.6|42992.8|43018.4|43013.6|43028.2|43023.4|42997.6|42992.8|220
1750906800000|2025-06-26 03:00:00|43018.9|43014.1|43036.9|43032.1|43053|43048.2|43018.9|43014.1|281
1750910400000|2025-06-26 04:00:00|43036.7|43031.9|43043.8|43039|43046.7|43041.9|43024.8|43020|348
1750914000000|2025-06-26 05:00:00|43044|43039.2|43053.7|43048.9|43057.3|43052.5|43036.7|43031.9|305
1750917600000|2025-06-26 06:00:00|43053.4|43049.8|43079.6|43076|43095.2|43091.6|43047|43043.4|945
1750921200000|2025-06-26 07:00:00|43080.1|43076.5|43075.6|43072|43119.5|43115.9|43069.8|43066.2|1065
1750924800000|2025-06-26 08:00:00|43074.6|43071|43100.9|43097.3|43123.9|43120.3|43074.6|43071|1464
1750928400000|2025-06-26 09:00:00|43101.4|43097.8|43082.2|43078.6|43106.5|43102.9|43076.9|43073.3|863
1750932000000|2025-06-26 10:00:00|43083.7|43080.1|43096|43092.4|43132.1|43128.5|43079.6|43076|893
1750935600000|2025-06-26 11:00:00|43096.5|43092.9|43113.1|43109.5|43140.1|43136.5|43095.2|43091.6|1084
1750939200000|2025-06-26 12:00:00|43113.6|43110|43116.8|43113.2|43120|43116.4|43049.2|43045.6|1868
1750942800000|2025-06-26 13:00:00|43112.3|43108.7|43157.5|43155.1|43254.5|43252.1|43084|43080.4|12166
1750946400000|2025-06-26 14:00:00|43158|43155.6|43286.6|43284.2|43297.4|43295|43126.8|43124.4|8560
1750950000000|2025-06-26 15:00:00|43287.6|43285.2|43274.6|43272.2|43326.3|43323.9|43251.7|43249.3|5471
1750953600000|2025-06-26 16:00:00|43274.1|43271.7|43341.1|43338.7|43367|43364.6|43269.6|43267.2|4464
1750957200000|2025-06-26 17:00:00|43340.1|43337.7|43352.4|43350|43398.5|43396.1|43318.4|43316|4239
1750960800000|2025-06-26 18:00:00|43352.1|43349.7|43377.1|43374.7|43415.3|43412.9|43341.3|43338.9|4405
1750964400000|2025-06-26 19:00:00|43377.6|43375.2|43418.4|43416|43444|43441.6|43358.8|43356.4|8380
1750968000000|2025-06-26 20:00:00|43420.8|43415.9|43420.3|43410.5|43426.8|43422|43385.8|43381|3093
1750971600000|2025-06-26 21:00:00|43419|43409.2|43450.5|43440.7|43451.2|43441.4|43417.4|43407.6|0
1750975200000|2025-06-26 22:00:00|43471.9|43467.1|43498.9|43494.1|43531|43526.2|43456.4|43451.6|858
1750978800000|2025-06-26 23:00:00|43498.4|43493.6|43477.5|43472.7|43503|43498.2|43466.6|43461.8|424
1750982400000|2025-06-27 00:00:00|43479|43474.2|43472.8|43468|43500.9|43496.1|43468.5|43463.7|370
1750986000000|2025-06-27 01:00:00|43472.3|43467.5|43487.2|43482.4|43495.8|43491|43464.2|43459.4|457
1750989600000|2025-06-27 02:00:00|43486.7|43481.9|43513.5|43508.7|43516|43511.2|43479.4|43474.6|278
1750993200000|2025-06-27 03:00:00|43514|43509.2|43510|43505.2|43523|43518.2|43502.7|43497.9|254
1750996800000|2025-06-27 04:00:00|43510.5|43505.7|43487.7|43482.9|43513|43508.2|43487.2|43482.4|279
1751000400000|2025-06-27 05:00:00|43487.2|43482.4|43515.2|43510.4|43528|43523.2|43486.7|43481.9|378
1751004000000|2025-06-27 06:00:00|43516.2|43511.6|43573.3|43569.7|43597.6|43594|43510.4|43506.8|1534
1751007600000|2025-06-27 07:00:00|43572.8|43569.2|43565.4|43561.8|43582.1|43578.5|43549.3|43545.7|857
1751011200000|2025-06-27 08:00:00|43566.9|43563.3|43544|43540.4|43566.9|43563.3|43524.5|43520.9|1238
1751014800000|2025-06-27 09:00:00|43544.5|43540.9|43534|43530.4|43548.6|43545|43520.4|43516.8|585
1751018400000|2025-06-27 10:00:00|43534.5|43530.9|43540.2|43536.6|43545.8|43542.2|43518.6|43515|730
1751022000000|2025-06-27 11:00:00|43540.7|43537.1|43586.1|43582.5|43593.3|43589.7|43539.7|43536.1|1312
1751025600000|2025-06-27 12:00:00|43585.8|43582.2|43559|43555.4|43599.7|43596.1|43546.3|43542.7|2214
1751029200000|2025-06-27 13:00:00|43558|43554.4|43646.9|43644.5|43674.7|43672.3|43534.3|43531.9|9860
1751032800000|2025-06-27 14:00:00|43643.9|43641.5|43746.3|43743.9|43779.3|43776.9|43643.9|43641.5|10342
1751036400000|2025-06-27 15:00:00|43748.5|43746.1|43873.9|43871.5|43884.9|43882.5|43737.5|43735.1|7140
1751040000000|2025-06-27 16:00:00|43873.1|43870.7|43916.1|43913.7|43968.6|43966.2|43860|43857.6|6869
1751043600000|2025-06-27 17:00:00|43915.9|43913.5|43750.4|43748|43916.9|43914.5|43688.8|43686.4|8975
1751047200000|2025-06-27 18:00:00|43752.7|43750.3|43598.6|43596.2|43779.2|43776.8|43562.5|43560.1|11077
1751050800000|2025-06-27 19:00:00|43596.6|43594.2|43807.8|43805.4|43835.3|43832.9|43579.2|43576.8|11103
1751054400000|2025-06-27 20:00:00|43809.8|43805|43932.4|43927.6|43951.9|43947.1|43765.2|43760.4|6438
1751234400000|2025-06-29 22:00:00|43932.9|43928.1|44017.7|44012.9|44046.9|44042.1|43929.1|43924.3|1387
1751238000000|2025-06-29 23:00:00|44018.5|44013.7|44002.3|43997.5|44054.4|44049.6|44000.3|43995.5|615
1751241600000|2025-06-30 00:00:00|44007.1|44002.3|44036.4|44031.6|44041.1|44036.3|43996.8|43992|652
1751245200000|2025-06-30 01:00:00|44034.9|44030.1|44031.6|44026.8|44045.4|44040.6|44016.4|44011.6|735
1751248800000|2025-06-30 02:00:00|44031.1|44026.3|44059.1|44054.3|44079.1|44074.3|44027.2|44022.4|662
1751252400000|2025-06-30 03:00:00|44058.1|44053.3|44058.8|44054|44072|44067.2|44053.9|44049.1|374
1751256000000|2025-06-30 04:00:00|44059.1|44054.3|44055.8|44051|44069.6|44064.8|44050.3|44045.5|258
1751259600000|2025-06-30 05:00:00|44055.3|44050.5|44093.6|44088.8|44101.1|44096.3|44047.9|44043.1|555
1751263200000|2025-06-30 06:00:00|44092.8|44089.2|44098.5|44094.9|44120.7|44117.1|44073.6|44070|1023
1751266800000|2025-06-30 07:00:00|44099|44095.4|44051.1|44047.5|44099|44095.4|44042.1|44038.5|1275
1751270400000|2025-06-30 08:00:00|44064.6|44061|44028.2|44024.6|44069.8|44066.2|44022.8|44019.2|2221
1751274000000|2025-06-30 09:00:00|44028.7|44025.1|44008.2|44004.6|44043.8|44040.2|43994.7|43991.1|1273
1751277600000|2025-06-30 10:00:00|44007.7|44004.1|44024.4|44020.8|44035.2|44031.6|44007.2|44003.6|797
1751281200000|2025-06-30 11:00:00|44023.9|44020.3|44048.5|44044.9|44071.3|44067.7|44023.9|44020.3|1797
1751284800000|2025-06-30 12:00:00|44047.5|44043.9|44033.9|44030.3|44069.7|44066.1|44001.8|43998.2|1694
1751288400000|2025-06-30 13:00:00|44034.9|44031.3|44003|44000.6|44068.2|44064.6|43951.6|43949.2|11587
1751292000000|2025-06-30 14:00:00|44001.9|43999.5|43922.5|43920.1|44009.3|44006.9|43910|43907.6|7207
1751295600000|2025-06-30 15:00:00|43922.3|43919.9|43993.8|43991.4|44059.8|44057.4|43889|43886.6|5972
1751299200000|2025-06-30 16:00:00|43995|43992.6|43985.6|43983.2|44023|44020.6|43948.7|43946.3|3928
1751302800000|2025-06-30 17:00:00|43986.9|43984.5|43936.2|43933.8|44010.9|44008.5|43879.6|43877.2|4815
1751306400000|2025-06-30 18:00:00|43937.1|43934.7|44000.2|43997.8|44000.7|43998.3|43912.9|43910.5|5206
1751310000000|2025-06-30 19:00:00|44000.8|43998.4|44069|44066.6|44136.6|44134.2|43987.1|43984.7|11843
1751313600000|2025-06-30 20:00:00|44071|44068.6|44045.6|44035.8|44096.3|44091.5|44033.4|44028.6|3327
1751317200000|2025-06-30 21:00:00|44047.2|44037.4|44049.6|44039.8|44055.4|44045.6|44045|44035.2|0
1751320800000|2025-06-30 22:00:00|44041.8|44037|44041.7|44036.9|44070.3|44065.5|44027.6|44022.8|731
1751324400000|2025-06-30 23:00:00|44042.2|44037.4|44083.7|44078.9|44085.3|44080.5|44027.5|44022.7|640
1751328000000|2025-07-01 00:00:00|44085.2|44080.4|44129.5|44124.7|44133.1|44128.3|44083.7|44078.9|920
1751331600000|2025-07-01 01:00:00|44130.5|44125.7|44132.5|44127.7|44139.7|44134.9|44109.5|44104.7|453
1751335200000|2025-07-01 02:00:00|44132|44127.2|44069.8|44065|44135.7|44130.9|44067.8|44063|381
1751338800000|2025-07-01 03:00:00|44070.3|44065.5|44057.8|44053|44076.5|44071.7|44051.5|44046.7|343
1751342400000|2025-07-01 04:00:00|44057.7|44052.9|44041|44036.2|44072.6|44067.8|44040|44035.2|440
1751346000000|2025-07-01 05:00:00|44041.5|44036.7|44048.6|44043.8|44070|44065.2|44029.5|44024.7|683
1751349600000|2025-07-01 06:00:00|44047.1|44045|44050.5|44046.9|44060.9|44057.3|44030.7|44027.1|845
1751353200000|2025-07-01 07:00:00|44050|44046.4|44065.4|44061.8|44104|44100.4|44027.9|44024.3|1334
1751356800000|2025-07-01 08:00:00|44067.9|44064.3|44064.4|44060.8|44081.8|44078.2|44032.9|44029.3|1255
1751360400000|2025-07-01 09:00:00|44063.9|44060.3|44061.9|44058.3|44068.8|44065.2|44024.8|44021.2|792
1751364000000|2025-07-01 10:00:00|44062.4|44058.8|44049.5|44045.9|44075.9|44072.3|44033|44029.4|1136
1751367600000|2025-07-01 11:00:00|44050|44046.4|44063.8|44060.2|44073.7|44070.1|44041.5|44037.9|803
1751371200000|2025-07-01 12:00:00|44064.3|44060.7|44049.1|44045.5|44073|44069.4|43989.3|43985.7|2387
1751374800000|2025-07-01 13:00:00|44048.6|44045|44187.4|44185|44249.7|44247.3|44011.3|44008.9|11827
1751378400000|2025-07-01 14:00:00|44183.8|44181.4|44354.6|44352.2|44379.4|44377|44163.8|44161.4|12075
1751382000000|2025-07-01 15:00:00|44354|44351.6|44522.3|44519.9|44551.4|44549|44346.3|44343.9|12483
1751385600000|2025-07-01 16:00:00|44518.7|44516.3|44427.9|44425.5|44607|44604.6|44427.9|44425.5|9718
1751389200000|2025-07-01 17:00:00|44425.8|44423.4|44564.3|44561.9|44572|44569.6|44408.3|44405.9|5879
1751392800000|2025-07-01 18:00:00|44564|44561.6|44561.3|44558.9|44587.3|44584.9|44498.2|44495.8|4444
1751396400000|2025-07-01 19:00:00|44562.8|44560.4|44504.2|44501.8|44596.1|44593.7|44485.2|44482.8|11966
1751400000000|2025-07-01 20:00:00|44506.5|44501.7|44524.7|44514.9|44529.6|44524.8|44486.1|44481.3|3690
1751403600000|2025-07-01 21:00:00|44521.7|44511.9|44519|44509.2|44530.4|44520.6|44512.2|44502.4|0
1751407200000|2025-07-01 22:00:00|44490.8|44486|44523.1|44518.3|44526.3|44521.5|44484|44479.2|994
1751410800000|2025-07-01 23:00:00|44523.5|44518.7|44516.6|44511.8|44528.6|44523.8|44502.8|44498|342
1751414400000|2025-07-02 00:00:00|44516.4|44511.6|44527.3|44522.5|44537.8|44533|44513.5|44508.7|463
1751418000000|2025-07-02 01:00:00|44526.8|44522|44494.8|44490|44530.8|44526|44489.3|44484.5|520
1751421600000|2025-07-02 02:00:00|44494.3|44489.5|44558.2|44553.4|44560.2|44555.4|44477.8|44473|848
1751425200000|2025-07-02 03:00:00|44558.7|44553.9|44568.5|44563.7|44579.4|44574.6|44558|44553.2|592
1751428800000|2025-07-02 04:00:00|44569.5|44564.7|44603.8|44599|44624.6|44619.8|44566.5|44561.7|856
1751432400000|2025-07-02 05:00:00|44603.5|44598.7|44593.5|44588.7|44603.5|44598.7|44572|44567.2|347
1751436000000|2025-07-02 06:00:00|44592.4|44588.8|44656.3|44652.7|44658.2|44654.6|44588.9|44585.3|1421
1751439600000|2025-07-02 07:00:00|44656.8|44653.2|44580|44576.4|44660.8|44657.2|44560.2|44556.6|1787
1751443200000|2025-07-02 08:00:00|44575.5|44571.9|44557|44553.4|44594.6|44591|44529.9|44526.3|2514
1751446800000|2025-07-02 09:00:00|44557.3|44553.7|44577.5|44573.9|44583.1|44579.5|44549.2|44545.6|789
1751450400000|2025-07-02 10:00:00|44578|44574.4|44591.7|44588.1|44605.5|44601.9|44562.6|44559|1061
1751454000000|2025-07-02 11:00:00|44589.7|44586.1|44564.7|44561.1|44620.5|44616.9|44543.3|44539.7|1475
1751457600000|2025-07-02 12:00:00|44564.2|44560.6|44486.7|44483.1|44577.6|44574|44476.1|44472.5|3732
1751461200000|2025-07-02 13:00:00|44487.2|44483.6|44402|44399.6|44513.2|44510.8|44353.2|44350.8|12180
1751464800000|2025-07-02 14:00:00|44403|44400.6|44444.8|44442.4|44476.9|44474.5|44341.1|44338.7|11397
1751468400000|2025-07-02 15:00:00|44445.3|44442.9|44488.1|44485.7|44549.6|44547.2|44410.9|44408.5|6145
1751472000000|2025-07-02 16:00:00|44488.6|44486.2|44467.1|44464.7|44494|44491.6|44422.1|44419.7|4076
1751475600000|2025-07-02 17:00:00|44470.4|44468|44441.5|44439.1|44475.5|44473.1|44434.1|44431.7|2854
1751479200000|2025-07-02 18:00:00|44438.7|44436.3|44472|44469.6|44489.9|44487.5|44422.4|44420|2737
1751482800000|2025-07-02 19:00:00|44471.8|44469.4|44481.4|44479|44495|44492.6|44462.6|44460.2|6245
1751486400000|2025-07-02 20:00:00|44465.2|44462.8|44481.4|44471.6|44498.6|44493.8|44439|44434.2|2011
1751490000000|2025-07-02 21:00:00|44482|44472.2|44483.6|44473.8|44489.5|44479.7|44481.4|44471.6|0
1751493600000|2025-07-02 22:00:00|44483.4|44473.6|44488.4|44483.6|44491.7|44486.9|44456.6|44451.8|304
1751497200000|2025-07-02 23:00:00|44488.9|44484.1|44500.1|44495.3|44501.2|44496.4|44482.5|44477.7|339
1751500800000|2025-07-03 00:00:00|44500.6|44495.8|44509.4|44504.6|44527.8|44523|44481.1|44476.3|467
1751504400000|2025-07-03 01:00:00|44508.9|44504.1|44500.6|44495.8|44517.1|44512.3|44493.1|44488.3|308
1751508000000|2025-07-03 02:00:00|44500.1|44495.3|44496.9|44492.1|44501.7|44496.9|44460.7|44455.9|347
1751511600000|2025-07-03 03:00:00|44496.4|44491.6|44514.6|44509.8|44541.5|44536.7|44493.3|44488.5|446
1751515200000|2025-07-03 04:00:00|44514.5|44509.7|44520.4|44515.6|44535.6|44530.8|44512.1|44507.3|177
1751518800000|2025-07-03 05:00:00|44521.1|44516.3|44528.2|44523.4|44534.8|44530|44509.6|44504.8|230
1751522400000|2025-07-03 06:00:00|44527.6|44524|44532.6|44529|44548.3|44544.7|44513.8|44510.2|605
1751526000000|2025-07-03 07:00:00|44531.6|44528|44517.1|44513.5|44553.6|44550|44510.7|44507.1|683
1751529600000|2025-07-03 08:00:00|44516.6|44513|44474.6|44471|44522.6|44519|44471.7|44468.1|1102
1751533200000|2025-07-03 09:00:00|44474.5|44470.9|44514.1|44510.5|44519.4|44515.8|44471.9|44468.3|667
1751536800000|2025-07-03 10:00:00|44514.6|44511|44525.7|44522.1|44529.6|44526|44491.1|44487.5|624
1751540400000|2025-07-03 11:00:00|44526.2|44522.6|44528.2|44524.6|44541.6|44538|44507|44503.4|679
1751544000000|2025-07-03 12:00:00|44524.7|44521.1|44533.2|44529.6|44638.2|44634.6|44515.2|44511.6|3365
1751547600000|2025-07-03 13:00:00|44531.3|44527.7|44714.6|44712.2|44759.7|44757.3|44528.2|44524.6|9801
1751551200000|2025-07-03 14:00:00|44718|44715.6|44835.6|44833.2|44880.8|44878.4|44716.9|44714.5|9159
1751554800000|2025-07-03 15:00:00|44838.2|44835.8|44837.3|44834.9|44874|44871.6|44775.6|44773.2|5744
1751558400000|2025-07-03 16:00:00|44837.8|44835.4|44803.3|44800.9|44883.5|44881.1|44794.1|44791.7|5921
1751562000000|2025-07-03 17:00:00|44805.8|44803.4|44820.3|44810.5|44851.7|44849.3|44795.8|44793.4|1701
1751565600000|2025-07-03 18:00:00|44816.1|44806.3|44826.9|44817.1|44833.5|44823.7|44813.7|44803.9|0
1751569200000|2025-07-03 19:00:00|44822.7|44812.9|44820.3|44810.5|44833.5|44823.7|44800.4|44790.6|0
1751580000000|2025-07-03 22:00:00|44783.7|44778.9|44756.9|44752.1|44800.9|44796.1|44742.6|44737.8|768
1751583600000|2025-07-03 23:00:00|44755.9|44751.1|44749.8|44745|44763.4|44758.6|44741.3|44736.5|215
1751587200000|2025-07-04 00:00:00|44749.3|44744.5|44723.4|44718.6|44750.7|44745.9|44720.7|44715.9|308
1751590800000|2025-07-04 01:00:00|44723.9|44719.1|44742.6|44737.8|44765.2|44760.4|44716.2|44711.4|180
1751594400000|2025-07-04 02:00:00|44743.1|44738.3|44724.9|44720.1|44745.7|44740.9|44706.3|44701.5|229
1751598000000|2025-07-04 03:00:00|44725.3|44720.5|44699.6|44694.8|44729.3|44724.5|44695.4|44690.6|204
1751601600000|2025-07-04 04:00:00|44699.7|44694.9|44683.4|44678.6|44706.6|44701.8|44670.1|44665.3|443
1751605200000|2025-07-04 05:00:00|44684.9|44680.1|44712.9|44708.1|44713.9|44709.1|44670.2|44665.4|349
1751608800000|2025-07-04 06:00:00|44711.7|44707.6|44669|44665.4|44713.6|44710|44665.4|44661.8|920
1751612400000|2025-07-04 07:00:00|44668.5|44664.9|44581.2|44577.6|44691.3|44687.7|44575.8|44572.2|1201
1751616000000|2025-07-04 08:00:00|44580.2|44576.6|44566.8|44563.2|44603.2|44599.6|44536.7|44533.1|1001
1751619600000|2025-07-04 09:00:00|44566.3|44562.7|44587.2|44583.6|44595.7|44592.1|44550.1|44546.5|1186
1751623200000|2025-07-04 10:00:00|44587.7|44584.1|44532.2|44528.6|44600.7|44597.1|44502.2|44498.6|754
1751626800000|2025-07-04 11:00:00|44533.2|44529.6|44575.7|44572.1|44583.9|44580.3|44524|44520.4|1160
1751630400000|2025-07-04 12:00:00|44576.2|44572.6|44573.7|44570.1|44590.6|44587|44550|44546.4|470
1751634000000|2025-07-04 13:00:00|44574.2|44570.6|44609.4|44607|44613.7|44611.3|44553|44550.6|1874
1751637600000|2025-07-04 14:00:00|44609.3|44606.9|44613.2|44610.8|44630.5|44628.1|44583.7|44581.3|1323
1751641200000|2025-07-04 15:00:00|44612.7|44610.3|44574|44571.6|44623.6|44621.2|44559.9|44557.5|984
1751644800000|2025-07-04 16:00:00|44573.5|44571.1|44558.3|44555.9|44603.9|44601.5|44547.3|44544.9|1102
1751648400000|2025-07-04 17:00:00|44560.6|44550.8|44541.1|44531.3|44581|44571.2|44521.1|44511.3|0
1751652000000|2025-07-04 18:00:00|44543.2|44533.4|44524.4|44514.6|44547.7|44537.9|44514.4|44504.6|0
1751655600000|2025-07-04 19:00:00|44522.3|44512.5|44515.9|44506.1|44554.4|44544.6|44471.1|44461.3|0
1751839200000|2025-07-06 22:00:00|44691|44686.2|44675.7|44670.9|44774.5|44769.7|44665.4|44660.6|529
1751842800000|2025-07-06 23:00:00|44675.2|44670.4|44680.9|44676.1|44713.6|44708.8|44664|44659.2|414
1751846400000|2025-07-07 00:00:00|44680.4|44675.6|44721.9|44717.1|44728.5|44723.7|44672.4|44667.6|821
1751850000000|2025-07-07 01:00:00|44722|44717.2|44682.7|44677.9|44730.3|44725.5|44660.8|44656|1044
1751853600000|2025-07-07 02:00:00|44682.2|44677.4|44667.6|44662.8|44701|44696.2|44662.3|44657.5|499
1751857200000|2025-07-07 03:00:00|44667.1|44662.3|44692.8|44688|44697.6|44692.8|44637.7|44632.9|382
1751860800000|2025-07-07 04:00:00|44692.3|44687.5|44672.9|44668.1|44720.9|44716.1|44667.8|44663|246
1751864400000|2025-07-07 05:00:00|44672.8|44668|44696.2|44691.4|44713.5|44708.7|44665.2|44660.4|526
1751868000000|2025-07-07 06:00:00|44696|44692.4|44681.5|44677.9|44698.8|44695.2|44654.7|44651.1|703
1751871600000|2025-07-07 07:00:00|44681|44677.4|44691.5|44687.9|44703.4|44699.8|44658.2|44654.6|795
1751875200000|2025-07-07 08:00:00|44692|44688.4|44729.7|44726.1|44772.1|44768.5|44691.5|44687.9|1785
1751878800000|2025-07-07 09:00:00|44730.6|44727|44831.8|44828.2|44833.1|44829.5|44720.7|44717.1|1171
1751882400000|2025-07-07 10:00:00|44831.3|44827.7|44785.2|44781.6|44840.1|44836.5|44783.7|44780.1|1359
1751886000000|2025-07-07 11:00:00|44785.7|44782.1|44826|44822.4|44830.5|44826.9|44785.7|44782.1|1212
1751889600000|2025-07-07 12:00:00|44825.5|44821.9|44756.7|44753.1|44855.1|44851.5|44749.3|44745.7|2363
1751893200000|2025-07-07 13:00:00|44757.2|44753.6|44749.4|44747|44794.6|44792.2|44666|44663.6|10031
1751896800000|2025-07-07 14:00:00|44748.9|44746.5|44594.5|44592.1|44758.5|44756.1|44567.7|44565.3|7509
1751900400000|2025-07-07 15:00:00|44595.5|44593.1|44488.5|44486.1|44604.1|44601.7|44436.6|44434.2|6765
1751904000000|2025-07-07 16:00:00|44488.4|44486|44306|44303.6|44522.8|44520.4|44271.9|44269.5|11181
1751907600000|2025-07-07 17:00:00|44306.5|44304.1|44310.9|44308.5|44424|44421.6|44281.7|44279.3|6952
1751911200000|2025-07-07 18:00:00|44311.3|44308.9|44340.4|44338|44348.8|44346.4|44154.3|44151.9|7857
1751914800000|2025-07-07 19:00:00|44339.1|44336.7|44404|44401.6|44414|44411.6|44271.6|44269.2|9854
1751918400000|2025-07-07 20:00:00|44404.2|44399.4|44295.3|44285.5|44404.2|44399.4|44266.2|44261.4|3460
1751922000000|2025-07-07 21:00:00|44296.3|44286.5|44298.2|44288.4|44309.1|44299.3|44291.7|44281.9|0
1751925600000|2025-07-07 22:00:00|44298.4|44288.6|44284.2|44279.4|44319.2|44314.4|44236.7|44231.9|989
1751929200000|2025-07-07 23:00:00|44283.7|44278.9|44329.7|44324.9|44330.7|44325.9|44276.7|44271.9|619
1751932800000|2025-07-08 00:00:00|44329.2|44324.4|44349.2|44344.4|44362.7|44357.9|44293.7|44288.9|772
1751936400000|2025-07-08 01:00:00|44348.7|44343.9|44339.2|44334.4|44376.2|44371.4|44324.7|44319.9|775
1751940000000|2025-07-08 02:00:00|44339.7|44334.9|44382.1|44377.3|44390|44385.2|44336.2|44331.4|336
1751943600000|2025-07-08 03:00:00|44382.3|44377.5|44360.5|44355.7|44383.9|44379.1|44352.2|44347.4|352
1751947200000|2025-07-08 04:00:00|44360|44355.2|44368.7|44363.9|44391.9|44387.1|44357.7|44352.9|298
1751950800000|2025-07-08 05:00:00|44369.2|44364.4|44407.5|44402.7|44410.1|44405.3|44361.6|44356.8|308
1751954400000|2025-07-08 06:00:00|44406.3|44403.2|44411.2|44407.6|44420.7|44417.1|44384.8|44381.2|670
1751958000000|2025-07-08 07:00:00|44410.7|44407.1|44435.2|44431.6|44446.8|44443.2|44380.9|44377.3|888
1751961600000|2025-07-08 08:00:00|44434.7|44431.1|44365.4|44361.8|44434.7|44431.1|44340.3|44336.7|1913
1751965200000|2025-07-08 09:00:00|44364.9|44361.3|44341.4|44337.8|44378.7|44375.1|44330.5|44326.9|668
1751968800000|2025-07-08 10:00:00|44341.9|44338.3|44368.6|44365|44381.8|44378.2|44315.7|44312.1|1142
1751972400000|2025-07-08 11:00:00|44369.1|44365.5|44386.5|44382.9|44417.9|44414.3|44355.4|44351.8|1669
1751976000000|2025-07-08 12:00:00|44386.7|44383.1|44357.9|44354.3|44386.7|44383.1|44328.1|44324.5|2687
1751979600000|2025-07-08 13:00:00|44357.4|44353.8|44342.7|44340.3|44436.3|44433.9|44282.6|44280.2|10328
1751983200000|2025-07-08 14:00:00|44343.7|44341.3|44260.4|44258|44374.7|44372.3|44217.4|44215|12266
1751986800000|2025-07-08 15:00:00|44261.2|44258.8|44341.2|44338.8|44365.3|44362.9|44241.5|44239.1|6031
1751990400000|2025-07-08 16:00:00|44341.8|44339.4|44275.1|44272.7|44385.8|44383.4|44260.6|44258.2|8665
1751994000000|2025-07-08 17:00:00|44271.6|44269.2|44289.9|44287.5|44304.4|44302|44202.5|44200.1|5526
1751997600000|2025-07-08 18:00:00|44288|44285.6|44266.4|44264|44303.2|44300.8|44235.9|44233.5|3046
1752001200000|2025-07-08 19:00:00|44262.8|44260.4|44232.8|44230.4|44286.3|44283.9|44213.7|44211.3|5785
1752004800000|2025-07-08 20:00:00|44231.8|44228|44240.8|44231|44258.1|44253.3|44221.5|44216.7|1767
1752008400000|2025-07-08 21:00:00|44240.4|44230.6|44245.9|44236.1|44247.5|44237.7|44239.3|44229.5|0
1752012000000|2025-07-08 22:00:00|44249.2|44239.4|44247.4|44242.6|44268.3|44263.5|44232.5|44227.7|199
1752015600000|2025-07-08 23:00:00|44246.9|44242.1|44221.7|44216.9|44267.4|44262.6|44214.5|44209.7|398
1752019200000|2025-07-09 00:00:00|44220.7|44215.9|44191.9|44187.1|44220.7|44215.9|44167.4|44162.6|567
1752022800000|2025-07-09 01:00:00|44191.4|44186.6|44220|44215.2|44226|44221.2|44156.7|44151.9|474
1752026400000|2025-07-09 02:00:00|44220.5|44215.7|44213.7|44208.9|44236.9|44232.1|44206.7|44201.9|284
1752030000000|2025-07-09 03:00:00|44213.1|44208.3|44200.7|44195.9|44219|44214.2|44192.7|44187.9|171
1752033600000|2025-07-09 04:00:00|44200.2|44195.4|44221|44216.2|44227.6|44222.8|44193.9|44189.1|201
1752037200000|2025-07-09 05:00:00|44220.5|44215.7|44202.8|44198|44221.1|44216.3|44182.5|44177.7|272
1752040800000|2025-07-09 06:00:00|44202.4|44198.8|44244.9|44241.3|44259.2|44255.6|44171.7|44168.1|1289
1752044400000|2025-07-09 07:00:00|44245.9|44242.3|44269.5|44265.9|44278.2|44274.6|44217.1|44213.5|702
1752048000000|2025-07-09 08:00:00|44268.5|44264.9|44266.9|44263.3|44292.4|44288.8|44256.7|44253.1|947
1752051600000|2025-07-09 09:00:00|44269|44265.4|44311.4|44307.8|44346.2|44342.6|44268.5|44264.9|1825
1752055200000|2025-07-09 10:00:00|44311|44307.4|44321.8|44318.2|44328.7|44325.1|44291.4|44287.8|864
1752058800000|2025-07-09 11:00:00|44321.3|44317.7|44364.7|44361.1|44378.8|44375.2|44315.8|44312.2|1231
1752062400000|2025-07-09 12:00:00|44364.2|44360.6|44396.3|44392.7|44421.3|44417.7|44344.7|44341.1|2344
1752066000000|2025-07-09 13:00:00|44396.4|44392.8|44467.7|44465.3|44563.2|44560.8|44384.3|44380.7|12820
1752069600000|2025-07-09 14:00:00|44469.1|44466.7|44276.8|44274.4|44479.6|44477.2|44254|44251.6|12673
1752073200000|2025-07-09 15:00:00|44276.2|44273.8|44310.2|44307.8|44353|44350.6|44230.3|44227.9|6646
1752076800000|2025-07-09 16:00:00|44310.4|44308|44293.6|44291.2|44345.5|44343.1|44260.6|44258.2|2740
1752080400000|2025-07-09 17:00:00|44293.7|44291.3|44368.1|44365.7|44403.4|44401|44280.1|44277.7|5021
1752084000000|2025-07-09 18:00:00|44369|44366.6|44436.5|44434.1|44447.9|44445.5|44366.1|44363.7|4101
1752087600000|2025-07-09 19:00:00|44434.7|44432.3|44451.7|44449.3|44478.5|44476.1|44395.2|44392.8|5577
1752091200000|2025-07-09 20:00:00|44447.6|44445.2|44459.9|44450.1|44485.1|44480.3|44429|44424.2|2616
1752094800000|2025-07-09 21:00:00|44460.4|44450.6|44468|44458.2|44471.3|44461.5|44458.4|44448.6|0
1752098400000|2025-07-09 22:00:00|44456.2|44451.4|44480|44475.2|44502.7|44497.9|44444.4|44439.6|354
1752102000000|2025-07-09 23:00:00|44480.5|44475.7|44436.3|44431.5|44485.5|44480.7|44431.3|44426.5|356
1752105600000|2025-07-10 00:00:00|44435.8|44431|44393.1|44388.3|44436.3|44431.5|44386.5|44381.7|630
1752109200000|2025-07-10 01:00:00|44394.1|44389.3|44366.9|44362.1|44405|44400.2|44362.5|44357.7|504
1752112800000|2025-07-10 02:00:00|44367.4|44362.6|44390.3|44385.5|44408.1|44403.3|44366.9|44362.1|356
1752116400000|2025-07-10 03:00:00|44387.3|44382.5|44350.7|44345.9|44387.8|44383|44331.4|44326.6|731
1752120000000|2025-07-10 04:00:00|44350.2|44345.4|44346.7|44341.9|44354|44349.2|44338.4|44333.6|161
1752123600000|2025-07-10 05:00:00|44347.2|44342.4|44364.7|44359.9|44364.7|44359.9|44337.4|44332.6|312
1752127200000|2025-07-10 06:00:00|44364|44360.4|44324.9|44321.3|44370.7|44367.1|44316|44312.4|670
1752130800000|2025-07-10 07:00:00|44325.4|44321.8|44333.5|44329.9|44352|44348.4|44304|44300.4|779
1752134400000|2025-07-10 08:00:00|44332.4|44328.8|44358.4|44354.8|44381.8|44378.2|44326.1|44322.5|990
1752138000000|2025-07-10 09:00:00|44358.9|44355.3|44372.7|44369.1|44384.1|44380.5|44342.4|44338.8|520
1752141600000|2025-07-10 10:00:00|44372.2|44368.6|44396.1|44392.5|44400.7|44397.1|44365.1|44361.5|588
1752145200000|2025-07-10 11:00:00|44395.6|44392|44449.8|44446.2|44461.6|44458|44389.9|44386.3|1363
1752148800000|2025-07-10 12:00:00|44449.3|44445.7|44390.4|44386.8|44449.9|44446.3|44368.9|44365.3|1694
1752152400000|2025-07-10 13:00:00|44390.7|44387.1|44496.4|44494|44525.8|44523.4|44363.2|44359.6|8715
1752156000000|2025-07-10 14:00:00|44495.7|44493.3|44664.2|44661.8|44671|44668.6|44486|44483.6|11125
1752159600000|2025-07-10 15:00:00|44664.7|44662.3|44681.5|44679.1|44748.7|44746.3|44664.7|44662.3|7254
1752163200000|2025-07-10 16:00:00|44681|44678.6|44704.4|44702|44733.7|44731.3|44669.8|44667.4|4005
1752166800000|2025-07-10 17:00:00|44703.6|44701.2|44757.6|44755.2|44782.6|44780.2|44699|44696.6|3549
1752170400000|2025-07-10 18:00:00|44757.1|44754.7|44711|44708.6|44784.2|44781.8|44693.2|44690.8|3253
1752174000000|2025-07-10 19:00:00|44709|44706.6|44645.8|44643.4|44738.2|44735.8|44618.5|44616.1|6748
1752177600000|2025-07-10 20:00:00|44643.8|44641.4|44607.8|44598|44645|44641.4|44604.4|44597.7|2463
1752181200000|2025-07-10 21:00:00|44608|44598.2|44624.6|44614.8|44628.2|44618.4|44606.2|44596.4|0
1752184800000|2025-07-10 22:00:00|44633|44628.2|44673.9|44669.1|44677.4|44672.6|44629.1|44624.3|392
1752188400000|2025-07-10 23:00:00|44674.4|44669.6|44690.2|44685.4|44696.4|44691.6|44658.5|44653.7|686
1752192000000|2025-07-11 00:00:00|44689.7|44684.9|44438.2|44433.4|44690.5|44685.7|44390.9|44386.1|5317
1752195600000|2025-07-11 01:00:00|44437.7|44432.9|44464.7|44459.9|44487.5|44482.7|44402.2|44397.4|1239
1752199200000|2025-07-11 02:00:00|44463.2|44458.4|44484.5|44479.7|44498|44493.2|44457.3|44452.5|821
1752202800000|2025-07-11 03:00:00|44484|44479.2|44521.2|44516.4|44526.7|44521.9|44484|44479.2|1514
1752206400000|2025-07-11 04:00:00|44521.7|44516.9|44538.3|44533.5|44556.2|44551.4|44498.5|44493.7|1716
1752210000000|2025-07-11 05:00:00|44537.8|44533|44468|44463.2|44552.5|44547.7|44468|44463.2|1485
1752213600000|2025-07-11 06:00:00|44466.8|44463.7|44514|44510.4|44530.6|44527|44466.2|44462.6|2515
1752217200000|2025-07-11 07:00:00|44511|44507.4|44388.6|44385|44523.3|44519.7|44387|44383.4|2623
1752220800000|2025-07-11 08:00:00|44394.1|44390.5|44421.5|44417.9|44440.7|44437.1|44382.5|44378.9|2567
1752224400000|2025-07-11 09:00:00|44422|44418.4|44337.7|44334.1|44440.8|44437.2|44330.6|44327|1293
1752228000000|2025-07-11 10:00:00|44336.7|44333.1|44332.8|44329.2|44373.9|44370.3|44299.2|44295.6|1647
1752231600000|2025-07-11 11:00:00|44333.3|44329.7|44396.3|44392.7|44429.2|44425.6|44333.3|44329.7|1763
1752235200000|2025-07-11 12:00:00|44393.3|44389.7|44390.8|44387.2|44407.1|44403.5|44357|44353.4|1701
1752238800000|2025-07-11 13:00:00|44390.3|44386.7|44397.9|44395.5|44436.4|44434|44279.1|44276.7|12683
1752242400000|2025-07-11 14:00:00|44398.9|44396.5|44404.7|44402.3|44440.7|44438.3|44362.6|44360.2|7342
1752246000000|2025-07-11 15:00:00|44403.8|44401.4|44319.9|44317.5|44405.9|44403.5|44298.9|44296.5|7239
1752249600000|2025-07-11 16:00:00|44320.4|44318|44361.9|44359.5|44363|44360.6|44271.6|44269.2|4394
1752253200000|2025-07-11 17:00:00|44358|44355.6|44392.8|44390.4|44396.8|44394.4|44334.6|44332.2|3803
1752256800000|2025-07-11 18:00:00|44390.9|44388.5|44395.2|44392.8|44410|44407.6|44332.1|44329.7|4292
1752260400000|2025-07-11 19:00:00|44396.9|44394.5|44356.7|44354.3|44414.3|44411.9|44314|44311.6|8183
1752264000000|2025-07-11 20:00:00|44357.7|44351.9|44322.6|44312.8|44360.7|44355.9|44312.1|44307.3|2898
1752444000000|2025-07-13 22:00:00|44135.1|44130.3|44212.9|44208.1|44224.8|44220|44133.1|44128.3|1254
1752447600000|2025-07-13 23:00:00|44212.4|44207.6|44201.7|44196.9|44221.6|44216.8|44154.4|44149.6|1037
1752451200000|2025-07-14 00:00:00|44203.7|44198.9|44175.3|44170.5|44225.7|44220.9|44173.8|44169|874
1752454800000|2025-07-14 01:00:00|44174.8|44170|44174.9|44170.1|44193.4|44188.6|44149.2|44144.4|853
1752458400000|2025-07-14 02:00:00|44174.4|44169.6|44164.2|44159.4|44195.6|44190.8|44160.8|44156|543
1752462000000|2025-07-14 03:00:00|44163.7|44158.9|44177.9|44173.1|44182.3|44177.5|44148|44143.2|494
1752465600000|2025-07-14 04:00:00|44177.4|44172.6|44177.1|44172.3|44189.3|44184.5|44162.7|44157.9|438
1752469200000|2025-07-14 05:00:00|44177.4|44172.6|44130.6|44125.8|44203.7|44198.9|44120.3|44115.5|734
1752472800000|2025-07-14 06:00:00|44129.5|44125.9|44136.7|44133.1|44154|44150.4|44096.3|44092.7|1195
1752476400000|2025-07-14 07:00:00|44136.2|44132.6|44224.4|44220.8|44235.7|44232.1|44098.6|44095|1672
1752480000000|2025-07-14 08:00:00|44226.4|44222.8|44212.3|44208.7|44229.8|44226.2|44161.3|44157.7|1829
1752483600000|2025-07-14 09:00:00|44213.3|44209.7|44235.2|44231.6|44255.5|44251.9|44197.7|44194.1|1019
1752487200000|2025-07-14 10:00:00|44235.6|44232|44250.2|44246.6|44256.2|44252.6|44219.1|44215.5|726
1752490800000|2025-07-14 11:00:00|44251.7|44248.1|44247.7|44244.1|44274.1|44270.5|44223.6|44220|1796
1752494400000|2025-07-14 12:00:00|44247.2|44243.6|44227.1|44223.5|44263.2|44259.6|44213.2|44209.6|1223
1752498000000|2025-07-14 13:00:00|44226.6|44223|44347.3|44344.9|44447.8|44445.4|44208.7|44205.1|12180
1752501600000|2025-07-14 14:00:00|44345.1|44342.7|44356.7|44354.3|44399.7|44397.3|44291.5|44289.1|8593
1752505200000|2025-07-14 15:00:00|44356|44353.6|44381.8|44379.4|44431.6|44429.2|44300.3|44297.9|6861
1752508800000|2025-07-14 16:00:00|44383.4|44381|44387.7|44385.3|44422.7|44420.3|44330.2|44327.8|4027
1752512400000|2025-07-14 17:00:00|44389.3|44386.9|44425.8|44423.4|44451.8|44449.4|44388.9|44386.5|3159
1752516000000|2025-07-14 18:00:00|44425.6|44423.2|44439.7|44437.3|44465.1|44462.7|44413|44410.6|2600
1752519600000|2025-07-14 19:00:00|44439.8|44437.4|44455.9|44453.5|44473|44470.6|44405.5|44403.1|6015
1752523200000|2025-07-14 20:00:00|44456.2|44453.8|44445.1|44435.3|44464.2|44459.4|44427.9|44423.1|1541
1752526800000|2025-07-14 21:00:00|44444.9|44435.1|44451.7|44441.9|44459.8|44450|44438.8|44429|0
1752530400000|2025-07-14 22:00:00|44451.5|44441.7|44402|44397.2|44451.5|44441.7|44399|44394.2|457
1752534000000|2025-07-14 23:00:00|44401|44396.2|44422.3|44417.5|44433|44428.2|44392.6|44387.8|402
1752537600000|2025-07-15 00:00:00|44422.8|44418|44415.4|44410.6|44443.3|44438.5|44404.3|44399.5|440
1752541200000|2025-07-15 01:00:00|44415.9|44411.1|44537.6|44532.8|44605.1|44600.3|44398|44393.2|2194
1752544800000|2025-07-15 02:00:00|44538.1|44533.3|44429.5|44424.7|44552.1|44547.3|44411.9|44407.1|1616
1752548400000|2025-07-15 03:00:00|44429|44424.2|44433|44428.2|44460.5|44455.7|44408.4|44403.6|563
1752552000000|2025-07-15 04:00:00|44433.2|44428.4|44471|44466.2|44477.2|44472.4|44422|44417.2|512
1752555600000|2025-07-15 05:00:00|44471.7|44466.9|44496.4|44491.6|44515.8|44511|44466.6|44461.8|1116
1752559200000|2025-07-15 06:00:00|44496.3|44492.7|44504.7|44501.1|44518.7|44515.1|44467.9|44464.3|1174
1752562800000|2025-07-15 07:00:00|44505.2|44501.6|44470.8|44467.2|44510.2|44506.6|44463.3|44459.7|1070
1752566400000|2025-07-15 08:00:00|44465.3|44461.7|44403.1|44399.5|44465.3|44461.7|44378|44374.4|3203
1752570000000|2025-07-15 09:00:00|44402.6|44399|44436.2|44432.6|44442.9|44439.3|44398.1|44394.5|573
1752573600000|2025-07-15 10:00:00|44435.7|44432.1|44460.3|44456.7|44505.6|44502|44424.1|44420.5|2934
1752577200000|2025-07-15 11:00:00|44459.8|44456.2|44435.4|44431.8|44502.6|44499|44410|44406.4|2195
1752580800000|2025-07-15 12:00:00|44434.9|44431.3|44417.4|44413.8|44487.5|44483.9|44367.7|44364.1|3463
1752584400000|2025-07-15 13:00:00|44417.9|44414.3|44316.5|44314.1|44516.2|44513.8|44292.9|44290.5|14628
1752588000000|2025-07-15 14:00:00|44320.3|44317.9|44141.1|44138.7|44350.7|44348.3|44133|44130.6|14392
1752591600000|2025-07-15 15:00:00|44142|44139.6|44200.1|44197.7|44250.2|44247.8|44134.1|44131.7|8721
1752595200000|2025-07-15 16:00:00|44201.2|44198.8|44079.9|44077.5|44222|44219.6|44076.9|44074.5|6552
1752598800000|2025-07-15 17:00:00|44081.6|44079.2|44143.5|44141.1|44160|44157.6|44065|44062.6|5836
1752602400000|2025-07-15 18:00:00|44141.5|44139.1|44071|44068.6|44168|44165.6|44058.9|44056.5|5225
1752606000000|2025-07-15 19:00:00|44066.5|44064.1|44017.2|44014.8|44125.1|44122.7|44011.2|44008.8|10755
1752609600000|2025-07-15 20:00:00|44018.2|44015.8|43964.8|43955|44034.6|44029.8|43958.7|43953.8|4508
1752613200000|2025-07-15 21:00:00|43966.4|43956.6|43967.3|43957.5|43973.2|43963.4|43962.8|43953|0
1752616800000|2025-07-15 22:00:00|43962.7|43957.9|43933.3|43928.5|43986.7|43981.9|43908.3|43903.5|950
1752620400000|2025-07-15 23:00:00|43932.6|43927.8|43953.5|43948.7|43958.1|43953.3|43896.9|43892.1|917
1752624000000|2025-07-16 00:00:00|43953|43948.2|43960|43955.2|43967.2|43962.4|43910|43905.2|745
1752627600000|2025-07-16 01:00:00|43959.5|43954.7|43972.9|43968.1|43987.3|43982.5|43956.5|43951.7|728
1752631200000|2025-07-16 02:00:00|43972.7|43967.9|43959.8|43955|43973.2|43968.4|43945.1|43940.3|269
1752634800000|2025-07-16 03:00:00|43960|43955.2|43951|43946.2|43975|43970.2|43947.8|43943|254
1752638400000|2025-07-16 04:00:00|43952|43947.2|43957.1|43952.3|43977.6|43972.8|43945.8|43941|262
1752642000000|2025-07-16 05:00:00|43962.1|43957.3|43949.5|43944.7|43986.9|43982.1|43925.3|43920.5|655
1752645600000|2025-07-16 06:00:00|43948.3|43944.2|43908.2|43904.6|43950.3|43946.7|43900.8|43897.2|915
1752649200000|2025-07-16 07:00:00|43907.7|43904.1|43977.4|43973.8|43981.7|43978.1|43872.8|43869.2|1632
1752652800000|2025-07-16 08:00:00|43977.9|43974.3|44039|44035.4|44057.2|44053.6|43966.7|43963.1|1813
1752656400000|2025-07-16 09:00:00|44038.5|44034.9|44035.5|44031.9|44043|44039.4|44001.7|43998.1|1075
1752660000000|2025-07-16 10:00:00|44036|44032.4|44045.8|44042.2|44062.4|44058.8|44022.1|44018.5|1628
1752663600000|2025-07-16 11:00:00|44046.3|44042.7|44127.3|44123.7|44149.2|44145.6|44033.9|44030.3|4424
1752667200000|2025-07-16 12:00:00|44127.8|44124.2|44175.6|44172|44207.5|44203.9|44097.9|44094.3|3790
1752670800000|2025-07-16 13:00:00|44176.1|44172.5|44066.4|44064|44237.5|44235.1|44046.2|44043.8|15812
1752674400000|2025-07-16 14:00:00|44067.9|44065.5|44046.7|44044.3|44151.7|44149.3|44014.7|44012.3|13166
1752678000000|2025-07-16 15:00:00|44046.2|44043.8|44064.6|44062.2|44143.5|44141.1|43754.8|43752.4|25892
1752681600000|2025-07-16 16:00:00|44064.1|44061.7|44121.6|44119.2|44126.6|44124.2|43976.4|43974|6115
1752685200000|2025-07-16 17:00:00|44117.7|44115.3|44143.6|44141.2|44186.1|44183.7|44108.7|44106.3|4803
1752688800000|2025-07-16 18:00:00|44144.3|44141.9|44235|44232.6|44237.6|44235.2|44111.6|44109.2|3402
1752692400000|2025-07-16 19:00:00|44234.7|44232.3|44233.3|44230.9|44259.7|44257.3|44198.8|44196.4|8881
1752696000000|2025-07-16 20:00:00|44232.3|44228.5|44197.2|44187.4|44235.3|44230.5|44191.7|44184.9|2189
1752699600000|2025-07-16 21:00:00|44196.9|44187.1|44206.9|44197.1|44209.1|44199.3|44194.7|44184.9|0
1752703200000|2025-07-16 22:00:00|44206.1|44201.3|44165.8|44161|44213.6|44208.8|44158.1|44153.3|704
1752706800000|2025-07-16 23:00:00|44166.3|44161.5|44170.5|44165.7|44183.4|44178.6|44160.5|44155.7|711
1752710400000|2025-07-17 00:00:00|44170|44165.2|44198.6|44193.8|44201.3|44196.5|44154|44149.2|591
1752714000000|2025-07-17 01:00:00|44197.6|44192.8|44160.4|44155.6|44203.8|44199|44145|44140.2|599
1752717600000|2025-07-17 02:00:00|44160.9|44156.1|44151.8|44147|44162.4|44157.6|44143.1|44138.3|262
1752721200000|2025-07-17 03:00:00|44152.3|44147.5|44170.8|44166|44170.9|44166.1|44141.8|44137|300
1752724800000|2025-07-17 04:00:00|44170.6|44165.8|44173|44168.2|44182.4|44177.6|44159|44154.2|201
1752728400000|2025-07-17 05:00:00|44173.2|44168.4|44206.1|44201.3|44226.4|44221.6|44172.2|44167.4|803
1752732000000|2025-07-17 06:00:00|44206|44202.4|44210.5|44206.9|44257|44253.4|44206|44202.4|1269
1752735600000|2025-07-17 07:00:00|44211|44207.4|44191.4|44187.8|44242.7|44239.1|44191.4|44187.8|1138
1752739200000|2025-07-17 08:00:00|44194.4|44190.8|44193|44189.4|44216.6|44213|44168.4|44164.8|1951
1752742800000|2025-07-17 09:00:00|44193.5|44189.9|44209.7|44206.1|44240.8|44237.2|44192.9|44189.3|881
1752746400000|2025-07-17 10:00:00|44210.2|44206.6|44187.4|44183.8|44217.9|44214.3|44171.7|44168.1|2823
1752750000000|2025-07-17 11:00:00|44186.9|44183.3|44165.7|44162.1|44190.7|44187.1|44138.1|44134.5|2528
1752753600000|2025-07-17 12:00:00|44165.2|44161.6|44256.6|44253|44258.2|44254.6|44139|44135.4|2348
1752757200000|2025-07-17 13:00:00|44255.6|44252|44391.8|44389.4|44485.4|44483|44190.9|44188.5|14556
1752760800000|2025-07-17 14:00:00|44391.9|44389.5|44323.9|44321.5|44472.8|44470.4|44250.3|44247.9|13199
1752764400000|2025-07-17 15:00:00|44323|44320.6|44450.8|44448.4|44459.9|44457.5|44301.1|44298.7|7856
1752768000000|2025-07-17 16:00:00|44449.1|44446.7|44383.9|44381.5|44472.2|44469.8|44351.6|44349.2|5373
1752771600000|2025-07-17 17:00:00|44384.2|44381.8|44450.1|44447.7|44464.7|44462.3|44363|44360.6|3792
1752775200000|2025-07-17 18:00:00|44449.6|44447.2|44529.7|44527.3|44546.2|44543.8|44447.2|44444.8|4279
1752778800000|2025-07-17 19:00:00|44530.5|44528.1|44509.2|44506.8|44560.2|44557.8|44478.1|44475.7|9606
1752782400000|2025-07-17 20:00:00|44502.7|44500.3|44505.2|44495.4|44527.7|44522.9|44488.1|44483.3|2113
1752786000000|2025-07-17 21:00:00|44505.1|44495.3|44521.5|44511.7|44523.7|44513.9|44502.7|44492.9|0
1752789600000|2025-07-17 22:00:00|44529.7|44524.9|44533.5|44528.7|44540.8|44536|44500.2|44495.4|322
1752793200000|2025-07-17 23:00:00|44533|44528.2|44600|44595.2|44611.6|44606.8|44531|44526.2|932
1752796800000|2025-07-18 00:00:00|44599|44594.2|44587.3|44582.5|44618.7|44613.9|44578.7|44573.9|470
1752800400000|2025-07-18 01:00:00|44586.8|44582|44570.9|44566.1|44597.6|44592.8|44562.4|44557.6|317
1752804000000|2025-07-18 02:00:00|44570.4|44565.6|44602.1|44597.3|44613.7|44608.9|44558.9|44554.1|382
1752807600000|2025-07-18 03:00:00|44601.6|44596.8|44594.1|44589.3|44618.3|44613.5|44588.3|44583.5|551
1752811200000|2025-07-18 04:00:00|44594.5|44589.7|44604.6|44599.8|44609.5|44604.7|44587.2|44582.4|198
1752814800000|2025-07-18 05:00:00|44605.1|44600.3|44627.6|44622.8|44635.1|44630.3|44604.1|44599.3|401
1752818400000|2025-07-18 06:00:00|44627.4|44623.8|44648.2|44644.6|44648.5|44644.9|44609|44605.4|948
1752822000000|2025-07-18 07:00:00|44648.7|44645.1|44566.7|44563.1|44656.7|44653.1|44564.6|44561|1070
1752825600000|2025-07-18 08:00:00|44567.2|44563.6|44578.3|44574.7|44596.9|44593.3|44563.2|44559.6|755
1752829200000|2025-07-18 09:00:00|44578.2|44574.6|44574.4|44570.8|44594.5|44590.9|44571.1|44567.5|842
1752832800000|2025-07-18 10:00:00|44574.9|44571.3|44529.1|44525.5|44594|44590.4|44515.9|44512.3|2041
1752836400000|2025-07-18 11:00:00|44529.6|44526|44543.8|44540.2|44564.7|44561.1|44504.4|44500.8|3076
1752840000000|2025-07-18 12:00:00|44544.3|44540.7|44587.2|44583.6|44600|44596.4|44542.3|44538.7|1446
1752843600000|2025-07-18 13:00:00|44587.4|44583.8|44416.3|44413.9|44615.1|44611.5|44374.2|44371.8|14895
1752847200000|2025-07-18 14:00:00|44414.9|44412.5|44283.7|44281.3|44462|44459.6|44275.4|44273|14415
1752850800000|2025-07-18 15:00:00|44283.2|44280.8|44347.2|44344.8|44362.6|44360.2|44282.7|44280.3|8815
1752854400000|2025-07-18 16:00:00|44345.5|44343.1|44235.2|44232.8|44354.8|44352.4|44221.9|44219.5|8013
1752858000000|2025-07-18 17:00:00|44237.4|44235|44279.9|44277.5|44304.6|44302.2|44232.2|44229.8|4828
1752861600000|2025-07-18 18:00:00|44278|44275.6|44302.7|44300.3|44304.5|44302.1|44240.8|44238.4|3349
1752865200000|2025-07-18 19:00:00|44302.8|44300.4|44337|44334.6|44359|44356.6|44276.6|44274.2|8240
1752868800000|2025-07-18 20:00:00|44327.7|44325.3|44322.7|44312.9|44346.5|44341.7|44304.8|44300|2077
1753048800000|2025-07-20 22:00:00|44316.5|44311.7|44348.6|44343.8|44361.2|44356.4|44290.2|44285.4|406
1753052400000|2025-07-20 23:00:00|44349.1|44344.3|44396.9|44392.1|44397.4|44392.6|44343.5|44338.7|657
1753056000000|2025-07-21 00:00:00|44397.4|44392.6|44401.6|44396.8|44406.2|44401.4|44387.2|44382.4|486
1753059600000|2025-07-21 01:00:00|44401.1|44396.3|44380.8|44376|44406|44401.2|44373.3|44368.5|632
1753063200000|2025-07-21 02:00:00|44380.3|44375.5|44366.7|44361.9|44391.3|44386.5|44361.3|44356.5|280
1753066800000|2025-07-21 03:00:00|44367.2|44362.4|44366.1|44361.3|44380.9|44376.1|44357.2|44352.4|297
1753070400000|2025-07-21 04:00:00|44366.6|44361.8|44377.6|44372.8|44382|44377.2|44364.6|44359.8|242
1753074000000|2025-07-21 05:00:00|44378.2|44373.4|44364.6|44359.8|44383.9|44379.1|44360.9|44356.1|197
1753077600000|2025-07-21 06:00:00|44363.5|44359.9|44421.2|44417.6|44445.3|44441.7|44360.3|44356.7|1015
1753081200000|2025-07-21 07:00:00|44421.7|44418.1|44435.7|44432.1|44473.5|44469.9|44421.7|44418.1|1295
1753084800000|2025-07-21 08:00:00|44434.7|44431.1|44464.9|44461.3|44473.3|44469.7|44432.3|44428.7|1852
1753088400000|2025-07-21 09:00:00|44464.4|44460.8|44442.5|44438.9|44474.2|44470.6|44437|44433.4|781
1753092000000|2025-07-21 10:00:00|44443|44439.4|44429.5|44425.9|44452.6|44449|44409.4|44405.8|1172
1753095600000|2025-07-21 11:00:00|44430|44426.4|44439.8|44436.2|44445.7|44442.1|44416.3|44412.7|943
1753099200000|2025-07-21 12:00:00|44440.3|44436.7|44408|44404.4|44449.7|44446.1|44398.9|44395.3|1230
1753102800000|2025-07-21 13:00:00|44408.5|44404.9|44489.7|44487.3|44493.7|44491.3|44359.4|44357|12913
1753106400000|2025-07-21 14:00:00|44488.1|44485.7|44504.9|44502.5|44526.6|44524.2|44418.1|44415.7|10822
1753110000000|2025-07-21 15:00:00|44508.2|44505.8|44592|44589.6|44601.5|44599.1|44500.3|44497.9|6825
1753113600000|2025-07-21 16:00:00|44592.7|44590.3|44581.7|44579.3|44599.6|44597.2|44544.3|44541.9|5189
1753117200000|2025-07-21 17:00:00|44581.6|44579.2|44560.6|44558.2|44606.7|44604.3|44552.1|44549.7|3420
1753120800000|2025-07-21 18:00:00|44561.4|44559|44488.7|44486.3|44572.8|44570.4|44475.5|44473.1|4102
1753124400000|2025-07-21 19:00:00|44490.4|44488|44340.4|44338|44495.1|44492.7|44316.7|44314.3|11462
1753128000000|2025-07-21 20:00:00|44342.4|44340|44388.1|44378.3|44392.1|44387.3|44337.3|44332.5|2598
1753131600000|2025-07-21 21:00:00|44387.9|44378.1|44391.6|44381.8|44395.6|44385.8|44387.9|44378.1|0
1753135200000|2025-07-21 22:00:00|44387.1|44382.3|44382.5|44377.7|44408.3|44403.5|44378.4|44373.6|320
1753138800000|2025-07-21 23:00:00|44383|44378.2|44391|44386.2|44397.6|44392.8|44376.9|44372.1|260
1753142400000|2025-07-22 00:00:00|44390.5|44385.7|44403.5|44398.7|44422.5|44417.7|44390|44385.2|515
1753146000000|2025-07-22 01:00:00|44403|44398.2|44419.5|44414.7|44427.2|44422.4|44392.4|44387.6|478
1753149600000|2025-07-22 02:00:00|44420|44415.2|44394.5|44389.7|44423.7|44418.9|44385.6|44380.8|288
1753153200000|2025-07-22 03:00:00|44395|44390.2|44386.8|44382|44401.8|44397|44379.1|44374.3|275
1753156800000|2025-07-22 04:00:00|44387|44382.2|44370.4|44365.6|44388.7|44383.9|44358.3|44353.5|361
1753160400000|2025-07-22 05:00:00|44370.5|44365.7|44349.5|44344.7|44370.5|44365.7|44343|44338.2|357
1753164000000|2025-07-22 06:00:00|44348.4|44344.8|44345.2|44341.6|44359|44355.4|44337.8|44334.2|632
1753167600000|2025-07-22 07:00:00|44344.7|44341.1|44329.8|44326.2|44375|44371.4|44316.8|44313.2|1153
1753171200000|2025-07-22 08:00:00|44331|44327.4|44363.7|44360.1|44377.4|44373.8|44330.7|44327.1|1536
1753174800000|2025-07-22 09:00:00|44364.2|44360.6|44345.1|44341.5|44365.1|44361.5|44329.7|44326.1|1472
1753178400000|2025-07-22 10:00:00|44344.6|44341|44335.3|44331.7|44355.3|44351.7|44321|44317.4|780
1753182000000|2025-07-22 11:00:00|44334.8|44331.2|44308.5|44304.9|44335.3|44331.7|44224|44220.4|5472
1753185600000|2025-07-22 12:00:00|44308|44304.4|44320.1|44316.5|44327.4|44323.8|44277.6|44274|1275
1753189200000|2025-07-22 13:00:00|44319.6|44316|44409.7|44407.3|44467.9|44465.5|44275.8|44272.2|16328
1753192800000|2025-07-22 14:00:00|44406.4|44404|44356.3|44353.9|44414.2|44411.8|44297.7|44295.3|12625
1753196400000|2025-07-22 15:00:00|44355.8|44353.4|44355.7|44353.3|44387.4|44385|44299.1|44296.7|7099
1753200000000|2025-07-22 16:00:00|44352.7|44350.3|44383.7|44381.3|44414.1|44411.7|44321.5|44319.1|6246
1753203600000|2025-07-22 17:00:00|44382|44379.6|44407.4|44405|44476.4|44474|44375.9|44373.5|4962
1753207200000|2025-07-22 18:00:00|44406.9|44404.5|44479.2|44476.8|44511.1|44508.7|44378.9|44376.5|6236
1753210800000|2025-07-22 19:00:00|44480.6|44478.2|44497.6|44495.2|44543.8|44541.4|44472.9|44470.5|8054
1753214400000|2025-07-22 20:00:00|44499.9|44495.1|44543.3|44533.5|44543.8|44535.6|44488|44483.2|3285
1753218000000|2025-07-22 21:00:00|44540.2|44530.4|44546.9|44537.1|44551.9|44542.1|44539.9|44530.1|0
1753221600000|2025-07-22 22:00:00|44547|44537.2|44529.2|44524.4|44565.4|44560.6|44518.7|44513.9|462
1753225200000|2025-07-22 23:00:00|44528.7|44523.9|44629|44624.2|44651.3|44646.5|44528.7|44523.9|2159
1753228800000|2025-07-23 00:00:00|44631|44626.2|44567.4|44562.6|44635.5|44630.7|44556.9|44552.1|1040
1753232400000|2025-07-23 01:00:00|44566.9|44562.1|44622.3|44617.5|44623.6|44618.8|44548.5|44543.7|726
1753236000000|2025-07-23 02:00:00|44622.4|44617.6|44621.5|44616.7|44626|44621.2|44598.2|44593.4|408
1753239600000|2025-07-23 03:00:00|44622|44617.2|44624.3|44619.5|44649.9|44645.1|44606.8|44602|452
1753243200000|2025-07-23 04:00:00|44623.8|44619|44647.4|44642.6|44650.2|44645.4|44608.4|44603.6|313
1753246800000|2025-07-23 05:00:00|44646.9|44642.1|44646.9|44642.1|44664.7|44659.9|44641.4|44636.6|510
1753250400000|2025-07-23 06:00:00|44646.6|44643|44643.8|44640.2|44655.3|44651.7|44614.7|44611.1|1057
1753254000000|2025-07-23 07:00:00|44644.3|44640.7|44630.7|44627.1|44672.4|44668.8|44607.2|44603.6|2242
1753257600000|2025-07-23 08:00:00|44629.7|44626.1|44713.8|44710.2|44722|44718.4|44613.8|44610.2|1938
1753261200000|2025-07-23 09:00:00|44713.3|44709.7|44739.9|44736.3|44747|44743.4|44712.8|44709.2|1275
1753264800000|2025-07-23 10:00:00|44740|44736.4|44717.8|44714.2|44758.6|44755|44713.5|44709.9|1226
1753268400000|2025-07-23 11:00:00|44719.8|44716.2|44740.9|44737.3|44742|44738.4|44681.5|44677.9|1903
1753272000000|2025-07-23 12:00:00|44740.4|44736.8|44749.3|44745.7|44754.3|44750.7|44721.9|44718.3|1840
1753275600000|2025-07-23 13:00:00|44749.7|44746.1|44685.9|44683.5|44792.4|44790|44634.9|44632.5|12247
1753279200000|2025-07-23 14:00:00|44686.6|44684.2|44698.4|44696|44737.6|44735.2|44660.2|44657.8|8885
1753282800000|2025-07-23 15:00:00|44697.9|44695.5|44865.3|44862.9|44902|44899.6|44680.3|44677.9|13456
1753286400000|2025-07-23 16:00:00|44860.8|44858.4|44875.5|44873.1|44939.3|44936.9|44837.9|44835.5|12555
1753290000000|2025-07-23 17:00:00|44876.2|44873.8|44934.7|44932.3|44985.5|44983.1|44858.6|44856.2|7807
1753293600000|2025-07-23 18:00:00|44933.8|44931.4|44964.3|44961.9|44988.2|44985.8|44931.5|44929.1|6903
1753297200000|2025-07-23 19:00:00|44962.7|44960.3|45020.3|45017.9|45024.3|45021.9|44946.3|44943.9|9595
1753300800000|2025-07-23 20:00:00|45020.5|45015.7|44902|44892.2|45027.4|45022.6|44893.6|44888.8|6900
1753304400000|2025-07-23 21:00:00|44902.1|44892.3|44905.3|44895.5|44918.8|44909|44899.1|44889.3|0
1753308000000|2025-07-23 22:00:00|44909|44899.2|44894.1|44889.3|44933.1|44928.3|44892.9|44888.1|613
1753311600000|2025-07-23 23:00:00|44893.6|44888.8|44914.2|44909.4|44923.2|44918.4|44887.9|44883.1|451
1753315200000|2025-07-24 00:00:00|44912.7|44907.9|44894.1|44889.3|44913.2|44908.4|44890.4|44885.6|568
1753318800000|2025-07-24 01:00:00|44893.6|44888.8|44917.3|44912.5|44923.2|44918.4|44891.3|44886.5|450
1753322400000|2025-07-24 02:00:00|44916.8|44912|44915.4|44910.6|44932.6|44927.8|44910.3|44905.5|380
1753326000000|2025-07-24 03:00:00|44914.9|44910.1|44883.3|44878.5|44914.9|44910.1|44880.3|44875.5|360
1753329600000|2025-07-24 04:00:00|44882.8|44878|44894.4|44889.6|44895.9|44891.1|44872.2|44867.4|473
1753333200000|2025-07-24 05:00:00|44893.9|44889.1|44888.2|44883.4|44904.3|44899.5|44881.5|44876.7|344
1753336800000|2025-07-24 06:00:00|44887.1|44883.5|44860.6|44857|44905.2|44901.6|44857.9|44854.3|944
1753340400000|2025-07-24 07:00:00|44860.1|44856.5|44850.7|44847.1|44873.4|44869.8|44836.2|44832.6|1162
1753344000000|2025-07-24 08:00:00|44850.2|44846.6|44873.5|44869.9|44902.7|44899.1|44848.2|44844.6|1409
1753347600000|2025-07-24 09:00:00|44875.5|44871.9|44876.6|44873|44892.4|44888.8|44861.8|44858.2|798
1753351200000|2025-07-24 10:00:00|44893.6|44890|44827|44823.4|44933.1|44929.5|44820.1|44816.5|2427
1753354800000|2025-07-24 11:00:00|44827.5|44823.9|44835.8|44832.2|44861.7|44858.1|44812.7|44809.1|1169
1753358400000|2025-07-24 12:00:00|44834.3|44830.7|44698.1|44694.5|44838.2|44834.6|44667.6|44664|4931
1753362000000|2025-07-24 13:00:00|44697.8|44694.2|44788.2|44785.8|44788.8|44786.4|44664.5|44660.9|13483
1753365600000|2025-07-24 14:00:00|44788.7|44786.3|44876.7|44874.3|44902.9|44900.5|44777|44774.6|12287
1753369200000|2025-07-24 15:00:00|44874.7|44872.3|44853.8|44851.4|44915.1|44912.7|44815.6|44813.2|7201
1753372800000|2025-07-24 16:00:00|44853.3|44850.9|44790.8|44788.4|44860.5|44858.1|44752.6|44750.2|7024
1753376400000|2025-07-24 17:00:00|44791.9|44789.5|44825.6|44823.2|44851.4|44849|44781.2|44778.8|4517
1753380000000|2025-07-24 18:00:00|44825|44822.6|44781|44778.6|44878.1|44875.7|44736.8|44734.4|5683
1753383600000|2025-07-24 19:00:00|44779.6|44777.2|44712.2|44709.8|44811.1|44808.7|44695.3|44692.9|8959
1753387200000|2025-07-24 20:00:00|44714.6|44707.8|44746.3|44736.5|44747.1|44742.3|44689.1|44684.3|2967
1753390800000|2025-07-24 21:00:00|44746.4|44736.6|44760.3|44750.5|44763.6|44753.8|44744.2|44734.4|0
1753394400000|2025-07-24 22:00:00|44760.4|44750.6|44781.5|44776.7|44800.1|44795.3|44748.8|44744|359
1753398000000|2025-07-24 23:00:00|44781|44776.2|44799.2|44794.4|44807|44802.2|44766.6|44761.8|393
1753401600000|2025-07-25 00:00:00|44799.7|44794.9|44809.6|44804.8|44814|44809.2|44790.6|44785.8|449
1753405200000|2025-07-25 01:00:00|44810.1|44805.3|44824.2|44819.4|44836.1|44831.3|44805.7|44800.9|337
1753408800000|2025-07-25 02:00:00|44824.7|44819.9|44831.5|44826.7|44842.4|44837.6|44823|44818.2|261
1753412400000|2025-07-25 03:00:00|44832|44827.2|44846|44841.2|44858.5|44853.7|44830.5|44825.7|280
1753416000000|2025-07-25 04:00:00|44844.5|44839.7|44800.1|44795.3|44848.2|44843.4|44796|44791.2|379
1753419600000|2025-07-25 05:00:00|44800.6|44795.8|44793.7|44788.9|44811.4|44806.6|44783.7|44778.9|323
1753423200000|2025-07-25 06:00:00|44792.7|44789.1|44762.7|44759.1|44810.2|44806.6|44759.9|44756.3|663
1753426800000|2025-07-25 07:00:00|44763.2|44759.6|44743.6|44740|44772.1|44768.5|44723.6|44720|1618
1753430400000|2025-07-25 08:00:00|44744.1|44740.5|44774.5|44770.9|44789.7|44786.1|44739.6|44736|1372
1753434000000|2025-07-25 09:00:00|44774|44770.4|44781.7|44778.1|44796.5|44792.9|44758.7|44755.1|495
1753437600000|2025-07-25 10:00:00|44782.2|44778.6|44778|44774.4|44793.4|44789.8|44758.2|44754.6|1111
1753441200000|2025-07-25 11:00:00|44777.5|44773.9|44752.5|44748.9|44781.1|44777.5|44733.1|44729.5|824
1753444800000|2025-07-25 12:00:00|44753|44749.4|44770.8|44767.2|44799.3|44795.7|44745|44741.4|1343
1753448400000|2025-07-25 13:00:00|44771.3|44767.7|44729.6|44727.2|44808.9|44806.5|44707.7|44705.3|11199
1753452000000|2025-07-25 14:00:00|44732.8|44730.4|44791.1|44788.7|44833.9|44831.5|44646|44643.6|13758
1753455600000|2025-07-25 15:00:00|44791.6|44789.2|44752.6|44750.2|44819.1|44816.7|44736|44733.6|6915
1753459200000|2025-07-25 16:00:00|44751.3|44748.9|44817.7|44815.3|44824.6|44822.2|44740.4|44738|4769
1753462800000|2025-07-25 17:00:00|44817.1|44814.7|44892.5|44890.1|44900.9|44898.5|44806.8|44804.4|4764
1753466400000|2025-07-25 18:00:00|44890.3|44887.9|44900.3|44897.9|44929.3|44926.9|44877.8|44875.4|4586
1753470000000|2025-07-25 19:00:00|44898.4|44896|44901|44898.6|44941.1|44938.7|44880.6|44878.2|8646
1753473600000|2025-07-25 20:00:00|44902|44899.6|44903.9|44894.1|44915|44910.2|44876.6|44871.8|2925
1753653600000|2025-07-27 22:00:00|45085|45080.2|45055.1|45050.3|45115.2|45110.4|45041|45036.2|683
1753657200000|2025-07-27 23:00:00|45054.6|45049.8|45054.3|45049.5|45086.8|45082|45037.6|45032.8|705
1753660800000|2025-07-28 00:00:00|45054.8|45050|45079.7|45074.9|45084|45079.2|45037.4|45032.6|574
1753664400000|2025-07-28 01:00:00|45080.2|45075.4|45064|45059.2|45080.7|45075.9|45049.8|45045|332
1753668000000|2025-07-28 02:00:00|45063.5|45058.7|45079.8|45075|45085.5|45080.7|45052|45047.2|358
1753671600000|2025-07-28 03:00:00|45080.2|45075.4|45078.5|45073.7|45082.2|45077.4|45067.5|45062.7|134
1753675200000|2025-07-28 04:00:00|45078|45073.2|45092.8|45088|45098.4|45093.6|45078|45073.2|142
1753678800000|2025-07-28 05:00:00|45092.3|45087.5|45100.5|45095.7|45109.6|45104.8|45089.5|45084.7|273
1753682400000|2025-07-28 06:00:00|45100|45096.9|45061.4|45057.8|45134|45130.4|45059.2|45055.6|1816
1753686000000|2025-07-28 07:00:00|45061.9|45058.3|45031.3|45027.7|45078.5|45074.9|45010.6|45007|1453
1753689600000|2025-07-28 08:00:00|45030.3|45026.7|44990.5|44986.9|45030.3|45026.7|44985.4|44981.8|1579
1753693200000|2025-07-28 09:00:00|44990|44986.4|44978.4|44974.8|45002.4|44998.8|44971.2|44967.6|947
1753696800000|2025-07-28 10:00:00|44977.9|44974.3|44948.2|44944.6|44992|44988.4|44936.7|44933.1|1251
1753700400000|2025-07-28 11:00:00|44943.7|44940.1|44939.7|44936.1|44950|44946.4|44918.1|44914.5|1507
1753704000000|2025-07-28 12:00:00|44938.7|44935.1|44951.9|44948.3|44955.2|44951.6|44897.9|44894.3|2866
1753707600000|2025-07-28 13:00:00|44952.9|44949.3|44817.7|44815.3|44956.9|44953.3|44781.8|44779.4|11284
1753711200000|2025-07-28 14:00:00|44818.2|44815.8|44887.2|44884.8|44943.2|44940.8|44804.4|44802|9062
1753714800000|2025-07-28 15:00:00|44887.1|44884.7|44922.9|44920.5|44935.5|44933.1|44840.3|44837.9|5596
1753718400000|2025-07-28 16:00:00|44923.1|44920.7|44856.8|44854.4|44948.9|44946.5|44852.3|44849.9|3688
1753722000000|2025-07-28 17:00:00|44854.8|44852.4|44782.7|44780.3|44892.6|44890.2|44777.3|44774.9|3564
1753725600000|2025-07-28 18:00:00|44784.6|44782.2|44782.7|44780.3|44810.5|44808.1|44738.1|44735.7|4356
1753729200000|2025-07-28 19:00:00|44781.4|44779|44834|44831.6|44844|44841.6|44752.7|44750.3|6599
1753732800000|2025-07-28 20:00:00|44835|44829.2|44831.7|44821.9|44857.2|44852.4|44814.5|44809.7|3242
1753736400000|2025-07-28 21:00:00|44831.3|44821.5|44835.4|44825.6|44837.1|44827.3|44826.6|44816.8|0
1753740000000|2025-07-28 22:00:00|44835.5|44825.7|44866.2|44861.4|44874.1|44869.3|44830.7|44820.9|452
1753743600000|2025-07-28 23:00:00|44866.7|44861.9|44855.9|44851.1|44872|44867.2|44843.4|44838.6|467
1753747200000|2025-07-29 00:00:00|44856|44851.2|44845.9|44841.1|44856|44851.2|44814.6|44809.8|496
1753750800000|2025-07-29 01:00:00|44846.4|44841.6|44856.6|44851.8|44874.2|44869.4|44840.3|44835.5|376
1753754400000|2025-07-29 02:00:00|44856.1|44851.3|44875.8|44871|44875.9|44871.1|44848.6|44843.8|205
1753758000000|2025-07-29 03:00:00|44875.3|44870.5|44880.2|44875.4|44883.1|44878.3|44859|44854.2|354
1753761600000|2025-07-29 04:00:00|44880.7|44875.9|44902.2|44897.4|44904.8|44900|44880.7|44875.9|396
1753765200000|2025-07-29 05:00:00|44902.4|44897.6|44915.5|44910.7|44923.1|44918.3|44895|44890.2|312
1753768800000|2025-07-29 06:00:00|44914.4|44910.8|44862.1|44858.5|44928.6|44925|44854.1|44850.5|782
1753772400000|2025-07-29 07:00:00|44861.6|44858|44917.1|44913.5|44920.3|44916.7|44855.2|44851.6|2006
1753776000000|2025-07-29 08:00:00|44901.1|44897.5|44898.3|44894.7|44917|44913.4|44885.8|44882.2|3827
1753779600000|2025-07-29 09:00:00|44897.9|44894.3|44887.9|44884.3|44950.7|44947.1|44786.9|44783.3|6472
1753783200000|2025-07-29 10:00:00|44889.9|44886.3|44878.3|44874.7|44906|44902.4|44795.6|44792|4215
1753786800000|2025-07-29 11:00:00|44877.8|44874.2|44917|44913.4|44937.5|44933.9|44858.9|44855.3|4441
1753790400000|2025-07-29 12:00:00|44917.5|44913.9|44865.9|44862.3|44926.3|44922.7|44843.1|44839.5|2964
1753794000000|2025-07-29 13:00:00|44865.4|44861.8|44805.8|44803.4|44889.7|44887.3|44762.3|44759.9|9562
1753797600000|2025-07-29 14:00:00|44806.8|44804.4|44680.7|44678.3|44841.9|44839.5|44669.8|44667.4|8542
1753801200000|2025-07-29 15:00:00|44681.8|44679.4|44637.4|44635|44715.3|44712.9|44600.1|44597.7|9924
1753804800000|2025-07-29 16:00:00|44637.6|44635.2|44699.4|44697|44702.3|44699.9|44614.9|44612.5|5300
1753808400000|2025-07-29 17:00:00|44699.6|44697.2|44637.3|44634.9|44748.4|44746|44579.1|44576.7|6873
1753812000000|2025-07-29 18:00:00|44637.7|44635.3|44613.1|44610.7|44641.7|44639.3|44593.5|44591.1|3484
1753815600000|2025-07-29 19:00:00|44612.8|44610.4|44651|44648.6|44656.2|44653.8|44566.4|44564|7785
1753819200000|2025-07-29 20:00:00|44651.1|44646.3|44605.9|44596.1|44673.1|44668.3|44588.1|44583.3|3602
1753822800000|2025-07-29 21:00:00|44606.1|44596.3|44619.8|44610|44621.9|44612.1|44602.4|44592.6|0
1753826400000|2025-07-29 22:00:00|44606.1|44601.3|44638.9|44634.1|44644|44639.2|44606.1|44601.3|397
1753830000000|2025-07-29 23:00:00|44639.4|44634.6|44635|44630.2|44655.8|44651|44622.2|44617.4|276
1753833600000|2025-07-30 00:00:00|44635.4|44630.6|44670.7|44665.9|44678.8|44674|44629.7|44624.9|471
1753837200000|2025-07-30 01:00:00|44668.2|44663.4|44679.4|44674.6|44694.5|44689.7|44646.6|44641.8|437
1753840800000|2025-07-30 02:00:00|44679|44674.2|44677.7|44672.9|44690.8|44686|44670.2|44665.4|295
1753844400000|2025-07-30 03:00:00|44677.9|44673.1|44683.9|44679.1|44694.4|44689.6|44677.8|44673|243
1753848000000|2025-07-30 04:00:00|44684.4|44679.6|44699.5|44694.7|44704.4|44699.6|44684.4|44679.6|198
1753851600000|2025-07-30 05:00:00|44700.1|44695.3|44693.7|44688.9|44706.4|44701.6|44679.7|44674.9|342
1753855200000|2025-07-30 06:00:00|44693.2|44690.1|44670.1|44666.5|44706.9|44703.3|44668.6|44665|617
1753858800000|2025-07-30 07:00:00|44670.6|44667|44671.6|44668|44680.2|44676.6|44622.5|44618.9|1081
1753862400000|2025-07-30 08:00:00|44670.1|44666.5|44642.3|44638.7|44686.2|44682.6|44619.5|44615.9|1087
1753866000000|2025-07-30 09:00:00|44641.8|44638.2|44664.6|44661|44666.9|44663.3|44636.8|44633.2|584
1753869600000|2025-07-30 10:00:00|44664.7|44661.1|44671.6|44668|44675.2|44671.6|44653.1|44649.5|870
1753873200000|2025-07-30 11:00:00|44669.6|44666|44675.2|44671.6|44681.9|44678.3|44653.6|44650|932
1753876800000|2025-07-30 12:00:00|44673.7|44670.1|44658.7|44655.1|44693.7|44690.1|44619.9|44616.3|2905
1753880400000|2025-07-30 13:00:00|44658.8|44655.2|44658.7|44656.3|44710.6|44707|44563.6|44561.2|11074
1753884000000|2025-07-30 14:00:00|44658.1|44655.7|44660.8|44658.4|44741|44738.6|44614.5|44612.1|8229
1753887600000|2025-07-30 15:00:00|44662.4|44660|44637.4|44635|44666.4|44664|44551|44548.6|6667
1753891200000|2025-07-30 16:00:00|44636.3|44633.9|44643.3|44640.9|44690.5|44688.1|44618.9|44616.5|4335
1753894800000|2025-07-30 17:00:00|44644.3|44641.9|44657.8|44655.4|44702.9|44700.5|44628|44625.6|3161
1753898400000|2025-07-30 18:00:00|44659.3|44656.9|44367.7|44365.3|44746.6|44744.2|44355.3|44352.9|13699
1753902000000|2025-07-30 19:00:00|44370.7|44368.3|44471.9|44469.5|44501.8|44499.4|44260.2|44257.8|17402
1753905600000|2025-07-30 20:00:00|44472.1|44467.3|44499.1|44489.3|44677.7|44672.9|44457.3|44452.5|9379
1753909200000|2025-07-30 21:00:00|44500|44490.2|44557.3|44547.5|44566.2|44556.4|44497.9|44488.1|0
1753912800000|2025-07-30 22:00:00|44556.3|44552.5|44551.6|44546.8|44565.8|44561|44491.8|44487|1178
1753916400000|2025-07-30 23:00:00|44551.1|44546.3|44544.9|44540.1|44602.4|44597.6|44544.1|44539.3|873
1753920000000|2025-07-31 00:00:00|44545.5|44540.7|44553.7|44548.9|44561|44556.2|44514.4|44509.6|1179
1753923600000|2025-07-31 01:00:00|44554.2|44549.4|44563.2|44558.4|44576.4|44571.6|44539.5|44534.7|439
1753927200000|2025-07-31 02:00:00|44563.7|44558.9|44593.3|44588.5|44600.8|44596|44553.8|44549|365
1753930800000|2025-07-31 03:00:00|44592.8|44588|44594.6|44589.8|44601|44596.2|44568.8|44564|234
1753934400000|2025-07-31 04:00:00|44595|44590.2|44614.9|44610.1|44626.2|44621.4|44590.8|44586|311
1753938000000|2025-07-31 05:00:00|44615.6|44610.8|44618.4|44613.6|44628.2|44623.4|44589.4|44584.6|355
1753941600000|2025-07-31 06:00:00|44618.2|44614.6|44609.7|44606.1|44631.5|44627.9|44590.3|44586.7|1100
1753945200000|2025-07-31 07:00:00|44610.2|44606.6|44668.4|44664.8|44697.7|44694.1|44589.5|44585.9|1586
1753948800000|2025-07-31 08:00:00|44667.9|44664.3|44660.3|44656.7|44684.3|44680.7|44627.3|44623.7|1703
1753952400000|2025-07-31 09:00:00|44661.8|44658.2|44624.2|44620.6|44663.3|44659.7|44601.2|44597.6|1036
1753956000000|2025-07-31 10:00:00|44623.7|44620.1|44566.4|44562.8|44634.5|44630.9|44561.8|44558.2|1200
1753959600000|2025-07-31 11:00:00|44565.9|44562.3|44563.6|44560|44597.3|44593.7|44533.8|44530.2|1774
1753963200000|2025-07-31 12:00:00|44565.1|44561.5|44566.9|44563.3|44608.3|44604.7|44556.5|44552.9|1858
1753966800000|2025-07-31 13:00:00|44566.4|44562.8|44592.7|44590.3|44611.1|44608.7|44432.1|44429.7|14047
1753970400000|2025-07-31 14:00:00|44593.2|44590.8|44424.9|44422.5|44624.6|44622.2|44421|44418.6|11957
1753974000000|2025-07-31 15:00:00|44427.6|44425.2|44471.1|44468.7|44478.1|44475.7|44294.1|44291.7|12002
1753977600000|2025-07-31 16:00:00|44467.8|44465.4|44513.5|44511.1|44523.9|44521.5|44430.4|44428|6293
1753981200000|2025-07-31 17:00:00|44511.1|44508.7|44285.5|44283.1|44512.1|44509.7|44255.9|44253.5|12435
1753984800000|2025-07-31 18:00:00|44286.4|44284|44330.9|44328.5|44390.3|44387.9|44152.4|44150|11537
1753988400000|2025-07-31 19:00:00|44332.7|44330.3|44125.7|44123.3|44368|44365.6|44048.3|44045.9|16567
1753992000000|2025-07-31 20:00:00|44125.8|44121|44105.8|44096|44253.3|44248.5|44062.4|44057.6|6016
1753995600000|2025-07-31 21:00:00|44105.7|44095.9|44088.9|44079.1|44149.6|44139.8|44087.5|44077.7|0
1753999200000|2025-07-31 22:00:00|44122.8|44118|44105.1|44100.3|44181.7|44176.9|44057|44052.2|1351
1754002800000|2025-07-31 23:00:00|44105.6|44100.8|44117.8|44113|44138.8|44134|44077.7|44072.9|979
1754006400000|2025-08-01 00:00:00|44117.3|44112.5|44078|44073.2|44121.8|44117|44001.7|43996.9|1434
1754010000000|2025-08-01 01:00:00|44077.5|44072.7|44108.9|44104.1|44133.1|44128.3|44072.2|44067.4|476
1754013600000|2025-08-01 02:00:00|44109.4|44104.6|44127.6|44122.8|44135.1|44130.3|44098|44093.2|390
1754017200000|2025-08-01 03:00:00|44128.1|44123.3|44098|44093.2|44161.8|44157|44097.5|44092.7|552
1754020800000|2025-08-01 04:00:00|44098.5|44093.7|44098.2|44093.4|44114.3|44109.5|44074.2|44069.4|199
1754024400000|2025-08-01 05:00:00|44098.3|44093.5|44048|44043.2|44103.8|44099|44038.3|44033.5|436
1754028000000|2025-08-01 06:00:00|44046.8|44042.7|43996.8|43993.2|44049.7|44046.1|43973.8|43970.2|993
1754031600000|2025-08-01 07:00:00|43996.3|43992.7|43775|43771.4|43999.3|43995.7|43707.4|43703.8|3613
1754035200000|2025-08-01 08:00:00|43774.5|43770.9|43765.9|43762.3|43843.4|43839.8|43705.7|43702.1|4455
1754038800000|2025-08-01 09:00:00|43761.9|43758.3|43760.6|43757|43797.2|43793.6|43727.8|43724.2|1939
1754042400000|2025-08-01 10:00:00|43760.7|43757.1|43669.5|43665.9|43760.7|43757.1|43640.5|43636.9|2445
1754046000000|2025-08-01 11:00:00|43670.5|43666.9|43785.6|43782|43789.6|43786|43662.8|43659.2|3055
1754049600000|2025-08-01 12:00:00|43785.1|43781.5|43757.9|43754.3|43893|43889.4|43702.8|43699.2|7463
1754053200000|2025-08-01 13:00:00|43758.4|43754.8|43457.1|43454.7|43803.3|43799.7|43438|43435.6|22690
1754056800000|2025-08-01 14:00:00|43451.1|43448.7|43522.9|43520.5|43630.8|43628.4|43320|43317.6|24879
1754060400000|2025-08-01 15:00:00|43522.4|43520|43651.1|43648.7|43652.4|43650|43459.5|43457.1|11653
1754064000000|2025-08-01 16:00:00|43651.6|43649.2|43505.8|43503.4|43722|43719.6|43499.3|43496.9|9803
1754067600000|2025-08-01 17:00:00|43506.3|43503.9|43483.3|43480.9|43540.6|43538.2|43450.9|43448.5|8723
1754071200000|2025-08-01 18:00:00|43485.2|43482.8|43558|43555.6|43660.5|43658.1|43412.4|43410|9839
1754074800000|2025-08-01 19:00:00|43556|43553.6|43576|43573.6|43672|43669.6|43526.2|43523.8|14571
1754078400000|2025-08-01 20:00:00|43577|43574.6|43582|43572.2|43603.8|43599|43561.5|43556.7|3148
1754258400000|2025-08-03 22:00:00|43576.5|43571.7|43613.3|43608.5|43620.3|43615.5|43508.5|43503.7|721
1754262000000|2025-08-03 23:00:00|43613.8|43609|43613.3|43608.5|43631.6|43626.8|43556.1|43551.3|939
1754265600000|2025-08-04 00:00:00|43613.8|43609|43672.4|43667.6|43685.7|43680.9|43604|43599.2|1036
1754269200000|2025-08-04 01:00:00|43672.9|43668.1|43674.8|43670|43696.8|43692|43645.2|43640.4|898
1754272800000|2025-08-04 02:00:00|43675.3|43670.5|43713.2|43708.4|43718.5|43713.7|43671.4|43666.6|572
1754276400000|2025-08-04 03:00:00|43713.7|43708.9|43737.2|43732.4|43742.9|43738.1|43704.8|43700|469
1754280000000|2025-08-04 04:00:00|43735.2|43730.4|43704.9|43700.1|43736.2|43731.4|43675.1|43670.3|448
1754283600000|2025-08-04 05:00:00|43705.9|43701.1|43734.2|43729.4|43751.6|43746.8|43700|43695.2|463
1754287200000|2025-08-04 06:00:00|43734.1|43730.5|43722.6|43719|43756.5|43752.9|43659.5|43655.9|1203
1754290800000|2025-08-04 07:00:00|43722.1|43718.5|43789.8|43786.2|43823.4|43819.8|43698.7|43695.1|1871
1754294400000|2025-08-04 08:00:00|43788.8|43785.2|43863.1|43859.5|43872.2|43868.6|43763.1|43759.5|2671
1754298000000|2025-08-04 09:00:00|43862.6|43859|43868|43864.4|43897.1|43893.5|43861|43857.4|1859
1754301600000|2025-08-04 10:00:00|43868.5|43864.9|43829.1|43825.5|43887.9|43884.3|43817.1|43813.5|1339
1754305200000|2025-08-04 11:00:00|43828.1|43824.5|43765.7|43762.1|43829.8|43826.2|43759.9|43756.3|1408
1754308800000|2025-08-04 12:00:00|43770.7|43767.1|43778.6|43775|43830.7|43827.1|43755.2|43751.6|1820
1754312400000|2025-08-04 13:00:00|43777.6|43774|44000.3|43997.9|44005.5|44003.1|43762.6|43759|15125
1754316000000|2025-08-04 14:00:00|43997.1|43994.7|44060.3|44057.9|44081.2|44078.8|43935.7|43933.3|12754
1754319600000|2025-08-04 15:00:00|44060.9|44058.5|44074.2|44071.8|44112.4|44110|44006.7|44004.3|7717
1754323200000|2025-08-04 16:00:00|44073.4|44071|44117.8|44115.4|44141.1|44138.7|44037.5|44035.1|5375
1754326800000|2025-08-04 17:00:00|44116.9|44114.5|44058.1|44055.7|44168.9|44166.5|44051.7|44049.3|4871
1754330400000|2025-08-04 18:00:00|44057.6|44055.2|44095.7|44093.3|44122.8|44120.4|44049.8|44047.4|4121
1754334000000|2025-08-04 19:00:00|44094.6|44092.2|44178.7|44176.3|44191.1|44188.7|44090.2|44087.8|11391
1754337600000|2025-08-04 20:00:00|44178.8|44174|44264|44254.2|44264.5|44259.3|44175.7|44170.9|3628
1754341200000|2025-08-04 21:00:00|44263.7|44253.9|44264.4|44254.6|44272.8|44263|44259.9|44250.1|0
1754344800000|2025-08-04 22:00:00|44273.6|44268.8|44230.2|44225.4|44280.6|44275.8|44220.4|44215.6|641
1754348400000|2025-08-04 23:00:00|44230.7|44225.9|44220.3|44215.5|44262.5|44257.7|44213.8|44209|466
1754352000000|2025-08-05 00:00:00|44218.8|44214|44258.6|44253.8|44311.9|44307.1|44197.6|44192.8|874
1754355600000|2025-08-05 01:00:00|44259.1|44254.3|44229.1|44224.3|44278.3|44273.5|44222.6|44217.8|439
1754359200000|2025-08-05 02:00:00|44228.6|44223.8|44224.5|44219.7|44235.2|44230.4|44213.3|44208.5|183
1754362800000|2025-08-05 03:00:00|44225|44220.2|44225.9|44221.1|44250.6|44245.8|44210|44205.2|264
1754366400000|2025-08-05 04:00:00|44226.9|44222.1|44245.2|44240.4|44246.2|44241.4|44213.9|44209.1|150
1754370000000|2025-08-05 05:00:00|44245.7|44240.9|44249.2|44244.4|44256.5|44251.7|44227.8|44223|285
1754373600000|2025-08-05 06:00:00|44248.2|44244.6|44274.1|44270.5|44274.1|44270.5|44236.2|44232.6|883
1754377200000|2025-08-05 07:00:00|44273.6|44270|44197|44193.4|44298.4|44294.8|44185.2|44181.6|1192
1754380800000|2025-08-05 08:00:00|44198|44194.4|44203.1|44199.5|44232.9|44229.3|44185.5|44181.9|1920
1754384400000|2025-08-05 09:00:00|44203.6|44200|44235|44231.4|44254.1|44250.5|44195.8|44192.2|722
1754388000000|2025-08-05 10:00:00|44234.5|44230.9|44184.9|44181.3|44284.3|44280.7|44107|44103.4|6282
1754391600000|2025-08-05 11:00:00|44184.4|44180.8|44227.2|44223.6|44229.9|44226.3|44164.6|44161|1855
1754395200000|2025-08-05 12:00:00|44227.7|44224.1|44169|44165.4|44282.4|44278.8|44141.7|44138.1|3766
1754398800000|2025-08-05 13:00:00|44169.5|44165.9|44166.1|44163.7|44299.5|44297.1|44140.9|44138.1|11102
1754402400000|2025-08-05 14:00:00|44086.6|44084.2|43991.5|43989.1|44139.1|44136.7|43924.4|43922|16425
1754406000000|2025-08-05 15:00:00|43993.5|43991.1|44085.9|44083.5|44092.7|44090.3|43971.4|43969|9426
1754409600000|2025-08-05 16:00:00|44084|44081.6|44173.3|44170.9|44189.3|44186.9|44068.1|44065.7|7302
1754413200000|2025-08-05 17:00:00|44170.7|44168.3|44198.2|44195.8|44248.8|44246.4|44158.5|44156.1|4327
1754416800000|2025-08-05 18:00:00|44198.7|44196.3|44122.3|44119.9|44208.1|44205.7|44080.8|44078.4|5747
1754420400000|2025-08-05 19:00:00|44123.8|44121.4|44116.1|44113.7|44178.5|44176.1|44099.1|44096.7|9513
1754424000000|2025-08-05 20:00:00|44116.3|44111.5|44146.8|44137|44151.9|44147.1|44075.6|44070.8|5757
1754427600000|2025-08-05 21:00:00|44145.5|44135.7|44143.3|44133.5|44162.2|44152.4|44138|44128.2|0
1754431200000|2025-08-05 22:00:00|44132.1|44127.3|44140.5|44135.7|44164.6|44159.8|44078.6|44073.8|780
1754434800000|2025-08-05 23:00:00|44140|44135.2|44111.2|44106.4|44161.6|44156.8|44111.2|44106.4|476
1754438400000|2025-08-06 00:00:00|44110.7|44105.9|44134.6|44129.8|44159.3|44154.5|44105.2|44100.4|615
1754442000000|2025-08-06 01:00:00|44135.1|44130.3|44203.2|44198.4|44208.7|44203.9|44120|44115.2|519
1754445600000|2025-08-06 02:00:00|44202.7|44197.9|44233.8|44229|44247.8|44243|44187.1|44182.3|579
1754449200000|2025-08-06 03:00:00|44234.3|44229.5|44234.7|44229.9|44242|44237.2|44214.2|44209.4|353
1754452800000|2025-08-06 04:00:00|44235.2|44230.4|44248|44243.2|44251.4|44246.6|44232|44227.2|214
1754456400000|2025-08-06 05:00:00|44248.5|44243.7|44293.6|44288.8|44316.8|44312|44242.4|44237.6|685
1754460000000|2025-08-06 06:00:00|44293|44288.2|44304.6|44301|44335.3|44331.7|44277|44273.4|1200
1754463600000|2025-08-06 07:00:00|44305.6|44302|44359.5|44355.9|44364.5|44360.9|44302.9|44299.3|1388
1754467200000|2025-08-06 08:00:00|44360.5|44356.9|44285.6|44282|44360.5|44356.9|44278.1|44274.5|1471
1754470800000|2025-08-06 09:00:00|44284.6|44281|44264.3|44260.7|44298.3|44294.7|44245.5|44241.9|1029
1754474400000|2025-08-06 10:00:00|44263.8|44260.2|44262.1|44258.5|44295.2|44291.6|44215.4|44211.8|2207
1754478000000|2025-08-06 11:00:00|44262.6|44259|44261.4|44257.8|44310.4|44306.8|44250.1|44246.5|2257
1754481600000|2025-08-06 12:00:00|44260.4|44256.8|44268.1|44264.5|44279.1|44275.5|44221.4|44217.8|2377
1754485200000|2025-08-06 13:00:00|44267.6|44264|44083.8|44081.4|44299.6|44296|44035.9|44033.5|13606
1754488800000|2025-08-06 14:00:00|44086.4|44084|44222|44219.6|44241.4|44239|44015.3|44012.9|11286
1754492400000|2025-08-06 15:00:00|44221.1|44218.7|44253|44250.6|44274.1|44271.7|44149.4|44147|8384
1754496000000|2025-08-06 16:00:00|44254.5|44252.1|44216.6|44214.2|44277|44274.6|44184.3|44181.9|4827
1754499600000|2025-08-06 17:00:00|44216.5|44214.1|44241|44238.6|44256.5|44254.1|44186.5|44184.1|3484
1754503200000|2025-08-06 18:00:00|44240|44237.6|44210.4|44208|44302.3|44299.9|44201.8|44199.4|4131
1754506800000|2025-08-06 19:00:00|44208.4|44206|44197.6|44195.2|44263.7|44261.3|44187.1|44184.7|6642
1754510400000|2025-08-06 20:00:00|44199.3|44194.5|44207.8|44198|44211.5|44206.7|44180.5|44175.7|2300
1754514000000|2025-08-06 21:00:00|44205.7|44195.9|44196.3|44186.5|44222.9|44213.1|44136|44126.2|0
1754517600000|2025-08-06 22:00:00|44171|44166.2|44245.8|44241|44263.9|44259.1|44142.8|44138|1406
1754521200000|2025-08-06 23:00:00|44246.3|44241.5|44224.9|44220.1|44274.9|44270.1|44216.3|44211.5|608
1754524800000|2025-08-07 00:00:00|44225.4|44220.6|44236.5|44231.7|44248.4|44243.6|44207.5|44202.7|765
1754528400000|2025-08-07 01:00:00|44236|44231.2|44252.4|44247.6|44271.9|44267.1|44227.8|44223|673
1754532000000|2025-08-07 02:00:00|44252|44247.2|44238.7|44233.9|44273.5|44268.7|44227|44222.2|530
1754535600000|2025-08-07 03:00:00|44238.6|44233.8|44244.2|44239.4|44258.5|44253.7|44236.7|44231.9|272
1754539200000|2025-08-07 04:00:00|44244.7|44239.9|44216.6|44211.8|44258.5|44253.7|44201.3|44196.5|398
1754542800000|2025-08-07 05:00:00|44217.1|44212.3|44211.7|44206.9|44217.2|44212.4|44194.5|44189.7|557
1754546400000|2025-08-07 06:00:00|44210.5|44206.4|44209.4|44205.8|44255.9|44252.3|44202.3|44198.7|1475
1754550000000|2025-08-07 07:00:00|44208.9|44205.3|44279.1|44275.5|44287.9|44284.3|44204.9|44201.3|1340
1754553600000|2025-08-07 08:00:00|44270.1|44266.5|44342.6|44339|44369.8|44366.2|44270.1|44266.5|2709
1754557200000|2025-08-07 09:00:00|44343.1|44339.5|44440.4|44436.8|44456.5|44452.9|44323.2|44319.6|2008
1754560800000|2025-08-07 10:00:00|44440.9|44437.3|44449.7|44446.1|44491.2|44487.6|44420.8|44417.2|3231
1754564400000|2025-08-07 11:00:00|44452.2|44448.6|44402.4|44398.8|44479|44475.4|44398.1|44394.5|1990
1754568000000|2025-08-07 12:00:00|44401.9|44398.3|44405.4|44401.8|44432.8|44429.2|44384.8|44381.2|1819
1754571600000|2025-08-07 13:00:00|44406.4|44402.8|44365.5|44363.1|44504.6|44502.2|44308.8|44306.4|13019
1754575200000|2025-08-07 14:00:00|44368.5|44366.1|43960|43957.6|44394.1|44391.7|43943.5|43941.1|19517
1754578800000|2025-08-07 15:00:00|43962.4|43960|43900.1|43897.7|43987.5|43985.1|43849|43846.6|11519
1754582400000|2025-08-07 16:00:00|43899.6|43897.2|43876.5|43874.1|43979.6|43977.2|43815.2|43812.8|9244
1754586000000|2025-08-07 17:00:00|43874.2|43871.8|43889.9|43887.5|43916.6|43914.2|43795.9|43793.5|7586
1754589600000|2025-08-07 18:00:00|43888.9|43886.5|43895|43892.6|43917.4|43915|43812.5|43810.1|6039
1754593200000|2025-08-07 19:00:00|43896.2|43893.8|43976.5|43974.1|43980.5|43978.1|43867.4|43865|10143
1754596800000|2025-08-07 20:00:00|43966.1|43963.7|44007.3|43997.5|44015.1|44010.3|43962.1|43957.3|4055
1754600400000|2025-08-07 21:00:00|44005.9|43996.1|44028.8|44019|44028.9|44019.1|44005.6|43995.8|0
1754604000000|2025-08-07 22:00:00|44023.4|44018.6|44053.8|44049|44080.3|44075.5|44014.4|44009.6|711
1754607600000|2025-08-07 23:00:00|44054.3|44049.5|44045.3|44040.5|44065.8|44061|44034.6|44029.8|438
1754611200000|2025-08-08 00:00:00|44047.8|44043|44096.7|44091.9|44123.1|44118.3|44028|44023.2|798
1754614800000|2025-08-08 01:00:00|44096.2|44091.4|44082.4|44077.6|44104.3|44099.5|44057.3|44052.5|529
1754618400000|2025-08-08 02:00:00|44082.9|44078.1|44104.2|44099.4|44110.4|44105.6|44081|44076.2|277
1754622000000|2025-08-08 03:00:00|44103.7|44098.9|44071.8|44067|44106.6|44101.8|44070.8|44066|403
1754625600000|2025-08-08 04:00:00|44072.1|44067.3|44052.9|44048.1|44079.1|44074.3|44046.8|44042|368
1754629200000|2025-08-08 05:00:00|44053.4|44048.6|43990.2|43985.4|44073|44068.2|43979.5|43974.7|574
1754632800000|2025-08-08 06:00:00|43989.2|43985.6|44024|44020.4|44056.3|44052.7|43985.9|43982.3|785
1754636400000|2025-08-08 07:00:00|44024.5|44020.9|44049|44045.4|44076.7|44073.1|44022.7|44019.1|722
1754640000000|2025-08-08 08:00:00|44049.5|44045.9|44025.4|44021.8|44052.5|44048.9|44016.7|44013.1|1603
1754643600000|2025-08-08 09:00:00|44025.3|44021.7|44056.4|44052.8|44060.7|44057.1|44018.4|44014.8|593
1754647200000|2025-08-08 10:00:00|44056.9|44053.3|44090.4|44086.8|44090.4|44086.8|44055|44051.4|562
1754650800000|2025-08-08 11:00:00|44089.9|44086.3|44104.5|44100.9|44116.4|44112.8|44073.1|44069.5|1001
1754654400000|2025-08-08 12:00:00|44103.5|44099.9|44041.8|44038.2|44107.9|44104.3|44018.7|44015.1|1678
1754658000000|2025-08-08 13:00:00|44042.3|44038.7|44147|44144.6|44165|44162.6|44032.5|44030.1|9606
1754661600000|2025-08-08 14:00:00|44150|44147.6|44110.3|44107.9|44283|44280.6|44104.4|44102|11942
1754665200000|2025-08-08 15:00:00|44111.9|44109.5|44132.5|44130.1|44142.3|44139.9|44024.1|44021.7|7758
1754668800000|2025-08-08 16:00:00|44128.8|44126.4|44174.7|44172.3|44230.6|44228.2|44118.2|44115.8|5824
1754672400000|2025-08-08 17:00:00|44175.4|44173|44204.2|44201.8|44226.8|44224.4|44135.2|44132.8|4267
1754676000000|2025-08-08 18:00:00|44204.7|44202.3|44209.5|44207.1|44245.3|44242.9|44196.1|44193.7|3615
1754679600000|2025-08-08 19:00:00|44207.9|44205.5|44180.7|44178.3|44238.7|44236.3|44109.1|44106.7|7359
1754683200000|2025-08-08 20:00:00|44179.1|44176.7|44252.1|44242.3|44263.6|44258.8|44177|44172.2|2219
1754863200000|2025-08-10 22:00:00|44233.9|44229.1|44242.1|44237.3|44269.3|44264.5|44217.1|44212.3|487
1754866800000|2025-08-10 23:00:00|44241.6|44236.8|44218.2|44213.4|44256.5|44251.7|44199.6|44194.8|431
1754870400000|2025-08-11 00:00:00|44217.7|44212.9|44273.2|44268.4|44278.3|44273.5|44215.2|44210.4|648
1754874000000|2025-08-11 01:00:00|44272.2|44267.4|44303.7|44298.9|44315.4|44310.6|44270.2|44265.4|608
1754877600000|2025-08-11 02:00:00|44304.2|44299.4|44283.3|44278.5|44310.9|44306.1|44274.6|44269.8|350
1754881200000|2025-08-11 03:00:00|44283.9|44279.1|44263.2|44258.4|44295.5|44290.7|44257.7|44252.9|461
1754884800000|2025-08-11 04:00:00|44263.8|44259|44252.8|44248|44279.9|44275.1|44246.6|44241.8|310
1754888400000|2025-08-11 05:00:00|44253.8|44249|44268.2|44263.4|44271.8|44267|44245.9|44241.1|339
1754892000000|2025-08-11 06:00:00|44267.6|44264|44303.1|44299.5|44307.1|44303.5|44252.1|44248.5|748
1754895600000|2025-08-11 07:00:00|44302.6|44299|44215.1|44211.5|44302.9|44299.3|44200.1|44196.5|1008
1754899200000|2025-08-11 08:00:00|44219.1|44215.5|44245.4|44241.8|44275.1|44271.5|44217|44213.4|2196
1754902800000|2025-08-11 09:00:00|44244.9|44241.3|44280.4|44276.8|44288|44284.4|44244.7|44241.1|433
1754906400000|2025-08-11 10:00:00|44280.9|44277.3|44295.4|44291.8|44303.4|44299.8|44270|44266.4|990
1754910000000|2025-08-11 11:00:00|44294.9|44291.3|44311.1|44307.5|44317.7|44314.1|44285.6|44282|982
1754913600000|2025-08-11 12:00:00|44310.6|44307|44250.7|44247.1|44312.1|44308.5|44236.8|44233.2|2068
1754917200000|2025-08-11 13:00:00|44250.2|44246.6|44179.8|44177.4|44277.9|44275.5|44101.2|44098.8|11498
1754920800000|2025-08-11 14:00:00|44179.7|44177.3|44032.6|44030.2|44209.9|44207.5|44014.6|44012.2|11214
1754924400000|2025-08-11 15:00:00|44030.1|44027.7|44086.9|44084.5|44092.9|44090.5|43999.7|43997.3|6597
1754928000000|2025-08-11 16:00:00|44085.4|44083|44049.7|44047.3|44186|44183.6|44036.5|44034.1|8302
1754931600000|2025-08-11 17:00:00|44046.9|44044.5|44009.3|44006.9|44052.9|44050.5|43966.6|43964.2|5276
1754935200000|2025-08-11 18:00:00|44009.5|44007.1|43986.5|43984.1|44022.8|44020.4|43920.4|43918|4668
1754938800000|2025-08-11 19:00:00|43985.5|43983.1|43992.4|43990|44013.8|44011.4|43912.1|43909.7|8926
1754942400000|2025-08-11 20:00:00|43988.8|43986.4|43972.6|43962.8|43996.8|43992|43960.1|43955.3|2227
1754946000000|2025-08-11 21:00:00|43971.1|43961.3|43978.3|43968.5|43981.9|43972.1|43971|43961.2|0
1754949600000|2025-08-11 22:00:00|43978.5|43973.7|43982.7|43977.9|43997.3|43992.5|43937.8|43933|1340
1754953200000|2025-08-11 23:00:00|43982.2|43977.4|43977.8|43973|43989.9|43985.1|43963.4|43958.6|472
1754956800000|2025-08-12 00:00:00|43976.8|43972|44013|44008.2|44042.1|44037.3|43967.8|43963|2767
1754960400000|2025-08-12 01:00:00|44012.5|44007.7|44023.2|44018.4|44031.8|44027|43993.6|43988.8|816
1754964000000|2025-08-12 02:00:00|44023.7|44018.9|44032.2|44027.4|44047.2|44042.4|44012.3|44007.5|2446
1754967600000|2025-08-12 03:00:00|44032.7|44027.9|44034.7|44029.9|44046.6|44041.8|44027.2|44022.4|389
1754971200000|2025-08-12 04:00:00|44034.2|44029.4|44074.1|44069.3|44076.4|44071.6|44028.9|44024.1|1535
1754974800000|2025-08-12 05:00:00|44073.6|44068.8|44025.1|44020.3|44075|44070.2|43969.7|43964.9|2682
1754978400000|2025-08-12 06:00:00|44025.6|44021.5|44047.1|44043.5|44090.4|44086.8|44014.9|44011.3|959
1754982000000|2025-08-12 07:00:00|44049.1|44045.5|44074.1|44070.5|44086.6|44083|44047.2|44043.6|730
1754985600000|2025-08-12 08:00:00|44074.6|44071|44041|44037.4|44075.8|44072.2|44035|44031.4|1643
1754989200000|2025-08-12 09:00:00|44040|44036.4|44024.6|44021|44057.1|44053.5|44024.6|44021|499
1754992800000|2025-08-12 10:00:00|44024.1|44020.5|44002.1|43998.5|44026.5|44022.9|43993.8|43990.2|884
1754996400000|2025-08-12 11:00:00|44003.1|43999.5|43996|43992.4|44004.1|44000.5|43950.2|43946.6|1143
1755000000000|2025-08-12 12:00:00|43995.5|43991.9|44219.8|44216.2|44272.6|44269|43987.5|43983.9|7554
1755003600000|2025-08-12 13:00:00|44220.3|44216.7|44220.2|44217.8|44269.2|44266.8|44102.5|44100.1|17805
1755007200000|2025-08-12 14:00:00|44218.7|44216.3|44425.6|44423.2|44485.5|44483.1|44201.7|44199.3|17935
1755010800000|2025-08-12 15:00:00|44423.6|44421.2|44437.3|44434.9|44472.5|44470.1|44392.5|44390.1|7775
1755014400000|2025-08-12 16:00:00|44436.6|44434.2|44428.9|44426.5|44462.3|44459.9|44419.9|44417.5|3802
1755018000000|2025-08-12 17:00:00|44429.4|44427|44455.2|44452.8|44468.6|44466.2|44408.6|44406.2|3272
1755021600000|2025-08-12 18:00:00|44455.3|44452.9|44421.8|44419.4|44504.5|44502.1|44419.1|44416.7|4702
1755025200000|2025-08-12 19:00:00|44422.7|44420.3|44450.1|44447.7|44477.1|44474.7|44410.3|44407.9|8512
1755028800000|2025-08-12 20:00:00|44450.2|44445.4|44454.9|44445.1|44473.5|44468.7|44446.8|44442|2474
1755032400000|2025-08-12 21:00:00|44455.1|44445.3|44445.2|44435.4|44455.8|44446|44442.1|44432.3|0
1755036000000|2025-08-12 22:00:00|44450.7|44440.9|44443.6|44438.8|44464.5|44459.7|44436.5|44431.7|469
1755039600000|2025-08-12 23:00:00|44443.1|44438.3|44479.4|44474.6|44483|44478.2|44441.8|44437|1227
1755043200000|2025-08-13 00:00:00|44477.9|44473.1|44444.9|44440.1|44483.2|44478.4|44440.1|44435.3|629
1755046800000|2025-08-13 01:00:00|44445.4|44440.6|44411.8|44407|44451|44446.2|44411.1|44406.3|536
1755050400000|2025-08-13 02:00:00|44411.2|44406.4|44435.2|44430.4|44443.4|44438.6|44408.5|44403.7|336
1755054000000|2025-08-13 03:00:00|44434.7|44429.9|44450.1|44445.3|44455.6|44450.8|44430.5|44425.7|283
1755057600000|2025-08-13 04:00:00|44450.6|44445.8|44467.1|44462.3|44476.8|44472|44448.5|44443.7|314
1755061200000|2025-08-13 05:00:00|44467.6|44462.8|44450.4|44445.6|44469.8|44465|44447.3|44442.5|356
1755064800000|2025-08-13 06:00:00|44449.8|44446.2|44445.4|44441.8|44468.8|44465.2|44414.7|44411.1|626
1755068400000|2025-08-13 07:00:00|44444.4|44440.8|44504.4|44500.8|44521.3|44517.7|44444|44440.4|1112
1755072000000|2025-08-13 08:00:00|44502.9|44499.3|44551.1|44547.5|44574.4|44570.8|44498.9|44495.3|2192
1755075600000|2025-08-13 09:00:00|44550.7|44547.1|44591.1|44587.5|44596.2|44592.6|44542|44538.4|834
1755079200000|2025-08-13 10:00:00|44591.2|44587.6|44608.7|44605.1|44615.5|44611.9|44580.2|44576.6|1221
1755082800000|2025-08-13 11:00:00|44608.2|44604.6|44585.7|44582.1|44608.2|44604.6|44573.9|44570.3|1076
1755086400000|2025-08-13 12:00:00|44586.2|44582.6|44605.3|44601.7|44624.3|44620.7|44574|44570.4|1497
1755090000000|2025-08-13 13:00:00|44605.6|44602|44842|44839.6|44868.1|44865.7|44587.5|44585.1|14638
1755093600000|2025-08-13 14:00:00|44841.6|44839.2|44710.1|44707.7|44890.1|44887.7|44688|44685.6|15216
1755097200000|2025-08-13 15:00:00|44709|44706.6|44745.4|44743|44830.2|44827.8|44704.2|44701.8|10137
1755100800000|2025-08-13 16:00:00|44748.3|44745.9|44765.7|44763.3|44840.9|44838.5|44739.4|44737|5867
1755104400000|2025-08-13 17:00:00|44765.2|44762.8|44766.3|44763.9|44795.3|44792.9|44715.9|44713.5|5111
1755108000000|2025-08-13 18:00:00|44766.5|44764.1|44860.8|44858.4|44906.6|44904.2|44751.5|44749.1|5814
1755111600000|2025-08-13 19:00:00|44859.6|44857.2|44932.2|44929.8|44951.8|44949.4|44855.5|44853.1|8822
1755115200000|2025-08-13 20:00:00|44931.2|44928.8|44919.8|44910|44974|44969.2|44915.9|44907|3408
1755118800000|2025-08-13 21:00:00|44919.7|44909.9|44934.8|44925|44935.3|44925.5|44917.4|44907.6|0
1755122400000|2025-08-13 22:00:00|44939.5|44934.7|44940.6|44935.8|44943.2|44938.4|44885.9|44881.1|552
1755126000000|2025-08-13 23:00:00|44940.7|44935.9|44936.2|44931.4|44959|44954.2|44927|44922.2|523
1755129600000|2025-08-14 00:00:00|44936.7|44931.9|44925.1|44920.3|44952.1|44947.3|44919.9|44915.1|474
1755133200000|2025-08-14 01:00:00|44924.6|44919.8|44933.1|44928.3|44938.5|44933.7|44908.3|44903.5|429
1755136800000|2025-08-14 02:00:00|44932.2|44927.4|44945.7|44940.9|44947.9|44943.1|44922.5|44917.7|270
1755140400000|2025-08-14 03:00:00|44945.2|44940.4|44921.3|44916.5|44947.2|44942.4|44918.7|44913.9|253
1755144000000|2025-08-14 04:00:00|44922.3|44917.5|44947.1|44942.3|44949.3|44944.5|44917.7|44912.9|200
1755147600000|2025-08-14 05:00:00|44946.6|44941.8|44900.8|44896|44947.1|44942.3|44886.5|44881.7|447
1755151200000|2025-08-14 06:00:00|44900.4|44896.8|44886.3|44882.7|44904.7|44901.1|44870.6|44867|780
1755154800000|2025-08-14 07:00:00|44885.8|44882.2|44924.3|44920.7|44941.7|44938.1|44884.8|44881.2|837
1755158400000|2025-08-14 08:00:00|44925.3|44921.7|44931.5|44927.9|44951|44947.4|44925.3|44921.7|990
1755162000000|2025-08-14 09:00:00|44931|44927.4|44952.4|44948.8|44974.7|44971.1|44926.6|44923|868
1755165600000|2025-08-14 10:00:00|44951.9|44948.3|44913.8|44910.2|44972.7|44969.1|44898.7|44895.1|1673
1755169200000|2025-08-14 11:00:00|44909.8|44906.2|44953.9|44950.3|44955.4|44951.8|44900.1|44896.5|1228
1755172800000|2025-08-14 12:00:00|44952.4|44948.8|44782.7|44779.1|44956.1|44952.5|44720.2|44716.6|6319
1755176400000|2025-08-14 13:00:00|44783.2|44779.6|44803.2|44800.8|44825.2|44822.8|44706.7|44704.3|13792
1755180000000|2025-08-14 14:00:00|44803.7|44801.3|44838.6|44836.2|44881.5|44879.1|44750.2|44747.8|11200
1755183600000|2025-08-14 15:00:00|44839.1|44836.7|44772|44769.6|44846.5|44844.1|44720.7|44718.3|9462
1755187200000|2025-08-14 16:00:00|44773|44770.6|44746.2|44743.8|44775.3|44772.9|44677.9|44675.5|7152
1755190800000|2025-08-14 17:00:00|44746.7|44744.3|44808.2|44805.8|44827.1|44824.7|44741|44738.6|4309
1755194400000|2025-08-14 18:00:00|44807.2|44804.8|44854.9|44852.5|44873.2|44870.8|44789.9|44787.5|4473
1755198000000|2025-08-14 19:00:00|44855.4|44853|44903.1|44900.7|44952.1|44949.7|44847.2|44844.8|9523
1755201600000|2025-08-14 20:00:00|44902.1|44899.7|45028.5|45018.7|45039.7|45034.9|44854.2|44849.4|10546
1755205200000|2025-08-14 21:00:00|45029.6|45019.8|45005.6|44995.8|45030.5|45020.7|44997.6|44987.8|0
1755208800000|2025-08-14 22:00:00|45048.3|45043.5|45090.6|45085.8|45092.5|45087.7|45043.9|45039.1|846
1755212400000|2025-08-14 23:00:00|45091.1|45086.3|45069.6|45064.8|45103.8|45099|45069.5|45064.7|551
1755216000000|2025-08-15 00:00:00|45069.8|45065|45105|45100.2|45115.8|45111|45051.1|45046.3|708
1755219600000|2025-08-15 01:00:00|45105.5|45100.7|45190.2|45185.4|45221.8|45217|45097.9|45093.1|3648
1755223200000|2025-08-15 02:00:00|45190.5|45185.7|45211.6|45206.8|45238.2|45233.4|45190.5|45185.7|1482
1755226800000|2025-08-15 03:00:00|45212.1|45207.3|45200.4|45195.6|45215.1|45210.3|45182|45177.2|824
1755230400000|2025-08-15 04:00:00|45200.9|45196.1|45234.2|45229.4|45237.6|45232.8|45200.2|45195.4|558
1755234000000|2025-08-15 05:00:00|45233.7|45228.9|45251.9|45247.1|45266.2|45261.4|45224.5|45219.7|1383
1755237600000|2025-08-15 06:00:00|45250.9|45248.3|45260.4|45256.8|45291.3|45287.7|45247.2|45243.6|2050
1755241200000|2025-08-15 07:00:00|45260.9|45257.3|45268.9|45265.3|45286.4|45282.8|45232.7|45229.1|1565
1755244800000|2025-08-15 08:00:00|45259.9|45256.3|45218.4|45214.8|45278|45274.4|45214.9|45211.3|2957
1755248400000|2025-08-15 09:00:00|45218.9|45215.3|45176.3|45172.7|45229.2|45225.6|45175.1|45171.5|1220
1755252000000|2025-08-15 10:00:00|45176.8|45173.2|45231.3|45227.7|45241.4|45237.8|45164|45160.4|1276
1755255600000|2025-08-15 11:00:00|45231.6|45228|45183.8|45180.2|45233.6|45230|45183.4|45179.8|1271
1755259200000|2025-08-15 12:00:00|45184.3|45180.7|45182.3|45178.7|45197.3|45193.7|45135.9|45132.3|3267
1755262800000|2025-08-15 13:00:00|45182.8|45179.2|45052.6|45050.2|45217.6|45215.2|45029.6|45027.2|16106
1755266400000|2025-08-15 14:00:00|44998.1|44995.7|44951.9|44949.5|45044.9|45042.5|44902|44899.6|12656
1755270000000|2025-08-15 15:00:00|44951.2|44948.8|44993.8|44991.4|45051.9|45049.5|44906.3|44903.9|8753
1755273600000|2025-08-15 16:00:00|44993.6|44991.2|45015.8|45013.4|45041.6|45039.2|44982.2|44979.8|5829
1755277200000|2025-08-15 17:00:00|45016.5|45014.1|45078.6|45076.2|45091.8|45089.4|44994.7|44992.3|3906
1755280800000|2025-08-15 18:00:00|45079|45076.6|45026.3|45023.9|45079|45076.6|44994.3|44991.9|5004
1755284400000|2025-08-15 19:00:00|45025.6|45023.2|44954.3|44951.9|45029.5|45027.1|44937|44934.6|9222
1755288000000|2025-08-15 20:00:00|44955.3|44952.9|44931.7|44921.9|44966.6|44961.8|44908.9|44904.1|1932
1755468000000|2025-08-17 22:00:00|44958.7|44953.9|45005.4|45000.6|45009.7|45004.9|44957.2|44952.4|533
1755471600000|2025-08-17 23:00:00|45004.4|44999.6|45017.7|45012.9|45028.1|45023.3|44999.9|44995.1|260
1755475200000|2025-08-18 00:00:00|45016.7|45011.9|45016.3|45011.5|45034|45029.2|45008.8|45004|455
1755478800000|2025-08-18 01:00:00|45015.8|45011|45032.8|45028|45039|45034.2|45007.7|45002.9|445
1755482400000|2025-08-18 02:00:00|45032.5|45027.7|45018.8|45014|45033|45028.2|45011.8|45007|180
1755486000000|2025-08-18 03:00:00|45019.6|45014.8|45020.5|45015.7|45031.5|45026.7|45012.2|45007.4|136
1755489600000|2025-08-18 04:00:00|45020|45015.2|45003.1|44998.3|45025.2|45020.4|45002.4|44997.6|148
1755493200000|2025-08-18 05:00:00|45002.6|44997.8|45001.5|44996.7|45014.8|45010|44997.5|44992.7|216
1755496800000|2025-08-18 06:00:00|45000.8|44997.2|44874.2|44870.6|45009|45005.4|44858.9|44855.3|2306
1755500400000|2025-08-18 07:00:00|44873.7|44870.1|44873.5|44869.9|44900.2|44896.6|44821.3|44817.7|1687
1755504000000|2025-08-18 08:00:00|44870.5|44866.9|44935.2|44931.6|44951.6|44948|44825.9|44822.3|3727
1755507600000|2025-08-18 09:00:00|44935.5|44931.9|44886.9|44883.3|44938|44934.4|44881.8|44878.2|826
1755511200000|2025-08-18 10:00:00|44886.4|44882.8|44898.5|44894.9|44918|44914.4|44877|44873.4|777
1755514800000|2025-08-18 11:00:00|44899|44895.4|44936|44932.4|44938.9|44935.3|44885.6|44882|1166
1755518400000|2025-08-18 12:00:00|44932|44928.4|44967.1|44963.5|44967.4|44963.8|44921.4|44917.8|1619
1755522000000|2025-08-18 13:00:00|44966.6|44963|44876.8|44874.4|44999.7|44997.3|44864.8|44862.4|10711
1755525600000|2025-08-18 14:00:00|44876.9|44874.5|44967.4|44965|44998.7|44996.3|44861.8|44859.4|10927
1755529200000|2025-08-18 15:00:00|44964.8|44962.4|44923.8|44921.4|44979.1|44976.7|44915.2|44912.8|4974
1755532800000|2025-08-18 16:00:00|44924.6|44922.2|44924.4|44922|44964.5|44962.1|44896|44893.6|3717
1755536400000|2025-08-18 17:00:00|44924.7|44922.3|44896.4|44894|44989|44986.6|44893.9|44891.5|3372
1755540000000|2025-08-18 18:00:00|44896.5|44894.1|44913.9|44911.5|44924.3|44921.9|44866.2|44863.8|3147
1755543600000|2025-08-18 19:00:00|44912.5|44910.1|44912.7|44910.3|44947.8|44945.4|44874.4|44872|7311
1755547200000|2025-08-18 20:00:00|44902.2|44899.8|44903.5|44893.7|44922.5|44917.7|44883.4|44878.6|1823
1755550800000|2025-08-18 21:00:00|44905.1|44895.3|44912.2|44902.4|44914.3|44904.5|44900.8|44891|0
1755554400000|2025-08-18 22:00:00|44912.1|44902.3|44945.6|44940.8|44968.7|44963.9|44912.1|44902.3|471
1755558000000|2025-08-18 23:00:00|44945.1|44940.3|44931.3|44926.5|44950.2|44945.4|44914.5|44909.7|411
1755561600000|2025-08-19 00:00:00|44931.8|44927|44889|44884.2|44932.4|44927.6|44871.3|44866.5|693
1755565200000|2025-08-19 01:00:00|44888.8|44884|44877.7|44872.9|44919.4|44914.6|44877.7|44872.9|478
1755568800000|2025-08-19 02:00:00|44877.2|44872.4|44858.3|44853.5|44900.1|44895.3|44853.3|44848.5|308
1755572400000|2025-08-19 03:00:00|44859.3|44854.5|44871.7|44866.9|44897.9|44893.1|44856|44851.2|334
1755576000000|2025-08-19 04:00:00|44871.1|44866.3|44860.7|44855.9|44873.1|44868.3|44851.5|44846.7|408
1755579600000|2025-08-19 05:00:00|44861.2|44856.4|44841.5|44836.7|44870.6|44865.8|44830.2|44825.4|495
1755583200000|2025-08-19 06:00:00|44840.6|44837|44848.9|44845.3|44870.3|44866.7|44834.1|44830.5|611
1755586800000|2025-08-19 07:00:00|44849.4|44845.8|44853.8|44850.2|44872.4|44868.8|44837.6|44834|639
1755590400000|2025-08-19 08:00:00|44853.3|44849.7|44909.6|44906|44912.2|44908.6|44853.3|44849.7|1346
1755594000000|2025-08-19 09:00:00|44910.1|44906.5|44917.7|44914.1|44932.8|44929.2|44905.1|44901.5|804
1755597600000|2025-08-19 10:00:00|44918.2|44914.6|44895.5|44891.9|44918.2|44914.6|44756.6|44753|4400
1755601200000|2025-08-19 11:00:00|44893|44889.4|44970.4|44966.8|44973|44969.4|44889|44885.4|950
1755604800000|2025-08-19 12:00:00|44969.9|44966.3|44997.8|44994.2|45023.4|45019.8|44947.1|44943.5|1942
1755608400000|2025-08-19 13:00:00|44996.8|44993.2|45042.1|45039.7|45091.9|45089.5|44946.2|44943.8|11379
1755612000000|2025-08-19 14:00:00|45042.7|45040.3|45036.7|45034.3|45209.2|45206.8|45035.6|45033.2|15071
1755615600000|2025-08-19 15:00:00|45036.4|45034|44900.5|44898.1|45046.1|45043.7|44884|44881.6|10652
1755619200000|2025-08-19 16:00:00|44904.2|44901.8|44913.5|44911.1|44943|44940.6|44869.4|44867|6488
1755622800000|2025-08-19 17:00:00|44912.5|44910.1|44898.5|44896.1|44934.7|44932.3|44845|44842.6|4900
1755626400000|2025-08-19 18:00:00|44897.7|44895.3|44856.4|44854|44906.5|44904.1|44815.4|44813|4028
1755630000000|2025-08-19 19:00:00|44855.7|44853.3|44919|44916.6|44931.1|44928.7|44828.2|44825.8|8020
1755633600000|2025-08-19 20:00:00|44920|44914.2|44951.4|44941.6|44953.9|44949.1|44920|44914.2|2627
1755637200000|2025-08-19 21:00:00|44947.7|44937.9|44941.3|44931.5|44957|44947.2|44940.5|44930.7|0
1755640800000|2025-08-19 22:00:00|44941|44931.2|44944.7|44939.9|44981.8|44977|44921.7|44916.9|790
1755644400000|2025-08-19 23:00:00|44945.2|44940.4|44935.2|44930.4|44960.8|44956|44913|44908.2|1008
1755648000000|2025-08-20 00:00:00|44936.2|44931.4|44909.7|44904.9|44936.9|44932.1|44901|44896.2|840
1755651600000|2025-08-20 01:00:00|44909.2|44904.4|44863.2|44858.4|44932.1|44927.3|44861.1|44856.3|2517
1755655200000|2025-08-20 02:00:00|44863.7|44858.9|44866|44861.2|44878.6|44873.8|44833.8|44829|724
1755658800000|2025-08-20 03:00:00|44865.5|44860.7|44799.9|44795.1|44869.2|44864.4|44787.1|44782.3|1665
1755662400000|2025-08-20 04:00:00|44799.4|44794.6|44833.5|44828.7|44846.1|44841.3|44796|44791.2|570
1755666000000|2025-08-20 05:00:00|44833|44828.2|44843.1|44838.3|44845.9|44841.1|44806.3|44801.5|477
1755669600000|2025-08-20 06:00:00|44842.1|44838.5|44833.1|44829.5|44854.7|44851.1|44804.3|44800.7|1246
1755673200000|2025-08-20 07:00:00|44831.6|44828|44850.9|44847.3|44877.5|44873.9|44827.4|44823.8|975
1755676800000|2025-08-20 08:00:00|44851.9|44848.3|44819.8|44816.2|44852.4|44848.8|44795.5|44791.9|1581
1755680400000|2025-08-20 09:00:00|44819.6|44816|44847.3|44843.7|44872.9|44869.3|44804|44800.4|1691
1755684000000|2025-08-20 10:00:00|44847.8|44844.2|44873.5|44869.9|44893.5|44889.9|44842.9|44839.3|1645
1755687600000|2025-08-20 11:00:00|44873|44869.4|44905.3|44901.7|44911.7|44908.1|44871.9|44868.3|1648
1755691200000|2025-08-20 12:00:00|44903.3|44899.7|44928.5|44924.9|44945|44941.4|44897.4|44893.8|2459
1755694800000|2025-08-20 13:00:00|44928|44924.4|44869|44866.6|45050|45047.6|44849.2|44846.8|16534
1755698400000|2025-08-20 14:00:00|44868|44865.6|44812.8|44810.4|44926.5|44924.1|44756.6|44754.2|16938
1755702000000|2025-08-20 15:00:00|44810.7|44808.3|44846.7|44844.3|44973.6|44971.2|44801.4|44799|11074
1755705600000|2025-08-20 16:00:00|44850.4|44848|44875.7|44873.3|44938.6|44936.2|44830.4|44828|6871
1755709200000|2025-08-20 17:00:00|44878.1|44875.7|44931.6|44929.2|44954|44951.6|44860.9|44858.5|5290
1755712800000|2025-08-20 18:00:00|44932.7|44930.3|44894.2|44891.8|44934.8|44932.4|44796.1|44793.7|7285
1755716400000|2025-08-20 19:00:00|44896.6|44894.2|44921|44918.6|45018.9|45016.5|44896.1|44893.7|10793
1755720000000|2025-08-20 20:00:00|44915.9|44913.5|44932.2|44922.4|44934.8|44927.1|44902|44897.2|2091
1755723600000|2025-08-20 21:00:00|44930.5|44920.7|44935.5|44925.7|44939.4|44929.6|44929.6|44919.8|0
1755727200000|2025-08-20 22:00:00|44942.9|44933.1|44900.1|44895.3|44949|44944.2|44886.7|44881.9|785
1755730800000|2025-08-20 23:00:00|44899.6|44894.8|44900.4|44895.6|44911.2|44906.4|44875.5|44870.7|424
1755734400000|2025-08-21 00:00:00|44900.9|44896.1|44871|44866.2|44900.9|44896.1|44849.2|44844.4|539
1755738000000|2025-08-21 01:00:00|44869.5|44864.7|44917.9|44913.1|44921|44916.2|44849.5|44844.7|640
1755741600000|2025-08-21 02:00:00|44914.9|44910.1|44936.5|44931.7|44939.6|44934.8|44906.2|44901.4|451
1755745200000|2025-08-21 03:00:00|44936.6|44931.8|44910|44905.2|44950|44945.2|44909.4|44904.6|190
1755748800000|2025-08-21 04:00:00|44909.5|44904.7|44889.3|44884.5|44919.3|44914.5|44886.7|44881.9|204
1755752400000|2025-08-21 05:00:00|44889.8|44885|44896.8|44892|44901.2|44896.4|44857.7|44852.9|489
1755756000000|2025-08-21 06:00:00|44895.8|44892.2|44907.2|44903.6|44928.9|44925.3|44892.9|44889.3|812
1755759600000|2025-08-21 07:00:00|44906.7|44903.1|44868.5|44864.9|44914.3|44910.7|44856|44852.4|1312
1755763200000|2025-08-21 08:00:00|44869|44865.4|44802.2|44798.6|44891.4|44887.8|44800.2|44796.6|1435
1755766800000|2025-08-21 09:00:00|44802.7|44799.1|44789.2|44785.6|44825.3|44821.7|44785.7|44782.1|1320
1755770400000|2025-08-21 10:00:00|44788.7|44785.1|44789.6|44786|44833.1|44829.5|44719.5|44715.9|4195
1755774000000|2025-08-21 11:00:00|44788.1|44784.5|44778.1|44774.5|44825.7|44822.1|44752.9|44749.3|2634
1755777600000|2025-08-21 12:00:00|44777.6|44774|44747|44743.4|44777.6|44774|44715.1|44711.5|3503
1755781200000|2025-08-21 13:00:00|44746.5|44742.9|44698.8|44696.4|44778.6|44775|44568.6|44566.2|15005
1755784800000|2025-08-21 14:00:00|44699.9|44697.5|44837.8|44835.4|44882|44879.6|44675.5|44673.1|11958
1755788400000|2025-08-21 15:00:00|44835.8|44833.4|44745.7|44743.3|44893.8|44891.4|44727.5|44725.1|9091
1755792000000|2025-08-21 16:00:00|44746.2|44743.8|44721.5|44719.1|44789.4|44787|44706.1|44703.7|6225
1755795600000|2025-08-21 17:00:00|44721.2|44718.8|44783.4|44781|44805.8|44803.4|44654.6|44652.2|5639
1755799200000|2025-08-21 18:00:00|44786.8|44784.4|44825.9|44823.5|44830.7|44828.3|44743.5|44741.1|4037
1755802800000|2025-08-21 19:00:00|44823.6|44821.2|44784.6|44782.2|44836.6|44834.2|44752.9|44750.5|6365
1755806400000|2025-08-21 20:00:00|44785.6|44783.2|44807.7|44797.9|44816.1|44811.3|44764.3|44759.5|1740
1755810000000|2025-08-21 21:00:00|44807.4|44797.6|44817.8|44808|44819.8|44810|44806.7|44796.9|0
1755813600000|2025-08-21 22:00:00|44827.3|44822.5|44849.1|44844.3|44861.7|44856.9|44823.4|44818.6|583
1755817200000|2025-08-21 23:00:00|44848.6|44843.8|44858.3|44853.5|44861.3|44856.5|44830.6|44825.8|353
1755820800000|2025-08-22 00:00:00|44856.3|44851.5|44823.7|44818.9|44873.7|44868.9|44791.1|44786.3|942
1755824400000|2025-08-22 01:00:00|44824.2|44819.4|44819.2|44814.4|44846.7|44841.9|44807.1|44802.3|436
1755828000000|2025-08-22 02:00:00|44819.7|44814.9|44815|44810.2|44853.9|44849.1|44813.5|44808.7|423
1755831600000|2025-08-22 03:00:00|44814.5|44809.7|44799.6|44794.8|44816|44811.2|44788.3|44783.5|330
1755835200000|2025-08-22 04:00:00|44800.1|44795.3|44808.2|44803.4|44820.8|44816|44793.9|44789.1|225
1755838800000|2025-08-22 05:00:00|44808.7|44803.9|44788.5|44783.7|44816.1|44811.3|44770.8|44766|340
1755842400000|2025-08-22 06:00:00|44787.8|44784.2|44748.5|44744.9|44789.1|44785.5|44677.2|44673.6|1769
1755846000000|2025-08-22 07:00:00|44748|44744.4|44846|44842.4|44846.3|44842.7|44739|44735.4|1184
1755849600000|2025-08-22 08:00:00|44845.5|44841.9|44909.8|44906.2|44915.6|44912|44835.9|44832.3|2524
1755853200000|2025-08-22 09:00:00|44909.3|44905.7|44923.9|44920.3|44937.4|44933.8|44896.9|44893.3|1035
1755856800000|2025-08-22 10:00:00|44925.9|44922.3|44933.9|44930.3|44946.4|44942.8|44917.5|44913.9|946
1755860400000|2025-08-22 11:00:00|44930.9|44927.3|44907.4|44903.8|44941.5|44937.9|44896.2|44892.6|906
1755864000000|2025-08-22 12:00:00|44906.4|44902.8|44914.8|44911.2|44941.9|44938.3|44905.7|44902.1|1580
1755867600000|2025-08-22 13:00:00|44913.8|44910.2|45123.3|45120.9|45173.9|45171.5|44908.3|44904.7|18336
1755871200000|2025-08-22 14:00:00|45150.8|45148.4|45675.1|45672.7|45702.9|45700.5|45141.6|45139.2|36148
1755874800000|2025-08-22 15:00:00|45674.6|45672.2|45707.3|45704.9|45750.4|45748|45609|45606.6|15177
1755878400000|2025-08-22 16:00:00|45708.8|45706.4|45675.9|45673.5|45764|45761.6|45656.3|45653.9|9961
1755882000000|2025-08-22 17:00:00|45675.4|45673|45668.4|45666|45724.8|45722.4|45663.4|45661|5743
1755885600000|2025-08-22 18:00:00|45668.9|45666.5|45640.7|45638.3|45686|45683.6|45604.7|45602.3|5112
1755889200000|2025-08-22 19:00:00|45641.7|45639.3|45633.6|45631.2|45659.6|45657.2|45591.1|45588.7|11677
1755892800000|2025-08-22 20:00:00|45629.1|45626.7|45647.6|45637.8|45666.3|45661.5|45621.5|45616.7|2929
1756072800000|2025-08-24 22:00:00|45665.1|45660.3|45633.9|45629.1|45665.1|45660.3|45622.1|45617.3|804
1756076400000|2025-08-24 23:00:00|45633.4|45628.6|45637.3|45632.5|45654.1|45649.3|45621.6|45616.8|391
1756080000000|2025-08-25 00:00:00|45637.8|45633|45612.2|45607.4|45654.6|45649.8|45602|45597.2|599
1756083600000|2025-08-25 01:00:00|45612.7|45607.9|45581.6|45576.8|45618.7|45613.9|45578.2|45573.4|608
1756087200000|2025-08-25 02:00:00|45582.6|45577.8|45559|45554.2|45598.7|45593.9|45556.8|45552|751
1756090800000|2025-08-25 03:00:00|45559.5|45554.7|45585.8|45581|45588.7|45583.9|45550.2|45545.4|563
1756094400000|2025-08-25 04:00:00|45585.3|45580.5|45598.7|45593.9|45604|45599.2|45576.7|45571.9|396
1756098000000|2025-08-25 05:00:00|45598.6|45593.8|45630.1|45625.3|45632.3|45627.5|45590.4|45585.6|679
1756101600000|2025-08-25 06:00:00|45629.7|45626.1|45593.8|45590.2|45635|45631.4|45574.6|45571|1187
1756105200000|2025-08-25 07:00:00|45594.3|45590.7|45578.8|45575.2|45597.8|45594.2|45564.1|45560.5|957
1756108800000|2025-08-25 08:00:00|45577.8|45574.2|45559|45555.4|45579.3|45575.7|45552.5|45548.9|1241
1756112400000|2025-08-25 09:00:00|45559.5|45555.9|45548.7|45545.1|45562.5|45558.9|45535.2|45531.6|922
1756116000000|2025-08-25 10:00:00|45548.2|45544.6|45526.3|45522.7|45551.5|45547.9|45521.8|45518.2|1588
1756119600000|2025-08-25 11:00:00|45526.8|45523.2|45536.4|45532.8|45563.4|45559.8|45522.9|45519.3|1148
1756123200000|2025-08-25 12:00:00|45535.9|45532.3|45495.8|45492.2|45539.3|45535.7|45471.7|45468.1|3429
1756126800000|2025-08-25 13:00:00|45496.3|45492.7|45517.5|45515.1|45583.2|45580.8|45486.9|45483.3|11837
1756130400000|2025-08-25 14:00:00|45516.5|45514.1|45428|45425.6|45536.6|45534.2|45404.5|45402.1|11378
1756134000000|2025-08-25 15:00:00|45427.4|45425|45404.4|45402|45464.4|45462|45375.5|45373.1|7835
1756137600000|2025-08-25 16:00:00|45403.8|45401.4|45420.4|45418|45433.8|45431.4|45387.4|45385|3680
1756141200000|2025-08-25 17:00:00|45420.6|45418.2|45374.8|45372.4|45425.7|45423.3|45341|45338.6|4349
1756144800000|2025-08-25 18:00:00|45375.7|45373.3|45343.3|45340.9|45379.2|45376.8|45334.1|45331.7|4032
1756148400000|2025-08-25 19:00:00|45344.8|45342.4|45282.3|45279.9|45350.9|45348.5|45272.3|45269.9|9817
1756152000000|2025-08-25 20:00:00|45280.3|45277.9|45319.1|45309.3|45323.5|45318.7|45263.4|45258.6|2744
1756155600000|2025-08-25 21:00:00|45318.5|45308.7|45323|45313.2|45325.8|45316|45315.4|45305.6|0
1756159200000|2025-08-25 22:00:00|45322.9|45313.1|45337.5|45332.7|45347.3|45342.5|45317.2|45312.4|471
1756162800000|2025-08-25 23:00:00|45338.2|45333.4|45333.2|45328.4|45346.5|45341.7|45317.1|45312.3|445
1756166400000|2025-08-26 00:00:00|45332.7|45327.9|45208.7|45203.9|45353.6|45348.8|45136.4|45131.6|3897
1756170000000|2025-08-26 01:00:00|45209.2|45204.4|45215.6|45210.8|45270.5|45265.7|45195.7|45190.9|1117
1756173600000|2025-08-26 02:00:00|45216.1|45211.3|45226.3|45221.5|45268.3|45263.5|45213.6|45208.8|644
1756177200000|2025-08-26 03:00:00|45225.8|45221|45221.9|45217.1|45239.5|45234.7|45211|45206.2|328
1756180800000|2025-08-26 04:00:00|45221.4|45216.6|45226.9|45222.1|45238.4|45233.6|45209.9|45205.1|288
1756184400000|2025-08-26 05:00:00|45227.4|45222.6|45269.7|45264.9|45282.1|45277.3|45225.9|45221.1|428
1756188000000|2025-08-26 06:00:00|45268.8|45265.2|45214.1|45210.5|45274.7|45271.1|45208.5|45204.9|1254
1756191600000|2025-08-26 07:00:00|45213.6|45210|45178.7|45175.1|45223.3|45219.7|45112.1|45108.5|2564
1756195200000|2025-08-26 08:00:00|45179.2|45175.6|45203.3|45199.7|45214.2|45210.6|45160.1|45156.5|1268
1756198800000|2025-08-26 09:00:00|45203.6|45200|45224.3|45220.7|45230|45226.4|45188.3|45184.7|779
1756202400000|2025-08-26 10:00:00|45224.8|45221.2|45217.3|45213.7|45246.5|45242.9|45209.6|45206|1225
1756206000000|2025-08-26 11:00:00|45217.8|45214.2|45228.8|45225.2|45237.9|45234.3|45194.5|45190.9|1126
1756209600000|2025-08-26 12:00:00|45227.3|45223.7|45242.9|45239.3|45259.4|45255.8|45198.1|45194.5|1863
1756213200000|2025-08-26 13:00:00|45243.9|45240.3|45279.8|45277.4|45318.3|45315.9|45214.3|45211.9|9396
1756216800000|2025-08-26 14:00:00|45279.3|45276.9|45263.9|45261.5|45321.6|45319.2|45227.1|45224.7|7690
1756220400000|2025-08-26 15:00:00|45265.3|45262.9|45269.7|45267.3|45288.7|45286.3|45219.1|45216.7|5110
1756224000000|2025-08-26 16:00:00|45266.8|45264.4|45286|45283.6|45304|45301.6|45251.9|45249.5|3954
1756227600000|2025-08-26 17:00:00|45286.4|45284|45279.7|45277.3|45323.6|45321.2|45257.1|45254.7|3036
1756231200000|2025-08-26 18:00:00|45281|45278.6|45336.2|45333.8|45343.4|45341|45272.1|45269.7|2872
1756234800000|2025-08-26 19:00:00|45336.5|45334.1|45411.7|45409.3|45436.4|45434|45313.7|45311.3|13842
1756238400000|2025-08-26 20:00:00|45414.1|45406.3|45460.6|45450.8|45461.1|45453.6|45403.7|45398.9|2768
1756242000000|2025-08-26 21:00:00|45460.4|45450.6|45466.8|45457|45467.6|45457.8|45459.7|45449.9|0
1756245600000|2025-08-26 22:00:00|45446.3|45441.5|45451.1|45446.3|45472.3|45467.5|45442|45437.2|410
1756249200000|2025-08-26 23:00:00|45451.2|45446.4|45440.2|45435.4|45460.7|45455.9|45440.2|45435.4|327
1756252800000|2025-08-27 00:00:00|45441.2|45436.4|45434|45429.2|45445.2|45440.4|45428.2|45423.4|454
1756256400000|2025-08-27 01:00:00|45435|45430.2|45456.8|45452|45465.2|45460.4|45434|45429.2|278
1756260000000|2025-08-27 02:00:00|45456.5|45451.7|45456|45451.2|45467.1|45462.3|45446.6|45441.8|285
1756263600000|2025-08-27 03:00:00|45455.5|45450.7|45470.7|45465.9|45473.2|45468.4|45455|45450.2|247
1756267200000|2025-08-27 04:00:00|45471.2|45466.4|45458|45453.2|45472.9|45468.1|45457.6|45452.8|298
1756270800000|2025-08-27 05:00:00|45457.5|45452.7|45438.1|45433.3|45459.1|45454.3|45431.7|45426.9|303
1756274400000|2025-08-27 06:00:00|45437.1|45433.5|45434.3|45430.7|45461.9|45458.3|45426.5|45422.9|604
1756278000000|2025-08-27 07:00:00|45436.3|45432.7|45441|45437.4|45464.6|45461|45396.8|45393.2|1376
1756281600000|2025-08-27 08:00:00|45440.5|45436.9|45429.4|45425.8|45476.8|45473.2|45402.5|45398.9|2021
1756285200000|2025-08-27 09:00:00|45429.1|45425.5|45446.2|45442.6|45461.9|45458.3|45427|45423.4|681
1756288800000|2025-08-27 10:00:00|45447.2|45443.6|45442.2|45438.6|45457.7|45454.1|45434.1|45430.5|656
1756292400000|2025-08-27 11:00:00|45441.7|45438.1|45443.6|45440|45461.3|45457.7|45435|45431.4|787
1756296000000|2025-08-27 12:00:00|45443.1|45439.5|45425.1|45421.5|45466.1|45462.5|45407.2|45403.6|2405
1756299600000|2025-08-27 13:00:00|45424.6|45421|45506.2|45503.8|45565.5|45563.1|45386.7|45383.1|14451
1756303200000|2025-08-27 14:00:00|45509.5|45507.1|45512.2|45509.8|45546.1|45543.7|45481.5|45479.1|6971
1756306800000|2025-08-27 15:00:00|45508.3|45505.9|45519.3|45516.9|45559.4|45557|45508.3|45505.9|5210
1756310400000|2025-08-27 16:00:00|45521|45518.6|45525.1|45522.7|45540.5|45538.1|45486.2|45483.8|3724
1756314000000|2025-08-27 17:00:00|45523.6|45521.2|45572.3|45569.9|45585.6|45583.2|45493.9|45491.5|4002
1756317600000|2025-08-27 18:00:00|45569.4|45567|45600.6|45598.2|45613.2|45610.8|45548.2|45545.8|3227
1756321200000|2025-08-27 19:00:00|45600.8|45598.4|45563|45560.6|45625.4|45623|45548.6|45546.2|8247
1756324800000|2025-08-27 20:00:00|45565.4|45561.6|45587.3|45577.5|45609|45604.2|45430.9|45426.1|7120
1756328400000|2025-08-27 21:00:00|45587.2|45577.4|45583.4|45573.6|45606.3|45596.5|45579.4|45569.6|0
1756332000000|2025-08-27 22:00:00|45595.6|45590.8|45557.6|45552.8|45597.2|45592.4|45538.1|45533.3|595
1756335600000|2025-08-27 23:00:00|45558.6|45553.8|45550.1|45545.3|45566.1|45561.3|45535.1|45530.3|300
1756339200000|2025-08-28 00:00:00|45549.6|45544.8|45582.6|45577.8|45586.4|45581.6|45519.4|45514.6|668
1756342800000|2025-08-28 01:00:00|45583.1|45578.3|45628.3|45623.5|45634.9|45630.1|45573.5|45568.7|532
1756346400000|2025-08-28 02:00:00|45629.8|45625|45637.9|45633.1|45652.4|45647.6|45623.1|45618.3|368
1756350000000|2025-08-28 03:00:00|45638.4|45633.6|45662.2|45657.4|45673.6|45668.8|45633.9|45629.1|387
1756353600000|2025-08-28 04:00:00|45661.7|45656.9|45641|45636.2|45665.2|45660.4|45633.4|45628.6|237
1756357200000|2025-08-28 05:00:00|45640.5|45635.7|45627.8|45623|45655.7|45650.9|45624.3|45619.5|376
1756360800000|2025-08-28 06:00:00|45628.3|45624.2|45678.4|45674.8|45709.3|45705.7|45625.3|45621.7|1204
1756364400000|2025-08-28 07:00:00|45679.9|45676.3|45734.7|45731.1|45735.5|45731.9|45672.3|45668.7|1611
1756368000000|2025-08-28 08:00:00|45735.2|45731.6|45673.6|45670|45735.2|45731.6|45664.1|45660.5|1698
1756371600000|2025-08-28 09:00:00|45673.1|45669.5|45671.6|45668|45689.1|45685.5|45651.2|45647.6|617
1756375200000|2025-08-28 10:00:00|45671.1|45667.5|45645.5|45641.9|45673.6|45670|45613.5|45609.9|1039
1756378800000|2025-08-28 11:00:00|45645|45641.4|45644.8|45641.2|45650.2|45646.6|45620.4|45616.8|977
1756382400000|2025-08-28 12:00:00|45643.8|45640.2|45628.3|45624.7|45660.7|45657.1|45606.3|45602.7|2328
1756386000000|2025-08-28 13:00:00|45627.3|45623.7|45515.3|45512.9|45661.6|45658|45462.3|45459.9|12716
1756389600000|2025-08-28 14:00:00|45515.8|45513.4|45466|45463.6|45522.6|45520.2|45439.2|45436.8|9618
1756393200000|2025-08-28 15:00:00|45466.5|45464.1|45553.2|45550.8|45563.1|45560.7|45450.4|45448|7741
1756396800000|2025-08-28 16:00:00|45552.7|45550.3|45573.2|45570.8|45622.2|45619.8|45546.7|45544.3|5849
1756400400000|2025-08-28 17:00:00|45575|45572.6|45586.8|45584.4|45606.3|45603.9|45553.2|45550.8|3806
1756404000000|2025-08-28 18:00:00|45589.3|45586.9|45615.1|45612.7|45626.8|45624.4|45557.8|45555.4|3729
1756407600000|2025-08-28 19:00:00|45614.8|45612.4|45640.9|45638.5|45680.1|45677.7|45606.3|45603.9|8885
1756411200000|2025-08-28 20:00:00|45616.3|45613.9|45576.9|45567.1|45642|45637.2|45561.4|45556.6|4095
1756414800000|2025-08-28 21:00:00|45579.3|45569.5|45585.6|45575.8|45590.9|45581.1|45577.6|45567.8|0
1756418400000|2025-08-28 22:00:00|45573.3|45568.5|45555.1|45550.3|45578.3|45573.5|45545.9|45541.1|664
1756422000000|2025-08-28 23:00:00|45554.6|45549.8|45573.5|45568.7|45581.3|45576.5|45552.6|45547.8|243
1756425600000|2025-08-29 00:00:00|45573|45568.2|45570.9|45566.1|45599.5|45594.7|45566|45561.2|422
1756429200000|2025-08-29 01:00:00|45569.9|45565.1|45564.3|45559.5|45578.7|45573.9|45552.9|45548.1|272
1756432800000|2025-08-29 02:00:00|45563.8|45559|45559.9|45555.1|45565.3|45560.5|45550.6|45545.8|204
1756436400000|2025-08-29 03:00:00|45560.4|45555.6|45561.1|45556.3|45586.7|45581.9|45555.2|45550.4|348
1756440000000|2025-08-29 04:00:00|45561.6|45556.8|45536.7|45531.9|45564.7|45559.9|45533.8|45529|414
1756443600000|2025-08-29 05:00:00|45537.2|45532.4|45572.6|45567.8|45576.1|45571.3|45534.8|45530|355
1756447200000|2025-08-29 06:00:00|45572.5|45568.9|45548.9|45545.3|45583.3|45579.7|45547.3|45543.7|718
1756450800000|2025-08-29 07:00:00|45548.4|45544.8|45525.4|45521.8|45574.5|45570.9|45521|45517.4|1018
1756454400000|2025-08-29 08:00:00|45521.9|45518.3|45481|45477.4|45529.8|45526.2|45473.7|45470.1|1862
1756458000000|2025-08-29 09:00:00|45479.5|45475.9|45488.3|45484.7|45502.3|45498.7|45457.5|45453.9|924
1756461600000|2025-08-29 10:00:00|45488.8|45485.2|45500.1|45496.5|45505|45501.4|45475.3|45471.7|773
1756465200000|2025-08-29 11:00:00|45499.6|45496|45497.6|45494|45516.3|45512.7|45485.9|45482.3|1194
1756468800000|2025-08-29 12:00:00|45497.1|45493.5|45541.6|45538|45565.3|45561.7|45476.4|45472.8|2494
1756472400000|2025-08-29 13:00:00|45540.6|45537|45519.2|45516.8|45624|45621.6|45497.7|45495.3|12752
1756476000000|2025-08-29 14:00:00|45521.3|45518.9|45443.7|45441.3|45548.5|45546.1|45371.1|45368.7|16907
1756479600000|2025-08-29 15:00:00|45441.8|45439.4|45433.3|45430.9|45500.8|45498.4|45413.9|45411.5|6203
1756483200000|2025-08-29 16:00:00|45432.8|45430.4|45508.9|45506.5|45527.6|45525.2|45427.2|45424.8|3742
1756486800000|2025-08-29 17:00:00|45508.4|45506|45532.9|45530.5|45565.1|45562.7|45464.1|45461.7|3357
1756490400000|2025-08-29 18:00:00|45532|45529.6|45517|45514.6|45537.2|45534.8|45498.7|45496.3|2386
1756494000000|2025-08-29 19:00:00|45518.3|45515.9|45547.4|45545|45575.9|45573.5|45488.6|45486.2|10698
1756497600000|2025-08-29 20:00:00|45534.1|45531.7|45560.7|45550.9|45564.8|45560|45529.5|45524.7|2249
1756677600000|2025-08-31 22:00:00|45576.2|45571.4|45632.5|45627.7|45635.3|45630.5|45556.2|45551.4|494
1756681200000|2025-08-31 23:00:00|45632|45627.2|45631.2|45626.4|45661.3|45656.5|45620.5|45615.7|346
1756684800000|2025-09-01 00:00:00|45631.7|45626.9|45653.9|45649.1|45675.7|45670.9|45616.2|45611.4|743
1756688400000|2025-09-01 01:00:00|45654.4|45649.6|45605.2|45600.4|45654.4|45649.6|45600.8|45596|520
1756692000000|2025-09-01 02:00:00|45605.7|45600.9|45563.8|45559|45606.6|45601.8|45551.3|45546.5|959
1756695600000|2025-09-01 03:00:00|45564.3|45559.5|45527.2|45522.4|45587.4|45582.6|45495.5|45490.7|1628
1756699200000|2025-09-01 04:00:00|45526.7|45521.9|45526.9|45522.1|45548.6|45543.8|45509.9|45505.1|420
1756702800000|2025-09-01 05:00:00|45528.4|45523.6|45516.3|45511.5|45540.1|45535.3|45503.7|45498.9|1342
1756706400000|2025-09-01 06:00:00|45515.3|45511.7|45526.9|45523.3|45558.7|45555.1|45482.3|45478.7|2043
1756710000000|2025-09-01 07:00:00|45528.4|45524.8|45545.9|45542.3|45557.9|45554.3|45507.5|45503.9|1304
1756713600000|2025-09-01 08:00:00|45546.9|45543.3|45587.3|45583.7|45612.4|45608.8|45520.2|45516.6|1958
1756717200000|2025-09-01 09:00:00|45587.6|45584|45547.1|45543.5|45588|45584.4|45538.3|45534.7|1203
1756720800000|2025-09-01 10:00:00|45547.6|45544|45546.3|45542.7|45565.1|45561.5|45526.8|45523.2|1332
1756724400000|2025-09-01 11:00:00|45544.3|45540.7|45500.5|45496.9|45551.9|45548.3|45492.5|45488.9|580
1756728000000|2025-09-01 12:00:00|45500|45496.4|45488.9|45485.3|45508.9|45505.3|45460.9|45457.3|1610
1756731600000|2025-09-01 13:00:00|45489.4|45485.8|45534.4|45532|45542.5|45540.1|45452.1|45449.7|2253
1756735200000|2025-09-01 14:00:00|45533.9|45531.5|45547|45544.6|45550.1|45547.7|45512.4|45510|2373
1756738800000|2025-09-01 15:00:00|45549.1|45546.7|45551.9|45549.5|45584.5|45582.1|45530.9|45528.5|3017
1756742400000|2025-09-01 16:00:00|45552.4|45550|45558.8|45556.4|45569.8|45567.4|45519.5|45517.1|1424
1756746000000|2025-09-01 17:00:00|45562.9|45553.1|45563.9|45554.1|45570.7|45560.9|45555.5|45545.7|0
1756749600000|2025-09-01 18:00:00|45568.5|45558.7|45561.5|45551.7|45568.5|45558.7|45556|45546.2|0
1756753200000|2025-09-01 19:00:00|45565.7|45555.9|45574|45564.2|45574|45564.2|45559.7|45549.9|0
1756764000000|2025-09-01 22:00:00|45561.6|45551.8|45507.9|45503.1|45571.3|45566.5|45501|45496.2|315
1756767600000|2025-09-01 23:00:00|45508.4|45503.6|45496.8|45492|45514.7|45509.9|45470.8|45466|356
1756771200000|2025-09-02 00:00:00|45497.3|45492.5|45523.2|45518.4|45532.7|45527.9|45485.6|45480.8|627
1756774800000|2025-09-02 01:00:00|45522.7|45517.9|45508.3|45503.5|45555.8|45551|45508.3|45503.5|441
1756778400000|2025-09-02 02:00:00|45510.3|45505.5|45494.5|45489.7|45522.4|45517.6|45471.9|45467.1|507
1756782000000|2025-09-02 03:00:00|45494|45489.2|45512.2|45507.4|45521.8|45517|45481.7|45476.9|394
1756785600000|2025-09-02 04:00:00|45512.7|45507.9|45524.3|45519.5|45531.3|45526.5|45502.5|45497.7|285
1756789200000|2025-09-02 05:00:00|45524.4|45519.6|45481.6|45476.8|45532.6|45527.8|45480|45475.2|498
1756792800000|2025-09-02 06:00:00|45481|45477.4|45510.9|45507.3|45521|45517.4|45475.8|45472.2|569
1756796400000|2025-09-02 07:00:00|45510.4|45506.8|45241.9|45238.3|45511.9|45508.3|45226.3|45222.7|3734
1756800000000|2025-09-02 08:00:00|45247.9|45244.3|45355.5|45351.9|45374.8|45371.2|45231.8|45228.2|2916
1756803600000|2025-09-02 09:00:00|45355.3|45351.7|45351|45347.4|45375.6|45372|45335.1|45331.5|1050
1756807200000|2025-09-02 10:00:00|45351.4|45347.8|45272.3|45268.7|45364.6|45361|45240.8|45237.2|2967
1756810800000|2025-09-02 11:00:00|45272.8|45269.2|45268.5|45264.9|45292|45288.4|45253.9|45250.3|1894
1756814400000|2025-09-02 12:00:00|45268|45264.4|45090|45086.4|45268|45264.4|45041.4|45037.8|9173
1756818000000|2025-09-02 13:00:00|45090.2|45086.6|45199.5|45197.1|45207.3|45204.9|44929.6|44927.2|21414
1756821600000|2025-09-02 14:00:00|45199.2|45196.8|45162.2|45159.8|45275.8|45273.4|45129.6|45127.2|14181
1756825200000|2025-09-02 15:00:00|45161.9|45159.5|44999.1|44996.7|45174.3|45171.9|44988.5|44986.1|10925
1756828800000|2025-09-02 16:00:00|44998.6|44996.2|45103.8|45101.4|45104.8|45102.4|44978.4|44976|5905
1756832400000|2025-09-02 17:00:00|45101.7|45099.3|45198.8|45196.4|45234.3|45231.9|45096|45093.6|5991
1756836000000|2025-09-02 18:00:00|45200.2|45197.8|45137.1|45134.7|45233.1|45230.7|45095.7|45093.3|5438
1756839600000|2025-09-02 19:00:00|45136.3|45133.9|45288.7|45286.3|45297.7|45295.3|45135.3|45132.9|9823
1756843200000|2025-09-02 20:00:00|45289.7|45287.3|45257.9|45248.1|45330.9|45326.1|45245.3|45240.5|7870
1756846800000|2025-09-02 21:00:00|45257.3|45247.5|45263.7|45253.9|45266.1|45256.3|45252.2|45242.4|0
1756850400000|2025-09-02 22:00:00|45272.1|45267.3|45225.3|45220.5|45278.5|45273.7|45218.2|45213.4|884
1756854000000|2025-09-02 23:00:00|45225.8|45221|45211|45206.2|45231.8|45227|45205.5|45200.7|587
1756857600000|2025-09-03 00:00:00|45210.5|45205.7|45205.1|45200.3|45215|45210.2|45185.1|45180.3|596
1756861200000|2025-09-03 01:00:00|45204.6|45199.8|45179.3|45174.5|45205.7|45200.9|45154.1|45149.3|684
1756864800000|2025-09-03 02:00:00|45178.8|45174|45166|45161.2|45190.1|45185.3|45151.5|45146.7|344
1756868400000|2025-09-03 03:00:00|45165.5|45160.7|45154.8|45150|45184.1|45179.3|45130.9|45126.1|524
1756872000000|2025-09-03 04:00:00|45154.3|45149.5|45158.6|45153.8|45164.6|45159.8|45144.2|45139.4|336
1756875600000|2025-09-03 05:00:00|45157.6|45152.8|45119.1|45114.3|45157.6|45152.8|45107.6|45102.8|666
1756879200000|2025-09-03 06:00:00|45118.2|45114.6|45166.5|45162.9|45197.1|45193.5|45115.5|45111.9|1553
1756882800000|2025-09-03 07:00:00|45166|45162.4|45227.2|45223.6|45240.8|45237.2|45123.7|45120.1|1871
1756886400000|2025-09-03 08:00:00|45227.7|45224.1|45272|45268.4|45309.1|45305.5|45225.6|45222|2395
1756890000000|2025-09-03 09:00:00|45273|45269.4|45291.2|45287.6|45308.5|45304.9|45242.5|45238.9|939
1756893600000|2025-09-03 10:00:00|45290.7|45287.1|45297.9|45294.3|45313.5|45309.9|45281.1|45277.5|642
1756897200000|2025-09-03 11:00:00|45297.4|45293.8|45262.5|45258.9|45323|45319.4|45256.3|45252.7|1378
1756900800000|2025-09-03 12:00:00|45263|45259.4|45185|45181.4|45291.8|45288.2|45179|45175.4|2391
1756904400000|2025-09-03 13:00:00|45184.5|45180.9|45114.7|45112.3|45306.1|45303.7|45100.3|45097.9|14145
1756908000000|2025-09-03 14:00:00|45114.5|45112.1|45216.1|45213.7|45227.3|45224.9|45070|45067.6|11854
1756911600000|2025-09-03 15:00:00|45217.5|45215.1|45132.7|45130.3|45256.8|45254.4|45115.7|45113.3|7384
1756915200000|2025-09-03 16:00:00|45134.4|45132|45073.5|45071.1|45156.1|45153.7|45048.2|45045.8|6367
1756918800000|2025-09-03 17:00:00|45070.9|45068.5|45011.4|45009|45125.1|45122.7|44978.8|44976.4|5514
1756922400000|2025-09-03 18:00:00|45010.4|45008|45069.5|45067.1|45092.4|45090|44993.9|44991.5|4673
1756926000000|2025-09-03 19:00:00|45070.9|45068.5|45253.2|45250.8|45262.2|45259.8|45034.3|45031.9|10704
1756929600000|2025-09-03 20:00:00|45239.1|45236.7|45205.2|45195.4|45258.5|45253.7|45169.3|45164.5|5343
1756933200000|2025-09-03 21:00:00|45204.9|45195.1|45207.3|45197.5|45207.6|45197.8|45202.5|45192.7|0
1756936800000|2025-09-03 22:00:00|45175.6|45170.8|45164.9|45160.1|45183.8|45179|45160.2|45155.4|599
1756940400000|2025-09-03 23:00:00|45165.9|45161.1|45167.4|45162.6|45189.3|45184.5|45155.5|45150.7|255
1756944000000|2025-09-04 00:00:00|45166.9|45162.1|45223.5|45218.7|45252.9|45248.1|45158.9|45154.1|692
1756947600000|2025-09-04 01:00:00|45223|45218.2|45204.1|45199.3|45233.5|45228.7|45188|45183.2|260
1756951200000|2025-09-04 02:00:00|45204.6|45199.8|45206.1|45201.3|45244.2|45239.4|45197.8|45193|430
1756954800000|2025-09-04 03:00:00|45206.6|45201.8|45199.4|45194.6|45215.5|45210.7|45185.1|45180.3|224
1756958400000|2025-09-04 04:00:00|45199.9|45195.1|45240.3|45235.5|45247.2|45242.4|45199.4|45194.6|431
1756962000000|2025-09-04 05:00:00|45240.5|45235.7|45226|45221.2|45256.2|45251.4|45210.9|45206.1|469
1756965600000|2025-09-04 06:00:00|45225.5|45221.9|45191.8|45188.2|45245.3|45241.7|45190.6|45187|848
1756969200000|2025-09-04 07:00:00|45191.3|45187.7|45241.3|45237.7|45266.3|45262.7|45185.3|45181.7|985
1756972800000|2025-09-04 08:00:00|45233.8|45230.2|45213.7|45210.1|45241.6|45238|45200.4|45196.8|1074
1756976400000|2025-09-04 09:00:00|45214.7|45211.1|45246.4|45242.8|45250.3|45246.7|45212.6|45209|872
1756980000000|2025-09-04 10:00:00|45245.9|45242.3|45250.9|45247.3|45285.7|45282.1|45231.5|45227.9|1447
1756983600000|2025-09-04 11:00:00|45250.4|45246.8|45213.4|45209.8|45284.8|45281.2|45195.7|45192.1|1424
1756987200000|2025-09-04 12:00:00|45213.9|45210.3|45244.5|45240.9|45257|45253.4|45208.6|45205|2014
1756990800000|2025-09-04 13:00:00|45244|45240.4|45325.2|45322.8|45332.8|45330.4|45171.5|45169.1|11153
1756994400000|2025-09-04 14:00:00|45321.6|45319.2|45391.8|45389.4|45402.8|45400.4|45208.9|45206.5|13242
1756998000000|2025-09-04 15:00:00|45392|45389.6|45462.4|45460|45490.7|45488.3|45384.2|45381.8|8376
1757001600000|2025-09-04 16:00:00|45463.8|45461.4|45457|45454.6|45500.8|45498.4|45439.5|45437.1|4584
1757005200000|2025-09-04 17:00:00|45455.8|45453.4|45569.5|45567.1|45578.8|45576.4|45453|45450.6|5548
1757008800000|2025-09-04 18:00:00|45569.3|45566.9|45569.6|45567.2|45614.2|45611.8|45557.2|45554.8|5288
1757012400000|2025-09-04 19:00:00|45571.3|45568.9|45612.4|45610|45634.8|45632.4|45568.9|45566.5|11242
1757016000000|2025-09-04 20:00:00|45614.5|45609.7|45632.2|45622.4|45644.9|45640.1|45598|45593.2|3846
1757019600000|2025-09-04 21:00:00|45632.3|45622.5|45655.1|45645.3|45656.5|45646.7|45632.2|45622.4|0
1757023200000|2025-09-04 22:00:00|45593.9|45589.1|45639.3|45634.5|45642|45637.2|45593.4|45588.6|710
1757026800000|2025-09-04 23:00:00|45638.8|45634|45632.3|45627.5|45643.9|45639.1|45627|45622.2|356
1757030400000|2025-09-05 00:00:00|45631.8|45627|45652.5|45647.7|45663.4|45658.6|45629.3|45624.5|443
1757034000000|2025-09-05 01:00:00|45652|45647.2|45649.2|45644.4|45656.5|45651.7|45638.3|45633.5|358
1757037600000|2025-09-05 02:00:00|45649|45644.2|45645.8|45641|45652.6|45647.8|45639.1|45634.3|216
1757041200000|2025-09-05 03:00:00|45645.3|45640.5|45641.7|45636.9|45645.8|45641|45628.2|45623.4|209
1757044800000|2025-09-05 04:00:00|45642.2|45637.4|45641.3|45636.5|45663.6|45658.8|45640|45635.2|345
1757048400000|2025-09-05 05:00:00|45642.3|45637.5|45676.7|45671.9|45686.7|45681.9|45635.1|45630.3|524
1757052000000|2025-09-05 06:00:00|45677.2|45673.1|45679.2|45675.6|45704.7|45701.1|45667.3|45663.7|1075
1757055600000|2025-09-05 07:00:00|45679.7|45676.1|45651.5|45647.9|45692.3|45688.7|45617.7|45614.1|1084
1757059200000|2025-09-05 08:00:00|45650.5|45646.9|45628.8|45625.2|45657|45653.4|45626.1|45622.5|723
1757062800000|2025-09-05 09:00:00|45629.3|45625.7|45599.3|45595.7|45636.1|45632.5|45598.8|45595.2|777
1757066400000|2025-09-05 10:00:00|45598.8|45595.2|45607.8|45604.2|45623.2|45619.6|45596.8|45593.2|717
1757070000000|2025-09-05 11:00:00|45608.3|45604.7|45555.7|45552.1|45628.2|45624.6|45555.7|45552.1|1400
1757073600000|2025-09-05 12:00:00|45558.2|45554.6|45635.7|45632.1|45643.7|45640.1|45428.4|45424.8|7729
1757077200000|2025-09-05 13:00:00|45636.2|45632.6|45703.2|45700.8|45775.3|45772.9|45608.2|45604.6|17084
1757080800000|2025-09-05 14:00:00|45705.2|45702.8|45248.8|45246.4|45710.5|45708.1|45228.6|45226.2|24063
1757084400000|2025-09-05 15:00:00|45248.1|45245.7|45348.9|45346.5|45428.5|45426.1|45210.5|45208.1|11217
1757088000000|2025-09-05 16:00:00|45349.9|45347.5|45402.2|45399.8|45427.1|45424.7|45309.1|45306.7|5701
1757091600000|2025-09-05 17:00:00|45401.8|45399.4|45298.4|45296|45413.5|45411.1|45269.7|45267.3|5077
1757095200000|2025-09-05 18:00:00|45296.5|45294.1|45399.8|45397.4|45413.8|45411.4|45280|45277.6|3732
1757098800000|2025-09-05 19:00:00|45402.4|45400|45418.5|45416.1|45468.1|45465.7|45364.6|45362.2|11972
1757102400000|2025-09-05 20:00:00|45418.7|45413.9|45420|45410.2|45423.7|45417.7|45380.2|45375.4|1975
1757282400000|2025-09-07 22:00:00|45411.9|45407.1|45479.1|45474.3|45496.3|45491.5|45368.9|45364.1|1007
1757286000000|2025-09-07 23:00:00|45478.6|45473.8|45501.7|45496.9|45519.9|45515.1|45473.7|45468.9|682
1757289600000|2025-09-08 00:00:00|45502.2|45497.4|45462.4|45457.6|45516.9|45512.1|45461.4|45456.6|670
1757293200000|2025-09-08 01:00:00|45462.9|45458.1|45469.4|45464.6|45485.3|45480.5|45452.8|45448|351
1757296800000|2025-09-08 02:00:00|45469.9|45465.1|45450.3|45445.5|45472.7|45467.9|45425.4|45420.6|467
1757300400000|2025-09-08 03:00:00|45450.8|45446|45466.2|45461.4|45480.6|45475.8|45447.4|45442.6|344
1757304000000|2025-09-08 04:00:00|45465.7|45460.9|45441.8|45437|45470.1|45465.3|45434.6|45429.8|208
1757307600000|2025-09-08 05:00:00|45441.3|45436.5|45431.2|45426.4|45462.2|45457.4|45423.1|45418.3|406
1757311200000|2025-09-08 06:00:00|45431|45427.4|45469.5|45465.9|45491.7|45488.1|45430.5|45426.9|884
1757314800000|2025-09-08 07:00:00|45469|45465.4|45490.3|45486.7|45535.6|45532|45463.2|45459.6|837
1757318400000|2025-09-08 08:00:00|45489.3|45485.7|45498.8|45495.2|45515.6|45512|45481.8|45478.2|1161
1757322000000|2025-09-08 09:00:00|45499.8|45496.2|45488.2|45484.6|45502.8|45499.2|45458.5|45454.9|745
1757325600000|2025-09-08 10:00:00|45488.7|45485.1|45490.9|45487.3|45500.1|45496.5|45479.4|45475.8|963
1757329200000|2025-09-08 11:00:00|45490.4|45486.8|45463.1|45459.5|45505.9|45502.3|45462.1|45458.5|1520
1757332800000|2025-09-08 12:00:00|45463.6|45460|45496.1|45492.5|45505.7|45502.1|45427.3|45423.7|1621
1757336400000|2025-09-08 13:00:00|45497.1|45493.5|45331.5|45329.1|45525.5|45521.9|45281.3|45278.9|16039
1757340000000|2025-09-08 14:00:00|45331|45328.6|45470|45467.6|45480.8|45478.4|45296.3|45293.9|10831
1757343600000|2025-09-08 15:00:00|45468.1|45465.7|45453.8|45451.4|45514.7|45512.3|45420|45417.6|6801
1757347200000|2025-09-08 16:00:00|45450.2|45447.8|45417.4|45415|45456.9|45454.5|45352.4|45350|5444
1757350800000|2025-09-08 17:00:00|45416.4|45414|45341.5|45339.1|45433.5|45431.1|45316.2|45313.8|4354
1757354400000|2025-09-08 18:00:00|45339.3|45336.9|45463.5|45461.1|45475.1|45472.7|45321.5|45319.1|5027
1757358000000|2025-09-08 19:00:00|45464.8|45462.4|45530|45527.6|45542.8|45540.4|45400.2|45397.8|9197
1757361600000|2025-09-08 20:00:00|45531|45528.6|45545.6|45535.8|45547.7|45542.9|45513.5|45508.7|3059
1757365200000|2025-09-08 21:00:00|45542|45532.2|45558|45548.2|45560.8|45551|45541.1|45531.3|0
1757368800000|2025-09-08 22:00:00|45543.2|45538.4|45589.4|45584.6|45592.9|45588.1|45543.2|45538.4|703
1757372400000|2025-09-08 23:00:00|45589.9|45585.1|45571.2|45566.4|45599|45594.2|45569.8|45565|206
1757376000000|2025-09-09 00:00:00|45571.7|45566.9|45549|45544.2|45580.1|45575.3|45546.1|45541.3|440
1757379600000|2025-09-09 01:00:00|45548.5|45543.7|45540.5|45535.7|45558.1|45553.3|45520.7|45515.9|365
1757383200000|2025-09-09 02:00:00|45541|45536.2|45567.7|45562.9|45589.1|45584.3|45540.5|45535.7|300
1757386800000|2025-09-09 03:00:00|45567.8|45563|45584|45579.2|45594.6|45589.8|45565.9|45561.1|199
1757390400000|2025-09-09 04:00:00|45584.5|45579.7|45574.6|45569.8|45585|45580.2|45564.1|45559.3|152
1757394000000|2025-09-09 05:00:00|45574.1|45569.3|45568.1|45563.3|45581.6|45576.8|45537.1|45532.3|348
1757397600000|2025-09-09 06:00:00|45568|45564.4|45589.7|45586.1|45605.3|45601.7|45562.8|45559.2|881
1757401200000|2025-09-09 07:00:00|45590.2|45586.6|45562.6|45559|45628.5|45624.9|45555|45551.4|1424
1757404800000|2025-09-09 08:00:00|45562.1|45558.5|45540.2|45536.6|45574.9|45571.3|45528.3|45524.7|1310
1757408400000|2025-09-09 09:00:00|45538.2|45534.6|45542|45538.4|45558.3|45554.7|45527|45523.4|444
1757412000000|2025-09-09 10:00:00|45542.5|45538.9|45523.4|45519.8|45555.2|45551.6|45513.2|45509.6|979
1757415600000|2025-09-09 11:00:00|45522.9|45519.3|45583.6|45580|45602.5|45598.9|45508.7|45505.1|2081
1757419200000|2025-09-09 12:00:00|45584.6|45581|45583.7|45580.1|45596|45592.4|45556.9|45553.3|1233
1757422800000|2025-09-09 13:00:00|45584.2|45580.6|45518.7|45516.3|45587.2|45583.6|45468.4|45466|11714
1757426400000|2025-09-09 14:00:00|45519.7|45517.3|45556.6|45554.2|45594.1|45591.7|45432.9|45430.5|19104
1757430000000|2025-09-09 15:00:00|45553.2|45550.8|45564|45561.6|45695.4|45693|45544.6|45542.2|12627
1757433600000|2025-09-09 16:00:00|45567.3|45564.9|45626.8|45624.4|45646.4|45644|45536.7|45534.3|4894
1757437200000|2025-09-09 17:00:00|45627.8|45625.4|45723.3|45720.9|45744.3|45741.9|45610.7|45608.3|6338
1757440800000|2025-09-09 18:00:00|45722.6|45720.2|45711.6|45709.2|45765.2|45762.8|45704|45701.6|4952
1757444400000|2025-09-09 19:00:00|45713.9|45711.5|45718|45715.6|45772|45769.6|45662.3|45659.9|9536
1757448000000|2025-09-09 20:00:00|45719|45716.6|45662.2|45652.4|45719.6|45716.6|45652.5|45647.7|4827
1757451600000|2025-09-09 21:00:00|45671.9|45662.1|45684.8|45675|45694.7|45684.9|45666|45656.2|0
1757455200000|2025-09-09 22:00:00|45654.9|45650.1|45661.3|45656.5|45678.7|45673.9|45636.2|45631.4|932
1757458800000|2025-09-09 23:00:00|45660.8|45656|45620.7|45615.9|45663.9|45659.1|45612.4|45607.6|1052
1757462400000|2025-09-10 00:00:00|45620.2|45615.4|45648.1|45643.3|45661.3|45656.5|45612.2|45607.4|491
1757466000000|2025-09-10 01:00:00|45648.6|45643.8|45667.8|45663|45685|45680.2|45638.1|45633.3|325
1757469600000|2025-09-10 02:00:00|45668.3|45663.5|45670.9|45666.1|45678|45673.2|45648.1|45643.3|270
1757473200000|2025-09-10 03:00:00|45668.4|45663.6|45675.5|45670.7|45679.8|45675|45664.8|45660|153
1757476800000|2025-09-10 04:00:00|45676|45671.2|45692|45687.2|45693.8|45689|45672.1|45667.3|210
1757480400000|2025-09-10 05:00:00|45692.1|45687.3|45678.1|45673.3|45692.6|45687.8|45665.4|45660.6|258
1757484000000|2025-09-10 06:00:00|45677.2|45673.6|45661.1|45657.5|45682.8|45679.2|45652.1|45648.5|789
1757487600000|2025-09-10 07:00:00|45660.6|45657|45689.7|45686.1|45708.9|45705.3|45643.7|45640.1|1266
1757491200000|2025-09-10 08:00:00|45688.7|45685.1|45629|45625.4|45712|45708.4|45614|45610.4|1956
1757494800000|2025-09-10 09:00:00|45630|45626.4|45635.7|45632.1|45640.1|45636.5|45588.3|45584.7|2311
1757498400000|2025-09-10 10:00:00|45636.2|45632.6|45666.3|45662.7|45667.6|45664|45629.8|45626.2|883
1757502000000|2025-09-10 11:00:00|45666.8|45663.2|45649.8|45646.2|45676.5|45672.9|45638.8|45635.2|1220
1757505600000|2025-09-10 12:00:00|45649.3|45645.7|45719.7|45716.1|45804.4|45800.8|45628.7|45625.1|5088
1757509200000|2025-09-10 13:00:00|45719.2|45715.6|45630.7|45628.3|45752.2|45748.6|45586.6|45584.2|16517
1757512800000|2025-09-10 14:00:00|45632.2|45629.8|45477.2|45474.8|45690.4|45688|45477.2|45474.8|12462
1757516400000|2025-09-10 15:00:00|45477.7|45475.3|45499.2|45496.8|45530.9|45528.5|45378|45375.6|12580
1757520000000|2025-09-10 16:00:00|45498.9|45496.5|45492.8|45490.4|45554.6|45552.2|45404.7|45402.3|7109
1757523600000|2025-09-10 17:00:00|45491.9|45489.5|45466.6|45464.2|45542.5|45540.1|45429.5|45427.1|5853
1757527200000|2025-09-10 18:00:00|45465.3|45462.9|45514.8|45512.4|45528.1|45525.7|45439.4|45437|4908
1757530800000|2025-09-10 19:00:00|45512.9|45510.5|45499.7|45497.3|45534.5|45532.1|45383.2|45380.8|10714
1757534400000|2025-09-10 20:00:00|45499.6|45497.2|45487.5|45477.7|45514.1|45509.3|45465.6|45460.8|2446
1757538000000|2025-09-10 21:00:00|45487.7|45477.9|45488.4|45478.6|45490.9|45481.1|45479.6|45469.8|0
1757541600000|2025-09-10 22:00:00|45489.2|45479.4|45525.6|45520.8|45545.7|45540.9|45479.2|45474.4|441
1757545200000|2025-09-10 23:00:00|45525.1|45520.3|45537.6|45532.8|45556.5|45551.7|45518.1|45513.3|543
1757548800000|2025-09-11 00:00:00|45537.1|45532.3|45538.8|45534|45547.6|45542.8|45502.2|45497.4|489
1757552400000|2025-09-11 01:00:00|45537.8|45533|45551.6|45546.8|45552.6|45547.8|45527.8|45523|509
1757556000000|2025-09-11 02:00:00|45551.1|45546.3|45543.6|45538.8|45558.5|45553.7|45531.7|45526.9|270
1757559600000|2025-09-11 03:00:00|45544.1|45539.3|45538.6|45533.8|45548.9|45544.1|45534.9|45530.1|286
1757563200000|2025-09-11 04:00:00|45539.1|45534.3|45510.1|45505.3|45548.1|45543.3|45507.7|45502.9|301
1757566800000|2025-09-11 05:00:00|45510.6|45505.8|45503.9|45499.1|45524.3|45519.5|45486.9|45482.1|404
1757570400000|2025-09-11 06:00:00|45503|45499.4|45549.6|45546|45565.2|45561.6|45493.2|45489.6|761
1757574000000|2025-09-11 07:00:00|45550.1|45546.5|45551.5|45547.9|45561.3|45557.7|45523.1|45519.5|982
1757577600000|2025-09-11 08:00:00|45549.5|45545.9|45534.2|45530.6|45558.8|45555.2|45526.3|45522.7|739
1757581200000|2025-09-11 09:00:00|45534.7|45531.1|45567.1|45563.5|45570|45566.4|45526.7|45523.1|648
1757584800000|2025-09-11 10:00:00|45567.5|45563.9|45594.4|45590.8|45598.8|45595.2|45563.7|45560.1|979
1757588400000|2025-09-11 11:00:00|45594.9|45591.3|45583.4|45579.8|45606.5|45602.9|45574.5|45570.9|1082
1757592000000|2025-09-11 12:00:00|45579.9|45576.3|45642.2|45638.6|45644.4|45640.8|45503.3|45499.7|5974
1757595600000|2025-09-11 13:00:00|45643.7|45640.1|45927.9|45925.5|45938.9|45936.5|45568.9|45566.5|19374
1757599200000|2025-09-11 14:00:00|45927.4|45925|46039.7|46037.3|46083.1|46080.7|45917.1|45914.7|18842
1757602800000|2025-09-11 15:00:00|46037.6|46035.2|46050.5|46048.1|46101.6|46099.2|45999.7|45997.3|10381
1757606400000|2025-09-11 16:00:00|46047.4|46045|46073|46070.6|46097.4|46095|46036.2|46033.8|7527
1757610000000|2025-09-11 17:00:00|46071.5|46069.1|46109.2|46106.8|46113.6|46111.2|46053|46050.6|5650
1757613600000|2025-09-11 18:00:00|46108.3|46105.9|46075|46072.6|46133.2|46130.8|46071.5|46069.1|5874
1757617200000|2025-09-11 19:00:00|46075.6|46073.2|46100.7|46098.3|46137.8|46135.4|46065.9|46063.5|10518
1757620800000|2025-09-11 20:00:00|46103.1|46097.3|46110.9|46101.1|46118.4|46113.6|46089.9|46085.1|2679
1757624400000|2025-09-11 21:00:00|46110.2|46100.4|46170|46160.2|46195.1|46185.3|46106.8|46097|0
1757628000000|2025-09-11 22:00:00|46141.6|46136.8|46125.3|46120.5|46146.8|46142|46122.5|46117.7|675
1757631600000|2025-09-11 23:00:00|46125.8|46121|46123.8|46119|46139.8|46135|46117.1|46112.3|344
1757635200000|2025-09-12 00:00:00|46122.3|46117.5|46130.6|46125.8|46143.5|46138.7|46110.9|46106.1|455
1757638800000|2025-09-12 01:00:00|46131.1|46126.3|46095.4|46090.6|46134.7|46129.9|46092|46087.2|489
1757642400000|2025-09-12 02:00:00|46094.7|46089.9|46121|46116.2|46128.2|46123.4|46088.7|46083.9|412
1757646000000|2025-09-12 03:00:00|46121.5|46116.7|46129.9|46125.1|46134.7|46129.9|46110.4|46105.6|249
1757649600000|2025-09-12 04:00:00|46130.4|46125.6|46122.3|46117.5|46140.8|46136|46118.3|46113.5|314
1757653200000|2025-09-12 05:00:00|46122.8|46118|46127.8|46123|46133.5|46128.7|46111.3|46106.5|453
1757656800000|2025-09-12 06:00:00|46126.6|46123.5|46079.9|46076.3|46127.1|46123.5|46058.9|46055.3|1099
1757660400000|2025-09-12 07:00:00|46080.4|46076.8|46047.1|46043.5|46101.9|46098.3|46040.3|46036.7|1631
1757664000000|2025-09-12 08:00:00|46048.6|46045|46042.5|46038.9|46057|46053.4|45992.1|45988.5|2192
1757667600000|2025-09-12 09:00:00|46041.5|46037.9|46028|46024.4|46051.7|46048.1|46017.9|46014.3|786
1757671200000|2025-09-12 10:00:00|46027.5|46023.9|46044|46040.4|46045.5|46041.9|46019|46015.4|704
1757674800000|2025-09-12 11:00:00|46043|46039.4|46007.7|46004.1|46050.9|46047.3|45997.9|45994.3|1844
1757678400000|2025-09-12 12:00:00|46008.2|46004.6|46040.4|46036.8|46041|46037.4|45997.6|45994|3220
1757682000000|2025-09-12 13:00:00|46039.9|46036.3|46050.6|46048.2|46076.5|46072.9|45971|45968.6|12324
1757685600000|2025-09-12 14:00:00|45995.6|45993.2|45974.5|45972.1|46067.8|46065.4|45918.4|45916|13416
1757689200000|2025-09-12 15:00:00|45973.8|45971.4|45924|45921.6|45974.5|45972.1|45895.2|45892.8|10685
1757692800000|2025-09-12 16:00:00|45922.8|45920.4|45915.2|45912.8|45939.4|45937|45894.6|45892.2|7017
1757696400000|2025-09-12 17:00:00|45914.7|45912.3|45918.4|45916|45952.4|45950|45897.9|45895.5|7653
1757700000000|2025-09-12 18:00:00|45916.2|45913.8|45927.8|45925.4|45970.8|45968.4|45903.4|45901|6929
1757703600000|2025-09-12 19:00:00|45928|45925.6|45837|45834.6|45946.3|45943.9|45816.8|45814.4|14673
1757707200000|2025-09-12 20:00:00|45815.3|45812.9|45823.9|45814.1|45836.3|45831.5|45804.3|45799.5|2581